KissMeData/189980/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200900	63793940	2410	2410	2410	2410	899
3	20230908	200800	63793940	2410	2410	2410	2410	0
4	20230908	200700	63793940	2410	2410	2410	2410	0
5	20230908	200600	63793940	2410	2410	2410	2410	0
6	20230908	200500	63793940	2410	2410	2410	2410	0
7	20230908	200400	63793940	2410	2410	2410	2410	0
8	20230908	200300	63793940	2410	2410	2410	2410	0
9	20230908	200200	63793940	2410	2410	2410	2410	0
10	20230908	200100	63793940	2410	2410	2410	2410	0
11	20230908	200000	63793940	2410	2410	2410	2410	0
12	20230908	195900	63793940	2410	2410	2410	2410	0
13	20230908	195800	63793940	2410	2410	2410	2410	0
14	20230908	195700	63793940	2410	2410	2410	2410	0
15	20230908	195600	63793940	2410	2410	2410	2410	0
16	20230908	195500	63793940	2410	2410	2410	2410	0
17	20230908	195400	63793940	2410	2410	2410	2410	0
18	20230908	195300	63793940	2410	2410	2410	2410	0
19	20230908	195200	63793940	2410	2410	2410	2410	0
20	20230908	195100	63793940	2410	2410	2410	2410	0
21	20230908	195000	63793940	2410	2410	2410	2410	0
22	20230908	194900	63793940	2410	2410	2410	2410	0
23	20230908	194800	63793940	2410	2410	2410	2410	0
24	20230908	194700	63793940	2410	2410	2410	2410	0
25	20230908	194600	63793940	2410	2410	2410	2410	0
26	20230908	194500	63793940	2410	2410	2410	2410	0
27	20230908	194400	63793940	2410	2410	2410	2410	0
28	20230908	194300	63793940	2410	2410	2410	2410	0
29	20230908	194200	63793940	2410	2410	2410	2410	0
30	20230908	194100	63793940	2410	2410	2410	2410	0
31	20230908	194000	63793940	2410	2410	2410	2410	0
32	20230908	193900	63793940	2410	2410	2410	2410	899
33	20230908	193800	63793940	2410	2410	2410	2410	0
34	20230908	193700	63793940	2410	2410	2410	2410	0
35	20230908	193600	63793940	2410	2410	2410	2410	0
36	20230908	193500	63793940	2410	2410	2410	2410	0
37	20230908	193400	63793940	2410	2410	2410	2410	0
38	20230908	193300	63793940	2410	2410	2410	2410	0
39	20230908	193200	63793940	2410	2410	2410	2410	0
40	20230908	193100	63793940	2410	2410	2410	2410	0
41	20230908	193000	63793940	2410	2410	2410	2410	0
42	20230908	192900	63793940	2410	2410	2410	2410	0
43	20230908	192800	63793940	2410	2410	2410	2410	0
44	20230908	192700	63793940	2410	2410	2410	2410	0
45	20230908	192600	63793940	2410	2410	2410	2410	0
46	20230908	192500	63793940	2410	2410	2410	2410	0
47	20230908	192400	63793940	2410	2410	2410	2410	0
48	20230908	192300	63793940	2410	2410	2410	2410	0
49	20230908	192200	63793940	2410	2410	2410	2410	0
50	20230908	192100	63793940	2410	2410	2410	2410	0
51	20230908	192000	63793940	2410	2410	2410	2410	0
52	20230908	191900	63793940	2410	2410	2410	2410	0
53	20230908	191800	63793940	2410	2410	2410	2410	0
54	20230908	191700	63793940	2410	2410	2410	2410	0
55	20230908	191600	63793940	2410	2410	2410	2410	0
56	20230908	191500	63793940	2410	2410	2410	2410	0
57	20230908	191400	63793940	2410	2410	2410	2410	0
58	20230908	191300	63793940	2410	2410	2410	2410	0
59	20230908	191200	63793940	2410	2410	2410	2410	0
60	20230908	191100	63793940	2410	2410	2410	2410	0
61	20230908	191000	63793940	2410	2410	2410	2410	0
62	20230908	190900	63793940	2410	2410	2410	2410	899
63	20230908	190800	63793940	2410	2410	2410	2410	0
64	20230908	190700	63793940	2410	2410	2410	2410	0
65	20230908	190600	63793940	2410	2410	2410	2410	0
66	20230908	190500	63793940	2410	2410	2410	2410	0
67	20230908	190400	63793940	2410	2410	2410	2410	0
68	20230908	190300	63793940	2410	2410	2410	2410	0
69	20230908	190200	63793940	2410	2410	2410	2410	0
70	20230908	190100	63793940	2410	2410	2410	2410	0
71	20230908	190000	63793940	2410	2410	2410	2410	0
72	20230908	185900	63793940	2410	2410	2410	2410	0
73	20230908	185800	63793940	2410	2410	2410	2410	0
74	20230908	185700	63793940	2410	2410	2410	2410	0
75	20230908	185600	63793940	2410	2410	2410	2410	0
76	20230908	185500	63793940	2410	2410	2410	2410	0
77	20230908	185400	63793940	2410	2410	2410	2410	0
78	20230908	185300	63793940	2410	2410	2410	2410	0
79	20230908	185200	63793940	2410	2410	2410	2410	0
80	20230908	185100	63793940	2410	2410	2410	2410	0
81	20230908	185000	63793940	2410	2410	2410	2410	0
82	20230908	184900	63793940	2410	2410	2410	2410	0
83	20230908	184800	63793940	2410	2410	2410	2410	0
84	20230908	184700	63793940	2410	2410	2410	2410	0
85	20230908	184600	63793940	2410	2410	2410	2410	0
