KissMeData/067770/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193100	58284385	2730	2730	2730	2730	581
3	20230908	193000	58284385	2730	2730	2730	2730	0
4	20230908	192900	58284385	2730	2730	2730	2730	0
5	20230908	192800	58284385	2730	2730	2730	2730	0
6	20230908	192700	58284385	2730	2730	2730	2730	0
7	20230908	192600	58284385	2730	2730	2730	2730	0
8	20230908	192500	58284385	2730	2730	2730	2730	0
9	20230908	192400	58284385	2730	2730	2730	2730	0
10	20230908	192300	58284385	2730	2730	2730	2730	0
11	20230908	192200	58284385	2730	2730	2730	2730	0
12	20230908	192100	58284385	2730	2730	2730	2730	0
13	20230908	192000	58284385	2730	2730	2730	2730	0
14	20230908	191900	58284385	2730	2730	2730	2730	0
15	20230908	191800	58284385	2730	2730	2730	2730	0
16	20230908	191700	58284385	2730	2730	2730	2730	0
17	20230908	191600	58284385	2730	2730	2730	2730	0
18	20230908	191500	58284385	2730	2730	2730	2730	0
19	20230908	191400	58284385	2730	2730	2730	2730	0
20	20230908	191300	58284385	2730	2730	2730	2730	0
21	20230908	191200	58284385	2730	2730	2730	2730	0
22	20230908	191100	58284385	2730	2730	2730	2730	0
23	20230908	191000	58284385	2730	2730	2730	2730	0
24	20230908	190900	58284385	2730	2730	2730	2730	0
25	20230908	190800	58284385	2730	2730	2730	2730	0
26	20230908	190700	58284385	2730	2730	2730	2730	0
27	20230908	190600	58284385	2730	2730	2730	2730	0
28	20230908	190500	58284385	2730	2730	2730	2730	0
29	20230908	190400	58284385	2730	2730	2730	2730	0
30	20230908	190300	58284385	2730	2730	2730	2730	0
31	20230908	190200	58284385	2730	2730	2730	2730	0
32	20230908	190100	58284385	2730	2730	2730	2730	581
33	20230908	190000	58284385	2730	2730	2730	2730	0
34	20230908	185900	58284385	2730	2730	2730	2730	0
35	20230908	185800	58284385	2730	2730	2730	2730	0
36	20230908	185700	58284385	2730	2730	2730	2730	0
37	20230908	185600	58284385	2730	2730	2730	2730	0
38	20230908	185500	58284385	2730	2730	2730	2730	0
39	20230908	185400	58284385	2730	2730	2730	2730	0
40	20230908	185300	58284385	2730	2730	2730	2730	0
41	20230908	185200	58284385	2730	2730	2730	2730	0
42	20230908	185100	58284385	2730	2730	2730	2730	0
43	20230908	185000	58284385	2730	2730	2730	2730	0
44	20230908	184900	58284385	2730	2730	2730	2730	0
45	20230908	184800	58284385	2730	2730	2730	2730	0
46	20230908	184700	58284385	2730	2730	2730	2730	0
47	20230908	184600	58284385	2730	2730	2730	2730	0
48	20230908	184500	58284385	2730	2730	2730	2730	0
49	20230908	184400	58284385	2730	2730	2730	2730	0
50	20230908	184300	58284385	2730	2730	2730	2730	0
51	20230908	184200	58284385	2730	2730	2730	2730	0
52	20230908	184100	58284385	2730	2730	2730	2730	0
53	20230908	184000	58284385	2730	2730	2730	2730	0
54	20230908	183900	58284385	2730	2730	2730	2730	0
55	20230908	183800	58284385	2730	2730	2730	2730	0
56	20230908	183700	58284385	2730	2730	2730	2730	0
57	20230908	183600	58284385	2730	2730	2730	2730	0
58	20230908	183500	58284385	2730	2730	2730	2730	0
59	20230908	183400	58284385	2730	2730	2730	2730	0
60	20230908	183300	58284385	2730	2730	2730	2730	0
61	20230908	183200	58284385	2730	2730	2730	2730	0
62	20230908	183100	58284385	2730	2730	2730	2730	581
63	20230908	183000	58284385	2730	2730	2730	2730	0
64	20230908	182900	58284385	2730	2730	2730	2730	0
65	20230908	182800	58284385	2730	2730	2730	2730	0
66	20230908	182700	58284385	2730	2730	2730	2730	0
67	20230908	182600	58284385	2730	2730	2730	2730	0
