KissMeData/066980/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192800	259323655	2730	2730	2730	2730	1130
3	20230913	192700	259323655	2730	2730	2730	2730	0
4	20230913	192600	259323655	2730	2730	2730	2730	0
5	20230913	192500	259323655	2730	2730	2730	2730	0
6	20230913	192400	259323655	2730	2730	2730	2730	0
7	20230913	192300	259323655	2730	2730	2730	2730	0
8	20230913	192200	259323655	2730	2730	2730	2730	0
9	20230913	192100	259323655	2730	2730	2730	2730	0
10	20230913	192000	259323655	2730	2730	2730	2730	0
11	20230913	191900	259323655	2730	2730	2730	2730	0
12	20230913	191800	259323655	2730	2730	2730	2730	0
13	20230913	191700	259323655	2730	2730	2730	2730	0
14	20230913	191600	259323655	2730	2730	2730	2730	0
15	20230913	191500	259323655	2730	2730	2730	2730	0
16	20230913	191400	259323655	2730	2730	2730	2730	0
17	20230913	191300	259323655	2730	2730	2730	2730	0
18	20230913	191200	259323655	2730	2730	2730	2730	0
19	20230913	191100	259323655	2730	2730	2730	2730	0
20	20230913	191000	259323655	2730	2730	2730	2730	0
21	20230913	190900	259323655	2730	2730	2730	2730	0
22	20230913	190800	259323655	2730	2730	2730	2730	0
23	20230913	190700	259323655	2730	2730	2730	2730	0
24	20230913	190600	259323655	2730	2730	2730	2730	0
25	20230913	190500	259323655	2730	2730	2730	2730	0
26	20230913	190400	259323655	2730	2730	2730	2730	0
27	20230913	190300	259323655	2730	2730	2730	2730	0
28	20230913	190200	259323655	2730	2730	2730	2730	0
29	20230913	190100	259323655	2730	2730	2730	2730	0
30	20230913	190000	259323655	2730	2730	2730	2730	0
31	20230913	185900	259323655	2730	2730	2730	2730	0
32	20230913	185800	259323655	2730	2730	2730	2730	1130
33	20230913	185700	259323655	2730	2730	2730	2730	0
34	20230913	185600	259323655	2730	2730	2730	2730	0
35	20230913	185500	259323655	2730	2730	2730	2730	0
36	20230913	185400	259323655	2730	2730	2730	2730	0
37	20230913	185300	259323655	2730	2730	2730	2730	0
38	20230913	185200	259323655	2730	2730	2730	2730	0
39	20230913	185100	259323655	2730	2730	2730	2730	0
40	20230913	185000	259323655	2730	2730	2730	2730	0
41	20230913	184900	259323655	2730	2730	2730	2730	0
42	20230913	184800	259323655	2730	2730	2730	2730	0
43	20230913	184700	259323655	2730	2730	2730	2730	0
44	20230913	184600	259323655	2730	2730	2730	2730	0
45	20230913	184500	259323655	2730	2730	2730	2730	0
46	20230913	184400	259323655	2730	2730	2730	2730	0
47	20230913	184300	259323655	2730	2730	2730	2730	0
48	20230913	184200	259323655	2730	2730	2730	2730	0
49	20230913	184100	259323655	2730	2730	2730	2730	0
50	20230913	184000	259323655	2730	2730	2730	2730	0
51	20230913	183900	259323655	2730	2730	2730	2730	0
52	20230913	183800	259323655	2730	2730	2730	2730	0
53	20230913	183700	259323655	2730	2730	2730	2730	0
54	20230913	183600	259323655	2730	2730	2730	2730	0
55	20230913	183500	259323655	2730	2730	2730	2730	0
56	20230913	183400	259323655	2730	2730	2730	2730	0
57	20230913	183300	259323655	2730	2730	2730	2730	0
58	20230913	183200	259323655	2730	2730	2730	2730	0
59	20230913	183100	259323655	2730	2730	2730	2730	0
60	20230913	183000	259323655	2730	2730	2730	2730	0
61	20230913	182900	259323655	2730	2730	2730	2730	0
62	20230913	182800	259323655	2730	2730	2730	2730	1130
63	20230913	182700	259323655	2730	2730	2730	2730	0
64	20230913	182600	259323655	2730	2730	2730	2730	0
65	20230913	182500	259323655	2730	2730	2730	2730	0
66	20230913	182400	259323655	2730	2730	2730	2730	0
67	20230913	182300	259323655	2730	2730	2730	2730	0
68	20230913	182200	259323655	2730	2730	2730	2730	0
69	20230913	182100	259323655	2730	2730	2730	2730	0
70	20230913	182000	259323655	2730	2730	2730	2730	0
71	20230913	181900	259323655	2730	2730	2730	2730	0
72	20230913	181800	259323655	2730	2730	2730	2730	0
73	20230913	181700	259323655	2730	2730	2730	2730	0
74	20230913	181600	259323655	2730	2730	2730	2730	0
75	20230913	181500	259323655	2730	2730	2730	2730	0
76	20230913	181400	259323655	2730	2730	2730	2730	0
77	20230913	181300	259323655	2730	2730	2730	2730	0
78	20230913	181200	259323655	2730	2730	2730	2730	0
79	20230913	181100	259323655	2730	2730	2730	2730	0
80	20230913	181000	259323655	2730	2730	2730	2730	0