86	20230908	184500	63793940	2410	2410	2410	2410	0
87	20230908	184400	63793940	2410	2410	2410	2410	0
88	20230908	184300	63793940	2410	2410	2410	2410	0
89	20230908	184200	63793940	2410	2410	2410	2410	0
90	20230908	184100	63793940	2410	2410	2410	2410	0
91	20230908	184000	63793940	2410	2410	2410	2410	0
92	20230908	183900	63793940	2410	2410	2410	2410	899
93	20230908	183800	63793940	2410	2410	2410	2410	0
94	20230908	183700	63793940	2410	2410	2410	2410	0
95	20230908	183600	63793940	2410	2410	2410	2410	0
96	20230908	183500	63793940	2410	2410	2410	2410	0
97	20230908	183400	63793940	2410	2410	2410	2410	0
98	20230908	183300	63793940	2410	2410	2410	2410	0
99	20230908	183200	63793940	2410	2410	2410	2410	0
100	20230908	183100	63793940	2410	2410	2410	2410	0
101	20230908	183000	63793940	2410	2410	2410	2410	0
102	20230908	182900	63793940	2410	2410	2410	2410	0
103	20230908	182800	63793940	2410	2410	2410	2410	0
104	20230908	182700	63793940	2410	2410	2410	2410	0
105	20230908	182600	63793940	2410	2410	2410	2410	0
106	20230908	182500	63793940	2410	2410	2410	2410	0
107	20230908	182400	63793940	2410	2410	2410	2410	0
108	20230908	182300	63793940	2410	2410	2410	2410	0
109	20230908	182200	63793940	2410	2410	2410	2410	0
110	20230908	182100	63793940	2410	2410	2410	2410	0
111	20230908	182000	63793940	2410	2410	2410	2410	0
112	20230908	181900	63793940	2410	2410	2410	2410	0
113	20230908	181800	63793940	2410	2410	2410	2410	0
114	20230908	181700	63793940	2410	2410	2410	2410	0
115	20230908	181600	63793940	2410	2410	2410	2410	0
116	20230908	181500	63793940	2410	2410	2410	2410	0
117	20230908	181400	63793940	2410	2410	2410	2410	0
118	20230908	181300	63793940	2410	2410	2410	2410	0
119	20230908	181200	63793940	2410	2410	2410	2410	0
120	20230908	181100	63793940	2410	2410	2410	2410	0
121	20230908	181000	63793940	2410	2410	2410	2410	0
122	20230908	180900	63793940	2410	2410	2410	2410	899
123	20230908	180800	63793940	2410	2410	2410	2410	0
124	20230908	180700	63793940	2410	2410	2410	2410	0
125	20230908	180600	63793940	2410	2410	2410	2410	0
126	20230908	180500	63793940	2410	2410	2410	2410	0
127	20230908	180400	63793940	2410	2410	2410	2410	0
128	20230908	180300	63793940	2410	2410	2410	2410	0
129	20230908	180200	63793940	2410	2410	2410	2410	0
130	20230908	180100	63793940	2410	2410	2410	2410	0
131	20230908	180000	63793940	2410	2410	2410	2410	0
132	20230908	175900	63793940	2410	2410	2410	2410	0
133	20230908	175800	63793940	2410	2410	2410	2410	0
134	20230908	175700	63793940	2410	2410	2410	2410	0
135	20230908	175600	63793940	2410	2410	2410	2410	0
136	20230908	175500	63793940	2410	2410	2410	2410	0
137	20230908	175400	63793940	2410	2410	2410	2410	0
138	20230908	175300	63793940	2410	2410	2410	2410	0
139	20230908	175200	63793940	2410	2410	2410	2410	0
140	20230908	175100	63793940	2410	2410	2410	2410	0
141	20230908	175000	63793940	2410	2410	2410	2410	0
142	20230908	174900	63793940	2410	2410	2410	2410	0
143	20230908	174800	63793940	2410	2410	2410	2410	0
144	20230908	174700	63793940	2410	2410	2410	2410	0
145	20230908	174600	63793940	2410	2410	2410	2410	0
146	20230908	174500	63793940	2410	2410	2410	2410	0
147	20230908	174400	63793940	2410	2410	2410	2410	0
148	20230908	174300	63793940	2410	2410	2410	2410	0
149	20230908	174200	63793940	2410	2410	2410	2410	0
150	20230908	174100	63793940	2410	2410	2410	2410	0
151	20230908	174000	63793940	2410	2410	2410	2410	0
152	20230908	173900	63793940	2410	2410	2410	2410	899
153	20230908	173800	63793940	2410	2410	2410	2410	0
154	20230908	173700	63793940	2410	2410	2410	2410	0
155	20230908	173600	63793940	2410	2410	2410	2410	0
156	20230908	173500	63793940	2410	2410	2410	2410	0
157	20230908	173400	63793940	2410	2410	2410	2410	0
158	20230908	173300	63793940	2410	2410	2410	2410	0
159	20230908	173200	63793940	2410	2410	2410	2410	0
160	20230908	173100	63793940	2410	2410	2410	2410	0
161	20230908	173000	63793940	2410	2410	2410	2410	0
162	20230908	172900	63793940	2410	2410	2410	2410	0
163	20230908	172800	63793940	2410	2410	2410	2410	0
164	20230908	172700	63793940	2410	2410	2410	2410	0
165	20230908	172600	63793940	2410	2410	2410	2410	0
166	20230908	172500	63793940	2410	2410	2410	2410	0
167	20230908	172400	63793940	2410	2410	2410	2410	0
168	20230908	172300	63793940	2410	2410	2410	2410	0
169	20230908	172200	63793940	2410	2410	2410	2410	0
170	20230908	172100	63793940	2410	2410	2410	2410	0
