KissMeData/306620/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203900	240068065	2935	2935	2935	2935	1019
3	20230906	203800	240068065	2935	2935	2935	2935	0
4	20230906	203700	240068065	2935	2935	2935	2935	0
5	20230906	203600	240068065	2935	2935	2935	2935	0
6	20230906	203500	240068065	2935	2935	2935	2935	0
7	20230906	203400	240068065	2935	2935	2935	2935	0
8	20230906	203300	240068065	2935	2935	2935	2935	0
9	20230906	203200	240068065	2935	2935	2935	2935	0
10	20230906	203100	240068065	2935	2935	2935	2935	0
11	20230906	203000	240068065	2935	2935	2935	2935	0
12	20230906	202900	240068065	2935	2935	2935	2935	0
13	20230906	202800	240068065	2935	2935	2935	2935	0
14	20230906	202700	240068065	2935	2935	2935	2935	0
15	20230906	202600	240068065	2935	2935	2935	2935	0
16	20230906	202500	240068065	2935	2935	2935	2935	0
17	20230906	202400	240068065	2935	2935	2935	2935	0
18	20230906	202300	240068065	2935	2935	2935	2935	0
19	20230906	202200	240068065	2935	2935	2935	2935	0
20	20230906	202100	240068065	2935	2935	2935	2935	0
21	20230906	202000	240068065	2935	2935	2935	2935	0
22	20230906	201900	240068065	2935	2935	2935	2935	0
23	20230906	201800	240068065	2935	2935	2935	2935	0
24	20230906	201700	240068065	2935	2935	2935	2935	0
25	20230906	201600	240068065	2935	2935	2935	2935	0
26	20230906	201500	240068065	2935	2935	2935	2935	0
27	20230906	201400	240068065	2935	2935	2935	2935	0
28	20230906	201300	240068065	2935	2935	2935	2935	0
29	20230906	201200	240068065	2935	2935	2935	2935	0
30	20230906	201100	240068065	2935	2935	2935	2935	0
31	20230906	201000	240068065	2935	2935	2935	2935	0
32	20230906	200900	240068065	2935	2935	2935	2935	1019
33	20230906	200800	240068065	2935	2935	2935	2935	0
34	20230906	200700	240068065	2935	2935	2935	2935	0
35	20230906	200600	240068065	2935	2935	2935	2935	0
36	20230906	200500	240068065	2935	2935	2935	2935	0
37	20230906	200400	240068065	2935	2935	2935	2935	0
38	20230906	200300	240068065	2935	2935	2935	2935	0
39	20230906	200200	240068065	2935	2935	2935	2935	0
40	20230906	200100	240068065	2935	2935	2935	2935	0
41	20230906	200000	240068065	2935	2935	2935	2935	0
42	20230906	195900	240068065	2935	2935	2935	2935	0
43	20230906	195800	240068065	2935	2935	2935	2935	0
44	20230906	195700	240068065	2935	2935	2935	2935	0
45	20230906	195600	240068065	2935	2935	2935	2935	0
46	20230906	195500	240068065	2935	2935	2935	2935	0
47	20230906	195400	240068065	2935	2935	2935	2935	0
48	20230906	195300	240068065	2935	2935	2935	2935	0
49	20230906	195200	240068065	2935	2935	2935	2935	0
50	20230906	195100	240068065	2935	2935	2935	2935	0
51	20230906	195000	240068065	2935	2935	2935	2935	0
52	20230906	194900	240068065	2935	2935	2935	2935	0
53	20230906	194800	240068065	2935	2935	2935	2935	0
54	20230906	194700	240068065	2935	2935	2935	2935	0
55	20230906	194600	240068065	2935	2935	2935	2935	0
56	20230906	194500	240068065	2935	2935	2935	2935	0
57	20230906	194400	240068065	2935	2935	2935	2935	0
58	20230906	194300	240068065	2935	2935	2935	2935	0
59	20230906	194200	240068065	2935	2935	2935	2935	0
60	20230906	194100	240068065	2935	2935	2935	2935	0
61	20230906	194000	240068065	2935	2935	2935	2935	0
62	20230906	193900	240068065	2935	2935	2935	2935	1019
63	20230906	193800	240068065	2935	2935	2935	2935	0
64	20230906	193700	240068065	2935	2935	2935	2935	0
65	20230906	193600	240068065	2935	2935	2935	2935	0
66	20230906	193500	240068065	2935	2935	2935	2935	0
67	20230906	193400	240068065	2935	2935	2935	2935	0
68	20230906	193300	240068065	2935	2935	2935	2935	0
69	20230906	193200	240068065	2935	2935	2935	2935	0
70	20230906	193100	240068065	2935	2935	2935	2935	0
71	20230906	193000	240068065	2935	2935	2935	2935	0
72	20230906	192900	240068065	2935	2935	2935	2935	0
73	20230906	192800	240068065	2935	2935	2935	2935	0
74	20230906	192700	240068065	2935	2935	2935	2935	0
75	20230906	192600	240068065	2935	2935	2935	2935	0
76	20230906	192500	240068065	2935	2935	2935	2935	0
77	20230906	192400	240068065	2935	2935	2935	2935	0
78	20230906	192300	240068065	2935	2935	2935	2935	0
79	20230906	192200	240068065	2935	2935	2935	2935	0
80	20230906	192100	240068065	2935	2935	2935	2935	0
81	20230906	192000	240068065	2935	2935	2935	2935	0
82	20230906	191900	240068065	2935	2935	2935	2935	0
83	20230906	191800	240068065	2935	2935	2935	2935	0
84	20230906	191700	240068065	2935	2935	2935	2935	0
85	20230906	191600	240068065	2935	2935	2935	2935	0
86	20230906	191500	240068065	2935	2935	2935	2935	0
87	20230906	191400	240068065	2935	2935	2935	2935	0
88	20230906	191300	240068065	2935	2935	2935	2935	0
89	20230906	191200	240068065	2935	2935	2935	2935	0
