KissMeData/066590/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192800	178434610	2935	2935	2935	2935	161
3	20230901	192700	178434610	2935	2935	2935	2935	0
4	20230901	192600	178434610	2935	2935	2935	2935	0
5	20230901	192500	178434610	2935	2935	2935	2935	0
6	20230901	192400	178434610	2935	2935	2935	2935	0
7	20230901	192300	178434610	2935	2935	2935	2935	0
8	20230901	192200	178434610	2935	2935	2935	2935	0
9	20230901	192100	178434610	2935	2935	2935	2935	0
10	20230901	192000	178434610	2935	2935	2935	2935	0
11	20230901	191900	178434610	2935	2935	2935	2935	0
12	20230901	191800	178434610	2935	2935	2935	2935	0
13	20230901	191700	178434610	2935	2935	2935	2935	0
14	20230901	191600	178434610	2935	2935	2935	2935	0
15	20230901	191500	178434610	2935	2935	2935	2935	0
16	20230901	191400	178434610	2935	2935	2935	2935	0
17	20230901	191300	178434610	2935	2935	2935	2935	0
18	20230901	191200	178434610	2935	2935	2935	2935	0
19	20230901	191100	178434610	2935	2935	2935	2935	0
20	20230901	191000	178434610	2935	2935	2935	2935	0
21	20230901	190900	178434610	2935	2935	2935	2935	0
22	20230901	190800	178434610	2935	2935	2935	2935	0
23	20230901	190700	178434610	2935	2935	2935	2935	0
24	20230901	190600	178434610	2935	2935	2935	2935	0
25	20230901	190500	178434610	2935	2935	2935	2935	0
26	20230901	190400	178434610	2935	2935	2935	2935	0
27	20230901	190300	178434610	2935	2935	2935	2935	0
28	20230901	190200	178434610	2935	2935	2935	2935	0
29	20230901	190100	178434610	2935	2935	2935	2935	0
30	20230901	190000	178434610	2935	2935	2935	2935	0
31	20230901	185900	178434610	2935	2935	2935	2935	0
32	20230901	185800	178434610	2935	2935	2935	2935	161
33	20230901	185700	178434610	2935	2935	2935	2935	0
34	20230901	185600	178434610	2935	2935	2935	2935	0
35	20230901	185500	178434610	2935	2935	2935	2935	0
36	20230901	185400	178434610	2935	2935	2935	2935	0
37	20230901	185300	178434610	2935	2935	2935	2935	0
38	20230901	185200	178434610	2935	2935	2935	2935	0
39	20230901	185100	178434610	2935	2935	2935	2935	0
40	20230901	185000	178434610	2935	2935	2935	2935	0
41	20230901	184900	178434610	2935	2935	2935	2935	0
42	20230901	184800	178434610	2935	2935	2935	2935	0
43	20230901	184700	178434610	2935	2935	2935	2935	0
44	20230901	184600	178434610	2935	2935	2935	2935	0
45	20230901	184500	178434610	2935	2935	2935	2935	0
46	20230901	184400	178434610	2935	2935	2935	2935	0
47	20230901	184300	178434610	2935	2935	2935	2935	0
48	20230901	184200	178434610	2935	2935	2935	2935	0
49	20230901	184100	178434610	2935	2935	2935	2935	0
50	20230901	184000	178434610	2935	2935	2935	2935	0
51	20230901	183900	178434610	2935	2935	2935	2935	0
52	20230901	183800	178434610	2935	2935	2935	2935	0
53	20230901	183700	178434610	2935	2935	2935	2935	0
54	20230901	183600	178434610	2935	2935	2935	2935	0
55	20230901	183500	178434610	2935	2935	2935	2935	0
56	20230901	183400	178434610	2935	2935	2935	2935	0
57	20230901	183300	178434610	2935	2935	2935	2935	0
58	20230901	183200	178434610	2935	2935	2935	2935	0
59	20230901	183100	178434610	2935	2935	2935	2935	0
60	20230901	183000	178434610	2935	2935	2935	2935	0
61	20230901	182900	178434610	2935	2935	2935	2935	0
62	20230901	182800	178434610	2935	2935	2935	2935	161
63	20230901	182700	178434610	2935	2935	2935	2935	0
64	20230901	182600	178434610	2935	2935	2935	2935	0
65	20230901	182500	178434610	2935	2935	2935	2935	0
66	20230901	182400	178434610	2935	2935	2935	2935	0
67	20230901	182300	178434610	2935	2935	2935	2935	0
68	20230901	182200	178434610	2935	2935	2935	2935	0
69	20230901	182100	178434610	2935	2935	2935	2935	0
70	20230901	182000	178434610	2935	2935	2935	2935	0
71	20230901	181900	178434610	2935	2935	2935	2935	0
72	20230901	181800	178434610	2935	2935	2935	2935	0
73	20230901	181700	178434610	2935	2935	2935	2935	0
74	20230901	181600	178434610	2935	2935	2935	2935	0
75	20230901	181500	178434610	2935	2935	2935	2935	0
76	20230901	181400	178434610	2935	2935	2935	2935	0
77	20230901	181300	178434610	2935	2935	2935	2935	0
78	20230901	181200	178434610	2935	2935	2935	2935	0
79	20230901	181100	178434610	2935	2935	2935	2935	0
80	20230901	181000	178434610	2935	2935	2935	2935	0
