KissMeData/189980/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201100	81831125	2420	2420	2420	2420	601
3	20230906	201000	81831125	2420	2420	2420	2420	0
4	20230906	200900	81831125	2420	2420	2420	2420	0
5	20230906	200800	81831125	2420	2420	2420	2420	0
6	20230906	200700	81831125	2420	2420	2420	2420	0
7	20230906	200600	81831125	2420	2420	2420	2420	0
8	20230906	200500	81831125	2420	2420	2420	2420	0
9	20230906	200400	81831125	2420	2420	2420	2420	0
10	20230906	200300	81831125	2420	2420	2420	2420	0
11	20230906	200200	81831125	2420	2420	2420	2420	0
12	20230906	200100	81831125	2420	2420	2420	2420	0
13	20230906	200000	81831125	2420	2420	2420	2420	0
14	20230906	195900	81831125	2420	2420	2420	2420	0
15	20230906	195800	81831125	2420	2420	2420	2420	0
16	20230906	195700	81831125	2420	2420	2420	2420	0
17	20230906	195600	81831125	2420	2420	2420	2420	0
18	20230906	195500	81831125	2420	2420	2420	2420	0
19	20230906	195400	81831125	2420	2420	2420	2420	0
20	20230906	195300	81831125	2420	2420	2420	2420	0
21	20230906	195200	81831125	2420	2420	2420	2420	0
22	20230906	195100	81831125	2420	2420	2420	2420	0
23	20230906	195000	81831125	2420	2420	2420	2420	0
24	20230906	194900	81831125	2420	2420	2420	2420	0
25	20230906	194800	81831125	2420	2420	2420	2420	0
26	20230906	194700	81831125	2420	2420	2420	2420	0
27	20230906	194600	81831125	2420	2420	2420	2420	0
28	20230906	194500	81831125	2420	2420	2420	2420	0
29	20230906	194400	81831125	2420	2420	2420	2420	0
30	20230906	194300	81831125	2420	2420	2420	2420	0
31	20230906	194200	81831125	2420	2420	2420	2420	0
32	20230906	194100	81831125	2420	2420	2420	2420	601
33	20230906	194000	81831125	2420	2420	2420	2420	0
34	20230906	193900	81831125	2420	2420	2420	2420	0
35	20230906	193800	81831125	2420	2420	2420	2420	0
36	20230906	193700	81831125	2420	2420	2420	2420	0
37	20230906	193600	81831125	2420	2420	2420	2420	0
38	20230906	193500	81831125	2420	2420	2420	2420	0
39	20230906	193400	81831125	2420	2420	2420	2420	0
40	20230906	193300	81831125	2420	2420	2420	2420	0
41	20230906	193200	81831125	2420	2420	2420	2420	0
42	20230906	193100	81831125	2420	2420	2420	2420	0
43	20230906	193000	81831125	2420	2420	2420	2420	0
44	20230906	192900	81831125	2420	2420	2420	2420	0
45	20230906	192800	81831125	2420	2420	2420	2420	0
46	20230906	192700	81831125	2420	2420	2420	2420	0
47	20230906	192600	81831125	2420	2420	2420	2420	0
48	20230906	192500	81831125	2420	2420	2420	2420	0
49	20230906	192400	81831125	2420	2420	2420	2420	0
50	20230906	192300	81831125	2420	2420	2420	2420	0
51	20230906	192200	81831125	2420	2420	2420	2420	0
52	20230906	192100	81831125	2420	2420	2420	2420	0
53	20230906	192000	81831125	2420	2420	2420	2420	0
54	20230906	191900	81831125	2420	2420	2420	2420	0
55	20230906	191800	81831125	2420	2420	2420	2420	0
56	20230906	191700	81831125	2420	2420	2420	2420	0
57	20230906	191600	81831125	2420	2420	2420	2420	0
58	20230906	191500	81831125	2420	2420	2420	2420	0
59	20230906	191400	81831125	2420	2420	2420	2420	0
60	20230906	191300	81831125	2420	2420	2420	2420	0
61	20230906	191200	81831125	2420	2420	2420	2420	0
62	20230906	191100	81831125	2420	2420	2420	2420	601
63	20230906	191000	81831125	2420	2420	2420	2420	0
64	20230906	190900	81831125	2420	2420	2420	2420	0
65	20230906	190800	81831125	2420	2420	2420	2420	0
66	20230906	190700	81831125	2420	2420	2420	2420	0
67	20230906	190600	81831125	2420	2420	2420	2420	0
68	20230906	190500	81831125	2420	2420	2420	2420	0
69	20230906	190400	81831125	2420	2420	2420	2420	0
70	20230906	190300	81831125	2420	2420	2420	2420	0
71	20230906	190200	81831125	2420	2420	2420	2420	0
72	20230906	190100	81831125	2420	2420	2420	2420	0
73	20230906	190000	81831125	2420	2420	2420	2420	0
74	20230906	185900	81831125	2420	2420	2420	2420	0
75	20230906	185800	81831125	2420	2420	2420	2420	0
76	20230906	185700	81831125	2420	2420	2420	2420	0
77	20230906	185600	81831125	2420	2420	2420	2420	0
78	20230906	185500	81831125	2420	2420	2420	2420	0
79	20230906	185400	81831125	2420	2420	2420	2420	0
80	20230906	185300	81831125	2420	2420	2420	2420	0
81	20230906	185200	81831125	2420	2420	2420	2420	0
82	20230906	185100	81831125	2420	2420	2420	2420	0
83	20230906	185000	81831125	2420	2420	2420	2420	0
84	20230906	184900	81831125	2420	2420	2420	2420	0
85	20230906	184800	81831125	2420	2420	2420	2420	0
86	20230906	184700	81831125	2420	2420	2420	2420	0
