KissMeData/119650/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	195500	328446765	1694	1694	1694	1694	15249
3	20230905	195400	328446765	1694	1694	1694	1694	0
4	20230905	195300	328446765	1694	1694	1694	1694	0
5	20230905	195200	328446765	1694	1694	1694	1694	0
6	20230905	195100	328446765	1694	1694	1694	1694	0
7	20230905	195000	328446765	1694	1694	1694	1694	0
8	20230905	194900	328446765	1694	1694	1694	1694	0
9	20230905	194800	328446765	1694	1694	1694	1694	0
10	20230905	194700	328446765	1694	1694	1694	1694	0
11	20230905	194600	328446765	1694	1694	1694	1694	0
12	20230905	194500	328446765	1694	1694	1694	1694	0
13	20230905	194400	328446765	1694	1694	1694	1694	0
14	20230905	194300	328446765	1694	1694	1694	1694	0
15	20230905	194200	328446765	1694	1694	1694	1694	0
16	20230905	194100	328446765	1694	1694	1694	1694	0
17	20230905	194000	328446765	1694	1694	1694	1694	0
18	20230905	193900	328446765	1694	1694	1694	1694	0
19	20230905	193800	328446765	1694	1694	1694	1694	0
20	20230905	193700	328446765	1694	1694	1694	1694	0
21	20230905	193600	328446765	1694	1694	1694	1694	0
22	20230905	193500	328446765	1694	1694	1694	1694	0
23	20230905	193400	328446765	1694	1694	1694	1694	0
24	20230905	193300	328446765	1694	1694	1694	1694	0
25	20230905	193200	328446765	1694	1694	1694	1694	0
26	20230905	193100	328446765	1694	1694	1694	1694	0
27	20230905	193000	328446765	1694	1694	1694	1694	0
28	20230905	192900	328446765	1694	1694	1694	1694	0
29	20230905	192800	328446765	1694	1694	1694	1694	0
30	20230905	192700	328446765	1694	1694	1694	1694	0
31	20230905	192600	328446765	1694	1694	1694	1694	0
32	20230905	192500	328446765	1694	1694	1694	1694	15249
33	20230905	192400	328446765	1694	1694	1694	1694	0
34	20230905	192300	328446765	1694	1694	1694	1694	0
35	20230905	192200	328446765	1694	1694	1694	1694	0
36	20230905	192100	328446765	1694	1694	1694	1694	0
37	20230905	192000	328446765	1694	1694	1694	1694	0
38	20230905	191900	328446765	1694	1694	1694	1694	0
39	20230905	191800	328446765	1694	1694	1694	1694	0
40	20230905	191700	328446765	1694	1694	1694	1694	0
41	20230905	191600	328446765	1694	1694	1694	1694	0
42	20230905	191500	328446765	1694	1694	1694	1694	0
43	20230905	191400	328446765	1694	1694	1694	1694	0
44	20230905	191300	328446765	1694	1694	1694	1694	0
45	20230905	191200	328446765	1694	1694	1694	1694	0
46	20230905	191100	328446765	1694	1694	1694	1694	0
47	20230905	191000	328446765	1694	1694	1694	1694	0
48	20230905	190900	328446765	1694	1694	1694	1694	0
49	20230905	190800	328446765	1694	1694	1694	1694	0
50	20230905	190700	328446765	1694	1694	1694	1694	0
51	20230905	190600	328446765	1694	1694	1694	1694	0
52	20230905	190500	328446765	1694	1694	1694	1694	0
53	20230905	190400	328446765	1694	1694	1694	1694	0
54	20230905	190300	328446765	1694	1694	1694	1694	0
55	20230905	190200	328446765	1694	1694	1694	1694	0
56	20230905	190100	328446765	1694	1694	1694	1694	0
57	20230905	190000	328446765	1694	1694	1694	1694	0
58	20230905	185900	328446765	1694	1694	1694	1694	0
59	20230905	185800	328446765	1694	1694	1694	1694	0
60	20230905	185700	328446765	1694	1694	1694	1694	0
61	20230905	185600	328446765	1694	1694	1694	1694	0
62	20230905	185500	328446765	1694	1694	1694	1694	15249
63	20230905	185400	328446765	1694	1694	1694	1694	0
64	20230905	185300	328446765	1694	1694	1694	1694	0
65	20230905	185200	328446765	1694	1694	1694	1694	0
66	20230905	185100	328446765	1694	1694	1694	1694	0
67	20230905	185000	328446765	1694	1694	1694	1694	0
68	20230905	184900	328446765	1694	1694	1694	1694	0
69	20230905	184800	328446765	1694	1694	1694	1694	0
70	20230905	184700	328446765	1694	1694	1694	1694	0
71	20230905	184600	328446765	1694	1694	1694	1694	0
72	20230905	184500	328446765	1694	1694	1694	1694	0
73	20230905	184400	328446765	1694	1694	1694	1694	0
74	20230905	184300	328446765	1694	1694	1694	1694	0
75	20230905	184200	328446765	1694	1694	1694	1694	0
76	20230905	184100	328446765	1694	1694	1694	1694	0
77	20230905	184000	328446765	1694	1694	1694	1694	0
78	20230905	183900	328446765	1694	1694	1694	1694	0
79	20230905	183800	328446765	1694	1694	1694	1694	0
80	20230905	183700	328446765	1694	1694	1694	1694	0
81	20230905	183600	328446765	1694	1694	1694	1694	0
82	20230905	183500	328446765	1694	1694	1694	1694	0
83	20230905	183400	328446765	1694	1694	1694	1694	0
84	20230905	183300	328446765	1694	1694	1694	1694	0
