KissMeData/060540/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	192700	235829545	2705	2705	2705	2705	4003
3	20230908	192600	235829545	2705	2705	2705	2705	0
4	20230908	192500	235829545	2705	2705	2705	2705	0
5	20230908	192400	235829545	2705	2705	2705	2705	0
6	20230908	192300	235829545	2705	2705	2705	2705	0
7	20230908	192200	235829545	2705	2705	2705	2705	0
8	20230908	192100	235829545	2705	2705	2705	2705	0
9	20230908	192000	235829545	2705	2705	2705	2705	0
10	20230908	191900	235829545	2705	2705	2705	2705	0
11	20230908	191800	235829545	2705	2705	2705	2705	0
12	20230908	191700	235829545	2705	2705	2705	2705	0
13	20230908	191600	235829545	2705	2705	2705	2705	0
14	20230908	191500	235829545	2705	2705	2705	2705	0
15	20230908	191400	235829545	2705	2705	2705	2705	0
16	20230908	191300	235829545	2705	2705	2705	2705	0
17	20230908	191200	235829545	2705	2705	2705	2705	0
18	20230908	191100	235829545	2705	2705	2705	2705	0
19	20230908	191000	235829545	2705	2705	2705	2705	0
20	20230908	190900	235829545	2705	2705	2705	2705	0
21	20230908	190800	235829545	2705	2705	2705	2705	0
22	20230908	190700	235829545	2705	2705	2705	2705	0
23	20230908	190600	235829545	2705	2705	2705	2705	0
24	20230908	190500	235829545	2705	2705	2705	2705	0
25	20230908	190400	235829545	2705	2705	2705	2705	0
26	20230908	190300	235829545	2705	2705	2705	2705	0
27	20230908	190200	235829545	2705	2705	2705	2705	0
28	20230908	190100	235829545	2705	2705	2705	2705	0
29	20230908	190000	235829545	2705	2705	2705	2705	0
30	20230908	185900	235829545	2705	2705	2705	2705	0
31	20230908	185800	235829545	2705	2705	2705	2705	0
32	20230908	185700	235829545	2705	2705	2705	2705	4003
33	20230908	185600	235829545	2705	2705	2705	2705	0
34	20230908	185500	235829545	2705	2705	2705	2705	0
35	20230908	185400	235829545	2705	2705	2705	2705	0
36	20230908	185300	235829545	2705	2705	2705	2705	0
37	20230908	185200	235829545	2705	2705	2705	2705	0
38	20230908	185100	235829545	2705	2705	2705	2705	0
39	20230908	185000	235829545	2705	2705	2705	2705	0
40	20230908	184900	235829545	2705	2705	2705	2705	0
41	20230908	184800	235829545	2705	2705	2705	2705	0
42	20230908	184700	235829545	2705	2705	2705	2705	0
43	20230908	184600	235829545	2705	2705	2705	2705	0
44	20230908	184500	235829545	2705	2705	2705	2705	0
45	20230908	184400	235829545	2705	2705	2705	2705	0
46	20230908	184300	235829545	2705	2705	2705	2705	0
47	20230908	184200	235829545	2705	2705	2705	2705	0
48	20230908	184100	235829545	2705	2705	2705	2705	0
49	20230908	184000	235829545	2705	2705	2705	2705	0
50	20230908	183900	235829545	2705	2705	2705	2705	0
51	20230908	183800	235829545	2705	2705	2705	2705	0
52	20230908	183700	235829545	2705	2705	2705	2705	0
53	20230908	183600	235829545	2705	2705	2705	2705	0
54	20230908	183500	235829545	2705	2705	2705	2705	0
55	20230908	183400	235829545	2705	2705	2705	2705	0
56	20230908	183300	235829545	2705	2705	2705	2705	0
57	20230908	183200	235829545	2705	2705	2705	2705	0
58	20230908	183100	235829545	2705	2705	2705	2705	0
59	20230908	183000	235829545	2705	2705	2705	2705	0
60	20230908	182900	235829545	2705	2705	2705	2705	0
61	20230908	182800	235829545	2705	2705	2705	2705	0
62	20230908	182700	235829545	2705	2705	2705	2705	4003
63	20230908	182600	235829545	2705	2705	2705	2705	0
64	20230908	182500	235829545	2705	2705	2705	2705	0
65	20230908	182400	235829545	2705	2705	2705	2705	0
66	20230908	182300	235829545	2705	2705	2705	2705	0
67	20230908	182200	235829545	2705	2705	2705	2705	0
68	20230908	182100	235829545	2705	2705	2705	2705	0
69	20230908	182000	235829545	2705	2705	2705	2705	0
70	20230908	181900	235829545	2705	2705	2705	2705	0
71	20230908	181800	235829545	2705	2705	2705	2705	0
72	20230908	181700	235829545	2705	2705	2705	2705	0
73	20230908	181600	235829545	2705	2705	2705	2705	0
74	20230908	181500	235829545	2705	2705	2705	2705	0
75	20230908	181400	235829545	2705	2705	2705	2705	0
76	20230908	181300	235829545	2705	2705	2705	2705	0
77	20230908	181200	235829545	2705	2705	2705	2705	0
78	20230908	181100	235829545	2705	2705	2705	2705	0
79	20230908	181000	235829545	2705	2705	2705	2705	0
80	20230908	180900	235829545	2705	2705	2705	2705	0