87	20230906	184600	81831125	2420	2420	2420	2420	0
88	20230906	184500	81831125	2420	2420	2420	2420	0
89	20230906	184400	81831125	2420	2420	2420	2420	0
90	20230906	184300	81831125	2420	2420	2420	2420	0
91	20230906	184200	81831125	2420	2420	2420	2420	0
92	20230906	184100	81831125	2420	2420	2420	2420	601
93	20230906	184000	81831125	2420	2420	2420	2420	0
94	20230906	183900	81831125	2420	2420	2420	2420	0
95	20230906	183800	81831125	2420	2420	2420	2420	0
96	20230906	183700	81831125	2420	2420	2420	2420	0
97	20230906	183600	81831125	2420	2420	2420	2420	0
98	20230906	183500	81831125	2420	2420	2420	2420	0
99	20230906	183400	81831125	2420	2420	2420	2420	0
100	20230906	183300	81831125	2420	2420	2420	2420	0
101	20230906	183200	81831125	2420	2420	2420	2420	0
102	20230906	183100	81831125	2420	2420	2420	2420	0
103	20230906	183000	81831125	2420	2420	2420	2420	0
104	20230906	182900	81831125	2420	2420	2420	2420	0
105	20230906	182800	81831125	2420	2420	2420	2420	0
106	20230906	182700	81831125	2420	2420	2420	2420	0
107	20230906	182600	81831125	2420	2420	2420	2420	0
108	20230906	182500	81831125	2420	2420	2420	2420	0
109	20230906	182400	81831125	2420	2420	2420	2420	0
110	20230906	182300	81831125	2420	2420	2420	2420	0
111	20230906	182200	81831125	2420	2420	2420	2420	0
112	20230906	182100	81831125	2420	2420	2420	2420	0
113	20230906	182000	81831125	2420	2420	2420	2420	0
114	20230906	181900	81831125	2420	2420	2420	2420	0
115	20230906	181800	81831125	2420	2420	2420	2420	0
116	20230906	181700	81831125	2420	2420	2420	2420	0
117	20230906	181600	81831125	2420	2420	2420	2420	0
118	20230906	181500	81831125	2420	2420	2420	2420	0
119	20230906	181400	81831125	2420	2420	2420	2420	0
120	20230906	181300	81831125	2420	2420	2420	2420	0
121	20230906	181200	81831125	2420	2420	2420	2420	0
122	20230906	181100	81831125	2420	2420	2420	2420	601
123	20230906	181000	81831125	2420	2420	2420	2420	0
124	20230906	180900	81831125	2420	2420	2420	2420	0
125	20230906	180800	81831125	2420	2420	2420	2420	0
126	20230906	180700	81831125	2420	2420	2420	2420	0
127	20230906	180600	81831125	2420	2420	2420	2420	0
128	20230906	180500	81831125	2420	2420	2420	2420	0
129	20230906	180400	81831125	2420	2420	2420	2420	0
130	20230906	180300	81831125	2420	2420	2420	2420	0
131	20230906	180200	81831125	2420	2420	2420	2420	0
132	20230906	180100	81831125	2420	2420	2420	2420	0
133	20230906	180000	81831125	2420	2420	2420	2420	0
134	20230906	175900	81831125	2420	2420	2420	2420	0
135	20230906	175800	81831125	2420	2420	2420	2420	0
136	20230906	175700	81831125	2420	2420	2420	2420	0
137	20230906	175600	81831125	2420	2420	2420	2420	0
138	20230906	175500	81831125	2420	2420	2420	2420	0
139	20230906	175400	81831125	2420	2420	2420	2420	0
140	20230906	175300	81831125	2420	2420	2420	2420	0
141	20230906	175200	81831125	2420	2420	2420	2420	0
142	20230906	175100	81831125	2420	2420	2420	2420	0
143	20230906	175000	81831125	2420	2420	2420	2420	0
144	20230906	174900	81831125	2420	2420	2420	2420	0
145	20230906	174800	81831125	2420	2420	2420	2420	0
146	20230906	174700	81831125	2420	2420	2420	2420	0
147	20230906	174600	81831125	2420	2420	2420	2420	0
148	20230906	174500	81831125	2420	2420	2420	2420	0
149	20230906	174400	81831125	2420	2420	2420	2420	0
150	20230906	174300	81831125	2420	2420	2420	2420	0
151	20230906	174200	81831125	2420	2420	2420	2420	0
152	20230906	174100	81831125	2420	2420	2420	2420	601
153	20230906	174000	81831125	2420	2420	2420	2420	0
154	20230906	173900	81831125	2420	2420	2420	2420	0
155	20230906	173800	81831125	2420	2420	2420	2420	0
156	20230906	173700	81831125	2420	2420	2420	2420	0
157	20230906	173600	81831125	2420	2420	2420	2420	0
158	20230906	173500	81831125	2420	2420	2420	2420	0
159	20230906	173400	81831125	2420	2420	2420	2420	0
160	20230906	173300	81831125	2420	2420	2420	2420	0
161	20230906	173200	81831125	2420	2420	2420	2420	0
162	20230906	173100	81831125	2420	2420	2420	2420	0
163	20230906	173000	81831125	2420	2420	2420	2420	0
164	20230906	172900	81831125	2420	2420	2420	2420	0
165	20230906	172800	81831125	2420	2420	2420	2420	0
166	20230906	172700	81831125	2420	2420	2420	2420	0
167	20230906	172600	81831125	2420	2420	2420	2420	0
168	20230906	172500	81831125	2420	2420	2420	2420	0
169	20230906	172400	81831125	2420	2420	2420	2420	0
170	20230906	172300	81831125	2420	2420	2420	2420	0