68	20230908	182500	58284385	2730	2730	2730	2730	0
69	20230908	182400	58284385	2730	2730	2730	2730	0
70	20230908	182300	58284385	2730	2730	2730	2730	0
71	20230908	182200	58284385	2730	2730	2730	2730	0
72	20230908	182100	58284385	2730	2730	2730	2730	0
73	20230908	182000	58284385	2730	2730	2730	2730	0
74	20230908	181900	58284385	2730	2730	2730	2730	0
75	20230908	181800	58284385	2730	2730	2730	2730	0
76	20230908	181700	58284385	2730	2730	2730	2730	0
77	20230908	181600	58284385	2730	2730	2730	2730	0
78	20230908	181500	58284385	2730	2730	2730	2730	0
79	20230908	181400	58284385	2730	2730	2730	2730	0
80	20230908	181300	58284385	2730	2730	2730	2730	0
81	20230908	181200	58284385	2730	2730	2730	2730	0
82	20230908	181100	58284385	2730	2730	2730	2730	0
83	20230908	181000	58284385	2730	2730	2730	2730	0
84	20230908	180900	58284385	2730	2730	2730	2730	0
85	20230908	180800	58284385	2730	2730	2730	2730	0
86	20230908	180700	58284385	2730	2730	2730	2730	0
87	20230908	180600	58284385	2730	2730	2730	2730	0
88	20230908	180500	58284385	2730	2730	2730	2730	0
89	20230908	180400	58284385	2730	2730	2730	2730	0
90	20230908	180300	58284385	2730	2730	2730	2730	0
91	20230908	180200	58284385	2730	2730	2730	2730	0
92	20230908	180100	58284385	2730	2730	2730	2730	581
93	20230908	180000	58284385	2730	2730	2730	2730	0
94	20230908	175900	58284385	2730	2730	2730	2730	0
95	20230908	175800	58284385	2730	2730	2730	2730	0
96	20230908	175700	58284385	2730	2730	2730	2730	0
97	20230908	175600	58284385	2730	2730	2730	2730	0
98	20230908	175500	58284385	2730	2730	2730	2730	0
99	20230908	175400	58284385	2730	2730	2730	2730	0
100	20230908	175300	58284385	2730	2730	2730	2730	0
101	20230908	175200	58284385	2730	2730	2730	2730	0
102	20230908	175100	58284385	2730	2730	2730	2730	0
103	20230908	175000	58284385	2730	2730	2730	2730	0
104	20230908	174900	58284385	2730	2730	2730	2730	0
105	20230908	174800	58284385	2730	2730	2730	2730	0
106	20230908	174700	58284385	2730	2730	2730	2730	0
107	20230908	174600	58284385	2730	2730	2730	2730	0
108	20230908	174500	58284385	2730	2730	2730	2730	0
109	20230908	174400	58284385	2730	2730	2730	2730	0
110	20230908	174300	58284385	2730	2730	2730	2730	0
111	20230908	174200	58284385	2730	2730	2730	2730	0
112	20230908	174100	58284385	2730	2730	2730	2730	0
113	20230908	174000	58284385	2730	2730	2730	2730	0
114	20230908	173900	58284385	2730	2730	2730	2730	0
115	20230908	173800	58284385	2730	2730	2730	2730	0
116	20230908	173700	58284385	2730	2730	2730	2730	0
117	20230908	173600	58284385	2730	2730	2730	2730	0
118	20230908	173500	58284385	2730	2730	2730	2730	0
119	20230908	173400	58284385	2730	2730	2730	2730	0
120	20230908	173300	58284385	2730	2730	2730	2730	0
121	20230908	173200	58284385	2730	2730	2730	2730	0
122	20230908	173100	58284385	2730	2730	2730	2730	581
123	20230908	173000	58284385	2730	2730	2730	2730	0
124	20230908	172900	58284385	2730	2730	2730	2730	0
125	20230908	172800	58284385	2730	2730	2730	2730	0
126	20230908	172700	58284385	2730	2730	2730	2730	0
127	20230908	172600	58284385	2730	2730	2730	2730	0
128	20230908	172500	58284385	2730	2730	2730	2730	0
129	20230908	172400	58284385	2730	2730	2730	2730	0
130	20230908	172300	58284385	2730	2730	2730	2730	0
131	20230908	172200	58284385	2730	2730	2730	2730	0
132	20230908	172100	58284385	2730	2730	2730	2730	0
133	20230908	172000	58284385	2730	2730	2730	2730	0
134	20230908	171900	58284385	2730	2730	2730	2730	0