81	20230913	180900	259323655	2730	2730	2730	2730	0
82	20230913	180800	259323655	2730	2730	2730	2730	0
83	20230913	180700	259323655	2730	2730	2730	2730	0
84	20230913	180600	259323655	2730	2730	2730	2730	0
85	20230913	180500	259323655	2730	2730	2730	2730	0
86	20230913	180400	259323655	2730	2730	2730	2730	0
87	20230913	180300	259323655	2730	2730	2730	2730	0
88	20230913	180200	259323655	2730	2730	2730	2730	0
89	20230913	180100	259323655	2730	2730	2730	2730	0
90	20230913	180000	259323655	2730	2730	2730	2730	0
91	20230913	175900	259323655	2730	2730	2730	2730	0
92	20230913	175800	259323655	2730	2730	2730	2730	1130
93	20230913	175700	259323655	2730	2730	2730	2730	0
94	20230913	175600	259323655	2730	2730	2730	2730	0
95	20230913	175500	259323655	2730	2730	2730	2730	0
96	20230913	175400	259323655	2730	2730	2730	2730	0
97	20230913	175300	259323655	2730	2730	2730	2730	0
98	20230913	175200	259323655	2730	2730	2730	2730	0
99	20230913	175100	259323655	2730	2730	2730	2730	0
100	20230913	175000	259323655	2730	2730	2730	2730	0
101	20230913	174900	259323655	2730	2730	2730	2730	0
102	20230913	174800	259323655	2730	2730	2730	2730	0
103	20230913	174700	259323655	2730	2730	2730	2730	0
104	20230913	174600	259323655	2730	2730	2730	2730	0
105	20230913	174500	259323655	2730	2730	2730	2730	0
106	20230913	174400	259323655	2730	2730	2730	2730	0
107	20230913	174300	259323655	2730	2730	2730	2730	0
108	20230913	174200	259323655	2730	2730	2730	2730	0
109	20230913	174100	259323655	2730	2730	2730	2730	0
110	20230913	174000	259323655	2730	2730	2730	2730	0
111	20230913	173900	259323655	2730	2730	2730	2730	0
112	20230913	173800	259323655	2730	2730	2730	2730	0
113	20230913	173700	259323655	2730	2730	2730	2730	0
114	20230913	173600	259323655	2730	2730	2730	2730	0
115	20230913	173500	259323655	2730	2730	2730	2730	0
116	20230913	173400	259323655	2730	2730	2730	2730	0
117	20230913	173300	259323655	2730	2730	2730	2730	0
118	20230913	173200	259323655	2730	2730	2730	2730	0
119	20230913	173100	259323655	2730	2730	2730	2730	0
120	20230913	173000	259323655	2730	2730	2730	2730	0
121	20230913	172900	259323655	2730	2730	2730	2730	0
122	20230913	172800	259323655	2730	2730	2730	2730	1130
123	20230913	172700	259323655	2730	2730	2730	2730	0
124	20230913	172600	259323655	2730	2730	2730	2730	0
125	20230913	172500	259323655	2730	2730	2730	2730	0
126	20230913	172400	259323655	2730	2730	2730	2730	0
127	20230913	172300	259323655	2730	2730	2730	2730	0
128	20230913	172200	259323655	2730	2730	2730	2730	0
129	20230913	172100	259323655	2730	2730	2730	2730	0
130	20230913	172000	259323655	2730	2730	2730	2730	0
131	20230913	171900	259323655	2730	2730	2730	2730	0
132	20230913	171800	259323655	2730	2730	2730	2730	0
133	20230913	171700	259323655	2730	2730	2730	2730	0
134	20230913	171600	259323655	2730	2730	2730	2730	0
135	20230913	171500	259323655	2730	2730	2730	2730	0
136	20230913	171400	259323655	2730	2730	2730	2730	0
137	20230913	171300	259323655	2730	2730	2730	2730	0
138	20230913	171200	259323655	2730	2730	2730	2730	0
139	20230913	171100	259323655	2730	2730	2730	2730	0
140	20230913	171000	259323655	2730	2730	2730	2730	0
141	20230913	170900	259323655	2730	2730	2730	2730	0
142	20230913	170800	259323655	2730	2730	2730	2730	0
143	20230913	170700	259323655	2730	2730	2730	2730	0
144	20230913	170600	259323655	2730	2730	2730	2730	0
145	20230913	170500	259323655	2730	2730	2730	2730	0
146	20230913	170400	259323655	2730	2730	2730	2730	0
147	20230913	170300	259323655	2730	2730	2730	2730	0
148	20230913	170200	259323655	2730	2730	2730	2730	0
149	20230913	170100	259323655	2730	2730	2730	2730	0
150	20230913	170000	259323655	2730	2730	2730	2730	0
151	20230913	165900	259323655	2730	2730	2730	2730	0
152	20230913	165800	259323655	2730	2730	2730	2730	1130
153	20230913	165700	259323655	2730	2730	2730	2730	0
154	20230913	165600	259323655	2730	2730	2730	2730	0
155	20230913	165500	259323655	2730	2730	2730	2730	0
156	20230913	165400	259323655	2730	2730	2730	2730	0
157	20230913	165300	259323655	2730	2730	2730	2730	0
158	20230913	165200	259323655	2730	2730	2730	2730	0
159	20230913	165100	259323655	2730	2730	2730	2730	0