171	20230906	172200	81831125	2420	2420	2420	2420	0
172	20230906	172100	81831125	2420	2420	2420	2420	0
173	20230906	172000	81831125	2420	2420	2420	2420	0
174	20230906	171900	81831125	2420	2420	2420	2420	0
175	20230906	171800	81831125	2420	2420	2420	2420	0
176	20230906	171700	81831125	2420	2420	2420	2420	0
177	20230906	171600	81831125	2420	2420	2420	2420	0
178	20230906	171500	81831125	2420	2420	2420	2420	0
179	20230906	171400	81831125	2420	2420	2420	2420	0
180	20230906	171300	81831125	2420	2420	2420	2420	0
181	20230906	171200	81831125	2420	2420	2420	2420	0
182	20230906	171100	81831125	2420	2420	2420	2420	601
183	20230906	171000	81831125	2420	2420	2420	2420	0
184	20230906	170900	81831125	2420	2420	2420	2420	0
185	20230906	170800	81831125	2420	2420	2420	2420	0
186	20230906	170700	81831125	2420	2420	2420	2420	0
187	20230906	170600	81831125	2420	2420	2420	2420	0
188	20230906	170500	81831125	2420	2420	2420	2420	0
189	20230906	170400	81831125	2420	2420	2420	2420	0
190	20230906	170300	81831125	2420	2420	2420	2420	0
191	20230906	170200	81831125	2420	2420	2420	2420	0
192	20230906	170100	81831125	2420	2420	2420	2420	0
193	20230906	170000	81831125	2420	2420	2420	2420	0
194	20230906	165900	81831125	2420	2420	2420	2420	0
195	20230906	165800	81831125	2420	2420	2420	2420	0
196	20230906	165700	81831125	2420	2420	2420	2420	0
197	20230906	165600	81831125	2420	2420	2420	2420	0
198	20230906	165500	81831125	2420	2420	2420	2420	0
199	20230906	165400	81831125	2420	2420	2420	2420	0
200	20230906	165300	81831125	2420	2420	2420	2420	0
201	20230906	165200	81831125	2420	2420	2420	2420	0
202	20230906	165100	81831125	2420	2420	2420	2420	0
203	20230906	165000	81831125	2420	2420	2420	2420	0
204	20230906	164900	81831125	2420	2420	2420	2420	0
205	20230906	164800	81831125	2420	2420	2420	2420	0
206	20230906	164700	81831125	2420	2420	2420	2420	0
207	20230906	164600	81831125	2420	2420	2420	2420	0
208	20230906	164500	81831125	2420	2420	2420	2420	0
209	20230906	164400	81831125	2420	2420	2420	2420	0
210	20230906	164300	81831125	2420	2420	2420	2420	0
211	20230906	164200	81831125	2420	2420	2420	2420	0
212	20230906	164100	81831125	2420	2420	2420	2420	601
213	20230906	164000	81831125	2420	2420	2420	2420	0
214	20230906	163900	81831125	2420	2420	2420	2420	0
215	20230906	163800	81831125	2420	2420	2420	2420	0
216	20230906	163700	81831125	2420	2420	2420	2420	0
217	20230906	163600	81831125	2420	2420	2420	2420	0
218	20230906	163500	81831125	2420	2420	2420	2420	0
219	20230906	163400	81831125	2420	2420	2420	2420	0
220	20230906	163300	81831125	2420	2420	2420	2420	0
221	20230906	163200	81831125	2420	2420	2420	2420	0
222	20230906	163100	81831125	2420	2420	2420	2420	0
223	20230906	163000	81831125	2420	2420	2420	2420	0
224	20230906	162900	81831125	2420	2420	2420	2420	0
225	20230906	162800	81831125	2420	2420	2420	2420	0
226	20230906	162700	81831125	2420	2420	2420	2420	0
227	20230906	162600	81831125	2420	2420	2420	2420	0
228	20230906	162500	81831125	2420	2420	2420	2420	0
229	20230906	162400	81831125	2420	2420	2420	2420	0
230	20230906	162300	81831125	2420	2420	2420	2420	0
231	20230906	162200	81831125	2420	2420	2420	2420	0
232	20230906	162100	81831125	2420	2420	2420	2420	0
233	20230906	162000	81831125	2420	2420	2420	2420	0
234	20230906	161900	81831125	2420	2420	2420	2420	0
235	20230906	161800	81831125	2420	2420	2420	2420	0
236	20230906	161700	81831125	2420	2420	2420	2420	0
237	20230906	161600	81831125	2420	2420	2420	2420	0
238	20230906	161500	81831125	2420	2420	2420	2420	0
239	20230906	161400	81831125	2420	2420	2420	2420	0
240	20230906	161300	81831125	2420	2420	2420	2420	0
241	20230906	161200	81831125	2420	2420	2420	2420	0
242	20230906	161100	81831125	2420	2420	2420	2420	601
243	20230906	161000	81831125	2420	2420	2420	2420	0
244	20230906	160900	81831125	2420	2420	2420	2420	0
245	20230906	160800	81831125	2420	2420	2420	2420	0
246	20230906	160700	81831125	2420	2420	2420	2420	0
247	20230906	160600	81831125	2420	2420	2420	2420	0
248	20230906	160500	81831125	2420	2420	2420	2420	0
249	20230906	160400	81831125	2420	2420	2420	2420	0
250	20230906	160300	81831125	2420	2420	2420	2420	0
251	20230906	160200	81831125	2420	2420	2420	2420	0
252	20230906	160100	81831125	2420	2420	2420	2420	0
253	20230906	160000	81831125	2420	2420	2420	2420	0
254	20230906	155900	81831125	2420	2420	2420	2420	0