90	20230906	191100	240068065	2935	2935	2935	2935	0
91	20230906	191000	240068065	2935	2935	2935	2935	0
92	20230906	190900	240068065	2935	2935	2935	2935	1019
93	20230906	190800	240068065	2935	2935	2935	2935	0
94	20230906	190700	240068065	2935	2935	2935	2935	0
95	20230906	190600	240068065	2935	2935	2935	2935	0
96	20230906	190500	240068065	2935	2935	2935	2935	0
97	20230906	190400	240068065	2935	2935	2935	2935	0
98	20230906	190300	240068065	2935	2935	2935	2935	0
99	20230906	190200	240068065	2935	2935	2935	2935	0
100	20230906	190100	240068065	2935	2935	2935	2935	0
101	20230906	190000	240068065	2935	2935	2935	2935	0
102	20230906	185900	240068065	2935	2935	2935	2935	0
103	20230906	185800	240068065	2935	2935	2935	2935	0
104	20230906	185700	240068065	2935	2935	2935	2935	0
105	20230906	185600	240068065	2935	2935	2935	2935	0
106	20230906	185500	240068065	2935	2935	2935	2935	0
107	20230906	185400	240068065	2935	2935	2935	2935	0
108	20230906	185300	240068065	2935	2935	2935	2935	0
109	20230906	185200	240068065	2935	2935	2935	2935	0
110	20230906	185100	240068065	2935	2935	2935	2935	0
111	20230906	185000	240068065	2935	2935	2935	2935	0
112	20230906	184900	240068065	2935	2935	2935	2935	0
113	20230906	184800	240068065	2935	2935	2935	2935	0
114	20230906	184700	240068065	2935	2935	2935	2935	0
115	20230906	184600	240068065	2935	2935	2935	2935	0
116	20230906	184500	240068065	2935	2935	2935	2935	0
117	20230906	184400	240068065	2935	2935	2935	2935	0
118	20230906	184300	240068065	2935	2935	2935	2935	0
119	20230906	184200	240068065	2935	2935	2935	2935	0
120	20230906	184100	240068065	2935	2935	2935	2935	0
121	20230906	184000	240068065	2935	2935	2935	2935	0
122	20230906	183900	240068065	2935	2935	2935	2935	1019
123	20230906	183800	240068065	2935	2935	2935	2935	0
124	20230906	183700	240068065	2935	2935	2935	2935	0
125	20230906	183600	240068065	2935	2935	2935	2935	0
126	20230906	183500	240068065	2935	2935	2935	2935	0
127	20230906	183400	240068065	2935	2935	2935	2935	0
128	20230906	183300	240068065	2935	2935	2935	2935	0
129	20230906	183200	240068065	2935	2935	2935	2935	0
130	20230906	183100	240068065	2935	2935	2935	2935	0
131	20230906	183000	240068065	2935	2935	2935	2935	0
132	20230906	182900	240068065	2935	2935	2935	2935	0
133	20230906	182800	240068065	2935	2935	2935	2935	0
134	20230906	182700	240068065	2935	2935	2935	2935	0
135	20230906	182600	240068065	2935	2935	2935	2935	0
136	20230906	182500	240068065	2935	2935	2935	2935	0
137	20230906	182400	240068065	2935	2935	2935	2935	0
138	20230906	182300	240068065	2935	2935	2935	2935	0
139	20230906	182200	240068065	2935	2935	2935	2935	0
140	20230906	182100	240068065	2935	2935	2935	2935	0
141	20230906	182000	240068065	2935	2935	2935	2935	0
142	20230906	181900	240068065	2935	2935	2935	2935	0
143	20230906	181800	240068065	2935	2935	2935	2935	0
144	20230906	181700	240068065	2935	2935	2935	2935	0
145	20230906	181600	240068065	2935	2935	2935	2935	0
146	20230906	181500	240068065	2935	2935	2935	2935	0
147	20230906	181400	240068065	2935	2935	2935	2935	0
148	20230906	181300	240068065	2935	2935	2935	2935	0
149	20230906	181200	240068065	2935	2935	2935	2935	0
150	20230906	181100	240068065	2935	2935	2935	2935	0
151	20230906	181000	240068065	2935	2935	2935	2935	0
152	20230906	180900	240068065	2935	2935	2935	2935	1019
153	20230906	180800	240068065	2935	2935	2935	2935	0
154	20230906	180700	240068065	2935	2935	2935	2935	0
155	20230906	180600	240068065	2935	2935	2935	2935	0
156	20230906	180500	240068065	2935	2935	2935	2935	0
157	20230906	180400	240068065	2935	2935	2935	2935	0
158	20230906	180300	240068065	2935	2935	2935	2935	0
159	20230906	180200	240068065	2935	2935	2935	2935	0
160	20230906	180100	240068065	2935	2935	2935	2935	0
161	20230906	180000	240068065	2935	2935	2935	2935	0
162	20230906	175900	240068065	2935	2935	2935	2935	0
163	20230906	175800	240068065	2935	2935	2935	2935	0
164	20230906	175700	240068065	2935	2935	2935	2935	0
165	20230906	175600	240068065	2935	2935	2935	2935	0
166	20230906	175500	240068065	2935	2935	2935	2935	0
167	20230906	175400	240068065	2935	2935	2935	2935	0
168	20230906	175300	240068065	2935	2935	2935	2935	0
169	20230906	175200	240068065	2935	2935	2935	2935	0
170	20230906	175100	240068065	2935	2935	2935	2935	0
171	20230906	175000	240068065	2935	2935	2935	2935	0
172	20230906	174900	240068065	2935	2935	2935	2935	0
173	20230906	174800	240068065	2935	2935	2935	2935	0
174	20230906	174700	240068065	2935	2935	2935	2935	0
175	20230906	174600	240068065	2935	2935	2935	2935	0
176	20230906	174500	240068065	2935	2935	2935	2935	0
177	20230906	174400	240068065	2935	2935	2935	2935	0