171	20230908	172000	63793940	2410	2410	2410	2410	0
172	20230908	171900	63793940	2410	2410	2410	2410	0
173	20230908	171800	63793940	2410	2410	2410	2410	0
174	20230908	171700	63793940	2410	2410	2410	2410	0
175	20230908	171600	63793940	2410	2410	2410	2410	0
176	20230908	171500	63793940	2410	2410	2410	2410	0
177	20230908	171400	63793940	2410	2410	2410	2410	0
178	20230908	171300	63793940	2410	2410	2410	2410	0
179	20230908	171200	63793940	2410	2410	2410	2410	0
180	20230908	171100	63793940	2410	2410	2410	2410	0
181	20230908	171000	63793940	2410	2410	2410	2410	0
182	20230908	170900	63793940	2410	2410	2410	2410	899
183	20230908	170800	63793940	2410	2410	2410	2410	0
184	20230908	170700	63793940	2410	2410	2410	2410	0
185	20230908	170600	63793940	2410	2410	2410	2410	0
186	20230908	170500	63793940	2410	2410	2410	2410	0
187	20230908	170400	63793940	2410	2410	2410	2410	0
188	20230908	170300	63793940	2410	2410	2410	2410	0
189	20230908	170200	63793940	2410	2410	2410	2410	0
190	20230908	170100	63793940	2410	2410	2410	2410	0
191	20230908	170000	63793940	2410	2410	2410	2410	0
192	20230908	165900	63793940	2410	2410	2410	2410	0
193	20230908	165800	63793940	2410	2410	2410	2410	0
194	20230908	165700	63793940	2410	2410	2410	2410	0
195	20230908	165600	63793940	2410	2410	2410	2410	0
196	20230908	165500	63793940	2410	2410	2410	2410	0
197	20230908	165400	63793940	2410	2410	2410	2410	0
198	20230908	165300	63793940	2410	2410	2410	2410	0
199	20230908	165200	63793940	2410	2410	2410	2410	0
200	20230908	165100	63793940	2410	2410	2410	2410	0
201	20230908	165000	63793940	2410	2410	2410	2410	0
202	20230908	164900	63793940	2410	2410	2410	2410	0
203	20230908	164800	63793940	2410	2410	2410	2410	0
204	20230908	164700	63793940	2410	2410	2410	2410	0
205	20230908	164600	63793940	2410	2410	2410	2410	0
206	20230908	164500	63793940	2410	2410	2410	2410	0
207	20230908	164400	63793940	2410	2410	2410	2410	0
208	20230908	164300	63793940	2410	2410	2410	2410	0
209	20230908	164200	63793940	2410	2410	2410	2410	0
210	20230908	164100	63793940	2410	2410	2410	2410	0
211	20230908	164000	63793940	2410	2410	2410	2410	0
212	20230908	163900	63793940	2410	2410	2410	2410	899
213	20230908	163800	63793940	2410	2410	2410	2410	0
214	20230908	163700	63793940	2410	2410	2410	2410	0
215	20230908	163600	63793940	2410	2410	2410	2410	0
216	20230908	163500	63793940	2410	2410	2410	2410	0
217	20230908	163400	63793940	2410	2410	2410	2410	0
218	20230908	163300	63793940	2410	2410	2410	2410	0
219	20230908	163200	63793940	2410	2410	2410	2410	0
220	20230908	163100	63793940	2410	2410	2410	2410	0
221	20230908	163000	63793940	2410	2410	2410	2410	0
222	20230908	162900	63793940	2410	2410	2410	2410	0
223	20230908	162800	63793940	2410	2410	2410	2410	0
224	20230908	162700	63793940	2410	2410	2410	2410	0
225	20230908	162600	63793940	2410	2410	2410	2410	0
226	20230908	162500	63793940	2410	2410	2410	2410	0
227	20230908	162400	63793940	2410	2410	2410	2410	0
228	20230908	162300	63793940	2410	2410	2410	2410	0
229	20230908	162200	63793940	2410	2410	2410	2410	0
230	20230908	162100	63793940	2410	2410	2410	2410	0
231	20230908	162000	63793940	2410	2410	2410	2410	0
232	20230908	161900	63793940	2410	2410	2410	2410	0
233	20230908	161800	63793940	2410	2410	2410	2410	0
234	20230908	161700	63793940	2410	2410	2410	2410	0
235	20230908	161600	63793940	2410	2410	2410	2410	0
236	20230908	161500	63793940	2410	2410	2410	2410	0
237	20230908	161400	63793940	2410	2410	2410	2410	0
238	20230908	161300	63793940	2410	2410	2410	2410	0
239	20230908	161200	63793940	2410	2410	2410	2410	0
240	20230908	161100	63793940	2410	2410	2410	2410	0
241	20230908	161000	63793940	2410	2410	2410	2410	0
242	20230908	160900	63793940	2410	2410	2410	2410	899
243	20230908	160800	63793940	2410	2410	2410	2410	0
244	20230908	160700	63793940	2410	2410	2410	2410	0
245	20230908	160600	63793940	2410	2410	2410	2410	0
246	20230908	160500	63793940	2410	2410	2410	2410	0
247	20230908	160400	63793940	2410	2410	2410	2410	0
248	20230908	160300	63793940	2410	2410	2410	2410	0
249	20230908	160200	63793940	2410	2410	2410	2410	0
250	20230908	160100	63793940	2410	2410	2410	2410	0
251	20230908	160000	63793940	2410	2410	2410	2410	0
252	20230908	155900	63793940	2410	2410	2410	2410	0
253	20230908	155800	63793940	2410	2410	2410	2410	0