81	20230908	180800	235829545	2705	2705	2705	2705	0
82	20230908	180700	235829545	2705	2705	2705	2705	0
83	20230908	180600	235829545	2705	2705	2705	2705	0
84	20230908	180500	235829545	2705	2705	2705	2705	0
85	20230908	180400	235829545	2705	2705	2705	2705	0
86	20230908	180300	235829545	2705	2705	2705	2705	0
87	20230908	180200	235829545	2705	2705	2705	2705	0
88	20230908	180100	235829545	2705	2705	2705	2705	0
89	20230908	180000	235829545	2705	2705	2705	2705	0
90	20230908	175900	235829545	2705	2705	2705	2705	0
91	20230908	175800	235829545	2705	2705	2705	2705	0
92	20230908	175700	235829545	2705	2705	2705	2705	4003
93	20230908	175600	235829545	2705	2705	2705	2705	0
94	20230908	175500	235829545	2705	2705	2705	2705	0
95	20230908	175400	235829545	2705	2705	2705	2705	0
96	20230908	175300	235829545	2705	2705	2705	2705	0
97	20230908	175200	235829545	2705	2705	2705	2705	0
98	20230908	175100	235829545	2705	2705	2705	2705	0
99	20230908	175000	235829545	2705	2705	2705	2705	0
100	20230908	174900	235829545	2705	2705	2705	2705	0
101	20230908	174800	235829545	2705	2705	2705	2705	0
102	20230908	174700	235829545	2705	2705	2705	2705	0
103	20230908	174600	235829545	2705	2705	2705	2705	0
104	20230908	174500	235829545	2705	2705	2705	2705	0
105	20230908	174400	235829545	2705	2705	2705	2705	0
106	20230908	174300	235829545	2705	2705	2705	2705	0
107	20230908	174200	235829545	2705	2705	2705	2705	0
108	20230908	174100	235829545	2705	2705	2705	2705	0
109	20230908	174000	235829545	2705	2705	2705	2705	0
110	20230908	173900	235829545	2705	2705	2705	2705	0
111	20230908	173800	235829545	2705	2705	2705	2705	0
112	20230908	173700	235829545	2705	2705	2705	2705	0
113	20230908	173600	235829545	2705	2705	2705	2705	0
114	20230908	173500	235829545	2705	2705	2705	2705	0
115	20230908	173400	235829545	2705	2705	2705	2705	0
116	20230908	173300	235829545	2705	2705	2705	2705	0
117	20230908	173200	235829545	2705	2705	2705	2705	0
118	20230908	173100	235829545	2705	2705	2705	2705	0
119	20230908	173000	235829545	2705	2705	2705	2705	0
120	20230908	172900	235829545	2705	2705	2705	2705	0
121	20230908	172800	235829545	2705	2705	2705	2705	0
122	20230908	172700	235829545	2705	2705	2705	2705	4003
123	20230908	172600	235829545	2705	2705	2705	2705	0
124	20230908	172500	235829545	2705	2705	2705	2705	0
125	20230908	172400	235829545	2705	2705	2705	2705	0
126	20230908	172300	235829545	2705	2705	2705	2705	0
127	20230908	172200	235829545	2705	2705	2705	2705	0
128	20230908	172100	235829545	2705	2705	2705	2705	0
129	20230908	172000	235829545	2705	2705	2705	2705	0
130	20230908	171900	235829545	2705	2705	2705	2705	0
131	20230908	171800	235829545	2705	2705	2705	2705	0
132	20230908	171700	235829545	2705	2705	2705	2705	0
133	20230908	171600	235829545	2705	2705	2705	2705	0
134	20230908	171500	235829545	2705	2705	2705	2705	0
135	20230908	171400	235829545	2705	2705	2705	2705	0
136	20230908	171300	235829545	2705	2705	2705	2705	0
137	20230908	171200	235829545	2705	2705	2705	2705	0
138	20230908	171100	235829545	2705	2705	2705	2705	0
139	20230908	171000	235829545	2705	2705	2705	2705	0
140	20230908	170900	235829545	2705	2705	2705	2705	0
141	20230908	170800	235829545	2705	2705	2705	2705	0
142	20230908	170700	235829545	2705	2705	2705	2705	0
143	20230908	170600	235829545	2705	2705	2705	2705	0
144	20230908	170500	235829545	2705	2705	2705	2705	0
145	20230908	170400	235829545	2705	2705	2705	2705	0
146	20230908	170300	235829545	2705	2705	2705	2705	0
147	20230908	170200	235829545	2705	2705	2705	2705	0
148	20230908	170100	235829545	2705	2705	2705	2705	0
149	20230908	170000	235829545	2705	2705	2705	2705	0
150	20230908	165900	235829545	2705	2705	2705	2705	0
151	20230908	165800	235829545	2705	2705	2705	2705	0
152	20230908	165700	235829545	2705	2705	2705	2705	4003
153	20230908	165600	235829545	2705	2705	2705	2705	0
154	20230908	165500	235829545	2705	2705	2705	2705	0
155	20230908	165400	235829545	2705	2705	2705	2705	0
156	20230908	165300	235829545	2705	2705	2705	2705	0
157	20230908	165200	235829545	2705	2705	2705	2705	0
158	20230908	165100	235829545	2705	2705	2705	2705	0
159	20230908	165000	235829545	2705	2705	2705	2705	0