255	20230906	155800	81831125	2420	2420	2420	2420	0
256	20230906	155700	81831125	2420	2420	2420	2420	0
257	20230906	155600	81831125	2420	2420	2420	2420	0
258	20230906	155500	81831125	2420	2420	2420	2420	0
259	20230906	155400	81831125	2420	2420	2420	2420	0
260	20230906	155300	81831125	2420	2420	2420	2420	0
261	20230906	155200	81831125	2420	2420	2420	2420	0
262	20230906	155100	81831125	2420	2420	2420	2420	0
263	20230906	155000	81831125	2420	2420	2420	2420	0
264	20230906	154900	81831125	2420	2420	2420	2420	0
265	20230906	154800	81831125	2420	2420	2420	2420	0
266	20230906	154700	81831125	2420	2420	2420	2420	0
267	20230906	154600	81831125	2420	2420	2420	2420	0
268	20230906	154500	81831125	2420	2420	2420	2420	0
269	20230906	154400	81831125	2420	2420	2420	2420	0
270	20230906	154300	81831125	2420	2420	2420	2420	0
271	20230906	154200	81831125	2420	2420	2420	2420	0
272	20230906	154100	81831125	2420	2420	2420	2420	601
273	20230906	154000	81831125	2420	2420	2420	2420	0
274	20230906	153900	81831125	2420	2420	2420	2420	0
275	20230906	153800	81831125	2420	2420	2420	2420	0
276	20230906	153700	81831125	2420	2420	2420	2420	0
277	20230906	153600	81831125	2420	2420	2420	2420	0
278	20230906	153500	81831125	2420	2420	2420	2420	0
279	20230906	153400	81831125	2420	2420	2420	2420	0
280	20230906	153300	81831125	2420	2420	2420	2420	0
281	20230906	153200	81831125	2420	2420	2420	2420	0
282	20230906	153100	81831125	2420	2420	2420	2420	0
283	20230906	153000	81831125	2420	2420	2420	2420	601
284	20230906	152900	80376705	2425	2425	2425	2425	0
285	20230906	152800	80376705	2425	2425	2425	2425	0
286	20230906	152700	80376705	2425	2425	2425	2425	0
287	20230906	152600	80376705	2425	2425	2425	2425	0
288	20230906	152500	80376705	2425	2425	2425	2425	0
289	20230906	152400	80376705	2425	2425	2425	2425	0
290	20230906	152300	80376705	2425	2425	2425	2425	0
291	20230906	152200	80376705	2425	2425	2425	2425	0
292	20230906	152100	80376705	2425	2425	2425	2425	0
293	20230906	152000	80376705	2425	2425	2425	2425	0
294	20230906	151900	80376705	2425	2425	2425	2425	1055
295	20230906	151800	77818330	2425	2420	2425	2420	43
296	20230906	151700	77714255	2425	2425	2425	2425	20
297	20230906	151600	77665755	2420	2420	2420	2420	5
298	20230906	151500	77653655	2420	2420	2420	2420	399
299	20230906	151400	76688075	2425	2425	2425	2425	0
300	20230906	151300	76688075	2425	2425	2425	2425	0
301	20230906	151200	76688075	2425	2420	2425	2420	39
302	20230906	151100	76593550	2420	2420	2420	2420	386
303	20230906	151000	75659430	2420	2420	2420	2420	0
304	20230906	150900	75659430	2420	2420	2420	2420	766
305	20230906	150800	73805710	2420	2420	2420	2420	25
306	20230906	150700	73745210	2420	2420	2420	2420	200
307	20230906	150600	73261210	2420	2420	2420	2420	2
308	20230906	150500	73256370	2420	2420	2420	2415	13
309	20230906	150400	73224920	2420	2420	2420	2420	2
310	20230906	150300	73220080	2410	2410	2410	2410	0
311	20230906	150200	73220080	2410	2410	2410	2410	0
312	20230906	150100	73220080	2410	2410	2410	2410	0
313	20230906	150000	73220080	2410	2410	2410	2410	0
314	20230906	145900	73220080	2410	2410	2410	2410	0
315	20230906	145800	73220080	2410	2410	2410	2410	0
316	20230906	145700	73220080	2410	2410	2410	2410	0
317	20230906	145600	73220080	2410	2410	2410	2410	0
318	20230906	145500	73220080	2410	2410	2410	2410	0
319	20230906	145400	73220080	2410	2410	2410	2410	0
320	20230906	145300	73220080	2410	2410	2410	2410	0
321	20230906	145200	73220080	2410	2410	2410	2410	0
322	20230906	145100	73220080	2410	2410	2410	2410	0
323	20230906	145000	73220080	2410	2415	2415	2410	47
324	20230906	144900	73106790	2420	2420	2420	2420	2
325	20230906	144800	73101950	2410	2410	2410	2410	0
326	20230906	144700	73101950	2410	2415	2415	2410	600
327	20230906	144600	71654660	2415	2415	2415	2415	0
328	20230906	144500	71654660	2415	2415	2415	2415	53
329	20230906	144400	71526665	2415	2415	2415	2415	0
330	20230906	144300	71526665	2415	2415	2415	2415	0
331	20230906	144200	71526665	2415	2415	2415	2415	0
332	20230906	144100	71526665	2415	2415	2415	2415	105
333	20230906	144000	71273090	2415	2415	2415	2415	2278
334	20230906	143900	65771720	2415	2415	2415	2415	781
335	20230906	143800	63885605	2420	2420	2420	2420	0
336	20230906	143700	63885605	2420	2420	2420	2420	0
337	20230906	143600	63885605	2420	2420	2420	2420	100
338	20230906	143500	63643605	2415	2415	2415	2415	0