254	20230908	155700	63793940	2410	2410	2410	2410	0
255	20230908	155600	63793940	2410	2410	2410	2410	0
256	20230908	155500	63793940	2410	2410	2410	2410	0
257	20230908	155400	63793940	2410	2410	2410	2410	0
258	20230908	155300	63793940	2410	2410	2410	2410	0
259	20230908	155200	63793940	2410	2410	2410	2410	0
260	20230908	155100	63793940	2410	2410	2410	2410	0
261	20230908	155000	63793940	2410	2410	2410	2410	0
262	20230908	154900	63793940	2410	2410	2410	2410	0
263	20230908	154800	63793940	2410	2410	2410	2410	0
264	20230908	154700	63793940	2410	2410	2410	2410	0
265	20230908	154600	63793940	2410	2410	2410	2410	0
266	20230908	154500	63793940	2410	2410	2410	2410	0
267	20230908	154400	63793940	2410	2410	2410	2410	0
268	20230908	154300	63793940	2410	2410	2410	2410	0
269	20230908	154200	63793940	2410	2410	2410	2410	0
270	20230908	154100	63793940	2410	2410	2410	2410	0
271	20230908	154000	63793940	2410	2410	2410	2410	0
272	20230908	153900	63793940	2410	2410	2410	2410	899
273	20230908	153800	63793940	2410	2410	2410	2410	0
274	20230908	153700	63793940	2410	2410	2410	2410	0
275	20230908	153600	63793940	2410	2410	2410	2410	0
276	20230908	153500	63793940	2410	2410	2410	2410	0
277	20230908	153400	63793940	2410	2410	2410	2410	0
278	20230908	153300	63793940	2410	2410	2410	2410	0
279	20230908	153200	63793940	2410	2410	2410	2410	0
280	20230908	153100	63793940	2410	2410	2410	2410	0
281	20230908	153000	63793940	2410	2410	2410	2410	899
282	20230908	152900	61627350	2410	2410	2410	2410	0
283	20230908	152800	61627350	2410	2410	2410	2410	0
284	20230908	152700	61627350	2410	2410	2410	2410	0
285	20230908	152600	61627350	2410	2410	2410	2410	0
286	20230908	152500	61627350	2410	2410	2410	2410	0
287	20230908	152400	61627350	2410	2410	2410	2410	0
288	20230908	152300	61627350	2410	2410	2410	2410	0
289	20230908	152200	61627350	2410	2410	2410	2410	0
290	20230908	152100	61627350	2410	2410	2410	2410	0
291	20230908	152000	61627350	2410	2410	2410	2410	0
292	20230908	151900	61627350	2410	2410	2410	2410	0
293	20230908	151800	61627350	2410	2410	2410	2410	0
294	20230908	151700	61627350	2410	2410	2410	2410	0
295	20230908	151600	61627350	2410	2410	2410	2410	272
296	20230908	151500	60971830	2420	2420	2420	2420	0
297	20230908	151400	60971830	2420	2420	2420	2420	0
298	20230908	151300	60971830	2420	2420	2420	2420	0
299	20230908	151200	60971830	2420	2420	2420	2420	1
300	20230908	151100	60969410	2420	2420	2420	2420	1
301	20230908	151000	60966990	2410	2410	2410	2410	10
302	20230908	150900	60942890	2410	2410	2410	2410	0
303	20230908	150800	60942890	2410	2415	2415	2410	900
304	20230908	150700	58773465	2415	2415	2415	2415	500
305	20230908	150600	57565965	2415	2415	2415	2415	90
306	20230908	150500	57348615	2420	2420	2420	2420	0
307	20230908	150400	57348615	2420	2420	2420	2420	0
308	20230908	150300	57348615	2420	2420	2420	2420	0
309	20230908	150200	57348615	2420	2420	2420	2420	0
310	20230908	150100	57348615	2420	2420	2420	2420	0
311	20230908	150000	57348615	2420	2420	2420	2420	0
312	20230908	145900	57348615	2420	2420	2420	2420	0
313	20230908	145800	57348615	2420	2420	2420	2420	200
314	20230908	145700	56864615	2415	2415	2415	2415	0
315	20230908	145600	56864615	2415	2415	2415	2415	0
316	20230908	145500	56864615	2415	2415	2415	2415	0
317	20230908	145400	56864615	2415	2415	2415	2415	0
318	20230908	145300	56864615	2415	2415	2415	2415	0
319	20230908	145200	56864615	2415	2415	2415	2415	0
320	20230908	145100	56864615	2415	2415	2415	2415	375
321	20230908	145000	55958990	2415	2415	2415	2415	0
322	20230908	144900	55958990	2415	2415	2415	2415	0
323	20230908	144800	55958990	2415	2415	2415	2415	100
324	20230908	144700	55717490	2415	2415	2415	2415	0
325	20230908	144600	55717490	2415	2415	2415	2415	5
326	20230908	144500	55705415	2415	2415	2415	2415	0
327	20230908	144400	55705415	2415	2415	2415	2415	0
328	20230908	144300	55705415	2415	2415	2415	2415	600
329	20230908	144200	54256415	2420	2420	2420	2420	0
330	20230908	144100	54256415	2420	2420	2420	2420	376
331	20230908	144000	53346495	2420	2420	2420	2420	0
332	20230908	143900	53346495	2420	2420	2420	2420	0
333	20230908	143800	53346495	2420	2420	2420	2420	60
334	20230908	143700	53201295	2415	2415	2415	2415	0
335	20230908	143600	53201295	2415	2415	2415	2415	6
336	20230908	143500	53186805	2420	2420	2420	2420	0
337	20230908	143400	53186805	2420	2420	2420	2420	0