160	20230908	164900	235829545	2705	2705	2705	2705	0
161	20230908	164800	235829545	2705	2705	2705	2705	0
162	20230908	164700	235829545	2705	2705	2705	2705	0
163	20230908	164600	235829545	2705	2705	2705	2705	0
164	20230908	164500	235829545	2705	2705	2705	2705	0
165	20230908	164400	235829545	2705	2705	2705	2705	0
166	20230908	164300	235829545	2705	2705	2705	2705	0
167	20230908	164200	235829545	2705	2705	2705	2705	0
168	20230908	164100	235829545	2705	2705	2705	2705	0
169	20230908	164000	235829545	2705	2705	2705	2705	0
170	20230908	163900	235829545	2705	2705	2705	2705	0
171	20230908	163800	235829545	2705	2705	2705	2705	0
172	20230908	163700	235829545	2705	2705	2705	2705	0
173	20230908	163600	235829545	2705	2705	2705	2705	0
174	20230908	163500	235829545	2705	2705	2705	2705	0
175	20230908	163400	235829545	2705	2705	2705	2705	0
176	20230908	163300	235829545	2705	2705	2705	2705	0
177	20230908	163200	235829545	2705	2705	2705	2705	0
178	20230908	163100	235829545	2705	2705	2705	2705	0
179	20230908	163000	235829545	2705	2705	2705	2705	0
180	20230908	162900	235829545	2705	2705	2705	2705	0
181	20230908	162800	235829545	2705	2705	2705	2705	0
182	20230908	162700	235829545	2705	2705	2705	2705	4003
183	20230908	162600	235829545	2705	2705	2705	2705	0
184	20230908	162500	235829545	2705	2705	2705	2705	0
185	20230908	162400	235829545	2705	2705	2705	2705	0
186	20230908	162300	235829545	2705	2705	2705	2705	0
187	20230908	162200	235829545	2705	2705	2705	2705	0
188	20230908	162100	235829545	2705	2705	2705	2705	0
189	20230908	162000	235829545	2705	2705	2705	2705	0
190	20230908	161900	235829545	2705	2705	2705	2705	0
191	20230908	161800	235829545	2705	2705	2705	2705	0
192	20230908	161700	235829545	2705	2705	2705	2705	0
193	20230908	161600	235829545	2705	2705	2705	2705	0
194	20230908	161500	235829545	2705	2705	2705	2705	0
195	20230908	161400	235829545	2705	2705	2705	2705	0
196	20230908	161300	235829545	2705	2705	2705	2705	0
197	20230908	161200	235829545	2705	2705	2705	2705	0
198	20230908	161100	235829545	2705	2705	2705	2705	0
199	20230908	161000	235829545	2705	2705	2705	2705	0
200	20230908	160900	235829545	2705	2705	2705	2705	0
201	20230908	160800	235829545	2705	2705	2705	2705	0
202	20230908	160700	235829545	2705	2705	2705	2705	0
203	20230908	160600	235829545	2705	2705	2705	2705	0
204	20230908	160500	235829545	2705	2705	2705	2705	0
205	20230908	160400	235829545	2705	2705	2705	2705	0
206	20230908	160300	235829545	2705	2705	2705	2705	0
207	20230908	160200	235829545	2705	2705	2705	2705	0
208	20230908	160100	235829545	2705	2705	2705	2705	0
209	20230908	160000	235829545	2705	2705	2705	2705	0
210	20230908	155900	235829545	2705	2705	2705	2705	0
211	20230908	155800	235829545	2705	2705	2705	2705	0
212	20230908	155700	235829545	2705	2705	2705	2705	4003
213	20230908	155600	235829545	2705	2705	2705	2705	0
214	20230908	155500	235829545	2705	2705	2705	2705	0
215	20230908	155400	235829545	2705	2705	2705	2705	0
216	20230908	155300	235829545	2705	2705	2705	2705	0
217	20230908	155200	235829545	2705	2705	2705	2705	0
218	20230908	155100	235829545	2705	2705	2705	2705	0
219	20230908	155000	235829545	2705	2705	2705	2705	0
220	20230908	154900	235829545	2705	2705	2705	2705	0
221	20230908	154800	235829545	2705	2705	2705	2705	0
222	20230908	154700	235829545	2705	2705	2705	2705	0
223	20230908	154600	235829545	2705	2705	2705	2705	0
224	20230908	154500	235829545	2705	2705	2705	2705	0
225	20230908	154400	235829545	2705	2705	2705	2705	0
226	20230908	154300	235829545	2705	2705	2705	2705	0
227	20230908	154200	235829545	2705	2705	2705	2705	0
228	20230908	154100	235829545	2705	2705	2705	2705	0
229	20230908	154000	235829545	2705	2705	2705	2705	0
230	20230908	153900	235829545	2705	2705	2705	2705	0
231	20230908	153800	235829545	2705	2705	2705	2705	0
232	20230908	153700	235829545	2705	2705	2705	2705	0
233	20230908	153600	235829545	2705	2705	2705	2705	0
234	20230908	153500	235829545	2705	2705	2705	2705	0
235	20230908	153400	235829545	2705	2705	2705	2705	0
236	20230908	153300	235829545	2705	2705	2705	2705	0
237	20230908	153200	235829545	2705	2705	2705	2705	0