135	20230908	171800	58284385	2730	2730	2730	2730	0
136	20230908	171700	58284385	2730	2730	2730	2730	0
137	20230908	171600	58284385	2730	2730	2730	2730	0
138	20230908	171500	58284385	2730	2730	2730	2730	0
139	20230908	171400	58284385	2730	2730	2730	2730	0
140	20230908	171300	58284385	2730	2730	2730	2730	0
141	20230908	171200	58284385	2730	2730	2730	2730	0
142	20230908	171100	58284385	2730	2730	2730	2730	0
143	20230908	171000	58284385	2730	2730	2730	2730	0
144	20230908	170900	58284385	2730	2730	2730	2730	0
145	20230908	170800	58284385	2730	2730	2730	2730	0
146	20230908	170700	58284385	2730	2730	2730	2730	0
147	20230908	170600	58284385	2730	2730	2730	2730	0
148	20230908	170500	58284385	2730	2730	2730	2730	0
149	20230908	170400	58284385	2730	2730	2730	2730	0
150	20230908	170300	58284385	2730	2730	2730	2730	0
151	20230908	170200	58284385	2730	2730	2730	2730	0
152	20230908	170100	58284385	2730	2730	2730	2730	581
153	20230908	170000	58284385	2730	2730	2730	2730	0
154	20230908	165900	58284385	2730	2730	2730	2730	0
155	20230908	165800	58284385	2730	2730	2730	2730	0
156	20230908	165700	58284385	2730	2730	2730	2730	0
157	20230908	165600	58284385	2730	2730	2730	2730	0
158	20230908	165500	58284385	2730	2730	2730	2730	0
159	20230908	165400	58284385	2730	2730	2730	2730	0
160	20230908	165300	58284385	2730	2730	2730	2730	0
161	20230908	165200	58284385	2730	2730	2730	2730	0
162	20230908	165100	58284385	2730	2730	2730	2730	0
163	20230908	165000	58284385	2730	2730	2730	2730	0
164	20230908	164900	58284385	2730	2730	2730	2730	0
165	20230908	164800	58284385	2730	2730	2730	2730	0
166	20230908	164700	58284385	2730	2730	2730	2730	0
167	20230908	164600	58284385	2730	2730	2730	2730	0
168	20230908	164500	58284385	2730	2730	2730	2730	0
169	20230908	164400	58284385	2730	2730	2730	2730	0
170	20230908	164300	58284385	2730	2730	2730	2730	0
171	20230908	164200	58284385	2730	2730	2730	2730	0
172	20230908	164100	58284385	2730	2730	2730	2730	0
173	20230908	164000	58284385	2730	2730	2730	2730	0
174	20230908	163900	58284385	2730	2730	2730	2730	0
175	20230908	163800	58284385	2730	2730	2730	2730	0
176	20230908	163700	58284385	2730	2730	2730	2730	0
177	20230908	163600	58284385	2730	2730	2730	2730	0
178	20230908	163500	58284385	2730	2730	2730	2730	0
179	20230908	163400	58284385	2730	2730	2730	2730	0
180	20230908	163300	58284385	2730	2730	2730	2730	0
181	20230908	163200	58284385	2730	2730	2730	2730	0
182	20230908	163100	58284385	2730	2730	2730	2730	581
183	20230908	163000	58284385	2730	2730	2730	2730	0
184	20230908	162900	58284385	2730	2730	2730	2730	0
185	20230908	162800	58284385	2730	2730	2730	2730	0
186	20230908	162700	58284385	2730	2730	2730	2730	0
187	20230908	162600	58284385	2730	2730	2730	2730	0
188	20230908	162500	58284385	2730	2730	2730	2730	0
189	20230908	162400	58284385	2730	2730	2730	2730	0
190	20230908	162300	58284385	2730	2730	2730	2730	0
191	20230908	162200	58284385	2730	2730	2730	2730	0
192	20230908	162100	58284385	2730	2730	2730	2730	0
193	20230908	162000	58284385	2730	2730	2730	2730	0
194	20230908	161900	58284385	2730	2730	2730	2730	0
195	20230908	161800	58284385	2730	2730	2730	2730	0
196	20230908	161700	58284385	2730	2730	2730	2730	0
197	20230908	161600	58284385	2730	2730	2730	2730	0
198	20230908	161500	58284385	2730	2730	2730	2730	0
199	20230908	161400	58284385	2730	2730	2730	2730	0