178	20230906	174300	240068065	2935	2935	2935	2935	0
179	20230906	174200	240068065	2935	2935	2935	2935	0
180	20230906	174100	240068065	2935	2935	2935	2935	0
181	20230906	174000	240068065	2935	2935	2935	2935	0
182	20230906	173900	240068065	2935	2935	2935	2935	1019
183	20230906	173800	240068065	2935	2935	2935	2935	0
184	20230906	173700	240068065	2935	2935	2935	2935	0
185	20230906	173600	240068065	2935	2935	2935	2935	0
186	20230906	173500	240068065	2935	2935	2935	2935	0
187	20230906	173400	240068065	2935	2935	2935	2935	0
188	20230906	173300	240068065	2935	2935	2935	2935	0
189	20230906	173200	240068065	2935	2935	2935	2935	0
190	20230906	173100	240068065	2935	2935	2935	2935	0
191	20230906	173000	240068065	2935	2935	2935	2935	0
192	20230906	172900	240068065	2935	2935	2935	2935	0
193	20230906	172800	240068065	2935	2935	2935	2935	0
194	20230906	172700	240068065	2935	2935	2935	2935	0
195	20230906	172600	240068065	2935	2935	2935	2935	0
196	20230906	172500	240068065	2935	2935	2935	2935	0
197	20230906	172400	240068065	2935	2935	2935	2935	0
198	20230906	172300	240068065	2935	2935	2935	2935	0
199	20230906	172200	240068065	2935	2935	2935	2935	0
200	20230906	172100	240068065	2935	2935	2935	2935	0
201	20230906	172000	240068065	2935	2935	2935	2935	0
202	20230906	171900	240068065	2935	2935	2935	2935	0
203	20230906	171800	240068065	2935	2935	2935	2935	0
204	20230906	171700	240068065	2935	2935	2935	2935	0
205	20230906	171600	240068065	2935	2935	2935	2935	0
206	20230906	171500	240068065	2935	2935	2935	2935	0
207	20230906	171400	240068065	2935	2935	2935	2935	0
208	20230906	171300	240068065	2935	2935	2935	2935	0
209	20230906	171200	240068065	2935	2935	2935	2935	0
210	20230906	171100	240068065	2935	2935	2935	2935	0
211	20230906	171000	240068065	2935	2935	2935	2935	0
212	20230906	170900	240068065	2935	2935	2935	2935	1019
213	20230906	170800	240068065	2935	2935	2935	2935	0
214	20230906	170700	240068065	2935	2935	2935	2935	0
215	20230906	170600	240068065	2935	2935	2935	2935	0
216	20230906	170500	240068065	2935	2935	2935	2935	0
217	20230906	170400	240068065	2935	2935	2935	2935	0
218	20230906	170300	240068065	2935	2935	2935	2935	0
219	20230906	170200	240068065	2935	2935	2935	2935	0
220	20230906	170100	240068065	2935	2935	2935	2935	0
221	20230906	170000	240068065	2935	2935	2935	2935	0
222	20230906	165900	240068065	2935	2935	2935	2935	0
223	20230906	165800	240068065	2935	2935	2935	2935	0
224	20230906	165700	240068065	2935	2935	2935	2935	0
225	20230906	165600	240068065	2935	2935	2935	2935	0
226	20230906	165500	240068065	2935	2935	2935	2935	0
227	20230906	165400	240068065	2935	2935	2935	2935	0
228	20230906	165300	240068065	2935	2935	2935	2935	0
229	20230906	165200	240068065	2935	2935	2935	2935	0
230	20230906	165100	240068065	2935	2935	2935	2935	0
231	20230906	165000	240068065	2935	2935	2935	2935	0
232	20230906	164900	240068065	2935	2935	2935	2935	0
233	20230906	164800	240068065	2935	2935	2935	2935	0
234	20230906	164700	240068065	2935	2935	2935	2935	0
235	20230906	164600	240068065	2935	2935	2935	2935	0
236	20230906	164500	240068065	2935	2935	2935	2935	0
237	20230906	164400	240068065	2935	2935	2935	2935	0
238	20230906	164300	240068065	2935	2935	2935	2935	0
239	20230906	164200	240068065	2935	2935	2935	2935	0
240	20230906	164100	240068065	2935	2935	2935	2935	0
241	20230906	164000	240068065	2935	2935	2935	2935	0
242	20230906	163900	240068065	2935	2935	2935	2935	1019
243	20230906	163800	240068065	2935	2935	2935	2935	0
244	20230906	163700	240068065	2935	2935	2935	2935	0
245	20230906	163600	240068065	2935	2935	2935	2935	0
246	20230906	163500	240068065	2935	2935	2935	2935	0
247	20230906	163400	240068065	2935	2935	2935	2935	0
248	20230906	163300	240068065	2935	2935	2935	2935	0
249	20230906	163200	240068065	2935	2935	2935	2935	0
250	20230906	163100	240068065	2935	2935	2935	2935	0
251	20230906	163000	240068065	2935	2935	2935	2935	0
252	20230906	162900	240068065	2935	2935	2935	2935	0
253	20230906	162800	240068065	2935	2935	2935	2935	0
254	20230906	162700	240068065	2935	2935	2935	2935	0
255	20230906	162600	240068065	2935	2935	2935	2935	0
256	20230906	162500	240068065	2935	2935	2935	2935	0
257	20230906	162400	240068065	2935	2935	2935	2935	0
258	20230906	162300	240068065	2935	2935	2935	2935	0
259	20230906	162200	240068065	2935	2935	2935	2935	0
260	20230906	162100	240068065	2935	2935	2935	2935	0
261	20230906	162000	240068065	2935	2935	2935	2935	0
262	20230906	161900	240068065	2935	2935	2935	2935	0
263	20230906	161800	240068065	2935	2935	2935	2935	0
264	20230906	161700	240068065	2935	2935	2935	2935	0