238	20230908	153100	235829545	2705	2705	2705	2705	0
239	20230908	153000	235829545	2705	2705	2705	2705	4003
240	20230908	152900	225001430	2705	2705	2705	2705	0
241	20230908	152800	225001430	2705	2705	2705	2705	0
242	20230908	152700	225001430	2705	2705	2705	2705	0
243	20230908	152600	225001430	2705	2705	2705	2705	0
244	20230908	152500	225001430	2705	2705	2705	2705	0
245	20230908	152400	225001430	2705	2705	2705	2705	0
246	20230908	152300	225001430	2705	2705	2705	2705	0
247	20230908	152200	225001430	2705	2705	2705	2705	0
248	20230908	152100	225001430	2705	2705	2705	2705	0
249	20230908	152000	225001430	2705	2705	2705	2705	0
250	20230908	151900	225001430	2705	2690	2705	2690	256
251	20230908	151800	224310130	2690	2690	2700	2690	236
252	20230908	151700	223674290	2700	2695	2700	2695	1260
253	20230908	151600	220278090	2695	2685	2695	2685	150
254	20230908	151500	219874340	2685	2695	2695	2685	435
255	20230908	151400	218704015	2695	2695	2695	2695	0
256	20230908	151300	218704015	2695	2695	2695	2695	0
257	20230908	151200	218704015	2695	2695	2695	2695	1
258	20230908	151100	218701320	2685	2685	2685	2685	1000
259	20230908	151000	216016320	2685	2685	2685	2685	2
260	20230908	150900	216010950	2695	2695	2695	2695	4
261	20230908	150800	216000170	2685	2695	2695	2680	3949
262	20230908	150700	205405050	2685	2685	2685	2685	0
263	20230908	150600	205405050	2685	2685	2685	2685	0
264	20230908	150500	205405050	2685	2685	2685	2685	0
265	20230908	150400	205405050	2685	2685	2685	2685	0
266	20230908	150300	205405050	2685	2685	2685	2685	10
267	20230908	150200	205378200	2700	2700	2700	2700	0
268	20230908	150100	205378200	2700	2700	2700	2700	1
269	20230908	150000	205375500	2685	2695	2695	2685	7000
270	20230908	145900	186551770	2695	2695	2695	2695	0
271	20230908	145800	186551770	2695	2695	2695	2695	0
272	20230908	145700	186551770	2695	2695	2695	2695	200
273	20230908	145600	186012770	2700	2700	2700	2700	784
274	20230908	145500	183895970	2700	2700	2700	2700	0
275	20230908	145400	183895970	2700	2700	2700	2700	0
276	20230908	145300	183895970	2700	2700	2700	2700	0
277	20230908	145200	183895970	2700	2700	2700	2700	0
278	20230908	145100	183895970	2700	2700	2700	2700	15
279	20230908	145000	183855470	2700	2700	2700	2700	0
280	20230908	144900	183855470	2700	2700	2700	2700	0
281	20230908	144800	183855470	2700	2700	2700	2700	0
282	20230908	144700	183855470	2700	2700	2700	2700	0
283	20230908	144600	183855470	2700	2700	2700	2700	0
284	20230908	144500	183855470	2700	2700	2700	2700	0
285	20230908	144400	183855470	2700	2700	2700	2700	0
286	20230908	144300	183855470	2700	2700	2700	2700	0
287	20230908	144200	183855470	2700	2700	2700	2700	1
288	20230908	144100	183852770	2700	2700	2700	2700	4
289	20230908	144000	183841970	2695	2700	2700	2695	784
290	20230908	143900	181728990	2700	2700	2700	2700	4689
291	20230908	143800	169068690	2705	2705	2705	2705	1033
292	20230908	143700	166274425	2710	2710	2710	2710	0
293	20230908	143600	166274425	2710	2710	2710	2710	0
294	20230908	143500	166274425	2710	2710	2710	2710	0
295	20230908	143400	166274425	2710	2710	2710	2710	0
296	20230908	143300	166274425	2710	2710	2710	2710	0
297	20230908	143200	166274425	2710	2710	2710	2710	0
298	20230908	143100	166274425	2710	2710	2710	2710	0
299	20230908	143000	166274425	2710	2710	2710	2710	0
300	20230908	142900	166274425	2710	2710	2710	2710	0
301	20230908	142800	166274425	2710	2710	2710	2710	5
302	20230908	142700	166260875	2705	2705	2705	2705	246
303	20230908	142600	165595445	2705	2705	2705	2705	8
304	20230908	142500	165573805	2705	2705	2705	2705	0
305	20230908	142400	165573805	2705	2705	2705	2705	0
306	20230908	142300	165573805	2705	2705	2705	2705	871
307	20230908	142200	163217750	2710	2710	2710	2710	0
308	20230908	142100	163217750	2710	2710	2710	2710	0
309	20230908	142000	163217750	2710	2710	2710	2710	23
310	20230908	141900	163155420	2710	2710	2710	2710	525
311	20230908	141800	161732670	2710	2710	2710	2710	0
312	20230908	141700	161732670	2710	2710	2710	2710	0
313	20230908	141600	161732670	2710	2710	2710	2710	250
314	20230908	141500	161055170	2710	2710	2710	2710	0
315	20230908	141400	161055170	2710	2710	2710	2710	1