338	20230908	143300	53186805	2420	2420	2420	2420	0
339	20230908	143200	53186805	2420	2420	2420	2420	0
340	20230908	143100	53186805	2420	2420	2420	2420	0
341	20230908	143000	53186805	2420	2415	2420	2415	640
342	20230908	142900	51640640	2415	2415	2415	2415	0
343	20230908	142800	51640640	2415	2415	2415	2415	0
344	20230908	142700	51640640	2415	2415	2415	2415	1
345	20230908	142600	51638225	2410	2410	2410	2410	85
346	20230908	142500	51433375	2415	2415	2415	2415	0
347	20230908	142400	51433375	2415	2415	2415	2415	42
348	20230908	142300	51331945	2415	2415	2415	2415	0
349	20230908	142200	51331945	2415	2415	2415	2415	0
350	20230908	142100	51331945	2415	2415	2415	2415	0
351	20230908	142000	51331945	2415	2415	2415	2415	0
352	20230908	141900	51331945	2415	2415	2415	2415	100
353	20230908	141800	51090445	2415	2415	2415	2415	0
354	20230908	141700	51090445	2415	2415	2415	2415	0
355	20230908	141600	51090445	2415	2415	2415	2415	18
356	20230908	141500	51046975	2415	2415	2415	2415	0
357	20230908	141400	51046975	2415	2415	2415	2415	500
358	20230908	141300	49839475	2415	2415	2415	2415	30
359	20230908	141200	49767025	2410	2410	2410	2410	0
360	20230908	141100	49767025	2410	2410	2410	2410	0
361	20230908	141000	49767025	2410	2410	2410	2410	0
362	20230908	140900	49767025	2410	2410	2410	2410	0
363	20230908	140800	49767025	2410	2410	2410	2410	0
364	20230908	140700	49767025	2410	2410	2410	2410	327
365	20230908	140600	48978955	2410	2410	2410	2410	0
366	20230908	140500	48978955	2410	2410	2410	2410	0
367	20230908	140400	48978955	2410	2410	2410	2410	0
368	20230908	140300	48978955	2410	2410	2410	2410	50
369	20230908	140200	48858455	2410	2410	2410	2410	10
370	20230908	140100	48834355	2410	2410	2410	2410	0
371	20230908	140000	48834355	2410	2410	2410	2410	0
372	20230908	135900	48834355	2410	2410	2410	2410	5
373	20230908	135800	48822305	2410	2410	2410	2410	0
374	20230908	135700	48822305	2410	2410	2410	2410	0
375	20230908	135600	48822305	2410	2410	2410	2410	0
376	20230908	135500	48822305	2410	2410	2410	2410	0
377	20230908	135400	48822305	2410	2410	2410	2410	0
378	20230908	135300	48822305	2410	2410	2410	2410	0
379	20230908	135200	48822305	2410	2410	2410	2410	0
380	20230908	135100	48822305	2410	2410	2410	2410	0
381	20230908	135000	48822305	2410	2410	2410	2410	0
382	20230908	134900	48822305	2410	2410	2410	2410	0
383	20230908	134800	48822305	2410	2410	2410	2410	169
384	20230908	134700	48415015	2410	2410	2410	2410	520
385	20230908	134600	47161815	2405	2405	2405	2405	10
386	20230908	134500	47137765	2405	2405	2405	2405	0
387	20230908	134400	47137765	2405	2405	2405	2405	0
388	20230908	134300	47137765	2405	2405	2405	2405	0
389	20230908	134200	47137765	2405	2405	2405	2405	0
390	20230908	134100	47137765	2405	2405	2405	2405	0
391	20230908	134000	47137765	2405	2405	2405	2405	0
392	20230908	133900	47137765	2405	2405	2405	2405	10
393	20230908	133800	47113715	2415	2415	2415	2415	0
394	20230908	133700	47113715	2415	2415	2415	2415	0
395	20230908	133600	47113715	2415	2415	2415	2415	0
396	20230908	133500	47113715	2415	2415	2415	2415	0
397	20230908	133400	47113715	2415	2415	2415	2415	1
398	20230908	133300	47111300	2415	2415	2415	2415	10
399	20230908	133200	47087150	2415	2415	2415	2415	1
400	20230908	133100	47084735	2405	2405	2405	2405	0
401	20230908	133000	47084735	2405	2405	2405	2405	0
402	20230908	132900	47084735	2405	2405	2405	2405	0
403	20230908	132800	47084735	2405	2405	2405	2405	0
404	20230908	132700	47084735	2405	2405	2405	2405	0
405	20230908	132600	47084735	2405	2405	2405	2405	0
406	20230908	132500	47084735	2405	2405	2405	2405	0
407	20230908	132400	47084735	2405	2405	2405	2405	0
408	20230908	132300	47084735	2405	2405	2405	2405	0
409	20230908	132200	47084735	2405	2405	2405	2405	0
410	20230908	132100	47084735	2405	2405	2405	2405	0
411	20230908	132000	47084735	2405	2405	2405	2405	0
412	20230908	131900	47084735	2405	2405	2405	2405	0
413	20230908	131800	47084735	2405	2405	2405	2405	0
414	20230908	131700	47084735	2405	2405	2405	2405	1000
415	20230908	131600	44679735	2410	2410	2410	2410	0
416	20230908	131500	44679735	2410	2410	2410	2410	0
417	20230908	131400	44679735	2410	2410	2410	2410	0
418	20230908	131300	44679735	2410	2410	2410	2410	1
419	20230908	131200	44677325	2410	2410	2410	2410	0
420	20230908	131100	44677325	2410	2410	2410	2410	1
421	20230908	131000	44674915	2405	2405	2405	2405	0