81	20230901	180900	178434610	2935	2935	2935	2935	0
82	20230901	180800	178434610	2935	2935	2935	2935	0
83	20230901	180700	178434610	2935	2935	2935	2935	0
84	20230901	180600	178434610	2935	2935	2935	2935	0
85	20230901	180500	178434610	2935	2935	2935	2935	0
86	20230901	180400	178434610	2935	2935	2935	2935	0
87	20230901	180300	178434610	2935	2935	2935	2935	0
88	20230901	180200	178434610	2935	2935	2935	2935	0
89	20230901	180100	178434610	2935	2935	2935	2935	0
90	20230901	180000	178434610	2935	2935	2935	2935	0
91	20230901	175900	178434610	2935	2935	2935	2935	0
92	20230901	175800	178434610	2935	2935	2935	2935	161
93	20230901	175700	178434610	2935	2935	2935	2935	0
94	20230901	175600	178434610	2935	2935	2935	2935	0
95	20230901	175500	178434610	2935	2935	2935	2935	0
96	20230901	175400	178434610	2935	2935	2935	2935	0
97	20230901	175300	178434610	2935	2935	2935	2935	0
98	20230901	175200	178434610	2935	2935	2935	2935	0
99	20230901	175100	178434610	2935	2935	2935	2935	0
100	20230901	175000	178434610	2935	2935	2935	2935	0
101	20230901	174900	178434610	2935	2935	2935	2935	0
102	20230901	174800	178434610	2935	2935	2935	2935	0
103	20230901	174700	178434610	2935	2935	2935	2935	0
104	20230901	174600	178434610	2935	2935	2935	2935	0
105	20230901	174500	178434610	2935	2935	2935	2935	0
106	20230901	174400	178434610	2935	2935	2935	2935	0
107	20230901	174300	178434610	2935	2935	2935	2935	0
108	20230901	174200	178434610	2935	2935	2935	2935	0
109	20230901	174100	178434610	2935	2935	2935	2935	0
110	20230901	174000	178434610	2935	2935	2935	2935	0
111	20230901	173900	178434610	2935	2935	2935	2935	0
112	20230901	173800	178434610	2935	2935	2935	2935	0
113	20230901	173700	178434610	2935	2935	2935	2935	0
114	20230901	173600	178434610	2935	2935	2935	2935	0
115	20230901	173500	178434610	2935	2935	2935	2935	0
116	20230901	173400	178434610	2935	2935	2935	2935	0
117	20230901	173300	178434610	2935	2935	2935	2935	0
118	20230901	173200	178434610	2935	2935	2935	2935	0
119	20230901	173100	178434610	2935	2935	2935	2935	0
120	20230901	173000	178434610	2935	2935	2935	2935	0
121	20230901	172900	178434610	2935	2935	2935	2935	0
122	20230901	172800	178434610	2935	2935	2935	2935	161
123	20230901	172700	178434610	2935	2935	2935	2935	0
124	20230901	172600	178434610	2935	2935	2935	2935	0
125	20230901	172500	178434610	2935	2935	2935	2935	0
126	20230901	172400	178434610	2935	2935	2935	2935	0
127	20230901	172300	178434610	2935	2935	2935	2935	0
128	20230901	172200	178434610	2935	2935	2935	2935	0
129	20230901	172100	178434610	2935	2935	2935	2935	0
130	20230901	172000	178434610	2935	2935	2935	2935	0
131	20230901	171900	178434610	2935	2935	2935	2935	0
132	20230901	171800	178434610	2935	2935	2935	2935	0
133	20230901	171700	178434610	2935	2935	2935	2935	0
134	20230901	171600	178434610	2935	2935	2935	2935	0
135	20230901	171500	178434610	2935	2935	2935	2935	0
136	20230901	171400	178434610	2935	2935	2935	2935	0
137	20230901	171300	178434610	2935	2935	2935	2935	0
138	20230901	171200	178434610	2935	2935	2935	2935	0
139	20230901	171100	178434610	2935	2935	2935	2935	0
140	20230901	171000	178434610	2935	2935	2935	2935	0
141	20230901	170900	178434610	2935	2935	2935	2935	0
142	20230901	170800	178434610	2935	2935	2935	2935	0
143	20230901	170700	178434610	2935	2935	2935	2935	0
144	20230901	170600	178434610	2935	2935	2935	2935	0
145	20230901	170500	178434610	2935	2935	2935	2935	0
146	20230901	170400	178434610	2935	2935	2935	2935	0
147	20230901	170300	178434610	2935	2935	2935	2935	0
148	20230901	170200	178434610	2935	2935	2935	2935	0
149	20230901	170100	178434610	2935	2935	2935	2935	0
150	20230901	170000	178434610	2935	2935	2935	2935	0
151	20230901	165900	178434610	2935	2935	2935	2935	0
152	20230901	165800	178434610	2935	2935	2935	2935	161
153	20230901	165700	178434610	2935	2935	2935	2935	0
154	20230901	165600	178434610	2935	2935	2935	2935	0
155	20230901	165500	178434610	2935	2935	2935	2935	0
156	20230901	165400	178434610	2935	2935	2935	2935	0
157	20230901	165300	178434610	2935	2935	2935	2935	0
158	20230901	165200	178434610	2935	2935	2935	2935	0
159	20230901	165100	178434610	2935	2935	2935	2935	0
