KissMeData/142760/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	200300	210909055	2935	2935	2935	2935	471
3	20230906	200200	210909055	2935	2935	2935	2935	0
4	20230906	200100	210909055	2935	2935	2935	2935	0
5	20230906	200000	210909055	2935	2935	2935	2935	0
6	20230906	195900	210909055	2935	2935	2935	2935	0
7	20230906	195800	210909055	2935	2935	2935	2935	0
8	20230906	195700	210909055	2935	2935	2935	2935	0
9	20230906	195600	210909055	2935	2935	2935	2935	0
10	20230906	195500	210909055	2935	2935	2935	2935	0
11	20230906	195400	210909055	2935	2935	2935	2935	0
12	20230906	195300	210909055	2935	2935	2935	2935	0
13	20230906	195200	210909055	2935	2935	2935	2935	0
14	20230906	195100	210909055	2935	2935	2935	2935	0
15	20230906	195000	210909055	2935	2935	2935	2935	0
16	20230906	194900	210909055	2935	2935	2935	2935	0
17	20230906	194800	210909055	2935	2935	2935	2935	0
18	20230906	194700	210909055	2935	2935	2935	2935	0
19	20230906	194600	210909055	2935	2935	2935	2935	0
20	20230906	194500	210909055	2935	2935	2935	2935	0
21	20230906	194400	210909055	2935	2935	2935	2935	0
22	20230906	194300	210909055	2935	2935	2935	2935	0
23	20230906	194200	210909055	2935	2935	2935	2935	0
24	20230906	194100	210909055	2935	2935	2935	2935	0
25	20230906	194000	210909055	2935	2935	2935	2935	0
26	20230906	193900	210909055	2935	2935	2935	2935	0
27	20230906	193800	210909055	2935	2935	2935	2935	0
28	20230906	193700	210909055	2935	2935	2935	2935	0
29	20230906	193600	210909055	2935	2935	2935	2935	0
30	20230906	193500	210909055	2935	2935	2935	2935	0
31	20230906	193400	210909055	2935	2935	2935	2935	0
32	20230906	193300	210909055	2935	2935	2935	2935	471
33	20230906	193200	210909055	2935	2935	2935	2935	0
34	20230906	193100	210909055	2935	2935	2935	2935	0
35	20230906	193000	210909055	2935	2935	2935	2935	0
36	20230906	192900	210909055	2935	2935	2935	2935	0
37	20230906	192800	210909055	2935	2935	2935	2935	0
38	20230906	192700	210909055	2935	2935	2935	2935	0
39	20230906	192600	210909055	2935	2935	2935	2935	0
40	20230906	192500	210909055	2935	2935	2935	2935	0
41	20230906	192400	210909055	2935	2935	2935	2935	0
42	20230906	192300	210909055	2935	2935	2935	2935	0
43	20230906	192200	210909055	2935	2935	2935	2935	0
44	20230906	192100	210909055	2935	2935	2935	2935	0
45	20230906	192000	210909055	2935	2935	2935	2935	0
46	20230906	191900	210909055	2935	2935	2935	2935	0
47	20230906	191800	210909055	2935	2935	2935	2935	0
48	20230906	191700	210909055	2935	2935	2935	2935	0
49	20230906	191600	210909055	2935	2935	2935	2935	0
50	20230906	191500	210909055	2935	2935	2935	2935	0
51	20230906	191400	210909055	2935	2935	2935	2935	0
52	20230906	191300	210909055	2935	2935	2935	2935	0
53	20230906	191200	210909055	2935	2935	2935	2935	0
54	20230906	191100	210909055	2935	2935	2935	2935	0
55	20230906	191000	210909055	2935	2935	2935	2935	0
56	20230906	190900	210909055	2935	2935	2935	2935	0
57	20230906	190800	210909055	2935	2935	2935	2935	0
58	20230906	190700	210909055	2935	2935	2935	2935	0
59	20230906	190600	210909055	2935	2935	2935	2935	0
60	20230906	190500	210909055	2935	2935	2935	2935	0
61	20230906	190400	210909055	2935	2935	2935	2935	0
62	20230906	190300	210909055	2935	2935	2935	2935	471
63	20230906	190200	210909055	2935	2935	2935	2935	0
64	20230906	190100	210909055	2935	2935	2935	2935	0
65	20230906	190000	210909055	2935	2935	2935	2935	0
66	20230906	185900	210909055	2935	2935	2935	2935	0
67	20230906	185800	210909055	2935	2935	2935	2935	0
68	20230906	185700	210909055	2935	2935	2935	2935	0
69	20230906	185600	210909055	2935	2935	2935	2935	0
70	20230906	185500	210909055	2935	2935	2935	2935	0
71	20230906	185400	210909055	2935	2935	2935	2935	0
72	20230906	185300	210909055	2935	2935	2935	2935	0
73	20230906	185200	210909055	2935	2935	2935	2935	0
74	20230906	185100	210909055	2935	2935	2935	2935	0
75	20230906	185000	210909055	2935	2935	2935	2935	0
76	20230906	184900	210909055	2935	2935	2935	2935	0
77	20230906	184800	210909055	2935	2935	2935	2935	0
78	20230906	184700	210909055	2935	2935	2935	2935	0
79	20230906	184600	210909055	2935	2935	2935	2935	0
80	20230906	184500	210909055	2935	2935	2935	2935	0
81	20230906	184400	210909055	2935	2935	2935	2935	0
82	20230906	184300	210909055	2935	2935	2935	2935	0
83	20230906	184200	210909055	2935	2935	2935	2935	0
84	20230906	184100	210909055	2935	2935	2935	2935	0
85	20230906	184000	210909055	2935	2935	2935	2935	0