422	20230908	130900	44674915	2405	2405	2405	2405	0
423	20230908	130800	44674915	2405	2405	2405	2405	1000
424	20230908	130700	42269915	2405	2405	2405	2405	0
425	20230908	130600	42269915	2405	2405	2405	2405	0
426	20230908	130500	42269915	2405	2405	2405	2405	0
427	20230908	130400	42269915	2405	2405	2405	2405	0
428	20230908	130300	42269915	2405	2405	2405	2405	0
429	20230908	130200	42269915	2405	2405	2405	2405	0
430	20230908	130100	42269915	2405	2405	2405	2405	0
431	20230908	130000	42269915	2405	2405	2405	2405	0
432	20230908	125900	42269915	2405	2405	2405	2405	0
433	20230908	125800	42269915	2405	2405	2405	2405	0
434	20230908	125700	42269915	2405	2405	2405	2405	0
435	20230908	125600	42269915	2405	2405	2405	2405	0
436	20230908	125500	42269915	2405	2405	2405	2405	0
437	20230908	125400	42269915	2405	2410	2410	2405	579
438	20230908	125300	40876375	2415	2415	2415	2415	15
439	20230908	125200	40840150	2415	2415	2415	2415	0
440	20230908	125100	40840150	2415	2415	2415	2415	0
441	20230908	125000	40840150	2415	2415	2415	2415	2
442	20230908	124900	40835320	2415	2415	2415	2415	0
443	20230908	124800	40835320	2415	2415	2415	2415	1
444	20230908	124700	40832905	2405	2405	2405	2405	0
445	20230908	124600	40832905	2405	2405	2405	2405	0
446	20230908	124500	40832905	2405	2405	2405	2405	0
447	20230908	124400	40832905	2405	2405	2405	2405	0
448	20230908	124300	40832905	2405	2405	2405	2405	0
449	20230908	124200	40832905	2405	2405	2405	2405	0
450	20230908	124100	40832905	2405	2405	2405	2405	0
451	20230908	124000	40832905	2405	2405	2405	2405	0
452	20230908	123900	40832905	2405	2405	2405	2405	99
453	20230908	123800	40594810	2405	2405	2405	2405	0
454	20230908	123700	40594810	2405	2405	2405	2405	10
455	20230908	123600	40570760	2405	2405	2405	2405	25
456	20230908	123500	40510635	2410	2410	2410	2410	0
457	20230908	123400	40510635	2410	2410	2410	2410	0
458	20230908	123300	40510635	2410	2410	2410	2410	0
459	20230908	123200	40510635	2410	2410	2410	2410	0
460	20230908	123100	40510635	2410	2410	2410	2410	0
461	20230908	123000	40510635	2410	2410	2410	2410	39
462	20230908	122900	40416645	2410	2410	2410	2410	0
463	20230908	122800	40416645	2410	2410	2410	2410	1500
464	20230908	122700	36801645	2410	2410	2410	2410	0
465	20230908	122600	36801645	2410	2410	2410	2410	0
466	20230908	122500	36801645	2410	2410	2410	2410	0
467	20230908	122400	36801645	2410	2410	2410	2410	0
468	20230908	122300	36801645	2410	2410	2410	2410	2
469	20230908	122200	36796825	2410	2410	2410	2410	0
470	20230908	122100	36796825	2410	2410	2410	2410	0
471	20230908	122000	36796825	2410	2410	2410	2410	200
472	20230908	121900	36314825	2410	2410	2410	2410	0
473	20230908	121800	36314825	2410	2410	2410	2410	0
474	20230908	121700	36314825	2410	2410	2410	2410	0
475	20230908	121600	36314825	2410	2410	2410	2410	0
476	20230908	121500	36314825	2410	2410	2410	2410	150
477	20230908	121400	35953325	2410	2410	2410	2410	0
478	20230908	121300	35953325	2410	2410	2410	2410	0
479	20230908	121200	35953325	2410	2410	2410	2410	100
480	20230908	121100	35712325	2410	2410	2410	2410	0
481	20230908	121000	35712325	2410	2410	2410	2410	0
482	20230908	120900	35712325	2410	2410	2410	2410	0
483	20230908	120800	35712325	2410	2410	2410	2410	2
484	20230908	120700	35707505	2410	2410	2410	2410	0
485	20230908	120600	35707505	2410	2410	2410	2410	0
486	20230908	120500	35707505	2410	2410	2410	2410	0
487	20230908	120400	35707505	2410	2410	2410	2410	501
488	20230908	120300	34500095	2410	2410	2410	2410	0
489	20230908	120200	34500095	2410	2410	2410	2410	0
490	20230908	120100	34500095	2410	2410	2410	2410	0
491	20230908	120000	34500095	2410	2410	2410	2410	0
492	20230908	115900	34500095	2410	2410	2410	2410	0
493	20230908	115800	34500095	2410	2410	2410	2410	0
494	20230908	115700	34500095	2410	2410	2410	2410	0
495	20230908	115600	34500095	2410	2410	2410	2410	0
496	20230908	115500	34500095	2410	2410	2410	2410	300
497	20230908	115400	33777095	2410	2410	2410	2410	0
498	20230908	115300	33777095	2410	2410	2410	2410	1
499	20230908	115200	33774685	2415	2415	2415	2415	0
500	20230908	115100	33774685	2415	2415	2415	2415	0
501	20230908	115000	33774685	2415	2415	2415	2415	0
502	20230908	114900	33774685	2415	2415	2415	2415	0
503	20230908	114800	33774685	2415	2415	2415	2415	0
504	20230908	114700	33774685	2415	2415	2415	2415	0