160	20230901	165000	178434610	2935	2935	2935	2935	0
161	20230901	164900	178434610	2935	2935	2935	2935	0
162	20230901	164800	178434610	2935	2935	2935	2935	0
163	20230901	164700	178434610	2935	2935	2935	2935	0
164	20230901	164600	178434610	2935	2935	2935	2935	0
165	20230901	164500	178434610	2935	2935	2935	2935	0
166	20230901	164400	178434610	2935	2935	2935	2935	0
167	20230901	164300	178434610	2935	2935	2935	2935	0
168	20230901	164200	178434610	2935	2935	2935	2935	0
169	20230901	164100	178434610	2935	2935	2935	2935	0
170	20230901	164000	178434610	2935	2935	2935	2935	0
171	20230901	163900	178434610	2935	2935	2935	2935	0
172	20230901	163800	178434610	2935	2935	2935	2935	0
173	20230901	163700	178434610	2935	2935	2935	2935	0
174	20230901	163600	178434610	2935	2935	2935	2935	0
175	20230901	163500	178434610	2935	2935	2935	2935	0
176	20230901	163400	178434610	2935	2935	2935	2935	0
177	20230901	163300	178434610	2935	2935	2935	2935	0
178	20230901	163200	178434610	2935	2935	2935	2935	0
179	20230901	163100	178434610	2935	2935	2935	2935	0
180	20230901	163000	178434610	2935	2935	2935	2935	0
181	20230901	162900	178434610	2935	2935	2935	2935	0
182	20230901	162800	178434610	2935	2935	2935	2935	161
183	20230901	162700	178434610	2935	2935	2935	2935	0
184	20230901	162600	178434610	2935	2935	2935	2935	0
185	20230901	162500	178434610	2935	2935	2935	2935	0
186	20230901	162400	178434610	2935	2935	2935	2935	0
187	20230901	162300	178434610	2935	2935	2935	2935	0
188	20230901	162200	178434610	2935	2935	2935	2935	0
189	20230901	162100	178434610	2935	2935	2935	2935	0
190	20230901	162000	178434610	2935	2935	2935	2935	0
191	20230901	161900	178434610	2935	2935	2935	2935	0
192	20230901	161800	178434610	2935	2935	2935	2935	0
193	20230901	161700	178434610	2935	2935	2935	2935	0
194	20230901	161600	178434610	2935	2935	2935	2935	0
195	20230901	161500	178434610	2935	2935	2935	2935	0
196	20230901	161400	178434610	2935	2935	2935	2935	0
197	20230901	161300	178434610	2935	2935	2935	2935	0
198	20230901	161200	178434610	2935	2935	2935	2935	0
199	20230901	161100	178434610	2935	2935	2935	2935	0
200	20230901	161000	178434610	2935	2935	2935	2935	0
201	20230901	160900	178434610	2935	2935	2935	2935	0
202	20230901	160800	178434610	2935	2935	2935	2935	0
203	20230901	160700	178434610	2935	2935	2935	2935	0
204	20230901	160600	178434610	2935	2935	2935	2935	0
205	20230901	160500	178434610	2935	2935	2935	2935	0
206	20230901	160400	178434610	2935	2935	2935	2935	0
207	20230901	160300	178434610	2935	2935	2935	2935	0
208	20230901	160200	178434610	2935	2935	2935	2935	0
209	20230901	160100	178434610	2935	2935	2935	2935	0
210	20230901	160000	178434610	2935	2935	2935	2935	0
211	20230901	155900	178434610	2935	2935	2935	2935	0
212	20230901	155800	178434610	2935	2935	2935	2935	161
213	20230901	155700	178434610	2935	2935	2935	2935	0
214	20230901	155600	178434610	2935	2935	2935	2935	0
215	20230901	155500	178434610	2935	2935	2935	2935	0
216	20230901	155400	178434610	2935	2935	2935	2935	0
217	20230901	155300	178434610	2935	2935	2935	2935	0
218	20230901	155200	178434610	2935	2935	2935	2935	0
219	20230901	155100	178434610	2935	2935	2935	2935	0
220	20230901	155000	178434610	2935	2935	2935	2935	0
221	20230901	154900	178434610	2935	2935	2935	2935	0
222	20230901	154800	178434610	2935	2935	2935	2935	0
223	20230901	154700	178434610	2935	2935	2935	2935	0
224	20230901	154600	178434610	2935	2935	2935	2935	0
225	20230901	154500	178434610	2935	2935	2935	2935	0
226	20230901	154400	178434610	2935	2935	2935	2935	0
227	20230901	154300	178434610	2935	2935	2935	2935	0
228	20230901	154200	178434610	2935	2935	2935	2935	0
229	20230901	154100	178434610	2935	2935	2935	2935	0
230	20230901	154000	178434610	2935	2935	2935	2935	0
231	20230901	153900	178434610	2935	2935	2935	2935	0
232	20230901	153800	178434610	2935	2935	2935	2935	0
233	20230901	153700	178434610	2935	2935	2935	2935	0
234	20230901	153600	178434610	2935	2935	2935	2935	0
235	20230901	153500	178434610	2935	2935	2935	2935	0
236	20230901	153400	178434610	2935	2935	2935	2935	0
237	20230901	153300	178434610	2935	2935	2935	2935	0