200	20230908	161300	58284385	2730	2730	2730	2730	0
201	20230908	161200	58284385	2730	2730	2730	2730	0
202	20230908	161100	58284385	2730	2730	2730	2730	0
203	20230908	161000	58284385	2730	2730	2730	2730	0
204	20230908	160900	58284385	2730	2730	2730	2730	0
205	20230908	160800	58284385	2730	2730	2730	2730	0
206	20230908	160700	58284385	2730	2730	2730	2730	0
207	20230908	160600	58284385	2730	2730	2730	2730	0
208	20230908	160500	58284385	2730	2730	2730	2730	0
209	20230908	160400	58284385	2730	2730	2730	2730	0
210	20230908	160300	58284385	2730	2730	2730	2730	0
211	20230908	160200	58284385	2730	2730	2730	2730	0
212	20230908	160100	58284385	2730	2730	2730	2730	581
213	20230908	160000	58284385	2730	2730	2730	2730	0
214	20230908	155900	58284385	2730	2730	2730	2730	0
215	20230908	155800	58284385	2730	2730	2730	2730	0
216	20230908	155700	58284385	2730	2730	2730	2730	0
217	20230908	155600	58284385	2730	2730	2730	2730	0
218	20230908	155500	58284385	2730	2730	2730	2730	0
219	20230908	155400	58284385	2730	2730	2730	2730	0
220	20230908	155300	58284385	2730	2730	2730	2730	0
221	20230908	155200	58284385	2730	2730	2730	2730	0
222	20230908	155100	58284385	2730	2730	2730	2730	0
223	20230908	155000	58284385	2730	2730	2730	2730	0
224	20230908	154900	58284385	2730	2730	2730	2730	0
225	20230908	154800	58284385	2730	2730	2730	2730	0
226	20230908	154700	58284385	2730	2730	2730	2730	0
227	20230908	154600	58284385	2730	2730	2730	2730	0
228	20230908	154500	58284385	2730	2730	2730	2730	0
229	20230908	154400	58284385	2730	2730	2730	2730	0
230	20230908	154300	58284385	2730	2730	2730	2730	0
231	20230908	154200	58284385	2730	2730	2730	2730	0
232	20230908	154100	58284385	2730	2730	2730	2730	0
233	20230908	154000	58284385	2730	2730	2730	2730	0
234	20230908	153900	58284385	2730	2730	2730	2730	0
235	20230908	153800	58284385	2730	2730	2730	2730	0
236	20230908	153700	58284385	2730	2730	2730	2730	0
237	20230908	153600	58284385	2730	2730	2730	2730	0
238	20230908	153500	58284385	2730	2730	2730	2730	0
239	20230908	153400	58284385	2730	2730	2730	2730	0
240	20230908	153300	58284385	2730	2730	2730	2730	0
241	20230908	153200	58284385	2730	2730	2730	2730	0
242	20230908	153100	58284385	2730	2730	2730	2730	581
243	20230908	153000	58284385	2730	2730	2730	2730	581
244	20230908	152900	56698255	2745	2745	2745	2745	0
245	20230908	152800	56698255	2745	2745	2745	2745	0
246	20230908	152700	56698255	2745	2745	2745	2745	0
247	20230908	152600	56698255	2745	2745	2745	2745	0
248	20230908	152500	56698255	2745	2745	2745	2745	0
249	20230908	152400	56698255	2745	2745	2745	2745	0
250	20230908	152300	56698255	2745	2745	2745	2745	0
251	20230908	152200	56698255	2745	2745	2745	2745	0
252	20230908	152100	56698255	2745	2745	2745	2745	0
253	20230908	152000	56698255	2745	2745	2745	2745	0
254	20230908	151900	56698255	2745	2745	2745	2745	0
255	20230908	151800	56698255	2745	2745	2745	2745	0
256	20230908	151700	56698255	2745	2745	2745	2745	0
257	20230908	151600	56698255	2745	2745	2745	2745	0
258	20230908	151500	56698255	2745	2745	2745	2745	1
259	20230908	151400	56695510	2745	2745	2745	2745	6
260	20230908	151300	56679040	2745	2745	2745	2745	0
261	20230908	151200	56679040	2745	2745	2745	2745	0
262	20230908	151100	56679040	2745	2745	2745	2745	0
263	20230908	151000	56679040	2745	2745	2745	2745	0
264	20230908	150900	56679040	2745	2745	2745	2745	0
265	20230908	150800	56679040	2745	2745	2745	2745	0