316	20230908	141300	161052460	2705	2705	2705	2705	0
317	20230908	141200	161052460	2705	2710	2710	2705	1283
318	20230908	141100	157581445	2715	2715	2715	2715	300
319	20230908	141000	156766945	2715	2715	2715	2715	0
320	20230908	140900	156766945	2715	2715	2715	2715	0
321	20230908	140800	156766945	2715	2715	2715	2715	0
322	20230908	140700	156766945	2715	2715	2715	2715	0
323	20230908	140600	156766945	2715	2715	2715	2715	0
324	20230908	140500	156766945	2715	2715	2715	2715	0
325	20230908	140400	156766945	2715	2715	2715	2715	774
326	20230908	140300	154665535	2710	2710	2710	2710	0
327	20230908	140200	154665535	2710	2710	2710	2710	0
328	20230908	140100	154665535	2710	2710	2710	2710	0
329	20230908	140000	154665535	2710	2710	2710	2710	0
330	20230908	135900	154665535	2710	2710	2710	2710	0
331	20230908	135800	154665535	2710	2710	2710	2710	1
332	20230908	135700	154662825	2720	2720	2720	2720	0
333	20230908	135600	154662825	2720	2720	2720	2720	0
334	20230908	135500	154662825	2720	2720	2720	2720	0
335	20230908	135400	154662825	2720	2720	2720	2720	0
336	20230908	135300	154662825	2720	2720	2720	2720	14
337	20230908	135200	154624745	2720	2720	2720	2720	0
338	20230908	135100	154624745	2720	2720	2720	2720	0
339	20230908	135000	154624745	2720	2720	2720	2720	0
340	20230908	134900	154624745	2720	2720	2720	2720	1
341	20230908	134800	154622025	2705	2705	2705	2705	16
342	20230908	134700	154578745	2720	2720	2720	2720	0
343	20230908	134600	154578745	2720	2720	2720	2720	588
344	20230908	134500	152979385	2720	2720	2720	2720	1000
345	20230908	134400	150259385	2720	2720	2720	2720	0
346	20230908	134300	150259385	2720	2720	2720	2720	1
347	20230908	134200	150256665	2705	2705	2705	2705	1251
348	20230908	134100	146872710	2720	2720	2720	2720	0
349	20230908	134000	146872710	2720	2720	2720	2720	0
350	20230908	133900	146872710	2720	2720	2720	2720	0
351	20230908	133800	146872710	2720	2720	2720	2720	0
352	20230908	133700	146872710	2720	2720	2720	2720	0
353	20230908	133600	146872710	2720	2720	2720	2720	0
354	20230908	133500	146872710	2720	2720	2720	2720	0
355	20230908	133400	146872710	2720	2720	2720	2720	0
356	20230908	133300	146872710	2720	2720	2720	2720	0
357	20230908	133200	146872710	2720	2720	2720	2720	0
358	20230908	133100	146872710	2720	2720	2720	2720	0
359	20230908	133000	146872710	2720	2720	2720	2720	0
360	20230908	132900	146872710	2720	2720	2720	2720	0
361	20230908	132800	146872710	2720	2720	2720	2720	0
362	20230908	132700	146872710	2720	2720	2720	2720	12
363	20230908	132600	146840070	2720	2720	2720	2720	1
364	20230908	132500	146837350	2700	2700	2700	2700	0
365	20230908	132400	146837350	2700	2700	2700	2700	30
366	20230908	132300	146756350	2715	2715	2715	2715	0
367	20230908	132200	146756350	2715	2715	2715	2715	56
368	20230908	132100	146604310	2715	2715	2715	2715	0
369	20230908	132000	146604310	2715	2715	2715	2715	0
370	20230908	131900	146604310	2715	2715	2715	2715	0
371	20230908	131800	146604310	2715	2715	2715	2715	0
372	20230908	131700	146604310	2715	2715	2715	2715	0
373	20230908	131600	146604310	2715	2715	2715	2715	0
374	20230908	131500	146604310	2715	2715	2715	2715	0
375	20230908	131400	146604310	2715	2715	2715	2715	1
376	20230908	131300	146601595	2720	2720	2720	2720	3
377	20230908	131200	146593435	2700	2700	2700	2700	0
378	20230908	131100	146593435	2700	2710	2710	2700	1180
379	20230908	131000	143403130	2720	2720	2720	2720	0
380	20230908	130900	143403130	2720	2720	2720	2720	0
381	20230908	130800	143403130	2720	2720	2720	2720	0
382	20230908	130700	143403130	2720	2720	2720	2720	0
383	20230908	130600	143403130	2720	2720	2720	2720	0
384	20230908	130500	143403130	2720	2720	2720	2720	0
385	20230908	130400	143403130	2720	2720	2720	2720	0
386	20230908	130300	143403130	2720	2720	2720	2720	0
387	20230908	130200	143403130	2720	2720	2720	2720	12
388	20230908	130100	143370490	2720	2720	2720	2720	184
389	20230908	130000	142870010	2705	2705	2705	2705	0
390	20230908	125900	142870010	2705	2705	2705	2705	0
391	20230908	125800	142870010	2705	2705	2705	2705	0
392	20230908	125700	142870010	2705	2705	2705	2705	99
393	20230908	125600	142602215	2720	2720	2720	2720	10