160	20230913	165000	259323655	2730	2730	2730	2730	0
161	20230913	164900	259323655	2730	2730	2730	2730	0
162	20230913	164800	259323655	2730	2730	2730	2730	0
163	20230913	164700	259323655	2730	2730	2730	2730	0
164	20230913	164600	259323655	2730	2730	2730	2730	0
165	20230913	164500	259323655	2730	2730	2730	2730	0
166	20230913	164400	259323655	2730	2730	2730	2730	0
167	20230913	164300	259323655	2730	2730	2730	2730	0
168	20230913	164200	259323655	2730	2730	2730	2730	0
169	20230913	164100	259323655	2730	2730	2730	2730	0
170	20230913	164000	259323655	2730	2730	2730	2730	0
171	20230913	163900	259323655	2730	2730	2730	2730	0
172	20230913	163800	259323655	2730	2730	2730	2730	0
173	20230913	163700	259323655	2730	2730	2730	2730	0
174	20230913	163600	259323655	2730	2730	2730	2730	0
175	20230913	163500	259323655	2730	2730	2730	2730	0
176	20230913	163400	259323655	2730	2730	2730	2730	0
177	20230913	163300	259323655	2730	2730	2730	2730	0
178	20230913	163200	259323655	2730	2730	2730	2730	0
179	20230913	163100	259323655	2730	2730	2730	2730	0
180	20230913	163000	259323655	2730	2730	2730	2730	0
181	20230913	162900	259323655	2730	2730	2730	2730	0
182	20230913	162800	259323655	2730	2730	2730	2730	1130
183	20230913	162700	259323655	2730	2730	2730	2730	0
184	20230913	162600	259323655	2730	2730	2730	2730	0
185	20230913	162500	259323655	2730	2730	2730	2730	0
186	20230913	162400	259323655	2730	2730	2730	2730	0
187	20230913	162300	259323655	2730	2730	2730	2730	0
188	20230913	162200	259323655	2730	2730	2730	2730	0
189	20230913	162100	259323655	2730	2730	2730	2730	0
190	20230913	162000	259323655	2730	2730	2730	2730	0
191	20230913	161900	259323655	2730	2730	2730	2730	0
192	20230913	161800	259323655	2730	2730	2730	2730	0
193	20230913	161700	259323655	2730	2730	2730	2730	0
194	20230913	161600	259323655	2730	2730	2730	2730	0
195	20230913	161500	259323655	2730	2730	2730	2730	0
196	20230913	161400	259323655	2730	2730	2730	2730	0
197	20230913	161300	259323655	2730	2730	2730	2730	0
198	20230913	161200	259323655	2730	2730	2730	2730	0
199	20230913	161100	259323655	2730	2730	2730	2730	0
200	20230913	161000	259323655	2730	2730	2730	2730	0
201	20230913	160900	259323655	2730	2730	2730	2730	0
202	20230913	160800	259323655	2730	2730	2730	2730	0
203	20230913	160700	259323655	2730	2730	2730	2730	0
204	20230913	160600	259323655	2730	2730	2730	2730	0
205	20230913	160500	259323655	2730	2730	2730	2730	0
206	20230913	160400	259323655	2730	2730	2730	2730	0
207	20230913	160300	259323655	2730	2730	2730	2730	0
208	20230913	160200	259323655	2730	2730	2730	2730	0
209	20230913	160100	259323655	2730	2730	2730	2730	0
210	20230913	160000	259323655	2730	2730	2730	2730	0
211	20230913	155900	259323655	2730	2730	2730	2730	0
212	20230913	155800	259323655	2730	2730	2730	2730	1130
213	20230913	155700	259323655	2730	2730	2730	2730	0
214	20230913	155600	259323655	2730	2730	2730	2730	0
215	20230913	155500	259323655	2730	2730	2730	2730	0
216	20230913	155400	259323655	2730	2730	2730	2730	0
217	20230913	155300	259323655	2730	2730	2730	2730	0
218	20230913	155200	259323655	2730	2730	2730	2730	0
219	20230913	155100	259323655	2730	2730	2730	2730	0
220	20230913	155000	259323655	2730	2730	2730	2730	0
221	20230913	154900	259323655	2730	2730	2730	2730	0
222	20230913	154800	259323655	2730	2730	2730	2730	0
223	20230913	154700	259323655	2730	2730	2730	2730	0
224	20230913	154600	259323655	2730	2730	2730	2730	0
225	20230913	154500	259323655	2730	2730	2730	2730	0
226	20230913	154400	259323655	2730	2730	2730	2730	0
227	20230913	154300	259323655	2730	2730	2730	2730	0
228	20230913	154200	259323655	2730	2730	2730	2730	0
229	20230913	154100	259323655	2730	2730	2730	2730	0
230	20230913	154000	259323655	2730	2730	2730	2730	0
231	20230913	153900	259323655	2730	2730	2730	2730	0
232	20230913	153800	259323655	2730	2730	2730	2730	0
233	20230913	153700	259323655	2730	2730	2730	2730	0
234	20230913	153600	259323655	2730	2730	2730	2730	0
235	20230913	153500	259323655	2730	2730	2730	2730	0
236	20230913	153400	259323655	2730	2730	2730	2730	0
237	20230913	153300	259323655	2730	2730	2730	2730	0
238	20230913	153200	259323655	2730	2730	2730	2730	0