238	20230901	153200	178434610	2935	2935	2935	2935	0
239	20230901	153100	178434610	2935	2935	2935	2935	0
240	20230901	153000	178434610	2935	2935	2935	2935	161
241	20230901	152900	177962075	2925	2925	2925	2925	0
242	20230901	152800	177962075	2925	2925	2925	2925	0
243	20230901	152700	177962075	2925	2925	2925	2925	0
244	20230901	152600	177962075	2925	2925	2925	2925	0
245	20230901	152500	177962075	2925	2925	2925	2925	0
246	20230901	152400	177962075	2925	2925	2925	2925	0
247	20230901	152300	177962075	2925	2925	2925	2925	0
248	20230901	152200	177962075	2925	2925	2925	2925	0
249	20230901	152100	177962075	2925	2925	2925	2925	0
250	20230901	152000	177962075	2925	2925	2925	2925	0
251	20230901	151900	177962075	2925	2925	2925	2925	17
252	20230901	151800	177912350	2925	2925	2925	2925	1
253	20230901	151700	177909425	2915	2915	2915	2915	0
254	20230901	151600	177909425	2915	2915	2915	2915	13
255	20230901	151500	177871530	2935	2930	2935	2930	5
256	20230901	151400	177856875	2935	2935	2935	2935	0
257	20230901	151300	177856875	2935	2935	2935	2935	0
258	20230901	151200	177856875	2935	2935	2935	2935	1
259	20230901	151100	177853940	2935	2935	2935	2935	0
260	20230901	151000	177853940	2935	2935	2935	2935	478
261	20230901	150900	176451010	2935	2935	2935	2935	0
262	20230901	150800	176451010	2935	2935	2935	2935	0
263	20230901	150700	176451010	2935	2935	2935	2935	1
264	20230901	150600	176448075	2905	2935	2935	2905	227
265	20230901	150500	175787515	2910	2925	2925	2910	338
266	20230901	150400	174801390	2930	2930	2930	2930	0
267	20230901	150300	174801390	2930	2930	2930	2930	0
268	20230901	150200	174801390	2930	2930	2930	2930	403
269	20230901	150100	173620600	2935	2935	2935	2935	0
270	20230901	150000	173620600	2935	2935	2935	2935	549
271	20230901	145900	172009285	2940	2940	2940	2940	0
272	20230901	145800	172009285	2940	2940	2940	2940	10
273	20230901	145700	171979885	2930	2930	2930	2930	0
274	20230901	145600	171979885	2930	2930	2930	2930	0
275	20230901	145500	171979885	2930	2930	2930	2930	1
276	20230901	145400	171976955	2955	2955	2955	2955	0
277	20230901	145300	171976955	2955	2950	2955	2950	176
278	20230901	145200	171457750	2950	2950	2950	2950	725
279	20230901	145100	169319000	2950	2930	2950	2930	2001
280	20230901	145000	163426140	2930	2920	2930	2920	2102
281	20230901	144900	157271960	2925	2925	2925	2925	14
282	20230901	144800	157231010	2925	2925	2925	2925	0
283	20230901	144700	157231010	2925	2925	2925	2925	0
284	20230901	144600	157231010	2925	2925	2925	2925	0
285	20230901	144500	157231010	2925	2925	2925	2925	0
286	20230901	144400	157231010	2925	2925	2925	2925	0
287	20230901	144300	157231010	2925	2925	2925	2925	0
288	20230901	144200	157231010	2925	2925	2925	2925	0
289	20230901	144100	157231010	2925	2925	2925	2925	0
290	20230901	144000	157231010	2925	2925	2925	2925	0
291	20230901	143900	157231010	2925	2925	2925	2925	0
292	20230901	143800	157231010	2925	2925	2925	2925	0
293	20230901	143700	157231010	2925	2925	2925	2925	0
294	20230901	143600	157231010	2925	2925	2925	2925	6
295	20230901	143500	157213460	2925	2925	2925	2925	0
296	20230901	143400	157213460	2925	2925	2925	2925	0
297	20230901	143300	157213460	2925	2925	2925	2925	1
298	20230901	143200	157210535	2910	2910	2910	2910	16
299	20230901	143100	157163975	2905	2915	2915	2905	1508
300	20230901	143000	152771815	2925	2925	2925	2925	1
301	20230901	142900	152768890	2915	2915	2915	2915	0
302	20230901	142800	152768890	2915	2915	2915	2915	0
303	20230901	142700	152768890	2915	2915	2915	2915	0
304	20230901	142600	152768890	2915	2910	2915	2910	866
305	20230901	142500	150244520	2905	2905	2905	2905	87
306	20230901	142400	149991785	2905	2910	2910	2905	1000
307	20230901	142300	147082940	2915	2915	2915	2915	0
308	20230901	142200	147082940	2915	2920	2920	2915	1107
309	20230901	142100	143854755	2925	2925	2925	2925	0
310	20230901	142000	143854755	2925	2925	2925	2925	0
311	20230901	141900	143854755	2925	2925	2925	2925	0
312	20230901	141800	143854755	2925	2925	2925	2925	10
313	20230901	141700	143825505	2925	2925	2925	2925	0
314	20230901	141600	143825505	2925	2925	2925	2925	0
315	20230901	141500	143825505	2925	2925	2925	2925	0