339	20230906	143400	63643605	2415	2415	2415	2415	0
340	20230906	143300	63643605	2415	2415	2415	2415	0
341	20230906	143200	63643605	2415	2415	2415	2415	0
342	20230906	143100	63643605	2415	2415	2415	2415	0
343	20230906	143000	63643605	2415	2415	2415	2415	0
344	20230906	142900	63643605	2415	2415	2415	2415	400
345	20230906	142800	62677605	2415	2415	2415	2415	0
346	20230906	142700	62677605	2415	2415	2415	2415	0
347	20230906	142600	62677605	2415	2415	2415	2415	0
348	20230906	142500	62677605	2415	2415	2415	2415	0
349	20230906	142400	62677605	2415	2415	2415	2415	0
350	20230906	142300	62677605	2415	2415	2415	2415	0
351	20230906	142200	62677605	2415	2415	2415	2415	0
352	20230906	142100	62677605	2415	2415	2415	2415	0
353	20230906	142000	62677605	2415	2415	2415	2415	0
354	20230906	141900	62677605	2415	2415	2415	2415	500
355	20230906	141800	61470105	2420	2420	2420	2420	0
356	20230906	141700	61470105	2420	2420	2420	2420	0
357	20230906	141600	61470105	2420	2420	2420	2420	0
358	20230906	141500	61470105	2420	2420	2420	2420	0
359	20230906	141400	61470105	2420	2420	2420	2420	502
360	20230906	141300	60255265	2415	2415	2415	2415	0
361	20230906	141200	60255265	2415	2415	2415	2415	0
362	20230906	141100	60255265	2415	2415	2415	2415	0
363	20230906	141000	60255265	2415	2415	2415	2415	0
364	20230906	140900	60255265	2415	2415	2415	2415	0
365	20230906	140800	60255265	2415	2415	2415	2415	0
366	20230906	140700	60255265	2415	2415	2415	2415	169
367	20230906	140600	59847130	2420	2420	2420	2420	0
368	20230906	140500	59847130	2420	2420	2420	2420	0
369	20230906	140400	59847130	2420	2420	2420	2420	0
370	20230906	140300	59847130	2420	2420	2420	2420	0
371	20230906	140200	59847130	2420	2420	2420	2420	0
372	20230906	140100	59847130	2420	2420	2420	2420	0
373	20230906	140000	59847130	2420	2420	2420	2420	0
374	20230906	135900	59847130	2420	2420	2420	2420	0
375	20230906	135800	59847130	2420	2420	2420	2420	0
376	20230906	135700	59847130	2420	2420	2420	2420	0
377	20230906	135600	59847130	2420	2420	2420	2420	1
378	20230906	135500	59844710	2420	2420	2420	2420	0
379	20230906	135400	59844710	2420	2420	2420	2420	0
380	20230906	135300	59844710	2420	2420	2420	2420	0
381	20230906	135200	59844710	2420	2420	2420	2420	0
382	20230906	135100	59844710	2420	2420	2420	2420	0
383	20230906	135000	59844710	2420	2420	2420	2420	0
384	20230906	134900	59844710	2420	2420	2420	2420	0
385	20230906	134800	59844710	2420	2420	2420	2420	0
386	20230906	134700	59844710	2420	2420	2420	2420	10
387	20230906	134600	59820510	2420	2420	2420	2420	120
388	20230906	134500	59530110	2420	2420	2420	2420	0
389	20230906	134400	59530110	2420	2420	2420	2420	0
390	20230906	134300	59530110	2420	2420	2420	2420	0
391	20230906	134200	59530110	2420	2420	2420	2420	232
392	20230906	134100	58968670	2420	2420	2420	2420	440
393	20230906	134000	57903870	2420	2420	2420	2420	20
394	20230906	133900	57855470	2415	2415	2415	2415	0
395	20230906	133800	57855470	2415	2415	2415	2415	40
396	20230906	133700	57758870	2420	2420	2420	2420	0
397	20230906	133600	57758870	2420	2420	2420	2420	0
398	20230906	133500	57758870	2420	2420	2420	2420	0
399	20230906	133400	57758870	2420	2420	2420	2420	0
400	20230906	133300	57758870	2420	2420	2420	2420	0
401	20230906	133200	57758870	2420	2420	2420	2420	0
402	20230906	133100	57758870	2420	2420	2420	2420	0
403	20230906	133000	57758870	2420	2420	2420	2420	0
404	20230906	132900	57758870	2420	2420	2420	2420	0
405	20230906	132800	57758870	2420	2420	2420	2420	430
406	20230906	132700	56718270	2415	2415	2415	2415	0
407	20230906	132600	56718270	2415	2415	2415	2415	0
408	20230906	132500	56718270	2415	2415	2415	2415	0
409	20230906	132400	56718270	2415	2415	2415	2415	35
410	20230906	132300	56633745	2415	2415	2415	2415	0
411	20230906	132200	56633745	2415	2415	2415	2415	0
412	20230906	132100	56633745	2415	2415	2415	2415	0
413	20230906	132000	56633745	2415	2415	2415	2415	0
414	20230906	131900	56633745	2415	2415	2415	2415	3
415	20230906	131800	56626500	2415	2415	2415	2415	900
416	20230906	131700	54453000	2420	2420	2420	2420	0
417	20230906	131600	54453000	2420	2420	2420	2420	0
418	20230906	131500	54453000	2420	2420	2420	2420	0
419	20230906	131400	54453000	2420	2420	2420	2420	0
420	20230906	131300	54453000	2420	2420	2420	2420	0
421	20230906	131200	54453000	2420	2420	2420	2420	2