239	20230913	153100	259323655	2730	2730	2730	2730	0
240	20230913	153000	259323655	2730	2730	2730	2730	1130
241	20230913	152900	256238755	2705	2705	2705	2705	0
242	20230913	152800	256238755	2705	2705	2705	2705	0
243	20230913	152700	256238755	2705	2705	2705	2705	0
244	20230913	152600	256238755	2705	2705	2705	2705	0
245	20230913	152500	256238755	2705	2705	2705	2705	0
246	20230913	152400	256238755	2705	2705	2705	2705	0
247	20230913	152300	256238755	2705	2705	2705	2705	0
248	20230913	152200	256238755	2705	2705	2705	2705	0
249	20230913	152100	256238755	2705	2705	2705	2705	0
250	20230913	152000	256238755	2705	2705	2705	2705	0
251	20230913	151900	256238755	2705	2720	2720	2705	10044
252	20230913	151800	229005755	2730	2720	2730	2720	37
253	20230913	151700	228905105	2720	2720	2720	2720	0
254	20230913	151600	228905105	2720	2730	2730	2720	4149
255	20230913	151500	217604775	2730	2730	2730	2730	0
256	20230913	151400	217604775	2730	2730	2730	2730	245
257	20230913	151300	216935925	2730	2730	2730	2730	0
258	20230913	151200	216935925	2730	2730	2730	2730	11
259	20230913	151100	216905895	2735	2735	2735	2735	245
260	20230913	151000	216235820	2720	2720	2720	2720	981
261	20230913	150900	213567500	2720	2720	2720	2720	276
262	20230913	150800	212816780	2720	2715	2720	2715	247
263	20230913	150700	212144950	2715	2715	2715	2715	0
264	20230913	150600	212144950	2715	2715	2715	2715	2
265	20230913	150500	212139520	2710	2730	2730	2710	545
266	20230913	150400	210657670	2735	2735	2735	2735	0
267	20230913	150300	210657670	2735	2735	2735	2735	0
268	20230913	150200	210657670	2735	2735	2735	2735	245
269	20230913	150100	209987595	2715	2715	2715	2715	800
270	20230913	150000	207815595	2735	2735	2735	2735	0
271	20230913	145900	207815595	2735	2735	2735	2735	245
272	20230913	145800	207145520	2735	2720	2735	2720	2
273	20230913	145700	207140065	2730	2730	2730	2730	414
274	20230913	145600	206009845	2730	2730	2730	2730	246
275	20230913	145500	205338265	2725	2725	2725	2725	925
276	20230913	145400	202817640	2725	2725	2725	2725	448
277	20230913	145300	201596840	2725	2725	2725	2725	246
278	20230913	145200	200926490	2725	2725	2725	2725	20
279	20230913	145100	200871990	2725	2725	2725	2725	900
280	20230913	145000	198419490	2725	2725	2725	2725	246
281	20230913	144900	197749140	2720	2720	2720	2720	0
282	20230913	144800	197749140	2720	2720	2720	2720	0
283	20230913	144700	197749140	2720	2715	2735	2715	2176
284	20230913	144600	191835255	2715	2710	2715	2710	873
285	20230913	144500	189469375	2710	2710	2710	2710	100
286	20230913	144400	189198375	2715	2715	2715	2715	247
287	20230913	144300	188527770	2710	2710	2710	2710	432
288	20230913	144200	187357050	2715	2715	2715	2715	373
289	20230913	144100	186344355	2715	2715	2715	2715	259
290	20230913	144000	185641170	2710	2710	2710	2710	0
291	20230913	143900	185641170	2710	2710	2710	2710	0
292	20230913	143800	185641170	2710	2715	2715	2710	247
293	20230913	143700	184970570	2715	2715	2715	2715	50
294	20230913	143600	184834820	2715	2710	2715	2710	892
295	20230913	143500	182417250	2710	2710	2715	2710	1903
296	20230913	143400	177252760	2710	2710	2710	2710	0
297	20230913	143300	177252760	2710	2710	2710	2710	0
298	20230913	143200	177252760	2710	2710	2710	2710	246
299	20230913	143100	176586100	2710	2710	2710	2710	0
300	20230913	143000	176586100	2710	2710	2710	2710	1
301	20230913	142900	176583390	2715	2710	2715	2710	246
302	20230913	142800	175916245	2710	2710	2710	2710	0
303	20230913	142700	175916245	2710	2710	2710	2710	0
304	20230913	142600	175916245	2710	2710	2710	2710	246
305	20230913	142500	175249585	2710	2710	2710	2710	0
306	20230913	142400	175249585	2710	2710	2710	2710	2
307	20230913	142300	175244165	2710	2710	2710	2710	246
308	20230913	142200	174577505	2710	2710	2710	2710	0
309	20230913	142100	174577505	2710	2710	2710	2710	0
310	20230913	142000	174577505	2710	2710	2710	2710	246
311	20230913	141900	173910845	2710	2710	2710	2710	0
312	20230913	141800	173910845	2710	2710	2710	2710	0
313	20230913	141700	173910845	2710	2710	2710	2710	246
314	20230913	141600	173244185	2710	2710	2710	2710	0
315	20230913	141500	173244185	2710	2710	2710	2710	0
316	20230913	141400	173244185	2710	2710	2710	2710	246