85	20230905	183200	328446765	1694	1694	1694	1694	0
86	20230905	183100	328446765	1694	1694	1694	1694	0
87	20230905	183000	328446765	1694	1694	1694	1694	0
88	20230905	182900	328446765	1694	1694	1694	1694	0
89	20230905	182800	328446765	1694	1694	1694	1694	0
90	20230905	182700	328446765	1694	1694	1694	1694	0
91	20230905	182600	328446765	1694	1694	1694	1694	0
92	20230905	182500	328446765	1694	1694	1694	1694	15249
93	20230905	182400	328446765	1694	1694	1694	1694	0
94	20230905	182300	328446765	1694	1694	1694	1694	0
95	20230905	182200	328446765	1694	1694	1694	1694	0
96	20230905	182100	328446765	1694	1694	1694	1694	0
97	20230905	182000	328446765	1694	1694	1694	1694	0
98	20230905	181900	328446765	1694	1694	1694	1694	0
99	20230905	181800	328446765	1694	1694	1694	1694	0
100	20230905	181700	328446765	1694	1694	1694	1694	0
101	20230905	181600	328446765	1694	1694	1694	1694	0
102	20230905	181500	328446765	1694	1694	1694	1694	0
103	20230905	181400	328446765	1694	1694	1694	1694	0
104	20230905	181300	328446765	1694	1694	1694	1694	0
105	20230905	181200	328446765	1694	1694	1694	1694	0
106	20230905	181100	328446765	1694	1694	1694	1694	0
107	20230905	181000	328446765	1694	1694	1694	1694	0
108	20230905	180900	328446765	1694	1694	1694	1694	0
109	20230905	180800	328446765	1694	1694	1694	1694	0
110	20230905	180700	328446765	1694	1694	1694	1694	0
111	20230905	180600	328446765	1694	1694	1694	1694	0
112	20230905	180500	328446765	1694	1694	1694	1694	0
113	20230905	180400	328446765	1694	1694	1694	1694	0
114	20230905	180300	328446765	1694	1694	1694	1694	0
115	20230905	180200	328446765	1694	1694	1694	1694	0
116	20230905	180100	328446765	1694	1694	1694	1694	0
117	20230905	180000	328446765	1694	1694	1694	1694	0
118	20230905	175900	328446765	1694	1694	1694	1694	0
119	20230905	175800	328446765	1694	1694	1694	1694	0
120	20230905	175700	328446765	1694	1694	1694	1694	0
121	20230905	175600	328446765	1694	1694	1694	1694	0
122	20230905	175500	328446765	1694	1694	1694	1694	15249
123	20230905	175400	328446765	1694	1694	1694	1694	0
124	20230905	175300	328446765	1694	1694	1694	1694	0
125	20230905	175200	328446765	1694	1694	1694	1694	0
126	20230905	175100	328446765	1694	1694	1694	1694	0
127	20230905	175000	328446765	1694	1694	1694	1694	0
128	20230905	174900	328446765	1694	1694	1694	1694	0
129	20230905	174800	328446765	1694	1694	1694	1694	0
130	20230905	174700	328446765	1694	1694	1694	1694	0
131	20230905	174600	328446765	1694	1694	1694	1694	0
132	20230905	174500	328446765	1694	1694	1694	1694	0
133	20230905	174400	328446765	1694	1694	1694	1694	0
134	20230905	174300	328446765	1694	1694	1694	1694	0
135	20230905	174200	328446765	1694	1694	1694	1694	0
136	20230905	174100	328446765	1694	1694	1694	1694	0
137	20230905	174000	328446765	1694	1694	1694	1694	0
138	20230905	173900	328446765	1694	1694	1694	1694	0
139	20230905	173800	328446765	1694	1694	1694	1694	0
140	20230905	173700	328446765	1694	1694	1694	1694	0
141	20230905	173600	328446765	1694	1694	1694	1694	0
142	20230905	173500	328446765	1694	1694	1694	1694	0
143	20230905	173400	328446765	1694	1694	1694	1694	0
144	20230905	173300	328446765	1694	1694	1694	1694	0
145	20230905	173200	328446765	1694	1694	1694	1694	0
146	20230905	173100	328446765	1694	1694	1694	1694	0
147	20230905	173000	328446765	1694	1694	1694	1694	0
148	20230905	172900	328446765	1694	1694	1694	1694	0
149	20230905	172800	328446765	1694	1694	1694	1694	0
150	20230905	172700	328446765	1694	1694	1694	1694	0
151	20230905	172600	328446765	1694	1694	1694	1694	0
152	20230905	172500	328446765	1694	1694	1694	1694	15249
153	20230905	172400	328446765	1694	1694	1694	1694	0
154	20230905	172300	328446765	1694	1694	1694	1694	0
155	20230905	172200	328446765	1694	1694	1694	1694	0
156	20230905	172100	328446765	1694	1694	1694	1694	0
157	20230905	172000	328446765	1694	1694	1694	1694	0
158	20230905	171900	328446765	1694	1694	1694	1694	0
159	20230905	171800	328446765	1694	1694	1694	1694	0
160	20230905	171700	328446765	1694	1694	1694	1694	0
161	20230905	171600	328446765	1694	1694	1694	1694	0
162	20230905	171500	328446765	1694	1694	1694	1694	0
163	20230905	171400	328446765	1694	1694	1694	1694	0
164	20230905	171300	328446765	1694	1694	1694	1694	0
165	20230905	171200	328446765	1694	1694	1694	1694	0
166	20230905	171100	328446765	1694	1694	1694	1694	0
167	20230905	171000	328446765	1694	1694	1694	1694	0