394	20230908	125500	142575015	2725	2725	2725	2725	0
395	20230908	125400	142575015	2725	2725	2725	2725	0
396	20230908	125300	142575015	2725	2725	2725	2725	0
397	20230908	125200	142575015	2725	2700	2725	2700	4
398	20230908	125100	142564170	2715	2715	2715	2715	0
399	20230908	125000	142564170	2715	2715	2715	2715	1
400	20230908	124900	142561455	2715	2715	2715	2715	0
401	20230908	124800	142561455	2715	2715	2715	2715	0
402	20230908	124700	142561455	2715	2715	2715	2715	1
403	20230908	124600	142558740	2700	2700	2700	2700	0
404	20230908	124500	142558740	2700	2700	2700	2700	0
405	20230908	124400	142558740	2700	2700	2700	2700	0
406	20230908	124300	142558740	2700	2700	2700	2700	2
407	20230908	124200	142553340	2720	2720	2720	2720	0
408	20230908	124100	142553340	2720	2720	2720	2720	0
409	20230908	124000	142553340	2720	2720	2720	2720	0
410	20230908	123900	142553340	2720	2700	2720	2700	461
411	20230908	123800	141306580	2700	2700	2700	2700	0
412	20230908	123700	141306580	2700	2700	2700	2700	4
413	20230908	123600	141295780	2700	2700	2700	2700	0
414	20230908	123500	141295780	2700	2700	2700	2700	0
415	20230908	123400	141295780	2700	2710	2710	2700	1000
416	20230908	123300	138595680	2720	2720	2720	2720	0
417	20230908	123200	138595680	2720	2720	2720	2720	50
418	20230908	123100	138459680	2725	2725	2725	2725	0
419	20230908	123000	138459680	2725	2725	2725	2725	0
420	20230908	122900	138459680	2725	2725	2725	2725	0
421	20230908	122800	138459680	2725	2725	2725	2725	0
422	20230908	122700	138459680	2725	2725	2725	2725	0
423	20230908	122600	138459680	2725	2725	2725	2725	0
424	20230908	122500	138459680	2725	2725	2725	2725	0
425	20230908	122400	138459680	2725	2725	2725	2725	0
426	20230908	122300	138459680	2725	2700	2725	2700	2128
427	20230908	122200	132711995	2700	2700	2700	2700	944
428	20230908	122100	130163195	2705	2705	2705	2705	1
429	20230908	122000	130160490	2705	2705	2705	2705	0
430	20230908	121900	130160490	2705	2705	2705	2705	0
431	20230908	121800	130160490	2705	2710	2710	2705	466
432	20230908	121700	128898255	2710	2710	2710	2705	5883
433	20230908	121600	112965325	2715	2715	2715	2715	655
434	20230908	121500	111187000	2720	2720	2720	2720	0
435	20230908	121400	111187000	2720	2720	2720	2720	0
436	20230908	121300	111187000	2720	2720	2720	2720	565
437	20230908	121200	109650200	2725	2725	2725	2725	0
438	20230908	121100	109650200	2725	2725	2725	2725	358
439	20230908	121000	108674650	2725	2725	2725	2725	0
440	20230908	120900	108674650	2725	2725	2725	2725	0
441	20230908	120800	108674650	2725	2725	2725	2725	0
442	20230908	120700	108674650	2725	2725	2725	2725	0
443	20230908	120600	108674650	2725	2725	2725	2725	1
444	20230908	120500	108671925	2725	2725	2725	2725	0
445	20230908	120400	108671925	2725	2725	2725	2725	0
446	20230908	120300	108671925	2725	2725	2725	2725	0
447	20230908	120200	108671925	2725	2725	2725	2725	0
448	20230908	120100	108671925	2725	2725	2725	2725	0
449	20230908	120000	108671925	2725	2725	2725	2725	0
450	20230908	115900	108671925	2725	2725	2725	2725	0
451	20230908	115800	108671925	2725	2725	2725	2725	0
452	20230908	115700	108671925	2725	2725	2725	2725	0
453	20230908	115600	108671925	2725	2725	2725	2725	0
454	20230908	115500	108671925	2725	2725	2725	2725	0
455	20230908	115400	108671925	2725	2725	2725	2725	0
456	20230908	115300	108671925	2725	2725	2725	2725	0
457	20230908	115200	108671925	2725	2725	2725	2725	0
458	20230908	115100	108671925	2725	2715	2725	2715	100
459	20230908	115000	108399455	2715	2715	2715	2715	500
460	20230908	114900	107041955	2715	2715	2715	2715	622
461	20230908	114800	105353225	2715	2715	2715	2715	50
462	20230908	114700	105217475	2725	2725	2725	2725	0
463	20230908	114600	105217475	2725	2725	2725	2725	0
464	20230908	114500	105217475	2725	2725	2725	2725	0
465	20230908	114400	105217475	2725	2725	2725	2725	0
466	20230908	114300	105217475	2725	2725	2725	2725	3
467	20230908	114200	105209300	2715	2715	2715	2715	1
468	20230908	114100	105206585	2715	2715	2715	2715	9
469	20230908	114000	105182150	2725	2725	2725	2725	0
470	20230908	113900	105182150	2725	2725	2725	2725	12
471	20230908	113800	105149450	2725	2725	2725	2725	3