316	20230901	141400	143825505	2925	2925	2925	2925	1
317	20230901	141300	143822580	2920	2920	2920	2920	0
318	20230901	141200	143822580	2920	2920	2920	2920	0
319	20230901	141100	143822580	2920	2920	2920	2920	82
320	20230901	141000	143583140	2930	2930	2930	2930	0
321	20230901	140900	143583140	2930	2930	2930	2930	0
322	20230901	140800	143583140	2930	2930	2930	2930	0
323	20230901	140700	143583140	2930	2930	2930	2930	0
324	20230901	140600	143583140	2930	2930	2930	2930	0
325	20230901	140500	143583140	2930	2930	2930	2930	1
326	20230901	140400	143580210	2920	2920	2920	2920	0
327	20230901	140300	143580210	2920	2920	2920	2920	18
328	20230901	140200	143527650	2920	2920	2920	2920	0
329	20230901	140100	143527650	2920	2920	2920	2920	1
330	20230901	140000	143524730	2915	2915	2915	2915	696
331	20230901	135900	141495890	2930	2930	2930	2930	1
332	20230901	135800	141492960	2920	2920	2920	2920	0
333	20230901	135700	141492960	2920	2920	2920	2920	0
334	20230901	135600	141492960	2920	2920	2920	2920	0
335	20230901	135500	141492960	2920	2920	2920	2920	0
336	20230901	135400	141492960	2920	2920	2920	2920	0
337	20230901	135300	141492960	2920	2920	2920	2920	0
338	20230901	135200	141492960	2920	2920	2920	2920	263
339	20230901	135100	140725000	2930	2930	2930	2930	0
340	20230901	135000	140725000	2930	2930	2930	2930	0
341	20230901	134900	140725000	2930	2930	2930	2930	10
342	20230901	134800	140695700	2930	2930	2930	2930	0
343	20230901	134700	140695700	2930	2930	2930	2930	0
344	20230901	134600	140695700	2930	2930	2930	2930	1
345	20230901	134500	140692770	2930	2930	2930	2930	8
346	20230901	134400	140669330	2930	2930	2930	2930	1
347	20230901	134300	140666400	2930	2930	2930	2930	0
348	20230901	134200	140666400	2930	2930	2930	2930	1
349	20230901	134100	140663470	2915	2915	2915	2915	88
350	20230901	134000	140406950	2915	2915	2915	2915	30
351	20230901	133900	140319500	2915	2915	2915	2915	0
352	20230901	133800	140319500	2915	2915	2915	2915	2
353	20230901	133700	140313670	2915	2915	2915	2915	350
354	20230901	133600	139293420	2920	2920	2920	2920	0
355	20230901	133500	139293420	2920	2920	2920	2920	0
356	20230901	133400	139293420	2920	2925	2940	2920	2001
357	20230901	133300	133450475	2925	2925	2925	2925	0
358	20230901	133200	133450475	2925	2925	2925	2925	0
359	20230901	133100	133450475	2925	2925	2925	2925	408
360	20230901	133000	132257075	2935	2935	2935	2935	0
361	20230901	132900	132257075	2935	2935	2935	2935	0
362	20230901	132800	132257075	2935	2935	2935	2935	4
363	20230901	132700	132245335	2935	2935	2935	2935	0
364	20230901	132600	132245335	2935	2925	2935	2925	6780
365	20230901	132500	112413825	2930	2930	2930	2930	0
366	20230901	132400	112413825	2930	2930	2930	2930	50
367	20230901	132300	112267325	2940	2940	2940	2940	1
368	20230901	132200	112264385	2930	2930	2930	2930	0
369	20230901	132100	112264385	2930	2930	2930	2930	628
370	20230901	132000	110424345	2945	2945	2945	2945	0
371	20230901	131900	110424345	2945	2945	2945	2945	0
372	20230901	131800	110424345	2945	2945	2945	2945	0
373	20230901	131700	110424345	2945	2945	2945	2945	0
374	20230901	131600	110424345	2945	2945	2945	2945	0
375	20230901	131500	110424345	2945	2945	2945	2945	0
376	20230901	131400	110424345	2945	2945	2945	2945	0
377	20230901	131300	110424345	2945	2945	2945	2945	0
378	20230901	131200	110424345	2945	2945	2945	2945	0
379	20230901	131100	110424345	2945	2945	2945	2945	0
380	20230901	131000	110424345	2945	2945	2945	2945	0
381	20230901	130900	110424345	2945	2945	2945	2945	0
382	20230901	130800	110424345	2945	2945	2945	2945	5
383	20230901	130700	110409620	2945	2945	2945	2945	8
384	20230901	130600	110386060	2935	2935	2935	2935	0
385	20230901	130500	110386060	2935	2935	2935	2935	0
386	20230901	130400	110386060	2935	2935	2935	2935	0
387	20230901	130300	110386060	2935	2935	2935	2935	6
388	20230901	130200	110368450	2935	2935	2935	2935	0
389	20230901	130100	110368450	2935	2935	2935	2935	0
390	20230901	130000	110368450	2935	2935	2935	2935	1594
391	20230901	125900	105690060	2940	2940	2940	2940	0
392	20230901	125800	105690060	2940	2940	2940	2940	30
393	20230901	125700	105601860	2940	2940	2940	2940	0