86	20230906	183900	210909055	2935	2935	2935	2935	0
87	20230906	183800	210909055	2935	2935	2935	2935	0
88	20230906	183700	210909055	2935	2935	2935	2935	0
89	20230906	183600	210909055	2935	2935	2935	2935	0
90	20230906	183500	210909055	2935	2935	2935	2935	0
91	20230906	183400	210909055	2935	2935	2935	2935	0
92	20230906	183300	210909055	2935	2935	2935	2935	471
93	20230906	183200	210909055	2935	2935	2935	2935	0
94	20230906	183100	210909055	2935	2935	2935	2935	0
95	20230906	183000	210909055	2935	2935	2935	2935	0
96	20230906	182900	210909055	2935	2935	2935	2935	0
97	20230906	182800	210909055	2935	2935	2935	2935	0
98	20230906	182700	210909055	2935	2935	2935	2935	0
99	20230906	182600	210909055	2935	2935	2935	2935	0
100	20230906	182500	210909055	2935	2935	2935	2935	0
101	20230906	182400	210909055	2935	2935	2935	2935	0
102	20230906	182300	210909055	2935	2935	2935	2935	0
103	20230906	182200	210909055	2935	2935	2935	2935	0
104	20230906	182100	210909055	2935	2935	2935	2935	0
105	20230906	182000	210909055	2935	2935	2935	2935	0
106	20230906	181900	210909055	2935	2935	2935	2935	0
107	20230906	181800	210909055	2935	2935	2935	2935	0
108	20230906	181700	210909055	2935	2935	2935	2935	0
109	20230906	181600	210909055	2935	2935	2935	2935	0
110	20230906	181500	210909055	2935	2935	2935	2935	0
111	20230906	181400	210909055	2935	2935	2935	2935	0
112	20230906	181300	210909055	2935	2935	2935	2935	0
113	20230906	181200	210909055	2935	2935	2935	2935	0
114	20230906	181100	210909055	2935	2935	2935	2935	0
115	20230906	181000	210909055	2935	2935	2935	2935	0
116	20230906	180900	210909055	2935	2935	2935	2935	0
117	20230906	180800	210909055	2935	2935	2935	2935	0
118	20230906	180700	210909055	2935	2935	2935	2935	0
119	20230906	180600	210909055	2935	2935	2935	2935	0
120	20230906	180500	210909055	2935	2935	2935	2935	0
121	20230906	180400	210909055	2935	2935	2935	2935	0
122	20230906	180300	210909055	2935	2935	2935	2935	471
123	20230906	180200	210909055	2935	2935	2935	2935	0
124	20230906	180100	210909055	2935	2935	2935	2935	0
125	20230906	180000	210909055	2935	2935	2935	2935	0
126	20230906	175900	210909055	2935	2935	2935	2935	0
127	20230906	175800	210909055	2935	2935	2935	2935	0
128	20230906	175700	210909055	2935	2935	2935	2935	0
129	20230906	175600	210909055	2935	2935	2935	2935	0
130	20230906	175500	210909055	2935	2935	2935	2935	0
131	20230906	175400	210909055	2935	2935	2935	2935	0
132	20230906	175300	210909055	2935	2935	2935	2935	0
133	20230906	175200	210909055	2935	2935	2935	2935	0
134	20230906	175100	210909055	2935	2935	2935	2935	0
135	20230906	175000	210909055	2935	2935	2935	2935	0
136	20230906	174900	210909055	2935	2935	2935	2935	0
137	20230906	174800	210909055	2935	2935	2935	2935	0
138	20230906	174700	210909055	2935	2935	2935	2935	0
139	20230906	174600	210909055	2935	2935	2935	2935	0
140	20230906	174500	210909055	2935	2935	2935	2935	0
141	20230906	174400	210909055	2935	2935	2935	2935	0
142	20230906	174300	210909055	2935	2935	2935	2935	0
143	20230906	174200	210909055	2935	2935	2935	2935	0
144	20230906	174100	210909055	2935	2935	2935	2935	0
145	20230906	174000	210909055	2935	2935	2935	2935	0
146	20230906	173900	210909055	2935	2935	2935	2935	0
147	20230906	173800	210909055	2935	2935	2935	2935	0
148	20230906	173700	210909055	2935	2935	2935	2935	0
149	20230906	173600	210909055	2935	2935	2935	2935	0
150	20230906	173500	210909055	2935	2935	2935	2935	0
151	20230906	173400	210909055	2935	2935	2935	2935	0
152	20230906	173300	210909055	2935	2935	2935	2935	471
153	20230906	173200	210909055	2935	2935	2935	2935	0
154	20230906	173100	210909055	2935	2935	2935	2935	0
155	20230906	173000	210909055	2935	2935	2935	2935	0
156	20230906	172900	210909055	2935	2935	2935	2935	0
157	20230906	172800	210909055	2935	2935	2935	2935	0
158	20230906	172700	210909055	2935	2935	2935	2935	0
159	20230906	172600	210909055	2935	2935	2935	2935	0
160	20230906	172500	210909055	2935	2935	2935	2935	0
161	20230906	172400	210909055	2935	2935	2935	2935	0
162	20230906	172300	210909055	2935	2935	2935	2935	0
163	20230906	172200	210909055	2935	2935	2935	2935	0
164	20230906	172100	210909055	2935	2935	2935	2935	0
165	20230906	172000	210909055	2935	2935	2935	2935	0
166	20230906	171900	210909055	2935	2935	2935	2935	0
167	20230906	171800	210909055	2935	2935	2935	2935	0
168	20230906	171700	210909055	2935	2935	2935	2935	0