266	20230908	150700	56679040	2745	2745	2745	2745	0
267	20230908	150600	56679040	2745	2745	2745	2745	0
268	20230908	150500	56679040	2745	2745	2745	2745	0
269	20230908	150400	56679040	2745	2745	2745	2745	0
270	20230908	150300	56679040	2745	2745	2745	2745	0
271	20230908	150200	56679040	2745	2745	2745	2745	0
272	20230908	150100	56679040	2745	2745	2745	2745	7
273	20230908	150000	56659825	2745	2745	2745	2745	0
274	20230908	145900	56659825	2745	2745	2745	2745	0
275	20230908	145800	56659825	2745	2745	2745	2745	0
276	20230908	145700	56659825	2745	2745	2745	2745	0
277	20230908	145600	56659825	2745	2745	2745	2745	0
278	20230908	145500	56659825	2745	2745	2745	2745	0
279	20230908	145400	56659825	2745	2745	2745	2745	0
280	20230908	145300	56659825	2745	2745	2745	2745	0
281	20230908	145200	56659825	2745	2745	2745	2745	0
282	20230908	145100	56659825	2745	2745	2745	2745	0
283	20230908	145000	56659825	2745	2745	2745	2745	0
284	20230908	144900	56659825	2745	2745	2745	2745	0
285	20230908	144800	56659825	2745	2745	2745	2745	0
286	20230908	144700	56659825	2745	2745	2745	2745	0
287	20230908	144600	56659825	2745	2745	2745	2745	0
288	20230908	144500	56659825	2745	2745	2745	2745	0
289	20230908	144400	56659825	2745	2745	2745	2745	0
290	20230908	144300	56659825	2745	2745	2745	2745	0
291	20230908	144200	56659825	2745	2745	2745	2745	0
292	20230908	144100	56659825	2745	2745	2745	2745	0
293	20230908	144000	56659825	2745	2745	2745	2745	0
294	20230908	143900	56659825	2745	2745	2745	2745	0
295	20230908	143800	56659825	2745	2745	2745	2745	0
296	20230908	143700	56659825	2745	2745	2745	2745	0
297	20230908	143600	56659825	2745	2745	2745	2745	0
298	20230908	143500	56659825	2745	2745	2745	2745	0
299	20230908	143400	56659825	2745	2745	2745	2745	0
300	20230908	143300	56659825	2745	2745	2745	2745	0
301	20230908	143200	56659825	2745	2745	2745	2745	0
302	20230908	143100	56659825	2745	2745	2745	2745	0
303	20230908	143000	56659825	2745	2745	2745	2745	0
304	20230908	142900	56659825	2745	2745	2745	2745	0
305	20230908	142800	56659825	2745	2745	2745	2745	0
306	20230908	142700	56659825	2745	2745	2745	2745	0
307	20230908	142600	56659825	2745	2745	2745	2745	0
308	20230908	142500	56659825	2745	2745	2745	2745	0
309	20230908	142400	56659825	2745	2745	2745	2745	10
310	20230908	142300	56632375	2745	2745	2745	2745	10
311	20230908	142200	56604925	2730	2730	2730	2730	0
312	20230908	142100	56604925	2730	2730	2730	2730	0
313	20230908	142000	56604925	2730	2730	2730	2730	0
314	20230908	141900	56604925	2730	2730	2730	2730	0
315	20230908	141800	56604925	2730	2730	2730	2730	0
316	20230908	141700	56604925	2730	2730	2730	2730	0
317	20230908	141600	56604925	2730	2730	2730	2730	0
318	20230908	141500	56604925	2730	2730	2730	2730	0
319	20230908	141400	56604925	2730	2730	2730	2730	0
320	20230908	141300	56604925	2730	2730	2730	2730	0
321	20230908	141200	56604925	2730	2730	2730	2730	0
322	20230908	141100	56604925	2730	2730	2730	2730	0
323	20230908	141000	56604925	2730	2730	2730	2730	0
324	20230908	140900	56604925	2730	2730	2730	2730	0
325	20230908	140800	56604925	2730	2730	2730	2730	0
326	20230908	140700	56604925	2730	2730	2730	2730	36
327	20230908	140600	56506645	2730	2730	2730	2730	0
328	20230908	140500	56506645	2730	2730	2730	2730	0
329	20230908	140400	56506645	2730	2730	2730	2730	0
330	20230908	140300	56506645	2730	2730	2730	2730	0
331	20230908	140200	56506645	2730	2730	2730	2730	0