472	20230908	113700	105141275	2715	2715	2715	2715	0
473	20230908	113600	105141275	2715	2715	2715	2715	1
474	20230908	113500	105138560	2725	2725	2725	2725	100
475	20230908	113400	104866060	2715	2715	2715	2715	1
476	20230908	113300	104863345	2720	2720	2720	2720	0
477	20230908	113200	104863345	2720	2720	2720	2720	0
478	20230908	113100	104863345	2720	2720	2720	2720	0
479	20230908	113000	104863345	2720	2720	2720	2720	743
480	20230908	112900	102842385	2720	2720	2720	2720	0
481	20230908	112800	102842385	2720	2720	2720	2720	0
482	20230908	112700	102842385	2720	2720	2720	2720	227
483	20230908	112600	102224945	2720	2720	2720	2720	0
484	20230908	112500	102224945	2720	2720	2720	2720	0
485	20230908	112400	102224945	2720	2720	2720	2720	236
486	20230908	112300	101583025	2720	2710	2720	2705	401
487	20230908	112200	100496590	2720	2710	2720	2710	195
488	20230908	112100	99968110	2710	2710	2710	2710	20
489	20230908	112000	99913910	2710	2710	2710	2710	0
490	20230908	111900	99913910	2710	2710	2710	2710	0
491	20230908	111800	99913910	2710	2710	2710	2710	0
492	20230908	111700	99913910	2710	2710	2710	2710	0
493	20230908	111600	99913910	2710	2710	2710	2710	884
494	20230908	111500	97518270	2720	2720	2720	2720	0
495	20230908	111400	97518270	2720	2720	2720	2720	0
496	20230908	111300	97518270	2720	2720	2720	2720	0
497	20230908	111200	97518270	2720	2720	2720	2720	0
498	20230908	111100	97518270	2720	2720	2720	2720	50
499	20230908	111000	97382270	2725	2725	2725	2725	0
500	20230908	110900	97382270	2725	2725	2725	2725	1
501	20230908	110800	97379545	2705	2705	2705	2705	950
502	20230908	110700	94809795	2710	2710	2710	2710	591
503	20230908	110600	93208185	2715	2710	2715	2710	2
504	20230908	110500	93202760	2705	2705	2705	2705	20
505	20230908	110400	93148660	2710	2710	2710	2710	0
506	20230908	110300	93148660	2710	2710	2710	2710	0
507	20230908	110200	93148660	2710	2710	2710	2710	1000
508	20230908	110100	90438660	2715	2715	2715	2715	3
509	20230908	110000	90430515	2710	2710	2710	2710	0
510	20230908	105900	90430515	2710	2710	2710	2710	0
511	20230908	105800	90430515	2710	2710	2710	2710	2000
512	20230908	105700	85010515	2710	2710	2710	2710	0
513	20230908	105600	85010515	2710	2710	2710	2710	0
514	20230908	105500	85010515	2710	2710	2710	2710	0
515	20230908	105400	85010515	2710	2710	2710	2710	0
516	20230908	105300	85010515	2710	2710	2710	2710	369
517	20230908	105200	84010525	2710	2710	2710	2710	0
518	20230908	105100	84010525	2710	2710	2710	2710	38
519	20230908	105000	83907545	2710	2710	2710	2710	0
520	20230908	104900	83907545	2710	2710	2710	2710	0
521	20230908	104800	83907545	2710	2710	2710	2710	0
522	20230908	104700	83907545	2710	2710	2710	2710	0
523	20230908	104600	83907545	2710	2710	2710	2710	0
524	20230908	104500	83907545	2710	2710	2710	2710	228
525	20230908	104400	83289665	2715	2710	2715	2710	1226
526	20230908	104300	79967200	2710	2710	2710	2710	0
527	20230908	104200	79967200	2710	2710	2710	2710	3
528	20230908	104100	79959070	2710	2715	2715	2710	1561
529	20230908	104000	75728735	2720	2720	2720	2720	990
530	20230908	103900	73035935	2725	2725	2725	2725	0
531	20230908	103800	73035935	2725	2725	2725	2725	0
532	20230908	103700	73035935	2725	2725	2725	2725	0
533	20230908	103600	73035935	2725	2725	2725	2725	7
534	20230908	103500	73016860	2725	2725	2725	2725	0
535	20230908	103400	73016860	2725	2725	2725	2725	0
536	20230908	103300	73016860	2725	2725	2725	2725	0
537	20230908	103200	73016860	2725	2725	2725	2725	0
538	20230908	103100	73016860	2725	2725	2725	2725	0
539	20230908	103000	73016860	2725	2725	2725	2725	0
540	20230908	102900	73016860	2725	2725	2725	2725	11
541	20230908	102800	72986885	2710	2720	2720	2710	385
542	20230908	102700	71941875	2725	2725	2725	2725	0
543	20230908	102600	71941875	2725	2725	2725	2725	0
544	20230908	102500	71941875	2725	2725	2725	2725	3
545	20230908	102400	71933700	2720	2720	2720	2720	0
546	20230908	102300	71933700	2720	2720	2720	2720	534
547	20230908	102200	70481220	2720	2720	2720	2720	0
548	20230908	102100	70481220	2720	2720	2720	2720	0
549	20230908	102000	70481220	2720	2720	2720	2720	0
550	20230908	101900	70481220	2720	2720	2720	2720	0