168	20230905	170900	328446765	1694	1694	1694	1694	0
169	20230905	170800	328446765	1694	1694	1694	1694	0
170	20230905	170700	328446765	1694	1694	1694	1694	0
171	20230905	170600	328446765	1694	1694	1694	1694	0
172	20230905	170500	328446765	1694	1694	1694	1694	0
173	20230905	170400	328446765	1694	1694	1694	1694	0
174	20230905	170300	328446765	1694	1694	1694	1694	0
175	20230905	170200	328446765	1694	1694	1694	1694	0
176	20230905	170100	328446765	1694	1694	1694	1694	0
177	20230905	170000	328446765	1694	1694	1694	1694	0
178	20230905	165900	328446765	1694	1694	1694	1694	0
179	20230905	165800	328446765	1694	1694	1694	1694	0
180	20230905	165700	328446765	1694	1694	1694	1694	0
181	20230905	165600	328446765	1694	1694	1694	1694	0
182	20230905	165500	328446765	1694	1694	1694	1694	15249
183	20230905	165400	328446765	1694	1694	1694	1694	0
184	20230905	165300	328446765	1694	1694	1694	1694	0
185	20230905	165200	328446765	1694	1694	1694	1694	0
186	20230905	165100	328446765	1694	1694	1694	1694	0
187	20230905	165000	328446765	1694	1694	1694	1694	0
188	20230905	164900	328446765	1694	1694	1694	1694	0
189	20230905	164800	328446765	1694	1694	1694	1694	0
190	20230905	164700	328446765	1694	1694	1694	1694	0
191	20230905	164600	328446765	1694	1694	1694	1694	0
192	20230905	164500	328446765	1694	1694	1694	1694	0
193	20230905	164400	328446765	1694	1694	1694	1694	0
194	20230905	164300	328446765	1694	1694	1694	1694	0
195	20230905	164200	328446765	1694	1694	1694	1694	0
196	20230905	164100	328446765	1694	1694	1694	1694	0
197	20230905	164000	328446765	1694	1694	1694	1694	0
198	20230905	163900	328446765	1694	1694	1694	1694	0
199	20230905	163800	328446765	1694	1694	1694	1694	0
200	20230905	163700	328446765	1694	1694	1694	1694	0
201	20230905	163600	328446765	1694	1694	1694	1694	0
202	20230905	163500	328446765	1694	1694	1694	1694	0
203	20230905	163400	328446765	1694	1694	1694	1694	0
204	20230905	163300	328446765	1694	1694	1694	1694	0
205	20230905	163200	328446765	1694	1694	1694	1694	0
206	20230905	163100	328446765	1694	1694	1694	1694	0
207	20230905	163000	328446765	1694	1694	1694	1694	0
208	20230905	162900	328446765	1694	1694	1694	1694	0
209	20230905	162800	328446765	1694	1694	1694	1694	0
210	20230905	162700	328446765	1694	1694	1694	1694	0
211	20230905	162600	328446765	1694	1694	1694	1694	0
212	20230905	162500	328446765	1694	1694	1694	1694	15249
213	20230905	162400	328446765	1694	1694	1694	1694	0
214	20230905	162300	328446765	1694	1694	1694	1694	0
215	20230905	162200	328446765	1694	1694	1694	1694	0
216	20230905	162100	328446765	1694	1694	1694	1694	0
217	20230905	162000	328446765	1694	1694	1694	1694	0
218	20230905	161900	328446765	1694	1694	1694	1694	0
219	20230905	161800	328446765	1694	1694	1694	1694	0
220	20230905	161700	328446765	1694	1694	1694	1694	0
221	20230905	161600	328446765	1694	1694	1694	1694	0
222	20230905	161500	328446765	1694	1694	1694	1694	0
223	20230905	161400	328446765	1694	1694	1694	1694	0
224	20230905	161300	328446765	1694	1694	1694	1694	0
225	20230905	161200	328446765	1694	1694	1694	1694	0
226	20230905	161100	328446765	1694	1694	1694	1694	0
227	20230905	161000	328446765	1694	1694	1694	1694	0
228	20230905	160900	328446765	1694	1694	1694	1694	0
229	20230905	160800	328446765	1694	1694	1694	1694	0
230	20230905	160700	328446765	1694	1694	1694	1694	0
231	20230905	160600	328446765	1694	1694	1694	1694	0
232	20230905	160500	328446765	1694	1694	1694	1694	0
233	20230905	160400	328446765	1694	1694	1694	1694	0
234	20230905	160300	328446765	1694	1694	1694	1694	0
235	20230905	160200	328446765	1694	1694	1694	1694	0
236	20230905	160100	328446765	1694	1694	1694	1694	0
237	20230905	160000	328446765	1694	1694	1694	1694	0
238	20230905	155900	328446765	1694	1694	1694	1694	0
239	20230905	155800	328446765	1694	1694	1694	1694	0
240	20230905	155700	328446765	1694	1694	1694	1694	0
241	20230905	155600	328446765	1694	1694	1694	1694	0
242	20230905	155500	328446765	1694	1694	1694	1694	15249
243	20230905	155400	328446765	1694	1694	1694	1694	0
244	20230905	155300	328446765	1694	1694	1694	1694	0
245	20230905	155200	328446765	1694	1694	1694	1694	0
246	20230905	155100	328446765	1694	1694	1694	1694	0
247	20230905	155000	328446765	1694	1694	1694	1694	0
248	20230905	154900	328446765	1694	1694	1694	1694	0
249	20230905	154800	328446765	1694	1694	1694	1694	0
250	20230905	154700	328446765	1694	1694	1694	1694	0