169	20230906	171600	210909055	2935	2935	2935	2935	0
170	20230906	171500	210909055	2935	2935	2935	2935	0
171	20230906	171400	210909055	2935	2935	2935	2935	0
172	20230906	171300	210909055	2935	2935	2935	2935	0
173	20230906	171200	210909055	2935	2935	2935	2935	0
174	20230906	171100	210909055	2935	2935	2935	2935	0
175	20230906	171000	210909055	2935	2935	2935	2935	0
176	20230906	170900	210909055	2935	2935	2935	2935	0
177	20230906	170800	210909055	2935	2935	2935	2935	0
178	20230906	170700	210909055	2935	2935	2935	2935	0
179	20230906	170600	210909055	2935	2935	2935	2935	0
180	20230906	170500	210909055	2935	2935	2935	2935	0
181	20230906	170400	210909055	2935	2935	2935	2935	0
182	20230906	170300	210909055	2935	2935	2935	2935	471
183	20230906	170200	210909055	2935	2935	2935	2935	0
184	20230906	170100	210909055	2935	2935	2935	2935	0
185	20230906	170000	210909055	2935	2935	2935	2935	0
186	20230906	165900	210909055	2935	2935	2935	2935	0
187	20230906	165800	210909055	2935	2935	2935	2935	0
188	20230906	165700	210909055	2935	2935	2935	2935	0
189	20230906	165600	210909055	2935	2935	2935	2935	0
190	20230906	165500	210909055	2935	2935	2935	2935	0
191	20230906	165400	210909055	2935	2935	2935	2935	0
192	20230906	165300	210909055	2935	2935	2935	2935	0
193	20230906	165200	210909055	2935	2935	2935	2935	0
194	20230906	165100	210909055	2935	2935	2935	2935	0
195	20230906	165000	210909055	2935	2935	2935	2935	0
196	20230906	164900	210909055	2935	2935	2935	2935	0
197	20230906	164800	210909055	2935	2935	2935	2935	0
198	20230906	164700	210909055	2935	2935	2935	2935	0
199	20230906	164600	210909055	2935	2935	2935	2935	0
200	20230906	164500	210909055	2935	2935	2935	2935	0
201	20230906	164400	210909055	2935	2935	2935	2935	0
202	20230906	164300	210909055	2935	2935	2935	2935	0
203	20230906	164200	210909055	2935	2935	2935	2935	0
204	20230906	164100	210909055	2935	2935	2935	2935	0
205	20230906	164000	210909055	2935	2935	2935	2935	0
206	20230906	163900	210909055	2935	2935	2935	2935	0
207	20230906	163800	210909055	2935	2935	2935	2935	0
208	20230906	163700	210909055	2935	2935	2935	2935	0
209	20230906	163600	210909055	2935	2935	2935	2935	0
210	20230906	163500	210909055	2935	2935	2935	2935	0
211	20230906	163400	210909055	2935	2935	2935	2935	0
212	20230906	163300	210909055	2935	2935	2935	2935	471
213	20230906	163200	210909055	2935	2935	2935	2935	0
214	20230906	163100	210909055	2935	2935	2935	2935	0
215	20230906	163000	210909055	2935	2935	2935	2935	0
216	20230906	162900	210909055	2935	2935	2935	2935	0
217	20230906	162800	210909055	2935	2935	2935	2935	0
218	20230906	162700	210909055	2935	2935	2935	2935	0
219	20230906	162600	210909055	2935	2935	2935	2935	0
220	20230906	162500	210909055	2935	2935	2935	2935	0
221	20230906	162400	210909055	2935	2935	2935	2935	0
222	20230906	162300	210909055	2935	2935	2935	2935	0
223	20230906	162200	210909055	2935	2935	2935	2935	0
224	20230906	162100	210909055	2935	2935	2935	2935	0
225	20230906	162000	210909055	2935	2935	2935	2935	0
226	20230906	161900	210909055	2935	2935	2935	2935	0
227	20230906	161800	210909055	2935	2935	2935	2935	0
228	20230906	161700	210909055	2935	2935	2935	2935	0
229	20230906	161600	210909055	2935	2935	2935	2935	0
230	20230906	161500	210909055	2935	2935	2935	2935	0
231	20230906	161400	210909055	2935	2935	2935	2935	0
232	20230906	161300	210909055	2935	2935	2935	2935	0
233	20230906	161200	210909055	2935	2935	2935	2935	0
234	20230906	161100	210909055	2935	2935	2935	2935	0
235	20230906	161000	210909055	2935	2935	2935	2935	0
236	20230906	160900	210909055	2935	2935	2935	2935	0
237	20230906	160800	210909055	2935	2935	2935	2935	0
238	20230906	160700	210909055	2935	2935	2935	2935	0
239	20230906	160600	210909055	2935	2935	2935	2935	0
240	20230906	160500	210909055	2935	2935	2935	2935	0
241	20230906	160400	210909055	2935	2935	2935	2935	0
242	20230906	160300	210909055	2935	2935	2935	2935	471
243	20230906	160200	210909055	2935	2935	2935	2935	0
244	20230906	160100	210909055	2935	2935	2935	2935	0
245	20230906	160000	210909055	2935	2935	2935	2935	0
246	20230906	155900	210909055	2935	2935	2935	2935	0
247	20230906	155800	210909055	2935	2935	2935	2935	0
248	20230906	155700	210909055	2935	2935	2935	2935	0
249	20230906	155600	210909055	2935	2935	2935	2935	0
250	20230906	155500	210909055	2935	2935	2935	2935	0
251	20230906	155400	210909055	2935	2935	2935	2935	0