505	20230908	114600	33774685	2415	2415	2415	2415	0
506	20230908	114500	33774685	2415	2415	2415	2415	0
507	20230908	114400	33774685	2415	2415	2415	2415	0
508	20230908	114300	33774685	2415	2415	2415	2415	0
509	20230908	114200	33774685	2415	2415	2415	2415	0
510	20230908	114100	33774685	2415	2415	2415	2415	0
511	20230908	114000	33774685	2415	2415	2415	2415	0
512	20230908	113900	33774685	2415	2415	2415	2415	0
513	20230908	113800	33774685	2415	2415	2415	2415	0
514	20230908	113700	33774685	2415	2415	2415	2415	0
515	20230908	113600	33774685	2415	2415	2415	2415	0
516	20230908	113500	33774685	2415	2415	2415	2415	0
517	20230908	113400	33774685	2415	2415	2415	2415	0
518	20230908	113300	33774685	2415	2415	2415	2415	0
519	20230908	113200	33774685	2415	2415	2415	2415	2
520	20230908	113100	33769855	2410	2410	2410	2410	0
521	20230908	113000	33769855	2410	2410	2410	2410	0
522	20230908	112900	33769855	2410	2410	2410	2410	0
523	20230908	112800	33769855	2410	2410	2410	2410	0
524	20230908	112700	33769855	2410	2410	2410	2410	0
525	20230908	112600	33769855	2410	2410	2410	2410	0
526	20230908	112500	33769855	2410	2410	2410	2410	0
527	20230908	112400	33769855	2410	2410	2410	2410	0
528	20230908	112300	33769855	2410	2410	2410	2410	0
529	20230908	112200	33769855	2410	2410	2410	2410	0
530	20230908	112100	33769855	2410	2410	2410	2410	0
531	20230908	112000	33769855	2410	2410	2410	2410	0
532	20230908	111900	33769855	2410	2410	2410	2410	0
533	20230908	111800	33769855	2410	2410	2410	2410	0
534	20230908	111700	33769855	2410	2410	2410	2410	0
535	20230908	111600	33769855	2410	2410	2410	2410	0
536	20230908	111500	33769855	2410	2410	2410	2410	0
537	20230908	111400	33769855	2410	2410	2410	2410	0
538	20230908	111300	33769855	2410	2410	2410	2410	0
539	20230908	111200	33769855	2410	2410	2410	2410	8
540	20230908	111100	33750575	2415	2415	2415	2410	12
541	20230908	111000	33721635	2410	2410	2410	2410	0
542	20230908	110900	33721635	2410	2410	2410	2410	1
543	20230908	110800	33719225	2410	2415	2415	2410	300
544	20230908	110700	32996215	2410	2405	2410	2405	700
545	20230908	110600	31311715	2405	2405	2405	2405	0
546	20230908	110500	31311715	2405	2405	2405	2405	0
547	20230908	110400	31311715	2405	2405	2405	2405	782
548	20230908	110300	29431005	2410	2410	2410	2410	200
549	20230908	110200	28949005	2405	2405	2405	2405	0
550	20230908	110100	28949005	2405	2405	2405	2405	0
551	20230908	110000	28949005	2405	2405	2405	2405	0
552	20230908	105900	28949005	2405	2405	2405	2405	0
553	20230908	105800	28949005	2405	2405	2405	2405	0
554	20230908	105700	28949005	2405	2405	2405	2405	2
555	20230908	105600	28944195	2410	2410	2410	2410	200
556	20230908	105500	28462195	2410	2410	2410	2410	50
557	20230908	105400	28341695	2410	2410	2410	2410	0
558	20230908	105300	28341695	2410	2410	2410	2410	0
559	20230908	105200	28341695	2410	2410	2410	2410	0
560	20230908	105100	28341695	2410	2410	2410	2410	0
561	20230908	105000	28341695	2410	2410	2410	2410	0
562	20230908	104900	28341695	2410	2410	2410	2410	0
563	20230908	104800	28341695	2410	2410	2410	2410	0
564	20230908	104700	28341695	2410	2410	2410	2410	0
565	20230908	104600	28341695	2410	2410	2410	2410	0
566	20230908	104500	28341695	2410	2410	2410	2410	1
567	20230908	104400	28339285	2405	2405	2405	2405	0
568	20230908	104300	28339285	2405	2405	2405	2405	0
569	20230908	104200	28339285	2405	2405	2405	2405	0
570	20230908	104100	28339285	2405	2405	2405	2405	20
571	20230908	104000	28291185	2415	2415	2415	2415	0
572	20230908	103900	28291185	2415	2415	2415	2415	0
573	20230908	103800	28291185	2415	2415	2415	2415	0
574	20230908	103700	28291185	2415	2415	2415	2415	0
575	20230908	103600	28291185	2415	2415	2415	2415	0
576	20230908	103500	28291185	2415	2415	2415	2415	0
577	20230908	103400	28291185	2415	2415	2415	2415	0
578	20230908	103300	28291185	2415	2415	2415	2415	0
579	20230908	103200	28291185	2415	2415	2415	2415	0
580	20230908	103100	28291185	2415	2415	2415	2415	0
581	20230908	103000	28291185	2415	2415	2415	2415	298
582	20230908	102900	27571515	2415	2415	2415	2415	0
583	20230908	102800	27571515	2415	2415	2415	2415	0
584	20230908	102700	27571515	2415	2415	2415	2415	0
585	20230908	102600	27571515	2415	2415	2415	2415	0
586	20230908	102500	27571515	2415	2415	2415	2415	0
587	20230908	102400	27571515	2415	2415	2415	2415	0
588	20230908	102300	27571515	2415	2415	2415	2415	0