394	20230901	125600	105601860	2940	2940	2940	2940	0
395	20230901	125500	105601860	2940	2940	2940	2940	0
396	20230901	125400	105601860	2940	2940	2940	2940	0
397	20230901	125300	105601860	2940	2945	2945	2940	301
398	20230901	125200	104716915	2945	2945	2945	2945	0
399	20230901	125100	104716915	2945	2945	2945	2945	0
400	20230901	125000	104716915	2945	2945	2945	2945	0
401	20230901	124900	104716915	2945	2945	2945	2945	0
402	20230901	124800	104716915	2945	2945	2945	2945	0
403	20230901	124700	104716915	2945	2945	2945	2945	0
404	20230901	124600	104716915	2945	2945	2945	2945	0
405	20230901	124500	104716915	2945	2945	2945	2945	10
406	20230901	124400	104687465	2950	2950	2950	2950	0
407	20230901	124300	104687465	2950	2950	2950	2950	0
408	20230901	124200	104687465	2950	2950	2950	2950	0
409	20230901	124100	104687465	2950	2950	2950	2950	0
410	20230901	124000	104687465	2950	2950	2950	2950	0
411	20230901	123900	104687465	2950	2950	2950	2950	0
412	20230901	123800	104687465	2950	2950	2950	2950	1
413	20230901	123700	104684515	2950	2950	2950	2950	1
414	20230901	123600	104681565	2945	2945	2945	2945	5
415	20230901	123500	104666840	2950	2935	2950	2935	7
416	20230901	123400	104646280	2940	2940	2940	2940	0
417	20230901	123300	104646280	2940	2940	2940	2940	25
418	20230901	123200	104572780	2940	2940	2940	2940	0
419	20230901	123100	104572780	2940	2940	2940	2940	1
420	20230901	123000	104569840	2940	2940	2940	2940	0
421	20230901	122900	104569840	2940	2940	2940	2940	0
422	20230901	122800	104569840	2940	2940	2940	2940	0
423	20230901	122700	104569840	2940	2940	2940	2940	0
424	20230901	122600	104569840	2940	2940	2940	2940	0
425	20230901	122500	104569840	2940	2940	2940	2940	0
426	20230901	122400	104569840	2940	2940	2940	2940	0
427	20230901	122300	104569840	2940	2935	2940	2935	5
428	20230901	122200	104555145	2935	2935	2935	2935	0
429	20230901	122100	104555145	2935	2935	2935	2935	0
430	20230901	122000	104555145	2935	2935	2935	2935	0
431	20230901	121900	104555145	2935	2935	2935	2935	1
432	20230901	121800	104552210	2940	2940	2940	2940	0
433	20230901	121700	104552210	2940	2940	2940	2940	7
434	20230901	121600	104531630	2940	2940	2940	2940	0
435	20230901	121500	104531630	2940	2940	2940	2940	0
436	20230901	121400	104531630	2940	2940	2940	2940	0
437	20230901	121300	104531630	2940	2940	2940	2940	0
438	20230901	121200	104531630	2940	2940	2940	2940	0
439	20230901	121100	104531630	2940	2940	2940	2940	913
440	20230901	121000	101847410	2940	2940	2940	2940	0
441	20230901	120900	101847410	2940	2940	2940	2940	0
442	20230901	120800	101847410	2940	2940	2940	2940	0
443	20230901	120700	101847410	2940	2940	2940	2940	0
444	20230901	120600	101847410	2940	2940	2940	2940	20
445	20230901	120500	101788610	2940	2940	2940	2940	0
446	20230901	120400	101788610	2940	2940	2940	2940	0
447	20230901	120300	101788610	2940	2940	2940	2940	0
448	20230901	120200	101788610	2940	2940	2940	2940	0
449	20230901	120100	101788610	2940	2940	2940	2940	0
450	20230901	120000	101788610	2940	2940	2940	2940	0
451	20230901	115900	101788610	2940	2940	2940	2940	0
452	20230901	115800	101788610	2940	2940	2940	2940	0
453	20230901	115700	101788610	2940	2940	2940	2940	10
454	20230901	115600	101759210	2930	2930	2930	2930	0
455	20230901	115500	101759210	2930	2930	2930	2930	0
456	20230901	115400	101759210	2930	2930	2930	2930	0
457	20230901	115300	101759210	2930	2930	2930	2930	0
458	20230901	115200	101759210	2930	2930	2930	2930	0
459	20230901	115100	101759210	2930	2930	2930	2930	1
460	20230901	115000	101756280	2930	2930	2930	2930	0
461	20230901	114900	101756280	2930	2930	2930	2930	80
462	20230901	114800	101521880	2930	2930	2930	2930	35
463	20230901	114700	101419330	2930	2930	2930	2930	0
464	20230901	114600	101419330	2930	2930	2930	2930	0
465	20230901	114500	101419330	2930	2930	2930	2930	0
466	20230901	114400	101419330	2930	2930	2930	2930	1111
467	20230901	114300	98164100	2930	2930	2930	2930	0
468	20230901	114200	98164100	2930	2930	2930	2930	0
469	20230901	114100	98164100	2930	2930	2930	2930	10
470	20230901	114000	98134800	2930	2930	2930	2930	0
471	20230901	113900	98134800	2930	2930	2930	2930	0
472	20230901	113800	98134800	2930	2930	2930	2930	0