252	20230906	155300	210909055	2935	2935	2935	2935	0
253	20230906	155200	210909055	2935	2935	2935	2935	0
254	20230906	155100	210909055	2935	2935	2935	2935	0
255	20230906	155000	210909055	2935	2935	2935	2935	0
256	20230906	154900	210909055	2935	2935	2935	2935	0
257	20230906	154800	210909055	2935	2935	2935	2935	0
258	20230906	154700	210909055	2935	2935	2935	2935	0
259	20230906	154600	210909055	2935	2935	2935	2935	0
260	20230906	154500	210909055	2935	2935	2935	2935	0
261	20230906	154400	210909055	2935	2935	2935	2935	0
262	20230906	154300	210909055	2935	2935	2935	2935	0
263	20230906	154200	210909055	2935	2935	2935	2935	0
264	20230906	154100	210909055	2935	2935	2935	2935	0
265	20230906	154000	210909055	2935	2935	2935	2935	0
266	20230906	153900	210909055	2935	2935	2935	2935	0
267	20230906	153800	210909055	2935	2935	2935	2935	0
268	20230906	153700	210909055	2935	2935	2935	2935	0
269	20230906	153600	210909055	2935	2935	2935	2935	0
270	20230906	153500	210909055	2935	2935	2935	2935	0
271	20230906	153400	210909055	2935	2935	2935	2935	0
272	20230906	153300	210909055	2935	2935	2935	2935	471
273	20230906	153200	210909055	2935	2935	2935	2935	0
274	20230906	153100	210909055	2935	2935	2935	2935	0
275	20230906	153000	210909055	2935	2935	2935	2935	471
276	20230906	152900	209526670	2920	2920	2920	2920	0
277	20230906	152800	209526670	2920	2920	2920	2920	0
278	20230906	152700	209526670	2920	2920	2920	2920	0
279	20230906	152600	209526670	2920	2920	2920	2920	0
280	20230906	152500	209526670	2920	2920	2920	2920	0
281	20230906	152400	209526670	2920	2920	2920	2920	0
282	20230906	152300	209526670	2920	2920	2920	2920	0
283	20230906	152200	209526670	2920	2920	2920	2920	0
284	20230906	152100	209526670	2920	2920	2920	2920	0
285	20230906	152000	209526670	2920	2920	2920	2920	0
286	20230906	151900	209526670	2920	2930	2930	2920	509
287	20230906	151800	208040300	2930	2930	2930	2930	3
288	20230906	151700	208031510	2930	2930	2930	2930	0
289	20230906	151600	208031510	2930	2930	2930	2930	46
290	20230906	151500	207896730	2930	2930	2930	2930	20
291	20230906	151400	207838130	2920	2920	2920	2920	0
292	20230906	151300	207838130	2920	2930	2930	2920	141
293	20230906	151200	207426400	2930	2930	2930	2930	0
294	20230906	151100	207426400	2930	2920	2930	2920	131
295	20230906	151000	207042825	2920	2920	2920	2920	0
296	20230906	150900	207042825	2920	2920	2920	2920	0
297	20230906	150800	207042825	2920	2920	2920	2920	0
298	20230906	150700	207042825	2920	2920	2920	2920	0
299	20230906	150600	207042825	2920	2920	2920	2920	1033
300	20230906	150500	204026465	2920	2920	2920	2920	220
301	20230906	150400	203384065	2925	2925	2925	2925	0
302	20230906	150300	203384065	2925	2925	2925	2925	0
303	20230906	150200	203384065	2925	2925	2925	2925	0
304	20230906	150100	203384065	2925	2925	2925	2925	0
305	20230906	150000	203384065	2925	2925	2925	2925	0
306	20230906	145900	203384065	2925	2925	2925	2925	0
307	20230906	145800	203384065	2925	2925	2925	2925	85
308	20230906	145700	203135440	2925	2925	2925	2925	15
309	20230906	145600	203091565	2930	2930	2930	2930	0
310	20230906	145500	203091565	2930	2925	2930	2925	400
311	20230906	145400	201919580	2930	2930	2930	2930	100
312	20230906	145300	201626580	2930	2930	2930	2930	5
313	20230906	145200	201611930	2935	2935	2935	2935	0
314	20230906	145100	201611930	2935	2935	2935	2935	0
315	20230906	145000	201611930	2935	2935	2935	2935	0
316	20230906	144900	201611930	2935	2935	2935	2935	3
317	20230906	144800	201603125	2935	2935	2935	2935	0
318	20230906	144700	201603125	2935	2935	2935	2935	1
319	20230906	144600	201600190	2910	2925	2925	2910	4957
320	20230906	144500	187169985	2925	2925	2925	2925	3
321	20230906	144400	187161210	2935	2935	2935	2935	0
322	20230906	144300	187161210	2935	2935	2935	2935	0
323	20230906	144200	187161210	2935	2935	2935	2935	195
324	20230906	144100	186588885	2930	2935	2935	2930	479
325	20230906	144000	185183025	2935	2935	2935	2935	0
326	20230906	143900	185183025	2935	2935	2935	2935	0
327	20230906	143800	185183025	2935	2935	2935	2935	0
328	20230906	143700	185183025	2935	2935	2935	2935	0
329	20230906	143600	185183025	2935	2935	2935	2935	0
330	20230906	143500	185183025	2935	2935	2935	2935	0
331	20230906	143400	185183025	2935	2935	2935	2935	0
332	20230906	143300	185183025	2935	2935	2935	2935	0
333	20230906	143200	185183025	2935	2930	2935	2930	499
334	20230906	143100	183720950	2930	2930	2930	2930	1