265	20230906	161600	240068065	2935	2935	2935	2935	0
266	20230906	161500	240068065	2935	2935	2935	2935	0
267	20230906	161400	240068065	2935	2935	2935	2935	0
268	20230906	161300	240068065	2935	2935	2935	2935	0
269	20230906	161200	240068065	2935	2935	2935	2935	0
270	20230906	161100	240068065	2935	2935	2935	2935	0
271	20230906	161000	240068065	2935	2935	2935	2935	0
272	20230906	160900	240068065	2935	2935	2935	2935	1019
273	20230906	160800	240068065	2935	2935	2935	2935	0
274	20230906	160700	240068065	2935	2935	2935	2935	0
275	20230906	160600	240068065	2935	2935	2935	2935	0
276	20230906	160500	240068065	2935	2935	2935	2935	0
277	20230906	160400	240068065	2935	2935	2935	2935	0
278	20230906	160300	240068065	2935	2935	2935	2935	0
279	20230906	160200	240068065	2935	2935	2935	2935	0
280	20230906	160100	240068065	2935	2935	2935	2935	0
281	20230906	160000	240068065	2935	2935	2935	2935	0
282	20230906	155900	240068065	2935	2935	2935	2935	0
283	20230906	155800	240068065	2935	2935	2935	2935	0
284	20230906	155700	240068065	2935	2935	2935	2935	0
285	20230906	155600	240068065	2935	2935	2935	2935	0
286	20230906	155500	240068065	2935	2935	2935	2935	0
287	20230906	155400	240068065	2935	2935	2935	2935	0
288	20230906	155300	240068065	2935	2935	2935	2935	0
289	20230906	155200	240068065	2935	2935	2935	2935	0
290	20230906	155100	240068065	2935	2935	2935	2935	0
291	20230906	155000	240068065	2935	2935	2935	2935	0
292	20230906	154900	240068065	2935	2935	2935	2935	0
293	20230906	154800	240068065	2935	2935	2935	2935	0
294	20230906	154700	240068065	2935	2935	2935	2935	0
295	20230906	154600	240068065	2935	2935	2935	2935	0
296	20230906	154500	240068065	2935	2935	2935	2935	0
297	20230906	154400	240068065	2935	2935	2935	2935	0
298	20230906	154300	240068065	2935	2935	2935	2935	0
299	20230906	154200	240068065	2935	2935	2935	2935	0
300	20230906	154100	240068065	2935	2935	2935	2935	0
301	20230906	154000	240068065	2935	2935	2935	2935	0
302	20230906	153900	240068065	2935	2935	2935	2935	1019
303	20230906	153800	240068065	2935	2935	2935	2935	0
304	20230906	153700	240068065	2935	2935	2935	2935	0
305	20230906	153600	240068065	2935	2935	2935	2935	0
306	20230906	153500	240068065	2935	2935	2935	2935	0
307	20230906	153400	240068065	2935	2935	2935	2935	0
308	20230906	153300	240068065	2935	2935	2935	2935	0
309	20230906	153200	240068065	2935	2935	2935	2935	0
310	20230906	153100	240068065	2935	2935	2935	2935	0
311	20230906	153000	240068065	2935	2935	2935	2935	1019
312	20230906	152900	237077300	2935	2935	2935	2935	0
313	20230906	152800	237077300	2935	2935	2935	2935	0
314	20230906	152700	237077300	2935	2935	2935	2935	0
315	20230906	152600	237077300	2935	2935	2935	2935	0
316	20230906	152500	237077300	2935	2935	2935	2935	0
317	20230906	152400	237077300	2935	2935	2935	2935	0
318	20230906	152300	237077300	2935	2935	2935	2935	0
319	20230906	152200	237077300	2935	2935	2935	2935	0
320	20230906	152100	237077300	2935	2935	2935	2935	0
321	20230906	152000	237077300	2935	2935	2935	2935	0
322	20230906	151900	237077300	2935	2935	2935	2935	1
323	20230906	151800	237074365	2915	2920	2925	2915	3160
324	20230906	151700	227852150	2920	2935	2935	2920	182
325	20230906	151600	227320645	2935	2935	2935	2935	25
326	20230906	151500	227247270	2935	2935	2935	2935	211
327	20230906	151400	226627985	2935	2935	2935	2935	0
328	20230906	151300	226627985	2935	2935	2935	2935	35
329	20230906	151200	226525260	2935	2935	2935	2935	1079
330	20230906	151100	223358395	2935	2935	2935	2935	5
331	20230906	151000	223343720	2935	2935	2935	2935	13
332	20230906	150900	223305565	2915	2915	2915	2915	0
333	20230906	150800	223305565	2915	2915	2915	2915	0
334	20230906	150700	223305565	2915	2915	2915	2915	0
335	20230906	150600	223305565	2915	2915	2915	2915	0
336	20230906	150500	223305565	2915	2920	2920	2915	2642
337	20230906	150400	215602345	2920	2920	2920	2920	342
338	20230906	150300	214603705	2920	2920	2920	2920	0
339	20230906	150200	214603705	2920	2920	2920	2920	300
340	20230906	150100	213727705	2935	2935	2935	2935	1
341	20230906	150000	213724770	2935	2935	2935	2935	2
342	20230906	145900	213718900	2920	2920	2920	2920	0
343	20230906	145800	213718900	2920	2920	2920	2920	0
344	20230906	145700	213718900	2920	2920	2920	2920	0
345	20230906	145600	213718900	2920	2930	2930	2920	1050
346	20230906	145500	210652180	2930	2930	2930	2930	0
347	20230906	145400	210652180	2930	2930	2930	2930	0
348	20230906	145300	210652180	2930	2930	2930	2930	0
349	20230906	145200	210652180	2930	2930	2930	2930	0
350	20230906	145100	210652180	2930	2930	2930	2930	0
351	20230906	145000	210652180	2930	2930	2930	2930	0