251	20230905	154600	328446765	1694	1694	1694	1694	0
252	20230905	154500	328446765	1694	1694	1694	1694	0
253	20230905	154400	328446765	1694	1694	1694	1694	0
254	20230905	154300	328446765	1694	1694	1694	1694	0
255	20230905	154200	328446765	1694	1694	1694	1694	0
256	20230905	154100	328446765	1694	1694	1694	1694	0
257	20230905	154000	328446765	1694	1694	1694	1694	0
258	20230905	153900	328446765	1694	1694	1694	1694	0
259	20230905	153800	328446765	1694	1694	1694	1694	0
260	20230905	153700	328446765	1694	1694	1694	1694	0
261	20230905	153600	328446765	1694	1694	1694	1694	0
262	20230905	153500	328446765	1694	1694	1694	1694	0
263	20230905	153400	328446765	1694	1694	1694	1694	0
264	20230905	153300	328446765	1694	1694	1694	1694	0
265	20230905	153200	328446765	1694	1694	1694	1694	0
266	20230905	153100	328446765	1694	1694	1694	1694	0
267	20230905	153000	328446765	1694	1694	1694	1694	15249
268	20230905	152900	302614959	1696	1696	1696	1696	0
269	20230905	152800	302614959	1696	1696	1696	1696	0
270	20230905	152700	302614959	1696	1696	1696	1696	0
271	20230905	152600	302614959	1696	1696	1696	1696	0
272	20230905	152500	302614959	1696	1696	1696	1696	0
273	20230905	152400	302614959	1696	1696	1696	1696	0
274	20230905	152300	302614959	1696	1696	1696	1696	0
275	20230905	152200	302614959	1696	1696	1696	1696	0
276	20230905	152100	302614959	1696	1696	1696	1696	0
277	20230905	152000	302614959	1696	1696	1696	1696	0
278	20230905	151900	302614959	1696	1697	1697	1696	2922
279	20230905	151800	297659187	1697	1697	1697	1697	768
280	20230905	151700	296355891	1697	1697	1697	1697	1
281	20230905	151600	296354194	1697	1697	1698	1697	635
282	20230905	151500	295275999	1697	1697	1698	1697	147
283	20230905	151400	295026539	1698	1697	1698	1697	717
284	20230905	151300	293809507	1697	1697	1697	1697	22
285	20230905	151200	293772173	1697	1697	1697	1697	3
286	20230905	151100	293767082	1697	1697	1698	1696	2078
287	20230905	151000	290242713	1697	1696	1697	1695	1496
288	20230905	150900	287706489	1696	1697	1697	1696	1613
289	20230905	150800	284970740	1697	1697	1697	1697	62
290	20230905	150700	284865526	1697	1697	1697	1697	103
291	20230905	150600	284690735	1696	1697	1697	1696	181
292	20230905	150500	284383647	1697	1697	1697	1697	295
293	20230905	150400	283883032	1697	1697	1697	1697	745
294	20230905	150300	282618767	1697	1697	1697	1697	201
295	20230905	150200	282277670	1697	1697	1697	1697	1
296	20230905	150100	282275973	1697	1697	1697	1697	626
297	20230905	150000	281213651	1697	1697	1697	1697	202
298	20230905	145900	280870857	1697	1697	1697	1697	1
299	20230905	145800	280869160	1697	1697	1697	1697	0
300	20230905	145700	280869160	1697	1697	1697	1697	7
301	20230905	145600	280857281	1697	1697	1697	1697	1192
302	20230905	145500	278834457	1697	1698	1698	1697	1059
303	20230905	145400	277037329	1698	1698	1698	1698	14
304	20230905	145300	277013557	1698	1698	1698	1698	1
305	20230905	145200	277011859	1698	1698	1698	1698	1
306	20230905	145100	277010161	1698	1698	1698	1698	993
307	20230905	145000	275324047	1698	1698	1698	1698	102
308	20230905	144900	275150851	1698	1698	1698	1698	2
309	20230905	144800	275147455	1697	1698	1698	1697	33
310	20230905	144700	275091452	1698	1698	1698	1697	52
311	20230905	144600	275003206	1698	1698	1698	1698	119
312	20230905	144500	274801144	1698	1698	1698	1698	337
313	20230905	144400	274228918	1698	1698	1698	1698	185
314	20230905	144300	273914788	1698	1698	1698	1698	1
315	20230905	144200	273913090	1698	1697	1698	1697	101
316	20230905	144100	273741692	1697	1697	1697	1697	11
317	20230905	144000	273723025	1697	1697	1697	1697	222
318	20230905	143900	273346291	1697	1697	1697	1697	1
319	20230905	143800	273344594	1697	1697	1697	1697	100
320	20230905	143700	273174894	1697	1697	1697	1696	104
321	20230905	143600	272998507	1697	1697	1697	1697	101
322	20230905	143500	272827110	1697	1697	1697	1697	500
323	20230905	143400	271978610	1697	1697	1697	1697	3
324	20230905	143300	271973519	1697	1697	1697	1697	105
325	20230905	143200	271795334	1697	1696	1697	1696	526
326	20230905	143100	270903237	1696	1697	1697	1696	2376
327	20230905	143000	266871196	1697	1696	1697	1696	112
328	20230905	142900	266681243	1697	1697	1697	1696	19
329	20230905	142800	266649010	1697	1696	1697	1696	1349
330	20230905	142700	264361105	1696	1696	1696	1695	539
331	20230905	142600	263447197	1696	1696	1696	1696	1
332	20230905	142500	263445501	1696	1696	1696	1696	13