473	20230901	113700	98134800	2930	2930	2930	2930	0
474	20230901	113600	98134800	2930	2930	2930	2930	0
475	20230901	113500	98134800	2930	2930	2930	2930	3
476	20230901	113400	98126010	2930	2930	2930	2930	0
477	20230901	113300	98126010	2930	2930	2930	2930	0
478	20230901	113200	98126010	2930	2930	2930	2930	0
479	20230901	113100	98126010	2930	2930	2930	2930	29
480	20230901	113000	98041040	2930	2930	2930	2930	0
481	20230901	112900	98041040	2930	2930	2930	2930	20
482	20230901	112800	97982440	2930	2930	2930	2930	1
483	20230901	112700	97979510	2915	2915	2915	2915	0
484	20230901	112600	97979510	2915	2915	2915	2915	2
485	20230901	112500	97973680	2930	2930	2930	2930	1
486	20230901	112400	97970750	2910	2910	2910	2910	0
487	20230901	112300	97970750	2910	2910	2910	2910	0
488	20230901	112200	97970750	2910	2910	2910	2910	500
489	20230901	112100	96515750	2910	2910	2910	2910	0
490	20230901	112000	96515750	2910	2910	2910	2910	0
491	20230901	111900	96515750	2910	2925	2925	2910	4257
492	20230901	111800	84094715	2930	2930	2930	2930	0
493	20230901	111700	84094715	2930	2930	2930	2930	0
494	20230901	111600	84094715	2930	2930	2930	2930	0
495	20230901	111500	84094715	2930	2930	2930	2930	1
496	20230901	111400	84091785	2930	2930	2930	2930	0
497	20230901	111300	84091785	2930	2930	2930	2930	0
498	20230901	111200	84091785	2930	2930	2930	2930	1
499	20230901	111100	84088855	2920	2920	2920	2920	0
500	20230901	111000	84088855	2920	2925	2925	2920	369
501	20230901	110900	83009800	2930	2930	2930	2930	0
502	20230901	110800	83009800	2930	2930	2930	2930	0
503	20230901	110700	83009800	2930	2930	2930	2930	300
504	20230901	110600	82130800	2925	2930	2930	2925	305
505	20230901	110500	81237175	2935	2935	2935	2935	0
506	20230901	110400	81237175	2935	2935	2935	2935	1
507	20230901	110300	81234240	2915	2915	2915	2915	0
508	20230901	110200	81234240	2915	2915	2915	2915	130
509	20230901	110100	80855290	2920	2920	2920	2920	1103
510	20230901	110000	77634530	2930	2930	2930	2930	1
511	20230901	105900	77631600	2940	2940	2940	2940	0
512	20230901	105800	77631600	2940	2940	2940	2940	1
513	20230901	105700	77628660	2920	2925	2925	2920	669
514	20230901	105600	75674515	2935	2935	2935	2935	5
515	20230901	105500	75659840	2925	2925	2925	2925	180
516	20230901	105400	75133340	2925	2925	2925	2925	0
517	20230901	105300	75133340	2925	2925	2925	2925	0
518	20230901	105200	75133340	2925	2925	2925	2925	0
519	20230901	105100	75133340	2925	2930	2930	2925	400
520	20230901	105000	73961545	2935	2935	2935	2935	1001
521	20230901	104900	71023610	2950	2950	2950	2950	0
522	20230901	104800	71023610	2950	2950	2950	2950	0
523	20230901	104700	71023610	2950	2950	2950	2950	0
524	20230901	104600	71023610	2950	2950	2950	2950	0
525	20230901	104500	71023610	2950	2950	2950	2950	0
526	20230901	104400	71023610	2950	2950	2950	2950	8
527	20230901	104300	71000010	2950	2950	2950	2950	0
528	20230901	104200	71000010	2950	2950	2950	2950	0
529	20230901	104100	71000010	2950	2950	2950	2950	0
530	20230901	104000	71000010	2950	2950	2950	2950	1
531	20230901	103900	70997060	2935	2935	2935	2935	1688
532	20230901	103800	66042780	2940	2940	2940	2940	1
533	20230901	103700	66039840	2940	2945	2945	2940	1846
534	20230901	103600	60612315	2945	2945	2945	2945	0
535	20230901	103500	60612315	2945	2935	2945	2935	239
536	20230901	103400	59910460	2950	2950	2950	2950	0
537	20230901	103300	59910460	2950	2950	2950	2950	0
538	20230901	103200	59910460	2950	2950	2950	2950	0
539	20230901	103100	59910460	2950	2950	2950	2950	2
540	20230901	103000	59904560	2935	2935	2935	2935	620
541	20230901	102900	58084860	2935	2935	2935	2935	0
542	20230901	102800	58084860	2935	2935	2935	2935	399
543	20230901	102700	56913795	2935	2935	2935	2935	0
544	20230901	102600	56913795	2935	2935	2935	2935	0
545	20230901	102500	56913795	2935	2935	2935	2935	0
546	20230901	102400	56913795	2935	2935	2935	2935	0
547	20230901	102300	56913795	2935	2935	2935	2935	0
548	20230901	102200	56913795	2935	2935	2935	2935	0
549	20230901	102100	56913795	2935	2935	2935	2935	0
550	20230901	102000	56913795	2935	2935	2935	2935	0
551	20230901	101900	56913795	2935	2940	2940	2935	417