317	20230913	141300	172577525	2700	2700	2700	2700	0
318	20230913	141200	172577525	2700	2700	2700	2700	700
319	20230913	141100	170687525	2710	2710	2710	2710	246
320	20230913	141000	170020865	2710	2710	2710	2710	0
321	20230913	140900	170020865	2710	2710	2710	2710	0
322	20230913	140800	170020865	2710	2710	2710	2710	0
323	20230913	140700	170020865	2710	2710	2710	2710	0
324	20230913	140600	170020865	2710	2710	2710	2710	0
325	20230913	140500	170020865	2710	2710	2710	2710	0
326	20230913	140400	170020865	2710	2710	2710	2710	0
327	20230913	140300	170020865	2710	2710	2710	2710	0
328	20230913	140200	170020865	2710	2710	2710	2710	0
329	20230913	140100	170020865	2710	2710	2710	2710	0
330	20230913	140000	170020865	2710	2710	2710	2710	0
331	20230913	135900	170020865	2710	2710	2710	2710	0
332	20230913	135800	170020865	2710	2710	2710	2710	1
333	20230913	135700	170018155	2705	2705	2705	2705	404
334	20230913	135600	168925335	2705	2705	2705	2705	0
335	20230913	135500	168925335	2705	2705	2705	2705	0
336	20230913	135400	168925335	2705	2705	2705	2705	0
337	20230913	135300	168925335	2705	2705	2705	2705	0
338	20230913	135200	168925335	2705	2705	2705	2705	0
339	20230913	135100	168925335	2705	2705	2705	2705	0
340	20230913	135000	168925335	2705	2705	2705	2705	0
341	20230913	134900	168925335	2705	2705	2705	2705	0
342	20230913	134800	168925335	2705	2705	2705	2705	4
343	20230913	134700	168914515	2705	2705	2705	2705	0
344	20230913	134600	168914515	2705	2705	2705	2705	0
345	20230913	134500	168914515	2705	2705	2705	2705	0
346	20230913	134400	168914515	2705	2705	2705	2705	0
347	20230913	134300	168914515	2705	2705	2705	2705	1
348	20230913	134200	168911810	2705	2705	2705	2705	18
349	20230913	134100	168863120	2705	2705	2705	2705	50
350	20230913	134000	168727870	2700	2700	2700	2700	0
351	20230913	133900	168727870	2700	2700	2700	2700	200
352	20230913	133800	168187870	2705	2705	2705	2705	2
353	20230913	133700	168182460	2705	2705	2705	2705	2
354	20230913	133600	168177050	2700	2700	2700	2700	0
355	20230913	133500	168177050	2700	2700	2700	2700	0
356	20230913	133400	168177050	2700	2700	2700	2700	0
357	20230913	133300	168177050	2700	2700	2700	2700	0
358	20230913	133200	168177050	2700	2700	2700	2700	0
359	20230913	133100	168177050	2700	2700	2700	2700	0
360	20230913	133000	168177050	2700	2700	2700	2700	0
361	20230913	132900	168177050	2700	2700	2700	2700	40
362	20230913	132800	168069050	2710	2710	2710	2710	0
363	20230913	132700	168069050	2710	2710	2710	2710	1
364	20230913	132600	168066340	2710	2710	2710	2710	0
365	20230913	132500	168066340	2710	2710	2710	2710	0
366	20230913	132400	168066340	2710	2710	2710	2710	0
367	20230913	132300	168066340	2710	2710	2710	2710	0
368	20230913	132200	168066340	2710	2710	2710	2710	0
369	20230913	132100	168066340	2710	2710	2710	2710	0
370	20230913	132000	168066340	2710	2710	2710	2710	0
371	20230913	131900	168066340	2710	2710	2710	2710	0
372	20230913	131800	168066340	2710	2710	2710	2710	0
373	20230913	131700	168066340	2710	2710	2710	2710	1
374	20230913	131600	168063630	2700	2700	2700	2700	0
375	20230913	131500	168063630	2700	2700	2700	2700	2000
376	20230913	131400	162663630	2705	2705	2705	2705	0
377	20230913	131300	162663630	2705	2705	2705	2705	0
378	20230913	131200	162663630	2705	2705	2705	2705	0
379	20230913	131100	162663630	2705	2705	2705	2705	0
380	20230913	131000	162663630	2705	2705	2705	2705	0
381	20230913	130900	162663630	2705	2705	2705	2705	0
382	20230913	130800	162663630	2705	2705	2705	2705	105
383	20230913	130700	162379605	2705	2705	2705	2705	0
384	20230913	130600	162379605	2705	2705	2705	2705	88
385	20230913	130500	162141565	2705	2705	2705	2705	200
386	20230913	130400	161600565	2705	2705	2705	2705	0
387	20230913	130300	161600565	2705	2705	2705	2705	18
388	20230913	130200	161551875	2705	2705	2705	2705	0
389	20230913	130100	161551875	2705	2705	2705	2705	0
390	20230913	130000	161551875	2705	2705	2705	2705	0
391	20230913	125900	161551875	2705	2705	2705	2705	0
392	20230913	125800	161551875	2705	2705	2705	2705	0
393	20230913	125700	161551875	2705	2705	2705	2705	5
394	20230913	125600	161538350	2705	2705	2705	2705	0