333	20230905	142400	263423453	1696	1695	1696	1695	201
334	20230905	142300	263082757	1696	1696	1696	1696	11
335	20230905	142200	263064101	1696	1696	1696	1696	1
336	20230905	142100	263062405	1697	1695	1697	1695	687
337	20230905	142000	261897894	1695	1695	1695	1695	1
338	20230905	141900	261896199	1695	1695	1695	1695	21
339	20230905	141800	261860604	1695	1697	1697	1695	1216
340	20230905	141700	259797482	1697	1697	1697	1697	2
341	20230905	141600	259794088	1697	1697	1697	1697	1
342	20230905	141500	259792391	1697	1697	1697	1697	280
343	20230905	141400	259317231	1697	1697	1697	1697	10
344	20230905	141300	259300261	1696	1695	1696	1695	1330
345	20230905	141200	257044778	1695	1695	1695	1695	41
346	20230905	141100	256975283	1694	1695	1695	1694	54
347	20230905	141000	256883806	1695	1695	1695	1695	60
348	20230905	140900	256782106	1696	1696	1696	1696	1
349	20230905	140800	256780410	1695	1696	1696	1695	1776
350	20230905	140700	253770089	1696	1696	1696	1696	2
351	20230905	140600	253766697	1696	1695	1696	1695	510
352	20230905	140500	252902037	1695	1695	1695	1695	1000
353	20230905	140400	251207037	1696	1696	1696	1696	2
354	20230905	140300	251203645	1696	1695	1696	1695	19
355	20230905	140200	251171437	1695	1695	1695	1695	1
356	20230905	140100	251169742	1695	1695	1695	1695	1
357	20230905	140000	251168047	1695	1695	1695	1695	318
358	20230905	135900	250629037	1696	1696	1696	1696	1
359	20230905	135800	250627341	1695	1696	1696	1695	1137
360	20230905	135700	248699925	1695	1696	1696	1695	1017
361	20230905	135600	246976107	1696	1696	1696	1696	3
362	20230905	135500	246971019	1696	1696	1696	1696	1
363	20230905	135400	246969323	1696	1695	1696	1695	7
364	20230905	135300	246957455	1696	1696	1696	1696	11
365	20230905	135200	246938799	1696	1696	1696	1696	0
366	20230905	135100	246938799	1696	1696	1696	1696	3
367	20230905	135000	246933711	1696	1696	1696	1696	101
368	20230905	134900	246762415	1696	1696	1696	1696	98
369	20230905	134800	246596207	1696	1696	1696	1696	1
370	20230905	134700	246594511	1696	1696	1696	1696	1
371	20230905	134600	246592815	1696	1696	1696	1696	3
372	20230905	134500	246587727	1696	1696	1696	1696	1
373	20230905	134400	246586031	1696	1696	1696	1696	2
374	20230905	134300	246582639	1696	1696	1696	1696	1
375	20230905	134200	246580943	1696	1696	1696	1696	100
376	20230905	134100	246411343	1696	1696	1696	1696	2
377	20230905	134000	246407951	1696	1696	1696	1696	1
378	20230905	133900	246406255	1695	1696	1696	1695	261
379	20230905	133800	245963859	1696	1696	1696	1696	1
380	20230905	133700	245962163	1696	1696	1696	1696	1
381	20230905	133600	245960467	1696	1695	1696	1695	204
382	20230905	133500	245614685	1696	1696	1696	1696	208
383	20230905	133400	245261917	1697	1697	1697	1697	367
384	20230905	133300	244639118	1697	1697	1697	1697	61
385	20230905	133200	244535601	1697	1697	1697	1697	0
386	20230905	133100	244535601	1697	1696	1697	1696	139
387	20230905	133000	244299856	1696	1696	1696	1695	584
388	20230905	132900	243309973	1695	1697	1697	1695	501
389	20230905	132800	242460776	1697	1697	1697	1697	218
390	20230905	132700	242090830	1697	1696	1697	1696	201
391	20230905	132600	241749773	1697	1697	1697	1697	1
392	20230905	132500	241748076	1695	1696	1696	1695	797
393	20230905	132400	240397154	1696	1697	1697	1696	305
394	20230905	132300	239879872	1697	1697	1697	1697	0
395	20230905	132200	239879872	1697	1697	1697	1697	177
396	20230905	132100	239579503	1697	1697	1697	1697	2
397	20230905	132000	239576109	1696	1697	1697	1696	15
398	20230905	131900	239550668	1697	1697	1697	1697	5
399	20230905	131800	239542183	1697	1697	1697	1697	1
400	20230905	131700	239540486	1697	1696	1697	1696	311
401	20230905	131600	239012729	1697	1697	1697	1697	141
402	20230905	131500	238773452	1697	1697	1697	1697	1
403	20230905	131400	238771755	1697	1697	1697	1697	2
404	20230905	131300	238768361	1697	1696	1697	1696	2
405	20230905	131200	238764968	1697	1697	1697	1697	1
406	20230905	131100	238763271	1697	1697	1697	1697	2
407	20230905	131000	238759877	1697	1697	1697	1697	1
408	20230905	130900	238758180	1697	1697	1697	1697	0
409	20230905	130800	238758180	1697	1697	1697	1697	2
410	20230905	130700	238754786	1697	1697	1697	1697	1
411	20230905	130600	238753089	1697	1697	1697	1697	5
412	20230905	130500	238744604	1697	1696	1697	1695	1074
413	20230905	130400	236922429	1696	1696	1696	1696	1