422	20230906	131100	54448160	2420	2420	2420	2420	90
423	20230906	131000	54230360	2420	2420	2420	2420	0
424	20230906	130900	54230360	2420	2420	2420	2420	0
425	20230906	130800	54230360	2420	2420	2420	2420	0
426	20230906	130700	54230360	2420	2420	2420	2420	200
427	20230906	130600	53746360	2420	2420	2420	2420	0
428	20230906	130500	53746360	2420	2420	2420	2420	0
429	20230906	130400	53746360	2420	2420	2420	2420	0
430	20230906	130300	53746360	2420	2420	2420	2420	1
431	20230906	130200	53743940	2415	2415	2415	2415	0
432	20230906	130100	53743940	2415	2415	2415	2415	0
433	20230906	130000	53743940	2415	2415	2415	2415	0
434	20230906	125900	53743940	2415	2415	2415	2415	0
435	20230906	125800	53743940	2415	2415	2415	2415	7000
436	20230906	125700	36838940	2415	2415	2415	2415	0
437	20230906	125600	36838940	2415	2415	2415	2415	170
438	20230906	125500	36428390	2415	2415	2415	2415	0
439	20230906	125400	36428390	2415	2415	2415	2415	0
440	20230906	125300	36428390	2415	2415	2415	2415	0
441	20230906	125200	36428390	2415	2415	2415	2415	0
442	20230906	125100	36428390	2415	2420	2420	2415	465
443	20230906	125000	35303935	2420	2420	2420	2420	167
444	20230906	124900	34899795	2420	2420	2420	2420	0
445	20230906	124800	34899795	2420	2420	2420	2420	0
446	20230906	124700	34899795	2420	2420	2420	2420	0
447	20230906	124600	34899795	2420	2420	2420	2420	0
448	20230906	124500	34899795	2420	2420	2420	2420	0
449	20230906	124400	34899795	2420	2420	2420	2420	0
450	20230906	124300	34899795	2420	2420	2420	2420	0
451	20230906	124200	34899795	2420	2420	2420	2420	0
452	20230906	124100	34899795	2420	2420	2420	2420	1300
453	20230906	124000	31753795	2420	2420	2420	2420	0
454	20230906	123900	31753795	2420	2420	2420	2420	0
455	20230906	123800	31753795	2420	2420	2420	2420	0
456	20230906	123700	31753795	2420	2420	2420	2420	0
457	20230906	123600	31753795	2420	2420	2420	2420	0
458	20230906	123500	31753795	2420	2420	2420	2420	490
459	20230906	123400	30567995	2420	2420	2420	2420	0
460	20230906	123300	30567995	2420	2420	2420	2420	0
461	20230906	123200	30567995	2420	2420	2420	2420	0
462	20230906	123100	30567995	2420	2420	2420	2420	0
463	20230906	123000	30567995	2420	2420	2420	2420	0
464	20230906	122900	30567995	2420	2420	2420	2420	0
465	20230906	122800	30567995	2420	2420	2420	2420	0
466	20230906	122700	30567995	2420	2420	2420	2420	0
467	20230906	122600	30567995	2420	2420	2420	2420	0
468	20230906	122500	30567995	2420	2420	2420	2420	0
469	20230906	122400	30567995	2420	2420	2420	2420	0
470	20230906	122300	30567995	2420	2420	2420	2420	10
471	20230906	122200	30543795	2420	2420	2420	2420	0
472	20230906	122100	30543795	2420	2420	2420	2420	0
473	20230906	122000	30543795	2420	2420	2420	2420	0
474	20230906	121900	30543795	2420	2420	2420	2420	0
475	20230906	121800	30543795	2420	2420	2420	2420	0
476	20230906	121700	30543795	2420	2420	2420	2420	0
477	20230906	121600	30543795	2420	2425	2425	2420	21
478	20230906	121500	30492950	2420	2420	2420	2420	29
479	20230906	121400	30422770	2420	2420	2420	2420	0
480	20230906	121300	30422770	2420	2420	2420	2420	0
481	20230906	121200	30422770	2420	2420	2420	2420	0
482	20230906	121100	30422770	2420	2420	2420	2420	142
483	20230906	121000	30079130	2420	2420	2420	2420	0
484	20230906	120900	30079130	2420	2420	2420	2420	0
485	20230906	120800	30079130	2420	2420	2420	2420	0
486	20230906	120700	30079130	2420	2420	2420	2420	0
487	20230906	120600	30079130	2420	2420	2420	2420	0
488	20230906	120500	30079130	2420	2420	2420	2420	0
489	20230906	120400	30079130	2420	2420	2420	2420	0
490	20230906	120300	30079130	2420	2420	2420	2420	0
491	20230906	120200	30079130	2420	2420	2420	2420	0
492	20230906	120100	30079130	2420	2420	2420	2420	0
493	20230906	120000	30079130	2420	2420	2420	2420	0
494	20230906	115900	30079130	2420	2420	2420	2420	0
495	20230906	115800	30079130	2420	2420	2420	2420	100
496	20230906	115700	29837130	2420	2420	2420	2420	0
497	20230906	115600	29837130	2420	2420	2420	2420	0
498	20230906	115500	29837130	2420	2420	2420	2420	0
499	20230906	115400	29837130	2420	2420	2420	2420	0
500	20230906	115300	29837130	2420	2420	2420	2420	0
501	20230906	115200	29837130	2420	2420	2420	2420	0
502	20230906	115100	29837130	2420	2420	2420	2420	0
503	20230906	115000	29837130	2420	2420	2420	2420	1
504	20230906	114900	29834710	2415	2415	2415	2415	0
505	20230906	114800	29834710	2415	2415	2415	2415	0