589	20230908	102200	27571515	2415	2415	2415	2415	0
590	20230908	102100	27571515	2415	2415	2415	2415	0
591	20230908	102000	27571515	2415	2415	2415	2415	0
592	20230908	101900	27571515	2415	2415	2415	2415	0
593	20230908	101800	27571515	2415	2415	2415	2415	0
594	20230908	101700	27571515	2415	2415	2415	2405	204
595	20230908	101600	27080855	2405	2405	2405	2405	20
596	20230908	101500	27032755	2420	2420	2420	2420	0
597	20230908	101400	27032755	2420	2420	2420	2420	0
598	20230908	101300	27032755	2420	2420	2420	2420	0
599	20230908	101200	27032755	2420	2420	2420	2420	0
600	20230908	101100	27032755	2420	2420	2420	2420	0
601	20230908	101000	27032755	2420	2420	2420	2420	0
602	20230908	100900	27032755	2420	2420	2420	2420	0
603	20230908	100800	27032755	2420	2420	2420	2420	1
604	20230908	100700	27030335	2410	2410	2410	2410	1369
605	20230908	100600	23731045	2420	2420	2420	2420	0
606	20230908	100500	23731045	2420	2420	2420	2420	0
607	20230908	100400	23731045	2420	2420	2420	2420	0
608	20230908	100300	23731045	2420	2415	2420	2415	200
609	20230908	100200	23247095	2415	2415	2415	2415	10
610	20230908	100100	23222945	2420	2420	2420	2420	0
611	20230908	100000	23222945	2420	2420	2420	2420	0
612	20230908	095900	23222945	2420	2420	2420	2420	0
613	20230908	095800	23222945	2420	2420	2420	2420	0
614	20230908	095700	23222945	2420	2420	2420	2410	115
615	20230908	095600	22945645	2410	2410	2410	2410	100
616	20230908	095500	22704645	2415	2415	2415	2415	336
617	20230908	095400	21893205	2415	2415	2415	2415	0
618	20230908	095300	21893205	2415	2415	2415	2415	0
619	20230908	095200	21893205	2415	2415	2415	2415	0
620	20230908	095100	21893205	2415	2415	2415	2415	0
621	20230908	095000	21893205	2415	2415	2415	2415	1
622	20230908	094900	21890790	2415	2415	2415	2415	0
623	20230908	094800	21890790	2415	2415	2415	2415	34
624	20230908	094700	21808680	2415	2415	2415	2415	254
625	20230908	094600	21195270	2410	2410	2410	2410	0
626	20230908	094500	21195270	2410	2415	2415	2410	574
627	20230908	094400	19810385	2420	2420	2420	2420	0
628	20230908	094300	19810385	2420	2420	2420	2420	0
629	20230908	094200	19810385	2420	2420	2420	2420	9
630	20230908	094100	19788605	2420	2420	2420	2420	2
631	20230908	094000	19783765	2420	2420	2420	2420	0
632	20230908	093900	19783765	2420	2420	2420	2420	0
633	20230908	093800	19783765	2420	2420	2420	2420	0
634	20230908	093700	19783765	2420	2420	2420	2420	1
635	20230908	093600	19781345	2415	2410	2415	2410	601
636	20230908	093500	18332930	2420	2420	2420	2420	9
637	20230908	093400	18311150	2420	2420	2420	2415	45
638	20230908	093300	18202460	2420	2420	2420	2420	1
639	20230908	093200	18200040	2415	2415	2420	2415	34
640	20230908	093100	18117880	2415	2415	2415	2415	0
641	20230908	093000	18117880	2415	2415	2415	2415	290
642	20230908	092900	17417530	2420	2420	2420	2420	0
643	20230908	092800	17417530	2420	2415	2420	2410	920
644	20230908	092700	15198370	2415	2415	2415	2415	13
645	20230908	092600	15166975	2410	2410	2410	2410	1617
646	20230908	092500	11270005	2410	2410	2410	2410	3
647	20230908	092400	11262775	2410	2405	2410	2400	460
648	20230908	092300	10156635	2410	2400	2410	2400	634
649	20230908	092200	8635015	2405	2405	2405	2405	1008
650	20230908	092100	6210775	2410	2410	2410	2410	2
651	20230908	092000	6205955	2400	2400	2400	2400	6
652	20230908	091900	6191555	2400	2400	2400	2400	0
653	20230908	091800	6191555	2400	2400	2400	2400	0
654	20230908	091700	6191555	2400	2410	2410	2400	1010
655	20230908	091600	3764465	2405	2405	2405	2405	0
656	20230908	091500	3764465	2405	2405	2405	2405	0
657	20230908	091400	3764465	2405	2405	2405	2405	100
658	20230908	091300	3523965	2410	2410	2410	2410	20
659	20230908	091200	3475765	2410	2410	2410	2410	20
660	20230908	091100	3427565	2410	2410	2410	2410	10
661	20230908	091000	3403465	2410	2410	2410	2410	0
662	20230908	090900	3403465	2410	2405	2410	2405	352
663	20230908	090800	2556855	2410	2410	2410	2410	10
664	20230908	090700	2532755	2405	2405	2405	2405	0
665	20230908	090600	2532755	2405	2405	2405	2405	50
666	20230908	090500	2412505	2400	2405	2405	2400	306
667	20230908	090400	1677075	2400	2400	2400	2400	120
668	20230908	090300	1389075	2395	2400	2400	2395	3
669	20230908	090200	1381885	2390	2390	2390	2390	10
670	20230908	090100	1357985	2405	2395	2405	2395	25
671	20230908	090000	1298100	2405	2395	2405	2395	542