335	20230906	143000	183718020	2930	2930	2930	2930	285
336	20230906	142900	182882970	2930	2930	2930	2930	0
337	20230906	142800	182882970	2930	2930	2930	2930	0
338	20230906	142700	182882970	2930	2930	2930	2930	0
339	20230906	142600	182882970	2930	2930	2930	2930	0
340	20230906	142500	182882970	2930	2930	2930	2930	0
341	20230906	142400	182882970	2930	2930	2930	2930	0
342	20230906	142300	182882970	2930	2930	2930	2930	0
343	20230906	142200	182882970	2930	2930	2930	2930	0
344	20230906	142100	182882970	2930	2930	2930	2930	0
345	20230906	142000	182882970	2930	2930	2930	2930	0
346	20230906	141900	182882970	2930	2930	2930	2930	0
347	20230906	141800	182882970	2930	2925	2930	2925	10
348	20230906	141700	182853680	2910	2910	2910	2910	650
349	20230906	141600	180962180	2915	2915	2915	2915	0
350	20230906	141500	180962180	2915	2915	2915	2915	0
351	20230906	141400	180962180	2915	2915	2915	2915	0
352	20230906	141300	180962180	2915	2915	2915	2915	0
353	20230906	141200	180962180	2915	2915	2915	2915	30
354	20230906	141100	180874730	2915	2915	2915	2915	0
355	20230906	141000	180874730	2915	2915	2915	2915	680
356	20230906	140900	178892530	2915	2915	2915	2915	463
357	20230906	140800	177542885	2920	2920	2920	2920	0
358	20230906	140700	177542885	2920	2920	2920	2920	69
359	20230906	140600	177341405	2930	2930	2930	2930	0
360	20230906	140500	177341405	2930	2930	2930	2930	0
361	20230906	140400	177341405	2930	2930	2930	2930	0
362	20230906	140300	177341405	2930	2930	2930	2930	0
363	20230906	140200	177341405	2930	2930	2930	2930	0
364	20230906	140100	177341405	2930	2930	2930	2930	0
365	20230906	140000	177341405	2930	2930	2930	2930	0
366	20230906	135900	177341405	2930	2930	2930	2930	0
367	20230906	135800	177341405	2930	2930	2930	2930	0
368	20230906	135700	177341405	2930	2930	2930	2930	0
369	20230906	135600	177341405	2930	2930	2930	2930	1
370	20230906	135500	177338475	2930	2930	2930	2930	0
371	20230906	135400	177338475	2930	2930	2930	2930	50
372	20230906	135300	177191975	2930	2930	2930	2930	0
373	20230906	135200	177191975	2930	2930	2930	2930	0
374	20230906	135100	177191975	2930	2930	2930	2930	20
375	20230906	135000	177133375	2930	2930	2930	2930	1
376	20230906	134900	177130445	2920	2920	2920	2920	348
377	20230906	134800	176114285	2915	2915	2915	2915	0
378	20230906	134700	176114285	2915	2915	2915	2915	0
379	20230906	134600	176114285	2915	2915	2915	2915	0
380	20230906	134500	176114285	2915	2915	2915	2915	151
381	20230906	134400	175674120	2920	2920	2920	2920	200
382	20230906	134300	175090120	2920	2920	2920	2920	0
383	20230906	134200	175090120	2920	2920	2920	2920	0
384	20230906	134100	175090120	2920	2920	2920	2920	0
385	20230906	134000	175090120	2920	2920	2920	2920	0
386	20230906	133900	175090120	2920	2920	2920	2920	0
387	20230906	133800	175090120	2920	2920	2920	2920	0
388	20230906	133700	175090120	2920	2920	2920	2920	0
389	20230906	133600	175090120	2920	2920	2920	2920	501
390	20230906	133500	173627200	2925	2925	2925	2925	0
391	20230906	133400	173627200	2925	2925	2925	2925	0
392	20230906	133300	173627200	2925	2925	2925	2925	50
393	20230906	133200	173480950	2925	2925	2925	2925	0
394	20230906	133100	173480950	2925	2925	2925	2925	0
395	20230906	133000	173480950	2925	2925	2925	2925	137
396	20230906	132900	173080225	2925	2925	2925	2925	450
397	20230906	132800	171763975	2925	2925	2925	2925	0
398	20230906	132700	171763975	2925	2925	2925	2925	0
399	20230906	132600	171763975	2925	2925	2925	2925	0
400	20230906	132500	171763975	2925	2925	2925	2925	0
401	20230906	132400	171763975	2925	2925	2925	2925	0
402	20230906	132300	171763975	2925	2925	2925	2925	0
403	20230906	132200	171763975	2925	2925	2925	2925	0
404	20230906	132100	171763975	2925	2925	2925	2925	0
405	20230906	132000	171763975	2925	2925	2925	2925	1177
406	20230906	131900	168321250	2925	2925	2925	2925	0
407	20230906	131800	168321250	2925	2925	2925	2925	0
408	20230906	131700	168321250	2925	2925	2925	2925	0
409	20230906	131600	168321250	2925	2925	2925	2925	97
410	20230906	131500	168037525	2925	2925	2925	2925	0
411	20230906	131400	168037525	2925	2925	2925	2925	0
412	20230906	131300	168037525	2925	2925	2925	2925	0
413	20230906	131200	168037525	2925	2925	2925	2925	0
414	20230906	131100	168037525	2925	2925	2925	2925	0
415	20230906	131000	168037525	2925	2925	2925	2925	0
416	20230906	130900	168037525	2925	2925	2925	2925	2
417	20230906	130800	168031675	2925	2925	2925	2925	1