414	20230905	130300	236920733	1696	1696	1696	1696	10
415	20230905	130200	236903773	1696	1696	1696	1696	1
416	20230905	130100	236902077	1696	1696	1696	1696	12
417	20230905	130000	236881725	1696	1696	1696	1696	8
418	20230905	125900	236868157	1696	1696	1696	1696	0
419	20230905	125800	236868157	1696	1696	1696	1696	2
420	20230905	125700	236864765	1696	1696	1696	1696	4
421	20230905	125600	236857981	1696	1696	1696	1696	4
422	20230905	125500	236851197	1696	1696	1696	1696	60
423	20230905	125400	236749437	1696	1696	1696	1696	1
424	20230905	125300	236747741	1696	1696	1696	1696	1
425	20230905	125200	236746045	1694	1697	1697	1694	79
426	20230905	125100	236612190	1697	1697	1697	1697	2
427	20230905	125000	236608796	1697	1697	1697	1697	6
428	20230905	124900	236598614	1697	1697	1697	1697	101
429	20230905	124800	236427217	1697	1697	1697	1697	2
430	20230905	124700	236423823	1696	1697	1697	1696	78
431	20230905	124600	236291533	1696	1696	1696	1696	337
432	20230905	124500	235719981	1696	1696	1696	1696	2
433	20230905	124400	235716589	1695	1695	1695	1695	99
434	20230905	124300	235548784	1695	1695	1695	1695	265
435	20230905	124200	235099609	1695	1695	1695	1695	221
436	20230905	124100	234725014	1695	1695	1695	1695	4
437	20230905	124000	234718234	1695	1695	1695	1695	0
438	20230905	123900	234718234	1695	1695	1695	1695	1
439	20230905	123800	234716539	1695	1695	1695	1695	238
440	20230905	123700	234313129	1695	1695	1695	1695	1101
441	20230905	123600	232446934	1695	1696	1696	1695	343
442	20230905	123500	231865548	1696	1696	1696	1696	1
443	20230905	123400	231863852	1696	1695	1696	1695	610
444	20230905	123300	230829901	1695	1695	1695	1695	51
445	20230905	123200	230743456	1695	1695	1695	1695	101
446	20230905	123100	230572261	1696	1695	1696	1695	201
447	20230905	123000	230231565	1695	1695	1695	1695	365
448	20230905	122900	229612890	1695	1695	1695	1695	1
449	20230905	122800	229611195	1695	1695	1695	1695	26
450	20230905	122700	229567125	1695	1695	1695	1695	51
451	20230905	122600	229480680	1694	1694	1695	1694	1690
452	20230905	122500	226617819	1695	1695	1695	1695	10
453	20230905	122400	226600869	1694	1695	1695	1694	151
454	20230905	122300	226345074	1695	1695	1695	1694	202
455	20230905	122200	226002884	1695	1695	1695	1695	105
456	20230905	122100	225824909	1695	1695	1695	1695	1
457	20230905	122000	225823214	1695	1695	1695	1695	562
458	20230905	121900	224870624	1695	1695	1695	1695	203
459	20230905	121800	224526539	1695	1695	1695	1695	934
460	20230905	121700	222943409	1695	1695	1695	1695	1200
461	20230905	121600	220909409	1695	1695	1695	1695	1
462	20230905	121500	220907714	1695	1695	1695	1695	202
463	20230905	121400	220565324	1695	1695	1695	1695	6
464	20230905	121300	220555154	1694	1695	1695	1694	6
465	20230905	121200	220544989	1694	1695	1695	1694	3
466	20230905	121100	220539905	1695	1695	1695	1695	671
467	20230905	121000	219402560	1695	1695	1695	1695	502
468	20230905	120900	218551670	1695	1694	1695	1694	201
469	20230905	120800	218211175	1694	1694	1694	1693	203
470	20230905	120700	217867300	1694	1694	1694	1694	308
471	20230905	120600	217345548	1694	1694	1694	1694	100
472	20230905	120500	217176148	1694	1694	1694	1692	1643
473	20230905	120400	214395186	1694	1694	1694	1694	110
474	20230905	120300	214208846	1694	1694	1694	1694	10
475	20230905	120200	214191906	1694	1693	1694	1693	204
476	20230905	120100	213846430	1693	1693	1693	1693	670
477	20230905	120000	212712120	1693	1693	1693	1693	417
478	20230905	115900	212006139	1693	1692	1693	1692	3
479	20230905	115800	212001062	1693	1693	1693	1693	2
480	20230905	115700	211997676	1693	1693	1693	1693	1
481	20230905	115600	211995983	1693	1692	1693	1692	165
482	20230905	115500	211716802	1692	1692	1692	1692	4
483	20230905	115400	211710034	1692	1692	1692	1692	1012
484	20230905	115300	209997730	1692	1692	1692	1692	21
485	20230905	115200	209962198	1692	1692	1692	1692	21
486	20230905	115100	209926666	1692	1692	1692	1692	158
487	20230905	115000	209659330	1692	1692	1692	1692	68
488	20230905	114900	209544274	1692	1693	1693	1692	52
489	20230905	114800	209456289	1692	1692	1692	1692	198
490	20230905	114700	209121273	1692	1692	1692	1692	1221
491	20230905	114600	207055341	1692	1693	1693	1692	167
492	20230905	114500	206772676	1693	1693	1693	1692	17
493	20230905	114400	206743905	1693	1693	1693	1693	747
494	20230905	114300	205479234	1694	1694	1694	1694	1