352	20230906	144900	210652180	2930	2930	2930	2930	0
353	20230906	144800	210652180	2930	2925	2930	2925	5
354	20230906	144700	210637550	2925	2925	2925	2925	74
355	20230906	144600	210421100	2925	2925	2925	2925	10
356	20230906	144500	210391850	2925	2925	2925	2925	0
357	20230906	144400	210391850	2925	2925	2925	2925	0
358	20230906	144300	210391850	2925	2925	2925	2925	0
359	20230906	144200	210391850	2925	2925	2925	2925	0
360	20230906	144100	210391850	2925	2930	2930	2925	1500
361	20230906	144000	206001665	2930	2930	2930	2930	0
362	20230906	143900	206001665	2930	2935	2935	2930	645
363	20230906	143800	204111090	2935	2935	2935	2935	0
364	20230906	143700	204111090	2935	2935	2935	2935	2
365	20230906	143600	204105220	2940	2940	2940	2940	0
366	20230906	143500	204105220	2940	2930	2940	2930	1575
367	20230906	143400	199490460	2930	2930	2930	2930	0
368	20230906	143300	199490460	2930	2930	2930	2930	0
369	20230906	143200	199490460	2930	2930	2930	2930	1323
370	20230906	143100	195614070	2935	2935	2935	2935	0
371	20230906	143000	195614070	2935	2935	2935	2935	0
372	20230906	142900	195614070	2935	2935	2935	2930	1248
373	20230906	142800	191955370	2935	2935	2935	2935	0
374	20230906	142700	191955370	2935	2935	2935	2935	0
375	20230906	142600	191955370	2935	2935	2935	2935	0
376	20230906	142500	191955370	2935	2935	2935	2935	100
377	20230906	142400	191661870	2935	2935	2935	2935	0
378	20230906	142300	191661870	2935	2935	2935	2935	21
379	20230906	142200	191600235	2935	2935	2935	2935	10
380	20230906	142100	191570885	2935	2935	2935	2935	0
381	20230906	142000	191570885	2935	2930	2935	2925	1191
382	20230906	141900	188083045	2940	2940	2940	2940	0
383	20230906	141800	188083045	2940	2940	2940	2940	11
384	20230906	141700	188050705	2940	2940	2940	2940	0
385	20230906	141600	188050705	2940	2940	2940	2940	0
386	20230906	141500	188050705	2940	2940	2940	2940	850
387	20230906	141400	185551705	2935	2935	2935	2935	270
388	20230906	141300	184759255	2935	2935	2935	2935	518
389	20230906	141200	183238925	2935	2935	2935	2935	0
390	20230906	141100	183238925	2935	2935	2935	2935	11
391	20230906	141000	183206640	2940	2940	2940	2940	4000
392	20230906	140900	171446640	2940	2940	2940	2940	0
393	20230906	140800	171446640	2940	2940	2940	2940	0
394	20230906	140700	171446640	2940	2940	2940	2940	0
395	20230906	140600	171446640	2940	2940	2940	2940	0
396	20230906	140500	171446640	2940	2940	2940	2940	1
397	20230906	140400	171443700	2940	2940	2940	2940	2
398	20230906	140300	171437820	2940	2925	2940	2925	4
399	20230906	140200	171426105	2925	2925	2925	2925	0
400	20230906	140100	171426105	2925	2925	2925	2925	0
401	20230906	140000	171426105	2925	2925	2925	2925	6
402	20230906	135900	171408555	2930	2930	2930	2930	0
403	20230906	135800	171408555	2930	2930	2930	2930	0
404	20230906	135700	171408555	2930	2930	2930	2930	0
405	20230906	135600	171408555	2930	2930	2930	2930	9
406	20230906	135500	171382185	2925	2920	2925	2920	227
407	20230906	135400	170718235	2920	2920	2920	2920	33
408	20230906	135300	170621875	2920	2920	2920	2920	0
409	20230906	135200	170621875	2920	2920	2920	2920	0
410	20230906	135100	170621875	2920	2925	2925	2920	1392
411	20230906	135000	166551995	2925	2925	2925	2925	5
412	20230906	134900	166537370	2925	2925	2925	2925	0
413	20230906	134800	166537370	2925	2925	2925	2925	0
414	20230906	134700	166537370	2925	2925	2925	2925	0
415	20230906	134600	166537370	2925	2925	2925	2925	511
416	20230906	134500	165042695	2925	2925	2925	2925	0
417	20230906	134400	165042695	2925	2925	2925	2925	2863
418	20230906	134300	156668420	2930	2935	2935	2930	150
419	20230906	134200	156228915	2940	2940	2940	2940	20
420	20230906	134100	156170115	2940	2940	2940	2940	0
421	20230906	134000	156170115	2940	2940	2940	2940	0
422	20230906	133900	156170115	2940	2940	2940	2940	0
423	20230906	133800	156170115	2940	2940	2940	2940	0
424	20230906	133700	156170115	2940	2940	2940	2940	0
425	20230906	133600	156170115	2940	2940	2940	2940	0
426	20230906	133500	156170115	2940	2940	2940	2940	0
427	20230906	133400	156170115	2940	2940	2940	2940	0
428	20230906	133300	156170115	2940	2935	2940	2935	12
429	20230906	133200	156134850	2940	2940	2940	2935	105
430	20230906	133100	155826155	2940	2940	2940	2940	20
431	20230906	133000	155767355	2930	2930	2930	2930	3
432	20230906	132900	155758565	2930	2930	2930	2930	1
433	20230906	132800	155755635	2925	2925	2925	2925	86
434	20230906	132700	155504085	2930	2930	2930	2930	28
435	20230906	132600	155422045	2940	2940	2940	2940	15
436	20230906	132500	155377945	2945	2945	2945	2945	50
437	20230906	132400	155230695	2930	2930	2930	2930	0
438	20230906	132300	155230695	2930	2930	2930	2930	0