418	20230906	130700	168028750	2925	2925	2925	2925	0
419	20230906	130600	168028750	2925	2925	2925	2925	0
420	20230906	130500	168028750	2925	2925	2925	2925	0
421	20230906	130400	168028750	2925	2925	2925	2925	0
422	20230906	130300	168028750	2925	2925	2925	2925	99
423	20230906	130200	167739175	2930	2930	2930	2930	0
424	20230906	130100	167739175	2930	2930	2930	2930	0
425	20230906	130000	167739175	2930	2930	2930	2930	17
426	20230906	125900	167689365	2930	2930	2930	2930	0
427	20230906	125800	167689365	2930	2930	2930	2930	0
428	20230906	125700	167689365	2930	2930	2930	2930	0
429	20230906	125600	167689365	2930	2930	2930	2930	0
430	20230906	125500	167689365	2930	2930	2930	2930	0
431	20230906	125400	167689365	2930	2930	2930	2930	0
432	20230906	125300	167689365	2930	2930	2930	2930	50
433	20230906	125200	167542865	2930	2930	2930	2930	0
434	20230906	125100	167542865	2930	2930	2930	2930	0
435	20230906	125000	167542865	2930	2930	2930	2930	98
436	20230906	124900	167255725	2915	2915	2915	2915	0
437	20230906	124800	167255725	2915	2915	2915	2915	0
438	20230906	124700	167255725	2915	2920	2920	2915	800
439	20230906	124600	164923490	2915	2915	2915	2915	0
440	20230906	124500	164923490	2915	2915	2915	2915	0
441	20230906	124400	164923490	2915	2915	2915	2915	0
442	20230906	124300	164923490	2915	2915	2915	2915	0
443	20230906	124200	164923490	2915	2915	2915	2915	0
444	20230906	124100	164923490	2915	2915	2915	2915	0
445	20230906	124000	164923490	2915	2915	2915	2915	0
446	20230906	123900	164923490	2915	2915	2915	2915	0
447	20230906	123800	164923490	2915	2915	2915	2915	0
448	20230906	123700	164923490	2915	2915	2915	2915	0
449	20230906	123600	164923490	2915	2915	2915	2915	0
450	20230906	123500	164923490	2915	2915	2915	2915	0
451	20230906	123400	164923490	2915	2915	2915	2915	0
452	20230906	123300	164923490	2915	2915	2915	2915	0
453	20230906	123200	164923490	2915	2915	2915	2915	0
454	20230906	123100	164923490	2915	2915	2915	2915	0
455	20230906	123000	164923490	2915	2920	2920	2915	1400
456	20230906	122900	160837490	2920	2920	2920	2920	1203
457	20230906	122800	157324730	2925	2925	2925	2925	0
458	20230906	122700	157324730	2925	2930	2930	2925	131
459	20230906	122600	156941305	2930	2930	2930	2930	0
460	20230906	122500	156941305	2930	2930	2930	2930	1
461	20230906	122400	156938375	2925	2925	2925	2925	0
462	20230906	122300	156938375	2925	2925	2925	2925	0
463	20230906	122200	156938375	2925	2925	2925	2925	0
464	20230906	122100	156938375	2925	2925	2925	2925	0
465	20230906	122000	156938375	2925	2925	2925	2925	0
466	20230906	121900	156938375	2925	2925	2925	2925	0
467	20230906	121800	156938375	2925	2925	2925	2925	0
468	20230906	121700	156938375	2925	2925	2925	2925	0
469	20230906	121600	156938375	2925	2925	2925	2925	0
470	20230906	121500	156938375	2925	2925	2925	2925	0
471	20230906	121400	156938375	2925	2925	2925	2925	0
472	20230906	121300	156938375	2925	2925	2925	2925	0
473	20230906	121200	156938375	2925	2925	2925	2925	9
474	20230906	121100	156912050	2925	2925	2925	2925	0
475	20230906	121000	156912050	2925	2925	2925	2925	0
476	20230906	120900	156912050	2925	2925	2925	2925	4
477	20230906	120800	156900350	2930	2930	2930	2930	30
478	20230906	120700	156812450	2930	2930	2930	2930	145
479	20230906	120600	156387600	2930	2930	2930	2930	0
480	20230906	120500	156387600	2930	2930	2930	2930	0
481	20230906	120400	156387600	2930	2930	2930	2930	0
482	20230906	120300	156387600	2930	2930	2930	2930	0
483	20230906	120200	156387600	2930	2930	2930	2930	0
484	20230906	120100	156387600	2930	2930	2930	2930	0
485	20230906	120000	156387600	2930	2930	2930	2930	0
486	20230906	115900	156387600	2930	2930	2930	2930	0
487	20230906	115800	156387600	2930	2930	2930	2930	0
488	20230906	115700	156387600	2930	2930	2930	2930	0
489	20230906	115600	156387600	2930	2930	2930	2930	0
490	20230906	115500	156387600	2930	2930	2930	2930	0
491	20230906	115400	156387600	2930	2930	2930	2930	30
492	20230906	115300	156299700	2930	2930	2930	2930	0
493	20230906	115200	156299700	2930	2930	2930	2930	0
494	20230906	115100	156299700	2930	2930	2930	2930	0
495	20230906	115000	156299700	2930	2930	2930	2930	0
496	20230906	114900	156299700	2930	2930	2930	2930	30
497	20230906	114800	156211800	2930	2930	2930	2930	0
498	20230906	114700	156211800	2930	2930	2930	2930	0
499	20230906	114600	156211800	2930	2930	2930	2930	0
500	20230906	114500	156211800	2930	2930	2930	2930	1