551	20230908	101800	70481220	2720	2720	2720	2720	0
552	20230908	101700	70481220	2720	2720	2720	2720	588
553	20230908	101600	68881860	2720	2720	2720	2720	0
554	20230908	101500	68881860	2720	2720	2720	2720	0
555	20230908	101400	68881860	2720	2710	2720	2710	12
556	20230908	101300	68849320	2710	2710	2710	2710	0
557	20230908	101200	68849320	2710	2710	2710	2710	0
558	20230908	101100	68849320	2710	2710	2710	2710	0
559	20230908	101000	68849320	2710	2710	2710	2710	500
560	20230908	100900	67494320	2710	2710	2710	2710	0
561	20230908	100800	67494320	2710	2710	2710	2710	0
562	20230908	100700	67494320	2710	2710	2710	2710	0
563	20230908	100600	67494320	2710	2710	2710	2710	0
564	20230908	100500	67494320	2710	2710	2710	2710	0
565	20230908	100400	67494320	2710	2710	2710	2710	20
566	20230908	100300	67440120	2710	2710	2710	2710	0
567	20230908	100200	67440120	2710	2710	2710	2710	2000
568	20230908	100100	62020120	2720	2720	2720	2720	0
569	20230908	100000	62020120	2720	2720	2720	2720	0
570	20230908	095900	62020120	2720	2720	2720	2720	0
571	20230908	095800	62020120	2720	2720	2720	2720	0
572	20230908	095700	62020120	2720	2715	2720	2715	50
573	20230908	095600	61884305	2700	2700	2700	2700	0
574	20230908	095500	61884305	2700	2700	2700	2700	0
575	20230908	095400	61884305	2700	2700	2700	2700	0
576	20230908	095300	61884305	2700	2700	2700	2700	0
577	20230908	095200	61884305	2700	2700	2700	2700	37
578	20230908	095100	61784405	2725	2725	2725	2725	0
579	20230908	095000	61784405	2725	2700	2725	2700	500
580	20230908	094900	60430490	2700	2700	2700	2700	12
581	20230908	094800	60398090	2700	2700	2700	2700	0
582	20230908	094700	60398090	2700	2700	2700	2700	1
583	20230908	094600	60395390	2695	2695	2695	2695	0
584	20230908	094500	60395390	2695	2695	2695	2695	0
585	20230908	094400	60395390	2695	2700	2700	2695	1001
586	20230908	094300	57697690	2690	2690	2690	2690	0
587	20230908	094200	57697690	2690	2690	2690	2690	0
588	20230908	094100	57697690	2690	2690	2690	2690	10
589	20230908	094000	57670790	2695	2695	2695	2695	1121
590	20230908	093900	54649695	2700	2700	2700	2700	0
591	20230908	093800	54649695	2700	2700	2700	2700	0
592	20230908	093700	54649695	2700	2700	2700	2700	10
593	20230908	093600	54622695	2700	2700	2700	2700	0
594	20230908	093500	54622695	2700	2700	2700	2700	400
595	20230908	093400	53542695	2725	2725	2725	2725	3
596	20230908	093300	53534520	2725	2725	2725	2725	0
597	20230908	093200	53534520	2725	2725	2725	2725	0
598	20230908	093100	53534520	2725	2725	2725	2725	6
599	20230908	093000	53518170	2725	2725	2725	2725	1
600	20230908	092900	53515445	2700	2700	2700	2700	0
601	20230908	092800	53515445	2700	2725	2725	2700	1463
602	20230908	092700	49565320	2705	2705	2705	2705	400
603	20230908	092600	48483320	2725	2725	2725	2725	43
604	20230908	092500	48366145	2705	2730	2730	2705	1898
605	20230908	092400	43231985	2730	2730	2730	2730	0
606	20230908	092300	43231985	2730	2730	2730	2730	0
607	20230908	092200	43231985	2730	2730	2730	2730	0
608	20230908	092100	43231985	2730	2730	2730	2730	0
609	20230908	092000	43231985	2730	2730	2730	2730	2
610	20230908	091900	43226525	2730	2730	2730	2730	11
611	20230908	091800	43196495	2705	2705	2705	2705	920
612	20230908	091700	40707895	2730	2710	2730	2705	1708
613	20230908	091600	36087705	2730	2730	2730	2730	22
614	20230908	091500	36027645	2710	2710	2710	2710	0
615	20230908	091400	36027645	2710	2715	2730	2695	6852
616	20230908	091300	17483750	2715	2715	2715	2715	0
617	20230908	091200	17483750	2715	2715	2715	2715	0
618	20230908	091100	17483750	2715	2715	2715	2715	0
619	20230908	091000	17483750	2715	2715	2715	2715	3
620	20230908	090900	17475605	2730	2730	2730	2730	0
621	20230908	090800	17475605	2730	2715	2730	2695	651
622	20230908	090700	15717530	2730	2730	2730	2730	0
623	20230908	090600	15717530	2730	2730	2730	2730	0
624	20230908	090500	15717530	2730	2725	2730	2725	300
625	20230908	090400	14899780	2710	2710	2710	2710	0
626	20230908	090300	14899780	2710	2710	2710	2710	0
627	20230908	090200	14899780	2710	2710	2710	2710	4003
628	20230908	090100	4051650	2740	2715	2740	2715	698
629	20230908	090000	2156015	2745	2715	2745	2715	253