439	20230906	132200	155230695	2930	2930	2930	2930	0
440	20230906	132100	155230695	2930	2930	2930	2930	4
441	20230906	132000	155218975	2925	2925	2925	2925	0
442	20230906	131900	155218975	2925	2925	2925	2925	234
443	20230906	131800	154534525	2945	2945	2945	2945	1
444	20230906	131700	154531580	2925	2925	2925	2925	20
445	20230906	131600	154473080	2925	2925	2925	2925	785
446	20230906	131500	152176955	2925	2925	2925	2925	61
447	20230906	131400	151998530	2925	2925	2925	2925	30
448	20230906	131300	151910780	2925	2925	2925	2925	1000
449	20230906	131200	148985780	2925	2925	2925	2925	53
450	20230906	131100	148830755	2925	2925	2925	2925	76
451	20230906	131000	148608455	2925	2925	2925	2925	206
452	20230906	130900	148005905	2925	2930	2930	2925	551
453	20230906	130800	146393565	2935	2935	2935	2935	1
454	20230906	130700	146390630	2940	2940	2940	2940	0
455	20230906	130600	146390630	2940	2940	2940	2940	0
456	20230906	130500	146390630	2940	2940	2940	2940	0
457	20230906	130400	146390630	2940	2940	2940	2940	46
458	20230906	130300	146255390	2940	2940	2940	2940	0
459	20230906	130200	146255390	2940	2940	2940	2940	0
460	20230906	130100	146255390	2940	2940	2940	2940	0
461	20230906	130000	146255390	2940	2940	2940	2940	0
462	20230906	125900	146255390	2940	2940	2940	2940	2058
463	20230906	125800	140204870	2940	2940	2940	2940	0
464	20230906	125700	140204870	2940	2940	2940	2940	0
465	20230906	125600	140204870	2940	2930	2940	2930	250
466	20230906	125500	139471240	2935	2935	2935	2935	0
467	20230906	125400	139471240	2935	2935	2935	2935	0
468	20230906	125300	139471240	2935	2940	2940	2935	80
469	20230906	125200	139236265	2935	2935	2935	2935	0
470	20230906	125100	139236265	2935	2935	2935	2935	0
471	20230906	125000	139236265	2935	2935	2935	2935	0
472	20230906	124900	139236265	2935	2935	2935	2935	0
473	20230906	124800	139236265	2935	2935	2935	2935	0
474	20230906	124700	139236265	2935	2935	2935	2935	0
475	20230906	124600	139236265	2935	2935	2935	2935	159
476	20230906	124500	138769600	2935	2935	2935	2935	0
477	20230906	124400	138769600	2935	2935	2935	2935	31
478	20230906	124300	138678615	2920	2930	2930	2920	100
479	20230906	124200	138385765	2930	2930	2930	2930	126
480	20230906	124100	138016585	2935	2935	2935	2935	0
481	20230906	124000	138016585	2935	2935	2935	2935	0
482	20230906	123900	138016585	2935	2935	2935	2935	0
483	20230906	123800	138016585	2935	2935	2935	2935	0
484	20230906	123700	138016585	2935	2935	2935	2935	7
485	20230906	123600	137996040	2935	2935	2935	2935	0
486	20230906	123500	137996040	2935	2935	2935	2935	50
487	20230906	123400	137849290	2935	2935	2935	2935	1
488	20230906	123300	137846355	2935	2935	2935	2935	1
489	20230906	123200	137843420	2935	2935	2935	2935	120
490	20230906	123100	137491220	2935	2935	2935	2935	11
491	20230906	123000	137458935	2935	2930	2935	2915	7999
492	20230906	122900	114125770	2930	2935	2935	2930	1131
493	20230906	122800	110806495	2940	2945	2945	2940	523
494	20230906	122700	109268625	2945	2945	2945	2945	0
495	20230906	122600	109268625	2945	2945	2945	2945	0
496	20230906	122500	109268625	2945	2945	2945	2945	0
497	20230906	122400	109268625	2945	2945	2945	2945	10
498	20230906	122300	109239175	2945	2945	2945	2945	0
499	20230906	122200	109239175	2945	2945	2945	2945	300
500	20230906	122100	108355675	2945	2945	2945	2945	184
501	20230906	122000	107813795	2950	2950	2950	2950	4
502	20230906	121900	107801995	2950	2950	2950	2950	0
503	20230906	121800	107801995	2950	2950	2950	2950	0
504	20230906	121700	107801995	2950	2950	2950	2950	14
505	20230906	121600	107760695	2950	2950	2950	2950	12
506	20230906	121500	107725295	2950	2950	2950	2950	0
507	20230906	121400	107725295	2950	2950	2950	2950	0
508	20230906	121300	107725295	2950	2950	2950	2950	0
509	20230906	121200	107725295	2950	2950	2950	2950	50
510	20230906	121100	107577795	2950	2950	2950	2950	0
511	20230906	121000	107577795	2950	2950	2950	2950	0
512	20230906	120900	107577795	2950	2950	2950	2950	1
513	20230906	120800	107574845	2960	2960	2960	2960	0
514	20230906	120700	107574845	2960	2960	2960	2960	0
515	20230906	120600	107574845	2960	2960	2960	2960	1
516	20230906	120500	107571885	2950	2950	2950	2950	0
517	20230906	120400	107571885	2950	2950	2950	2950	581
518	20230906	120300	105857935	2960	2960	2960	2960	1
519	20230906	120200	105854975	2955	2955	2955	2955	0
520	20230906	120100	105854975	2955	2955	2955	2955	0
521	20230906	120000	105854975	2955	2955	2955	2955	342
522	20230906	115900	104844365	2955	2955	2955	2955	0
523	20230906	115800	104844365	2955	2955	2955	2955	358
524	20230906	115700	103786475	2955	2955	2955	2955	20
525	20230906	115600	103727375	2955	2955	2955	2955	252