501	20230906	114400	156208870	2930	2930	2930	2930	30
502	20230906	114300	156120970	2930	2930	2930	2930	9
503	20230906	114200	156094600	2925	2925	2925	2925	459
504	20230906	114100	154752025	2930	2930	2930	2930	17
505	20230906	114000	154702215	2930	2930	2930	2930	0
506	20230906	113900	154702215	2930	2930	2930	2930	0
507	20230906	113800	154702215	2930	2930	2930	2930	17
508	20230906	113700	154652405	2930	2930	2930	2930	68
509	20230906	113600	154453165	2935	2935	2935	2935	0
510	20230906	113500	154453165	2935	2935	2935	2935	0
511	20230906	113400	154453165	2935	2935	2935	2935	0
512	20230906	113300	154453165	2935	2935	2935	2935	0
513	20230906	113200	154453165	2935	2935	2935	2935	0
514	20230906	113100	154453165	2935	2935	2935	2935	1
515	20230906	113000	154450230	2915	2915	2915	2915	0
516	20230906	112900	154450230	2915	2915	2915	2915	0
517	20230906	112800	154450230	2915	2915	2915	2915	0
518	20230906	112700	154450230	2915	2915	2915	2915	0
519	20230906	112600	154450230	2915	2915	2915	2915	0
520	20230906	112500	154450230	2915	2915	2915	2915	1
521	20230906	112400	154447315	2920	2920	2920	2920	0
522	20230906	112300	154447315	2920	2930	2930	2920	192
523	20230906	112200	153886655	2920	2920	2920	2920	0
524	20230906	112100	153886655	2920	2920	2920	2920	0
525	20230906	112000	153886655	2920	2920	2920	2920	0
526	20230906	111900	153886655	2920	2920	2920	2920	0
527	20230906	111800	153886655	2920	2920	2920	2920	0
528	20230906	111700	153886655	2920	2920	2920	2920	1006
529	20230906	111600	150949135	2920	2920	2920	2920	0
530	20230906	111500	150949135	2920	2920	2920	2920	228
531	20230906	111400	150283375	2920	2920	2920	2920	0
532	20230906	111300	150283375	2920	2920	2920	2920	0
533	20230906	111200	150283375	2920	2920	2920	2920	0
534	20230906	111100	150283375	2920	2920	2920	2920	0
535	20230906	111000	150283375	2920	2930	2930	2920	1069
536	20230906	110900	147160195	2930	2930	2930	2930	1
537	20230906	110800	147157265	2930	2930	2930	2930	0
538	20230906	110700	147157265	2930	2930	2930	2930	0
539	20230906	110600	147157265	2930	2930	2930	2930	25
540	20230906	110500	147084015	2930	2930	2930	2930	0
541	20230906	110400	147084015	2930	2930	2930	2930	250
542	20230906	110300	146351515	2930	2930	2930	2930	19
543	20230906	110200	146295845	2930	2930	2930	2930	0
544	20230906	110100	146295845	2930	2930	2930	2930	55
545	20230906	110000	146134695	2930	2930	2930	2930	0
546	20230906	105900	146134695	2930	2930	2930	2930	0
547	20230906	105800	146134695	2930	2930	2930	2930	20
548	20230906	105700	146076095	2930	2930	2930	2930	30
549	20230906	105600	145988195	2935	2935	2935	2935	20
550	20230906	105500	145929495	2935	2935	2935	2935	56
551	20230906	105400	145765135	2930	2930	2930	2930	0
552	20230906	105300	145765135	2930	2930	2930	2930	0
553	20230906	105200	145765135	2930	2935	2935	2930	202
554	20230906	105100	145173055	2935	2935	2935	2935	0
555	20230906	105000	145173055	2935	2935	2935	2935	11
556	20230906	104900	145140770	2935	2935	2935	2935	2
557	20230906	104800	145134900	2935	2935	2935	2935	2
558	20230906	104700	145129030	2935	2935	2935	2935	0
559	20230906	104600	145129030	2935	2935	2935	2935	58
560	20230906	104500	144958800	2935	2935	2935	2935	1010
561	20230906	104400	141994450	2945	2945	2945	2945	0
562	20230906	104300	141994450	2945	2945	2945	2945	3
563	20230906	104200	141985615	2945	2945	2945	2945	0
564	20230906	104100	141985615	2945	2945	2945	2945	40
565	20230906	104000	141867815	2945	2945	2945	2945	0
566	20230906	103900	141867815	2945	2945	2945	2945	0
567	20230906	103800	141867815	2945	2935	2945	2935	31
568	20230906	103700	141776575	2945	2945	2945	2945	0
569	20230906	103600	141776575	2945	2945	2945	2945	0
570	20230906	103500	141776575	2945	2945	2945	2945	0
571	20230906	103400	141776575	2945	2950	2950	2945	29
572	20230906	103300	141691120	2945	2945	2945	2945	30
573	20230906	103200	141602770	2945	2945	2945	2945	0
574	20230906	103100	141602770	2945	2945	2945	2945	1610
575	20230906	103000	136861320	2940	2940	2940	2940	594
576	20230906	102900	135114960	2930	2925	2930	2925	41
577	20230906	102800	134994870	2930	2930	2930	2930	22
578	20230906	102700	134930410	2930	2930	2930	2930	554
579	20230906	102600	133307190	2930	2930	2930	2930	2
580	20230906	102500	133301330	2940	2940	2940	2940	0
581	20230906	102400	133301330	2940	2940	2940	2940	37
582	20230906	102300	133192550	2940	2935	2940	2935	841