495	20230905	114200	205477540	1694	1694	1694	1694	303
496	20230905	114100	204964258	1694	1693	1694	1693	4
497	20230905	114000	204957485	1694	1694	1694	1694	0
498	20230905	113900	204957485	1694	1694	1694	1694	182
499	20230905	113800	204649177	1694	1694	1694	1694	5
500	20230905	113700	204640707	1694	1694	1694	1694	0
501	20230905	113600	204640707	1694	1694	1694	1694	15
502	20230905	113500	204615297	1694	1694	1694	1694	11
503	20230905	113400	204596663	1694	1694	1694	1694	9
504	20230905	113300	204581417	1694	1694	1694	1694	1
505	20230905	113200	204579723	1693	1693	1693	1693	0
506	20230905	113100	204579723	1693	1693	1693	1693	0
507	20230905	113000	204579723	1693	1693	1693	1693	0
508	20230905	112900	204579723	1693	1693	1693	1693	350
509	20230905	112800	203987173	1693	1692	1693	1691	670
510	20230905	112700	202854195	1692	1692	1692	1692	0
511	20230905	112600	202854195	1692	1692	1692	1692	0
512	20230905	112500	202854195	1692	1692	1692	1692	51
513	20230905	112400	202767903	1692	1693	1694	1692	1295
514	20230905	112300	200576463	1694	1694	1694	1694	10
515	20230905	112200	200559523	1694	1694	1694	1694	100
516	20230905	112100	200390123	1695	1692	1695	1692	3852
517	20230905	112000	193863022	1692	1692	1692	1692	50
518	20230905	111900	193778422	1692	1692	1692	1692	10
519	20230905	111800	193761502	1692	1691	1692	1691	25
520	20230905	111700	193719203	1692	1692	1692	1692	0
521	20230905	111600	193719203	1692	1691	1692	1691	549
522	20230905	111500	192790344	1692	1692	1693	1692	135
523	20230905	111400	192561923	1691	1692	1692	1691	169
524	20230905	111300	192275984	1692	1692	1692	1692	0
525	20230905	111200	192275984	1692	1692	1692	1692	5
526	20230905	111100	192267524	1691	1691	1691	1691	0
527	20230905	111000	192267524	1691	1691	1691	1691	0
528	20230905	110900	192267524	1691	1691	1691	1691	20
529	20230905	110800	192233704	1691	1691	1691	1691	1100
530	20230905	110700	190373604	1691	1691	1691	1691	0
531	20230905	110600	190373604	1691	1694	1694	1691	638
532	20230905	110500	189294308	1695	1694	1695	1694	530
533	20230905	110400	188396471	1694	1694	1694	1694	187
534	20230905	110300	188079693	1695	1695	1695	1695	0
535	20230905	110200	188079693	1695	1695	1695	1695	57
536	20230905	110100	187983078	1695	1695	1695	1695	199
537	20230905	110000	187645773	1695	1695	1695	1695	1
538	20230905	105900	187644078	1695	1695	1695	1695	0
539	20230905	105800	187644078	1695	1695	1695	1695	0
540	20230905	105700	187644078	1695	1695	1695	1695	0
541	20230905	105600	187644078	1695	1695	1695	1695	365
542	20230905	105500	187025403	1695	1695	1695	1695	2
543	20230905	105400	187022013	1695	1694	1695	1694	272
544	20230905	105300	186561033	1695	1695	1695	1695	498
545	20230905	105200	185716923	1694	1694	1694	1694	1
546	20230905	105100	185715229	1695	1695	1695	1695	2
547	20230905	105000	185711839	1696	1696	1696	1696	0
548	20230905	104900	185711839	1696	1695	1696	1695	44
549	20230905	104800	185637250	1696	1696	1696	1692	109
550	20230905	104700	185452402	1696	1696	1696	1696	1
551	20230905	104600	185450706	1696	1696	1696	1696	2
552	20230905	104500	185447314	1696	1696	1696	1696	1
553	20230905	104400	185445618	1689	1689	1689	1689	0
554	20230905	104300	185445618	1689	1691	1691	1689	2000
555	20230905	104200	182067555	1689	1689	1689	1689	0
556	20230905	104100	182067555	1689	1689	1689	1689	0
557	20230905	104000	182067555	1689	1689	1689	1689	573
558	20230905	103900	181099758	1689	1690	1698	1689	3502
559	20230905	103800	175158983	1690	1690	1690	1690	70
560	20230905	103700	175040683	1690	1690	1690	1690	10
561	20230905	103600	175023783	1690	1690	1690	1690	142
562	20230905	103500	174783803	1690	1690	1690	1690	447
563	20230905	103400	174028373	1689	1689	1689	1689	140
564	20230905	103300	173791913	1690	1690	1690	1690	0
565	20230905	103200	173791913	1690	1691	1691	1690	126
566	20230905	103100	173578972	1691	1691	1691	1691	100
567	20230905	103000	173409872	1691	1691	1691	1691	3
568	20230905	102900	173404799	1691	1691	1691	1691	12
569	20230905	102800	173384507	1692	1692	1692	1692	3
570	20230905	102700	173379431	1692	1692	1692	1692	3
571	20230905	102600	173374355	1690	1692	1692	1690	186
572	20230905	102500	173059792	1692	1691	1692	1691	38
573	20230905	102400	172995498	1691	1691	1691	1691	30
574	20230905	102300	172944768	1691	1691	1691	1691	2
575	20230905	102200	172941386	1691	1692	1692	1691	3
576	20230905	102100	172936311	1693	1694	1694	1693	94