526	20230906	115500	102982715	2950	2950	2950	2950	0
527	20230906	115400	102982715	2950	2950	2950	2950	0
528	20230906	115300	102982715	2950	2950	2950	2950	0
529	20230906	115200	102982715	2950	2950	2950	2950	0
530	20230906	115100	102982715	2950	2950	2950	2950	0
531	20230906	115000	102982715	2950	2950	2950	2950	0
532	20230906	114900	102982715	2950	2950	2950	2950	976
533	20230906	114800	100103515	2950	2950	2950	2950	0
534	20230906	114700	100103515	2950	2950	2950	2950	0
535	20230906	114600	100103515	2950	2950	2950	2950	0
536	20230906	114500	100103515	2950	2950	2950	2950	1
537	20230906	114400	100100565	2950	2950	2950	2950	113
538	20230906	114300	99767215	2950	2950	2950	2950	109
539	20230906	114200	99445665	2940	2940	2940	2940	0
540	20230906	114100	99445665	2940	2940	2940	2940	0
541	20230906	114000	99445665	2940	2940	2940	2940	0
542	20230906	113900	99445665	2940	2945	2945	2940	108
543	20230906	113800	99127645	2940	2940	2940	2940	1
544	20230906	113700	99124705	2935	2935	2935	2935	0
545	20230906	113600	99124705	2935	2940	2940	2935	7005
546	20230906	113500	78549140	2950	2950	2950	2950	1
547	20230906	113400	78546190	2945	2945	2945	2945	421
548	20230906	113300	77306345	2940	2940	2940	2940	0
549	20230906	113200	77306345	2940	2940	2940	2940	20
550	20230906	113100	77247545	2940	2945	2945	2940	42
551	20230906	113000	77123865	2945	2945	2945	2945	0
552	20230906	112900	77123865	2945	2945	2945	2945	0
553	20230906	112800	77123865	2945	2945	2945	2945	539
554	20230906	112700	75536510	2945	2945	2945	2945	20
555	20230906	112600	75477610	2950	2950	2950	2950	10
556	20230906	112500	75448110	2950	2950	2950	2950	3
557	20230906	112400	75439260	2950	2940	2950	2940	1211
558	20230906	112300	71869540	2945	2945	2945	2945	1944
559	20230906	112200	66144460	2945	2945	2945	2945	0
560	20230906	112100	66144460	2945	2945	2945	2945	1
561	20230906	112000	66141515	2950	2950	2950	2950	0
562	20230906	111900	66141515	2950	2950	2950	2950	0
563	20230906	111800	66141515	2950	2950	2950	2950	0
564	20230906	111700	66141515	2950	2950	2950	2950	10
565	20230906	111600	66112015	2950	2950	2950	2950	325
566	20230906	111500	65153265	2950	2950	2950	2950	0
567	20230906	111400	65153265	2950	2950	2950	2950	0
568	20230906	111300	65153265	2950	2950	2950	2950	0
569	20230906	111200	65153265	2950	2950	2950	2950	0
570	20230906	111100	65153265	2950	2950	2950	2950	38
571	20230906	111000	65041165	2950	2950	2950	2950	110
572	20230906	110900	64716665	2955	2955	2955	2955	0
573	20230906	110800	64716665	2955	2955	2955	2955	0
574	20230906	110700	64716665	2955	2955	2955	2955	0
575	20230906	110600	64716665	2955	2955	2955	2955	50
576	20230906	110500	64568915	2955	2955	2955	2955	50
577	20230906	110400	64421165	2955	2955	2955	2955	0
578	20230906	110300	64421165	2955	2955	2955	2955	0
579	20230906	110200	64421165	2955	2955	2955	2955	0
580	20230906	110100	64421165	2955	2955	2955	2955	1
581	20230906	110000	64418210	2960	2960	2960	2960	0
582	20230906	105900	64418210	2960	2955	2960	2955	11
583	20230906	105800	64385700	2955	2955	2955	2955	0
584	20230906	105700	64385700	2955	2955	2955	2955	0
585	20230906	105600	64385700	2955	2955	2955	2955	0
586	20230906	105500	64385700	2955	2955	2955	2955	0
587	20230906	105400	64385700	2955	2955	2955	2955	1
588	20230906	105300	64382745	2955	2955	2955	2955	0
589	20230906	105200	64382745	2955	2955	2955	2955	0
590	20230906	105100	64382745	2955	2955	2955	2955	0
591	20230906	105000	64382745	2955	2955	2955	2955	0
592	20230906	104900	64382745	2955	2955	2955	2955	0
593	20230906	104800	64382745	2955	2955	2955	2955	0
594	20230906	104700	64382745	2955	2955	2955	2955	0
595	20230906	104600	64382745	2955	2955	2955	2955	1
596	20230906	104500	64379790	2950	2950	2950	2950	0
597	20230906	104400	64379790	2950	2950	2950	2950	0
598	20230906	104300	64379790	2950	2950	2950	2950	467
599	20230906	104200	63002140	2950	2950	2950	2950	1
600	20230906	104100	62999190	2950	2950	2950	2950	120
601	20230906	104000	62645190	2950	2950	2950	2950	0
602	20230906	103900	62645190	2950	2950	2950	2950	0
603	20230906	103800	62645190	2950	2950	2950	2950	283
604	20230906	103700	61810340	2965	2965	2965	2965	0
605	20230906	103600	61810340	2965	2965	2965	2965	16
606	20230906	103500	61762900	2970	2970	2970	2970	34
607	20230906	103400	61661920	2955	2955	2955	2955	78
608	20230906	103300	61431430	2955	2960	2960	2955	202
609	20230906	103200	60833520	2960	2960	2960	2960	0
610	20230906	103100	60833520	2960	2960	2960	2960	1
611	20230906	103000	60830560	2960	2960	2960	2960	1
612	20230906	102900	60827600	2950	2950	2950	2950	0
613	20230906	102800	60827600	2950	2950	2950	2950	0