395	20230913	125500	161538350	2705	2705	2705	2705	0
396	20230913	125400	161538350	2705	2705	2705	2705	0
397	20230913	125300	161538350	2705	2705	2705	2705	0
398	20230913	125200	161538350	2705	2705	2705	2705	0
399	20230913	125100	161538350	2705	2705	2705	2705	0
400	20230913	125000	161538350	2705	2710	2710	2705	5061
401	20230913	124900	147839690	2710	2710	2710	2710	0
402	20230913	124800	147839690	2710	2710	2710	2710	270
403	20230913	124700	147107990	2705	2705	2705	2705	1
404	20230913	124600	147105285	2710	2710	2710	2710	0
405	20230913	124500	147105285	2710	2710	2710	2710	0
406	20230913	124400	147105285	2710	2710	2710	2710	0
407	20230913	124300	147105285	2710	2710	2710	2710	0
408	20230913	124200	147105285	2710	2710	2710	2710	0
409	20230913	124100	147105285	2710	2710	2710	2710	0
410	20230913	124000	147105285	2710	2710	2710	2710	0
411	20230913	123900	147105285	2710	2710	2710	2710	0
412	20230913	123800	147105285	2710	2710	2710	2710	0
413	20230913	123700	147105285	2710	2710	2710	2710	0
414	20230913	123600	147105285	2710	2710	2710	2710	0
415	20230913	123500	147105285	2710	2710	2710	2710	0
416	20230913	123400	147105285	2710	2710	2710	2710	0
417	20230913	123300	147105285	2710	2710	2710	2710	0
418	20230913	123200	147105285	2710	2710	2710	2710	0
419	20230913	123100	147105285	2710	2710	2710	2710	1
420	20230913	123000	147102575	2705	2705	2705	2705	0
421	20230913	122900	147102575	2705	2705	2705	2705	0
422	20230913	122800	147102575	2705	2705	2705	2705	0
423	20230913	122700	147102575	2705	2705	2705	2705	0
424	20230913	122600	147102575	2705	2705	2705	2705	0
425	20230913	122500	147102575	2705	2705	2705	2705	0
426	20230913	122400	147102575	2705	2705	2705	2705	0
427	20230913	122300	147102575	2705	2705	2705	2705	0
428	20230913	122200	147102575	2705	2705	2705	2705	0
429	20230913	122100	147102575	2705	2705	2705	2705	421
430	20230913	122000	145963770	2700	2700	2700	2700	0
431	20230913	121900	145963770	2700	2700	2700	2700	0
432	20230913	121800	145963770	2700	2700	2700	2700	0
433	20230913	121700	145963770	2700	2700	2700	2700	0
434	20230913	121600	145963770	2700	2700	2700	2700	0
435	20230913	121500	145963770	2700	2700	2700	2700	0
436	20230913	121400	145963770	2700	2700	2700	2700	0
437	20230913	121300	145963770	2700	2700	2700	2700	0
438	20230913	121200	145963770	2700	2700	2700	2700	0
439	20230913	121100	145963770	2700	2700	2700	2700	0
440	20230913	121000	145963770	2700	2700	2700	2700	0
441	20230913	120900	145963770	2700	2700	2700	2700	0
442	20230913	120800	145963770	2700	2700	2700	2700	0
443	20230913	120700	145963770	2700	2700	2700	2700	1136
444	20230913	120600	142896570	2705	2705	2705	2705	1
445	20230913	120500	142893865	2700	2700	2700	2700	0
446	20230913	120400	142893865	2700	2700	2700	2700	0
447	20230913	120300	142893865	2700	2700	2700	2700	2
448	20230913	120200	142888465	2700	2700	2700	2700	57
449	20230913	120100	142734565	2705	2705	2705	2705	0
450	20230913	120000	142734565	2705	2705	2705	2705	0
451	20230913	115900	142734565	2705	2705	2705	2705	0
452	20230913	115800	142734565	2705	2705	2705	2705	300
453	20230913	115700	141923065	2705	2705	2705	2705	99
454	20230913	115600	141655270	2700	2700	2700	2700	0
455	20230913	115500	141655270	2700	2700	2700	2700	0
456	20230913	115400	141655270	2700	2700	2700	2700	0
457	20230913	115300	141655270	2700	2700	2700	2700	0
458	20230913	115200	141655270	2700	2700	2700	2700	0
459	20230913	115100	141655270	2700	2700	2700	2700	1460
460	20230913	115000	137713270	2700	2700	2700	2700	0
461	20230913	114900	137713270	2700	2700	2700	2700	0
462	20230913	114800	137713270	2700	2700	2700	2700	0
463	20230913	114700	137713270	2700	2700	2700	2700	1
464	20230913	114600	137710570	2690	2690	2690	2690	0
465	20230913	114500	137710570	2690	2690	2690	2690	401
466	20230913	114400	136631880	2700	2700	2700	2700	0
467	20230913	114300	136631880	2700	2700	2700	2700	0
468	20230913	114200	136631880	2700	2700	2700	2700	0
469	20230913	114100	136631880	2700	2700	2700	2700	0
470	20230913	114000	136631880	2700	2700	2700	2700	0
471	20230913	113900	136631880	2700	2700	2700	2700	0
472	20230913	113800	136631880	2700	2700	2700	2700	0
473	20230913	113700	136631880	2700	2700	2700	2700	0