506	20230906	114700	29834710	2415	2415	2415	2415	0
507	20230906	114600	29834710	2415	2415	2415	2415	0
508	20230906	114500	29834710	2415	2415	2415	2415	230
509	20230906	114400	29279260	2420	2420	2420	2420	0
510	20230906	114300	29279260	2420	2420	2420	2420	2
511	20230906	114200	29274420	2420	2420	2420	2420	0
512	20230906	114100	29274420	2420	2420	2420	2420	0
513	20230906	114000	29274420	2420	2420	2420	2420	0
514	20230906	113900	29274420	2420	2420	2420	2420	0
515	20230906	113800	29274420	2420	2420	2420	2420	0
516	20230906	113700	29274420	2420	2420	2420	2420	0
517	20230906	113600	29274420	2420	2420	2420	2420	0
518	20230906	113500	29274420	2420	2420	2420	2420	0
519	20230906	113400	29274420	2420	2420	2420	2420	0
520	20230906	113300	29274420	2420	2420	2420	2420	0
521	20230906	113200	29274420	2420	2420	2420	2420	0
522	20230906	113100	29274420	2420	2420	2420	2420	207
523	20230906	113000	28773480	2425	2425	2425	2425	84
524	20230906	112900	28569780	2425	2425	2425	2425	0
525	20230906	112800	28569780	2425	2425	2425	2425	0
526	20230906	112700	28569780	2425	2425	2425	2425	0
527	20230906	112600	28569780	2425	2425	2425	2425	0
528	20230906	112500	28569780	2425	2425	2425	2425	0
529	20230906	112400	28569780	2425	2425	2425	2425	0
530	20230906	112300	28569780	2425	2425	2425	2425	0
531	20230906	112200	28569780	2425	2425	2425	2425	2
532	20230906	112100	28564930	2415	2415	2415	2415	1149
533	20230906	112000	25790095	2420	2420	2420	2420	561
534	20230906	111900	24432475	2425	2425	2425	2425	0
535	20230906	111800	24432475	2425	2425	2425	2425	0
536	20230906	111700	24432475	2425	2425	2425	2425	19
537	20230906	111600	24386400	2425	2425	2425	2425	0
538	20230906	111500	24386400	2425	2425	2425	2425	0
539	20230906	111400	24386400	2425	2425	2425	2425	51
540	20230906	111300	24262725	2425	2425	2425	2425	0
541	20230906	111200	24262725	2425	2425	2425	2425	0
542	20230906	111100	24262725	2425	2425	2425	2425	0
543	20230906	111000	24262725	2425	2425	2425	2425	0
544	20230906	110900	24262725	2425	2425	2425	2425	0
545	20230906	110800	24262725	2425	2425	2425	2425	0
546	20230906	110700	24262725	2425	2425	2425	2425	0
547	20230906	110600	24262725	2425	2425	2425	2425	0
548	20230906	110500	24262725	2425	2425	2425	2425	0
549	20230906	110400	24262725	2425	2425	2425	2425	0
550	20230906	110300	24262725	2425	2425	2425	2425	0
551	20230906	110200	24262725	2425	2425	2425	2425	0
552	20230906	110100	24262725	2425	2425	2425	2425	0
553	20230906	110000	24262725	2425	2425	2425	2425	1
554	20230906	105900	24260300	2420	2420	2420	2420	4
555	20230906	105800	24250620	2420	2420	2420	2420	0
556	20230906	105700	24250620	2420	2420	2420	2420	0
557	20230906	105600	24250620	2420	2420	2420	2420	0
558	20230906	105500	24250620	2420	2420	2420	2420	0
559	20230906	105400	24250620	2420	2420	2420	2420	0
560	20230906	105300	24250620	2420	2420	2420	2420	0
561	20230906	105200	24250620	2420	2420	2420	2420	0
562	20230906	105100	24250620	2420	2420	2420	2420	0
563	20230906	105000	24250620	2420	2420	2420	2420	0
564	20230906	104900	24250620	2420	2420	2420	2420	15
565	20230906	104800	24214320	2420	2420	2420	2420	0
566	20230906	104700	24214320	2420	2420	2420	2420	0
567	20230906	104600	24214320	2420	2420	2420	2420	100
568	20230906	104500	23972320	2415	2415	2415	2415	50
569	20230906	104400	23851570	2415	2415	2415	2415	0
570	20230906	104300	23851570	2415	2415	2415	2415	1683
571	20230906	104200	19787125	2415	2415	2415	2415	0
572	20230906	104100	19787125	2415	2415	2415	2415	1226
573	20230906	104000	16826335	2420	2420	2420	2420	0
574	20230906	103900	16826335	2420	2420	2420	2420	0
575	20230906	103800	16826335	2420	2420	2420	2420	1
576	20230906	103700	16823915	2420	2420	2420	2420	0
577	20230906	103600	16823915	2420	2420	2420	2420	37
578	20230906	103500	16734375	2420	2420	2420	2420	0
579	20230906	103400	16734375	2420	2420	2420	2420	0
580	20230906	103300	16734375	2420	2420	2420	2420	0
581	20230906	103200	16734375	2420	2420	2420	2420	0
582	20230906	103100	16734375	2420	2420	2420	2420	0
583	20230906	103000	16734375	2420	2420	2420	2420	0
584	20230906	102900	16734375	2420	2420	2420	2420	0
585	20230906	102800	16734375	2420	2420	2420	2420	0
586	20230906	102700	16734375	2420	2420	2420	2420	0
587	20230906	102600	16734375	2420	2420	2420	2420	0
588	20230906	102500	16734375	2420	2420	2420	2420	0
589	20230906	102400	16734375	2420	2420	2420	2420	0