577	20230905	102000	172777168	1693	1687	1694	1687	983
578	20230905	101900	171118834	1687	1686	1687	1686	1537
579	20230905	101800	168527423	1686	1686	1686	1686	0
580	20230905	101700	168527423	1686	1688	1688	1686	2938
581	20230905	101600	163573316	1687	1687	1687	1687	732
582	20230905	101500	162338432	1687	1689	1689	1687	416
583	20230905	101400	161636634	1687	1687	1687	1687	1635
584	20230905	101300	158878389	1687	1687	1687	1687	9
585	20230905	101200	158863206	1687	1687	1687	1687	189
586	20230905	101100	158544363	1687	1689	1689	1687	442
587	20230905	101000	157798667	1693	1693	1693	1693	0
588	20230905	100900	157798667	1693	1687	1693	1686	1223
589	20230905	100800	155735770	1687	1688	1688	1687	1883
590	20230905	100700	152559148	1687	1693	1693	1687	881
591	20230905	100600	151071944	1693	1693	1693	1693	1050
592	20230905	100500	149294294	1690	1690	1690	1690	0
593	20230905	100400	149294294	1690	1689	1690	1689	1463
594	20230905	100300	146822045	1690	1690	1690	1690	58
595	20230905	100200	146724025	1693	1690	1693	1690	81
596	20230905	100100	146587120	1690	1692	1692	1690	300
597	20230905	100000	146079876	1694	1695	1695	1694	20
598	20230905	095900	146045986	1695	1692	1695	1692	29
599	20230905	095800	145996855	1690	1690	1690	1690	0
600	20230905	095700	145996855	1690	1692	1692	1690	555
601	20230905	095600	145058264	1695	1695	1695	1695	0
602	20230905	095500	145058264	1695	1694	1695	1694	300
603	20230905	095400	144549765	1695	1694	1695	1694	70
604	20230905	095300	144431118	1695	1694	1695	1694	100
605	20230905	095200	144261619	1695	1695	1695	1695	0
606	20230905	095100	144261619	1695	1686	1695	1686	44
607	20230905	095000	144187066	1685	1694	1696	1685	21846
608	20230905	094900	107297721	1694	1692	1694	1692	552
609	20230905	094800	106363703	1688	1688	1688	1688	0
610	20230905	094700	106363703	1688	1688	1688	1688	50
611	20230905	094600	106279303	1687	1687	1687	1687	612
612	20230905	094500	105246859	1687	1687	1687	1685	1446
613	20230905	094400	102808817	1686	1686	1687	1686	1403
614	20230905	094300	100442315	1686	1689	1693	1686	5986
615	20230905	094200	90334943	1690	1693	1693	1690	3295
616	20230905	094100	84765329	1693	1694	1694	1693	163
617	20230905	094000	84489329	1697	1694	1697	1694	170
618	20230905	093900	84200899	1697	1697	1697	1697	567
619	20230905	093800	83238700	1697	1697	1697	1697	24
620	20230905	093700	83197972	1697	1690	1697	1690	1523
621	20230905	093600	80616063	1690	1695	1695	1690	1005
622	20230905	093500	78917001	1695	1696	1696	1694	311
623	20230905	093400	78389966	1697	1697	1697	1697	1
624	20230905	093300	78388269	1694	1697	1697	1694	252
625	20230905	093200	77961225	1697	1697	1697	1694	520
626	20230905	093100	77079385	1697	1695	1697	1690	2051
627	20230905	093000	73611608	1694	1695	1697	1694	1124
628	20230905	092900	71707421	1696	1698	1698	1696	7026
629	20230905	092800	59787991	1698	1698	1698	1698	327
630	20230905	092700	59232745	1698	1698	1698	1698	1
631	20230905	092600	59231047	1700	1698	1700	1697	1700
632	20230905	092500	56344533	1698	1698	1698	1698	18
633	20230905	092400	56313969	1698	1705	1705	1698	1246
634	20230905	092300	54195648	1705	1702	1705	1702	51
635	20230905	092200	54108843	1700	1698	1700	1698	1708
636	20230905	092100	51206919	1698	1695	1698	1694	373
637	20230905	092000	50574663	1695	1697	1697	1695	235
638	20230905	091900	50176238	1695	1698	1698	1695	716
639	20230905	091800	48961422	1698	1698	1698	1698	236
640	20230905	091700	48560694	1698	1698	1698	1698	3
641	20230905	091600	48555600	1696	1696	1697	1695	204
642	20230905	091500	48209772	1695	1698	1698	1691	400
643	20230905	091400	47532693	1698	1698	1699	1692	1905
644	20230905	091300	44306628	1699	1701	1701	1699	91
645	20230905	091200	44151877	1701	1701	1701	1701	41
646	20230905	091100	44082136	1701	1705	1705	1701	42
647	20230905	091000	44010684	1701	1702	1706	1701	4356
648	20230905	090900	36597542	1702	1705	1705	1702	19
649	20230905	090800	36565186	1703	1705	1706	1703	848
650	20230905	090700	35119019	1693	1704	1704	1690	1342
651	20230905	090600	32843495	1704	1705	1706	1704	113
652	20230905	090500	32650834	1705	1707	1707	1705	128
653	20230905	090400	32432580	1708	1709	1709	1708	38
654	20230905	090300	32367647	1709	1700	1709	1700	3387
655	20230905	090200	26595689	1700	1700	1701	1700	3764
656	20230905	090100	20196008	1699	1692	1699	1689	6192
657	20230905	090000	9698608	1690	1694	1694	1689	5730