614	20230906	102700	60827600	2950	2950	2950	2950	0
615	20230906	102600	60827600	2950	2950	2950	2950	1650
616	20230906	102500	55960100	2955	2955	2955	2955	50
617	20230906	102400	55812350	2955	2955	2955	2955	0
618	20230906	102300	55812350	2955	2960	2960	2955	433
619	20230906	102200	54531725	2960	2960	2960	2960	531
620	20230906	102100	52959965	2960	2960	2960	2960	0
621	20230906	102000	52959965	2960	2960	2960	2960	0
622	20230906	101900	52959965	2960	2960	2960	2960	2
623	20230906	101800	52954045	2955	2955	2955	2955	0
624	20230906	101700	52954045	2955	2960	2960	2955	343
625	20230906	101600	51939185	2960	2960	2960	2960	0
626	20230906	101500	51939185	2960	2960	2960	2960	10
627	20230906	101400	51909585	2960	2960	2960	2960	0
628	20230906	101300	51909585	2960	2960	2960	2960	137
629	20230906	101200	51504065	2965	2965	2965	2965	0
630	20230906	101100	51504065	2965	2965	2965	2965	0
631	20230906	101000	51504065	2965	2970	2970	2965	2
632	20230906	100900	51498130	2960	2960	2960	2960	0
633	20230906	100800	51498130	2960	2960	2960	2960	0
634	20230906	100700	51498130	2960	2960	2960	2960	847
635	20230906	100600	48991010	2960	2960	2960	2960	7
636	20230906	100500	48970290	2955	2955	2955	2955	1400
637	20230906	100400	44833290	2955	2955	2955	2955	1406
638	20230906	100300	40678560	2955	2955	2955	2955	0
639	20230906	100200	40678560	2955	2955	2955	2955	0
640	20230906	100100	40678560	2955	2955	2955	2955	0
641	20230906	100000	40678560	2955	2955	2955	2955	85
642	20230906	095900	40427385	2955	2955	2955	2955	23
643	20230906	095800	40359420	2965	2965	2965	2965	0
644	20230906	095700	40359420	2965	2965	2965	2965	0
645	20230906	095600	40359420	2965	2965	2965	2965	0
646	20230906	095500	40359420	2965	2965	2965	2965	0
647	20230906	095400	40359420	2965	2965	2965	2965	0
648	20230906	095300	40359420	2965	2965	2965	2965	0
649	20230906	095200	40359420	2965	2965	2965	2965	400
650	20230906	095100	39173420	2965	2965	2965	2965	0
651	20230906	095000	39173420	2965	2965	2965	2965	59
652	20230906	094900	38998485	2965	2965	2965	2965	0
653	20230906	094800	38998485	2965	2965	2965	2965	121
654	20230906	094700	38639720	2965	2965	2965	2965	0
655	20230906	094600	38639720	2965	2965	2965	2965	3
656	20230906	094500	38630825	2965	2965	2965	2965	120
657	20230906	094400	38275025	2965	2965	2965	2965	2
658	20230906	094300	38269095	2960	2950	2960	2950	1167
659	20230906	094200	34821525	2945	2945	2945	2945	402
660	20230906	094100	33637635	2950	2950	2950	2950	0
661	20230906	094000	33637635	2950	2950	2950	2950	9
662	20230906	093900	33611085	2950	2950	2950	2950	10
663	20230906	093800	33581585	2950	2945	2950	2945	13
664	20230906	093700	33543290	2945	2945	2945	2945	21
665	20230906	093600	33481445	2945	2945	2945	2945	121
666	20230906	093500	33125100	2945	2940	2945	2940	21
667	20230906	093400	33063330	2945	2945	2945	2945	0
668	20230906	093300	33063330	2945	2945	2945	2945	1
669	20230906	093200	33060385	2945	2945	2945	2945	31
670	20230906	093100	32969090	2940	2950	2950	2940	951
671	20230906	093000	30172865	2950	2950	2950	2950	302
672	20230906	092900	29281965	2950	2950	2950	2950	0
673	20230906	092800	29281965	2950	2950	2950	2950	0
674	20230906	092700	29281965	2950	2950	2950	2950	1606
675	20230906	092600	24544265	2950	2950	2950	2950	2
676	20230906	092500	24538365	2945	2950	2950	2945	151
677	20230906	092400	24093665	2950	2960	2960	2950	2
678	20230906	092300	24087755	2960	2960	2960	2960	0
679	20230906	092200	24087755	2960	2960	2960	2960	0
680	20230906	092100	24087755	2960	2960	2960	2960	0
681	20230906	092000	24087755	2960	2960	2960	2960	2
682	20230906	091900	24081835	2935	2935	2935	2935	0
683	20230906	091800	24081835	2935	2940	2940	2935	1000
684	20230906	091700	21144220	2955	2955	2955	2955	0
685	20230906	091600	21144220	2955	2955	2955	2955	0
686	20230906	091500	21144220	2955	2955	2955	2955	280
687	20230906	091400	20316820	2955	2955	2955	2950	664
688	20230906	091300	18354890	2940	2945	2945	2940	992
689	20230906	091200	15438395	2945	2945	2945	2945	8
690	20230906	091100	15414835	2945	2945	2945	2945	1485
691	20230906	091000	11041510	2945	2945	2945	2940	711
692	20230906	090900	8948615	2950	2950	2950	2950	370
693	20230906	090800	7857115	2950	2950	2950	2950	0
694	20230906	090700	7857115	2950	2945	2950	2945	6
695	20230906	090600	7839420	2940	2940	2940	2940	70
696	20230906	090500	7633620	2950	2945	2950	2945	277
697	20230906	090400	6817110	2945	2950	2950	2945	410
698	20230906	090300	5609645	2955	2945	2955	2945	2
699	20230906	090200	5603745	2945	2945	2945	2945	2
700	20230906	090100	5597855	2940	2990	2990	2940	741
701	20230906	090000	3415920	2945	2945	2945	2940	1145