590	20230906	102300	16734375	2420	2420	2420	2420	0
591	20230906	102200	16734375	2420	2420	2420	2420	0
592	20230906	102100	16734375	2420	2420	2420	2420	7
593	20230906	102000	16717435	2420	2420	2420	2420	0
594	20230906	101900	16717435	2420	2420	2420	2420	5
595	20230906	101800	16705335	2420	2420	2420	2420	0
596	20230906	101700	16705335	2420	2420	2420	2420	201
597	20230906	101600	16218915	2425	2425	2425	2425	0
598	20230906	101500	16218915	2425	2425	2425	2425	0
599	20230906	101400	16218915	2425	2425	2425	2425	0
600	20230906	101300	16218915	2425	2425	2425	2425	0
601	20230906	101200	16218915	2425	2425	2425	2425	0
602	20230906	101100	16218915	2425	2425	2425	2425	0
603	20230906	101000	16218915	2425	2425	2425	2425	48
604	20230906	100900	16102515	2425	2425	2425	2425	0
605	20230906	100800	16102515	2425	2425	2425	2425	0
606	20230906	100700	16102515	2425	2425	2425	2425	0
607	20230906	100600	16102515	2425	2425	2425	2425	350
608	20230906	100500	15253765	2420	2420	2420	2420	0
609	20230906	100400	15253765	2420	2415	2420	2415	23
610	20230906	100300	15198205	2420	2420	2420	2420	3
611	20230906	100200	15190945	2420	2420	2420	2420	0
612	20230906	100100	15190945	2420	2420	2420	2420	0
613	20230906	100000	15190945	2420	2420	2420	2420	0
614	20230906	095900	15190945	2420	2420	2420	2420	0
615	20230906	095800	15190945	2420	2420	2420	2420	310
616	20230906	095700	14440745	2425	2425	2425	2425	0
617	20230906	095600	14440745	2425	2425	2425	2425	0
618	20230906	095500	14440745	2425	2425	2425	2425	0
619	20230906	095400	14440745	2425	2425	2425	2425	0
620	20230906	095300	14440745	2425	2425	2425	2425	0
621	20230906	095200	14440745	2425	2425	2425	2425	0
622	20230906	095100	14440745	2425	2425	2425	2425	30
623	20230906	095000	14367995	2425	2425	2425	2425	0
624	20230906	094900	14367995	2425	2425	2425	2425	345
625	20230906	094800	13531370	2425	2425	2425	2425	0
626	20230906	094700	13531370	2425	2425	2425	2425	1
627	20230906	094600	13528945	2415	2420	2420	2415	1000
628	20230906	094500	11111780	2430	2430	2430	2430	1
629	20230906	094400	11109350	2420	2420	2420	2420	0
630	20230906	094300	11109350	2420	2420	2420	2420	0
631	20230906	094200	11109350	2420	2420	2420	2420	0
632	20230906	094100	11109350	2420	2420	2420	2420	0
633	20230906	094000	11109350	2420	2425	2430	2420	215
634	20230906	093900	10588790	2425	2425	2425	2425	2
635	20230906	093800	10583940	2425	2425	2425	2425	0
636	20230906	093700	10583940	2425	2425	2425	2425	0
637	20230906	093600	10583940	2425	2425	2425	2425	3
638	20230906	093500	10576665	2430	2430	2430	2430	1
639	20230906	093400	10574235	2425	2425	2425	2425	317
640	20230906	093300	9805510	2430	2430	2430	2430	0
641	20230906	093200	9805510	2430	2430	2430	2430	3
642	20230906	093100	9798220	2430	2430	2430	2430	0
643	20230906	093000	9798220	2430	2430	2430	2430	40
644	20230906	092900	9701020	2430	2430	2430	2425	614
645	20230906	092800	8209075	2430	2430	2430	2430	0
646	20230906	092700	8209075	2430	2430	2430	2430	0
647	20230906	092600	8209075	2430	2430	2430	2430	0
648	20230906	092500	8209075	2430	2430	2430	2430	1
649	20230906	092400	8206645	2425	2425	2425	2425	0
650	20230906	092300	8206645	2425	2425	2425	2425	68
651	20230906	092200	8041745	2425	2425	2425	2425	0
652	20230906	092100	8041745	2425	2425	2425	2425	1193
653	20230906	092000	5148720	2425	2425	2425	2425	100
654	20230906	091900	4906220	2425	2425	2425	2425	0
655	20230906	091800	4906220	2425	2425	2425	2425	824
656	20230906	091700	2908020	2425	2425	2425	2425	0
657	20230906	091600	2908020	2425	2425	2425	2425	40
658	20230906	091500	2811020	2425	2425	2425	2425	1
659	20230906	091400	2808595	2430	2430	2430	2430	0
660	20230906	091300	2808595	2430	2430	2430	2430	0
661	20230906	091200	2808595	2430	2430	2430	2430	0
662	20230906	091100	2808595	2430	2415	2430	2415	387
663	20230906	091000	1873975	2415	2415	2415	2415	21
664	20230906	090900	1823260	2415	2420	2420	2415	95
665	20230906	090800	1593825	2420	2420	2420	2420	0
666	20230906	090700	1593825	2420	2420	2420	2420	2
667	20230906	090600	1588985	2425	2425	2425	2425	300
668	20230906	090500	861485	2425	2425	2425	2425	0
669	20230906	090400	861485	2425	2425	2425	2425	1
670	20230906	090300	859060	2415	2415	2425	2415	10
671	20230906	090200	834900	2425	2410	2425	2410	14
672	20230906	090100	801130	2435	2425	2435	2415	106
673	20230906	090000	543205	2430	2425	2430	2425	224