552	20230901	101800	55689890	2945	2945	2945	2945	0
553	20230901	101700	55689890	2945	2945	2945	2945	0
554	20230901	101600	55689890	2945	2945	2945	2945	0
555	20230901	101500	55689890	2945	2945	2945	2945	30
556	20230901	101400	55601540	2945	2945	2945	2945	0
557	20230901	101300	55601540	2945	2945	2945	2945	10
558	20230901	101200	55572090	2945	2945	2945	2945	0
559	20230901	101100	55572090	2945	2945	2945	2945	50
560	20230901	101000	55424840	2945	2945	2945	2945	24
561	20230901	100900	55354160	2945	2945	2945	2945	0
562	20230901	100800	55354160	2945	2945	2945	2945	0
563	20230901	100700	55354160	2945	2935	2945	2930	713
564	20230901	100600	53265050	2945	2945	2945	2945	0
565	20230901	100500	53265050	2945	2945	2945	2945	0
566	20230901	100400	53265050	2945	2950	2950	2945	20
567	20230901	100300	53206100	2955	2955	2955	2955	0
568	20230901	100200	53206100	2955	2955	2955	2955	0
569	20230901	100100	53206100	2955	2955	2955	2955	66
570	20230901	100000	53011070	2955	2955	2955	2955	0
571	20230901	095900	53011070	2955	2935	2955	2935	431
572	20230901	095800	51746065	2935	2935	2935	2935	216
573	20230901	095700	51112105	2970	2970	2970	2970	0
574	20230901	095600	51112105	2970	2970	2970	2970	0
575	20230901	095500	51112105	2970	2970	2970	2970	0
576	20230901	095400	51112105	2970	2935	2970	2935	1000
577	20230901	095300	48163135	2935	2935	2935	2935	50
578	20230901	095200	48016385	2935	2935	2935	2935	0
579	20230901	095100	48016385	2935	2935	2935	2935	0
580	20230901	095000	48016385	2935	2935	2935	2935	1
581	20230901	094900	48013450	2925	2935	2935	2925	4
582	20230901	094800	48001720	2935	2925	2935	2925	934
583	20230901	094700	45269760	2920	2920	2920	2920	0
584	20230901	094600	45269760	2920	2920	2920	2920	99
585	20230901	094500	44980680	2920	2920	2920	2920	496
586	20230901	094400	43532360	2920	2920	2920	2920	306
587	20230901	094300	42638840	2920	2915	2920	2915	100
588	20230901	094200	42347190	2925	2925	2925	2925	4
589	20230901	094100	42335490	2925	2925	2925	2925	15
590	20230901	094000	42291615	2925	2925	2925	2925	65
591	20230901	093900	42101490	2925	2925	2925	2925	6
592	20230901	093800	42083940	2920	2920	2920	2920	196
593	20230901	093700	41511620	2920	2920	2920	2920	1
594	20230901	093600	41508700	2920	2920	2920	2920	0
595	20230901	093500	41508700	2920	2920	2920	2920	5
596	20230901	093400	41494100	2920	2915	2920	2910	115
597	20230901	093300	41159290	2920	2935	2935	2920	5571
598	20230901	093200	24850340	2940	2935	2940	2930	1257
599	20230901	093100	21157290	2940	2940	2940	2940	1
600	20230901	093000	21154350	2930	2940	2940	2930	1540
601	20230901	092900	16641130	2940	2930	2940	2930	31
602	20230901	092800	16550290	2935	2940	2940	2935	70
603	20230901	092700	16344825	2940	2940	2940	2940	3
604	20230901	092600	16336005	2940	2940	2940	2940	145
605	20230901	092500	15909705	2940	2940	2940	2940	0
606	20230901	092400	15909705	2940	2940	2940	2940	252
607	20230901	092300	15168825	2950	2950	2950	2950	0
608	20230901	092200	15168825	2950	2950	2950	2950	0
609	20230901	092100	15168825	2950	2950	2950	2950	0
610	20230901	092000	15168825	2950	2950	2950	2950	39
611	20230901	091900	15053775	2950	2950	2950	2950	0
612	20230901	091800	15053775	2950	2950	2950	2950	0
613	20230901	091700	15053775	2950	2950	2950	2950	0
614	20230901	091600	15053775	2950	2950	2950	2950	0
615	20230901	091500	15053775	2950	2940	2950	2940	11
616	20230901	091400	15021425	2950	2950	2950	2950	0
617	20230901	091300	15021425	2950	2950	2950	2950	1
618	20230901	091200	15018475	2955	2955	2955	2955	16
619	20230901	091100	14971195	2965	2965	2965	2930	105
620	20230901	091000	14663370	2940	2940	2940	2940	1
621	20230901	090900	14660430	2925	2925	2925	2925	624
622	20230901	090800	12835230	2950	2950	2950	2950	0
623	20230901	090700	12835230	2950	2950	2950	2950	1
624	20230901	090600	12832280	2930	2970	2970	2930	2035
625	20230901	090500	6869410	2975	2975	2975	2975	0
626	20230901	090400	6869410	2975	2945	2975	2945	100
627	20230901	090300	6573240	2945	2945	2945	2945	40
628	20230901	090200	6455440	2945	2945	2945	2945	0
629	20230901	090100	6455440	2945	2945	2945	2945	0
630	20230901	090000	6455440	2945	2945	2945	2945	2192