583	20230906	102200	130720120	2935	2935	2935	2935	0
584	20230906	102100	130720120	2935	2935	2935	2935	415
585	20230906	102000	129502095	2935	2935	2935	2930	865
586	20230906	101900	126965820	2930	2930	2930	2930	0
587	20230906	101800	126965820	2930	2930	2930	2930	0
588	20230906	101700	126965820	2930	2930	2930	2930	0
589	20230906	101600	126965820	2930	2930	2930	2930	0
590	20230906	101500	126965820	2930	2930	2930	2930	2119
591	20230906	101400	120757150	2930	2920	2930	2920	7368
592	20230906	101300	99226750	2915	2915	2915	2915	1000
593	20230906	101200	96311750	2910	2910	2910	2910	20
594	20230906	101100	96253550	2910	2905	2910	2900	400
595	20230906	101000	95092070	2910	2910	2910	2910	2430
596	20230906	100900	88020770	2910	2910	2910	2910	0
597	20230906	100800	88020770	2910	2910	2910	2910	0
598	20230906	100700	88020770	2910	2910	2910	2910	1
599	20230906	100600	88017860	2910	2910	2910	2910	0
600	20230906	100500	88017860	2910	2910	2910	2910	0
601	20230906	100400	88017860	2910	2910	2910	2910	1
602	20230906	100300	88014950	2890	2890	2890	2890	0
603	20230906	100200	88014950	2890	2910	2910	2890	5000
604	20230906	100100	73559160	2920	2920	2920	2920	0
605	20230906	100000	73559160	2920	2920	2920	2920	0
606	20230906	095900	73559160	2920	2920	2920	2920	0
607	20230906	095800	73559160	2920	2930	2930	2920	1900
608	20230906	095700	67999660	2930	2925	2930	2925	1084
609	20230906	095600	64828915	2920	2915	2920	2915	143
610	20230906	095500	64411910	2910	2900	2910	2895	8536
611	20230906	095400	39658900	2900	2895	2900	2895	620
612	20230906	095300	37863400	2895	2895	2895	2895	0
613	20230906	095200	37863400	2895	2900	2900	2895	36
614	20230906	095100	37759030	2900	2900	2900	2900	0
615	20230906	095000	37759030	2900	2900	2900	2900	0
616	20230906	094900	37759030	2900	2900	2900	2900	5
617	20230906	094800	37744530	2900	2900	2900	2900	0
618	20230906	094700	37744530	2900	2900	2900	2900	298
619	20230906	094600	36880330	2900	2900	2900	2900	1030
620	20230906	094500	33893330	2900	2900	2900	2900	500
621	20230906	094400	32443330	2900	2890	2900	2890	1565
622	20230906	094300	27912710	2885	2885	2885	2885	0
623	20230906	094200	27912710	2885	2885	2885	2885	18
624	20230906	094100	27860780	2880	2880	2880	2880	500
625	20230906	094000	26420780	2890	2890	2890	2890	0
626	20230906	093900	26420780	2890	2890	2890	2890	0
627	20230906	093800	26420780	2890	2890	2890	2890	2
628	20230906	093700	26415000	2890	2880	2890	2880	69
629	20230906	093600	26216000	2890	2890	2890	2890	0
630	20230906	093500	26216000	2890	2890	2890	2890	1
631	20230906	093400	26213110	2880	2880	2880	2880	6
632	20230906	093300	26195830	2890	2890	2890	2890	31
633	20230906	093200	26106240	2890	2890	2890	2890	180
634	20230906	093100	25586040	2890	2880	2890	2880	243
635	20230906	093000	24886190	2870	2870	2870	2870	0
636	20230906	092900	24886190	2870	2870	2870	2870	50
637	20230906	092800	24742690	2870	2875	2875	2870	473
638	20230906	092700	23382820	2865	2870	2870	2865	300
639	20230906	092600	22523185	2865	2865	2865	2865	0
640	20230906	092500	22523185	2865	2865	2865	2865	0
641	20230906	092400	22523185	2865	2865	2865	2865	0
642	20230906	092300	22523185	2865	2870	2870	2865	461
643	20230906	092200	21202305	2865	2865	2865	2865	0
644	20230906	092100	21202305	2865	2875	2875	2865	89
645	20230906	092000	20947230	2865	2865	2865	2865	0
646	20230906	091900	20947230	2865	2880	2880	2865	250
647	20230906	091800	20229815	2890	2890	2890	2890	10
648	20230906	091700	20200915	2890	2890	2890	2890	0
649	20230906	091600	20200915	2890	2890	2890	2890	0
650	20230906	091500	20200915	2890	2885	2890	2885	44
651	20230906	091400	20073970	2885	2875	2885	2860	1063
652	20230906	091300	17028160	2885	2885	2885	2885	0
653	20230906	091200	17028160	2885	2890	2890	2870	419
654	20230906	091100	15825145	2890	2890	2890	2890	203
655	20230906	091000	15238475	2890	2885	2890	2885	110
656	20230906	090900	14920625	2875	2875	2875	2875	0
657	20230906	090800	14920625	2875	2875	2875	2875	0
658	20230906	090700	14920625	2875	2875	2875	2875	0
659	20230906	090600	14920625	2875	2860	2875	2860	365
660	20230906	090500	13876695	2860	2870	2870	2860	505
661	20230906	090400	12432315	2870	2860	2870	2860	1388
662	20230906	090300	8461675	2860	2860	2860	2860	0
663	20230906	090200	8461675	2860	2870	2870	2860	611
664	20230906	090100	6708695	2870	2870	2870	2870	385
665	20230906	090000	5603745	2875	2920	2920	2875	1943