474	20230913	113600	136631880	2700	2700	2700	2700	0
475	20230913	113500	136631880	2700	2700	2700	2700	246
476	20230913	113400	135967680	2700	2700	2700	2700	1
477	20230913	113300	135964980	2700	2700	2700	2700	0
478	20230913	113200	135964980	2700	2700	2700	2700	0
479	20230913	113100	135964980	2700	2700	2700	2700	2
480	20230913	113000	135959580	2695	2695	2695	2695	0
481	20230913	112900	135959580	2695	2695	2695	2695	418
482	20230913	112800	134833070	2695	2695	2695	2695	0
483	20230913	112700	134833070	2695	2695	2695	2695	0
484	20230913	112600	134833070	2695	2695	2695	2695	609
485	20230913	112500	133191815	2695	2695	2695	2695	0
486	20230913	112400	133191815	2695	2695	2695	2695	629
487	20230913	112300	131496660	2695	2695	2695	2695	9
488	20230913	112200	131472405	2695	2695	2695	2695	0
489	20230913	112100	131472405	2695	2695	2695	2690	311
490	20230913	112000	130635715	2690	2690	2690	2690	0
491	20230913	111900	130635715	2690	2690	2690	2690	0
492	20230913	111800	130635715	2690	2690	2690	2690	1300
493	20230913	111700	127138715	2695	2695	2695	2695	0
494	20230913	111600	127138715	2695	2695	2695	2695	100
495	20230913	111500	126869215	2690	2690	2690	2690	1
496	20230913	111400	126866525	2695	2695	2695	2695	0
497	20230913	111300	126866525	2695	2700	2700	2695	2217
498	20230913	111200	120881710	2700	2700	2700	2700	0
499	20230913	111100	120881710	2700	2700	2700	2700	11
500	20230913	111000	120852010	2700	2700	2700	2700	0
501	20230913	110900	120852010	2700	2700	2700	2700	0
502	20230913	110800	120852010	2700	2700	2700	2700	0
503	20230913	110700	120852010	2700	2700	2700	2700	0
504	20230913	110600	120852010	2700	2700	2700	2700	0
505	20230913	110500	120852010	2700	2700	2700	2700	0
506	20230913	110400	120852010	2700	2700	2700	2700	0
507	20230913	110300	120852010	2700	2700	2700	2700	0
508	20230913	110200	120852010	2700	2700	2700	2700	0
509	20230913	110100	120852010	2700	2700	2700	2700	0
510	20230913	110000	120852010	2700	2700	2700	2700	0
511	20230913	105900	120852010	2700	2700	2700	2700	5
512	20230913	105800	120838510	2700	2700	2700	2700	4
513	20230913	105700	120827710	2700	2700	2700	2700	0
514	20230913	105600	120827710	2700	2700	2700	2700	0
515	20230913	105500	120827710	2700	2700	2700	2700	1
516	20230913	105400	120825010	2700	2700	2700	2700	0
517	20230913	105300	120825010	2700	2700	2700	2700	0
518	20230913	105200	120825010	2700	2700	2700	2700	0
519	20230913	105100	120825010	2700	2700	2700	2700	0
520	20230913	105000	120825010	2700	2700	2700	2700	0
521	20230913	104900	120825010	2700	2700	2700	2700	0
522	20230913	104800	120825010	2700	2700	2700	2700	0
523	20230913	104700	120825010	2700	2695	2700	2695	11
524	20230913	104600	120795360	2695	2695	2695	2695	1959
525	20230913	104500	115515855	2695	2695	2695	2695	270
526	20230913	104400	114788205	2700	2700	2700	2700	0
527	20230913	104300	114788205	2700	2700	2700	2700	0
528	20230913	104200	114788205	2700	2700	2700	2700	10
529	20230913	104100	114761205	2695	2695	2695	2695	1
530	20230913	104000	114758510	2700	2700	2700	2700	0
531	20230913	103900	114758510	2700	2700	2700	2700	10
532	20230913	103800	114731510	2700	2700	2700	2700	0
533	20230913	103700	114731510	2700	2700	2700	2700	2448
534	20230913	103600	108121910	2700	2700	2700	2700	0
535	20230913	103500	108121910	2700	2700	2700	2700	2371
536	20230913	103400	101720210	2705	2705	2705	2705	0
537	20230913	103300	101720210	2705	2705	2705	2705	0
538	20230913	103200	101720210	2705	2705	2705	2705	0
539	20230913	103100	101720210	2705	2705	2705	2705	0
540	20230913	103000	101720210	2705	2705	2705	2705	0
541	20230913	102900	101720210	2705	2705	2705	2705	0
542	20230913	102800	101720210	2705	2705	2705	2700	1061
543	20230913	102700	98855225	2705	2710	2710	2705	467
544	20230913	102600	97591940	2705	2710	2710	2705	1964
545	20230913	102500	92279220	2710	2710	2710	2710	100
546	20230913	102400	92008220	2710	2710	2710	2710	10
547	20230913	102300	91981120	2705	2710	2710	2705	951
548	20230913	102200	89406410	2710	2710	2710	2710	500
549	20230913	102100	88051410	2710	2710	2710	2710	0
550	20230913	102000	88051410	2710	2710	2710	2710	0
551	20230913	101900	88051410	2710	2710	2710	2710	0
552	20230913	101800	88051410	2710	2710	2710	2710	39
553	20230913	101700	87945720	2715	2725	2725	2715	172
554	20230913	101600	87478350	2725	2725	2725	2725	0
555	20230913	101500	87478350	2725	2725	2725	2725	1
556	20230913	101400	87475625	2710	2710	2710	2710	0
557	20230913	101300	87475625	2710	2710	2710	2710	0
558	20230913	101200	87475625	2710	2710	2710	2710	0
559	20230913	101100	87475625	2710	2710	2710	2710	0
560	20230913	101000	87475625	2710	2710	2710	2710	1100
561	20230913	100900	84494625	2715	2715	2715	2715	0
562	20230913	100800	84494625	2715	2715	2715	2715	0
563	20230913	100700	84494625	2715	2715	2715	2715	0
564	20230913	100600	84494625	2715	2715	2715	2715	0
565	20230913	100500	84494625	2715	2715	2715	2715	0
566	20230913	100400	84494625	2715	2715	2715	2715	0
567	20230913	100300	84494625	2715	2715	2715	2715	0
568	20230913	100200	84494625	2715	2715	2715	2715	0
569	20230913	100100	84494625	2715	2715	2715	2715	139
570	20230913	100000	84117240	2720	2720	2720	2720	0
571	20230913	095900	84117240	2720	2720	2720	2720	115
572	20230913	095800	83804440	2720	2720	2720	2720	1711
573	20230913	095700	79150520	2715	2715	2715	2715	0
574	20230913	095600	79150520	2715	2715	2715	2715	0
575	20230913	095500	79150520	2715	2715	2715	2715	0
576	20230913	095400	79150520	2715	2715	2715	2715	0
577	20230913	095300	79150520	2715	2715	2715	2715	0
578	20230913	095200	79150520	2715	2715	2715	2715	36
579	20230913	095100	79052780	2720	2720	2720	2720	0
580	20230913	095000	79052780	2720	2720	2720	2720	0
581	20230913	094900	79052780	2720	2720	2720	2720	0
582	20230913	094800	79052780	2720	2725	2725	2720	1442
583	20230913	094700	75130445	2725	2725	2725	2725	0
584	20230913	094600	75130445	2725	2725	2725	2725	0
585	20230913	094500	75130445	2725	2725	2725	2725	0
586	20230913	094400	75130445	2725	2725	2725	2725	44
587	20230913	094300	75010545	2730	2730	2730	2730	0
588	20230913	094200	75010545	2730	2730	2730	2730	22
589	20230913	094100	74950485	2735	2735	2735	2735	34
590	20230913	094000	74857495	2735	2740	2740	2735	104
591	20230913	093900	74572805	2750	2740	2750	2740	25
592	20230913	093800	74504195	2730	2725	2730	2725	521
593	20230913	093700	73081920	2725	2725	2725	2725	1
594	20230913	093600	73079195	2725	2725	2725	2725	0
595	20230913	093500	73079195	2725	2725	2725	2725	0
596	20230913	093400	73079195	2725	2725	2725	2725	0
597	20230913	093300	73079195	2725	2725	2725	2725	0
598	20230913	093200	73079195	2725	2725	2725	2725	0
599	20230913	093100	73079195	2725	2725	2725	2725	0
600	20230913	093000	73079195	2725	2725	2725	2725	0
601	20230913	092900	73079195	2725	2725	2725	2725	0
602	20230913	092800	73079195	2725	2725	2725	2725	1
603	20230913	092700	73076470	2720	2720	2720	2720	0
604	20230913	092600	73076470	2720	2720	2720	2720	0
605	20230913	092500	73076470	2720	2720	2720	2720	1699
606	20230913	092400	68455190	2720	2700	2720	2695	1182
607	20230913	092300	65264270	2705	2705	2705	2705	26
608	20230913	092200	65193940	2705	2705	2705	2705	0
609	20230913	092100	65193940	2705	2705	2705	2705	145
610	20230913	092000	64801715	2705	2705	2705	2705	0
611	20230913	091900	64801715	2705	2705	2705	2705	0
612	20230913	091800	64801715	2705	2705	2705	2705	0
613	20230913	091700	64801715	2705	2705	2705	2705	0
614	20230913	091600	64801715	2705	2705	2705	2705	10
615	20230913	091500	64774665	2715	2715	2715	2715	1
616	20230913	091400	64771950	2715	2710	2715	2705	700
617	20230913	091300	62875630	2730	2730	2730	2730	0
618	20230913	091200	62875630	2730	2730	2730	2730	0
619	20230913	091100	62875630	2730	2730	2730	2730	0
620	20230913	091000	62875630	2730	2745	2745	2730	28
621	20230913	090900	62799160	2730	2730	2730	2730	0
622	20230913	090800	62799160	2730	2715	2730	2715	1074
623	20230913	090700	59879145	2705	2710	2710	2705	1574
624	20230913	090600	55614555	2710	2710	2710	2705	1529
625	20230913	090500	51471020	2710	2725	2725	2710	984
626	20230913	090400	48803690	2730	2730	2730	2730	389
627	20230913	090300	47741720	2725	2740	2745	2725	5061
628	20230913	090200	33889590	2740	2750	2750	2740	148
629	20230913	090100	33483970	2745	2715	2900	2715	6723
630	20230913	090000	14647580	2710	2680	2710	2680	5465