332	20230908	140100	56506645	2730	2730	2730	2730	0
333	20230908	140000	56506645	2730	2730	2730	2730	0
334	20230908	135900	56506645	2730	2730	2730	2730	0
335	20230908	135800	56506645	2730	2730	2730	2730	0
336	20230908	135700	56506645	2730	2730	2730	2730	0
337	20230908	135600	56506645	2730	2730	2730	2730	0
338	20230908	135500	56506645	2730	2730	2730	2730	0
339	20230908	135400	56506645	2730	2730	2730	2730	0
340	20230908	135300	56506645	2730	2730	2730	2730	0
341	20230908	135200	56506645	2730	2730	2730	2730	21
342	20230908	135100	56449315	2730	2730	2730	2730	0
343	20230908	135000	56449315	2730	2730	2730	2730	0
344	20230908	134900	56449315	2730	2730	2730	2730	0
345	20230908	134800	56449315	2730	2730	2730	2730	0
346	20230908	134700	56449315	2730	2730	2730	2730	0
347	20230908	134600	56449315	2730	2730	2730	2730	0
348	20230908	134500	56449315	2730	2730	2730	2730	0
349	20230908	134400	56449315	2730	2730	2730	2730	0
350	20230908	134300	56449315	2730	2730	2730	2730	0
351	20230908	134200	56449315	2730	2730	2730	2730	0
352	20230908	134100	56449315	2730	2730	2730	2730	0
353	20230908	134000	56449315	2730	2730	2730	2730	0
354	20230908	133900	56449315	2730	2730	2730	2730	0
355	20230908	133800	56449315	2730	2730	2730	2730	0
356	20230908	133700	56449315	2730	2730	2730	2730	0
357	20230908	133600	56449315	2730	2730	2730	2730	0
358	20230908	133500	56449315	2730	2730	2730	2730	0
359	20230908	133400	56449315	2730	2730	2730	2730	0
360	20230908	133300	56449315	2730	2730	2730	2730	0
361	20230908	133200	56449315	2730	2730	2730	2730	0
362	20230908	133100	56449315	2730	2730	2730	2730	0
363	20230908	133000	56449315	2730	2730	2730	2730	0
364	20230908	132900	56449315	2730	2730	2730	2730	0
365	20230908	132800	56449315	2730	2730	2730	2730	0
366	20230908	132700	56449315	2730	2730	2730	2730	0
367	20230908	132600	56449315	2730	2730	2730	2730	0
368	20230908	132500	56449315	2730	2730	2730	2730	0
369	20230908	132400	56449315	2730	2730	2730	2730	0
370	20230908	132300	56449315	2730	2730	2730	2730	0
371	20230908	132200	56449315	2730	2730	2730	2730	0
372	20230908	132100	56449315	2730	2730	2730	2730	0
373	20230908	132000	56449315	2730	2730	2730	2730	0
374	20230908	131900	56449315	2730	2730	2730	2730	0
375	20230908	131800	56449315	2730	2730	2730	2730	0
376	20230908	131700	56449315	2730	2730	2730	2730	0
377	20230908	131600	56449315	2730	2730	2730	2730	0
378	20230908	131500	56449315	2730	2730	2730	2730	183
379	20230908	131400	55949725	2730	2730	2730	2730	0
380	20230908	131300	55949725	2730	2730	2730	2730	0
381	20230908	131200	55949725	2730	2730	2730	2730	0
382	20230908	131100	55949725	2730	2730	2730	2730	0
383	20230908	131000	55949725	2730	2730	2730	2730	0
384	20230908	130900	55949725	2730	2730	2730	2730	0
385	20230908	130800	55949725	2730	2730	2730	2730	0
386	20230908	130700	55949725	2730	2730	2730	2730	0
387	20230908	130600	55949725	2730	2730	2730	2730	0
388	20230908	130500	55949725	2730	2730	2730	2730	0
389	20230908	130400	55949725	2730	2730	2730	2730	0
390	20230908	130300	55949725	2730	2730	2730	2730	0
391	20230908	130200	55949725	2730	2730	2730	2730	0
392	20230908	130100	55949725	2730	2730	2730	2730	0
393	20230908	130000	55949725	2730	2730	2730	2730	0
394	20230908	125900	55949725	2730	2730	2730	2730	0
395	20230908	125800	55949725	2730	2730	2730	2730	0
396	20230908	125700	55949725	2730	2730	2730	2730	0
397	20230908	125600	55949725	2730	2730	2730	2730	0
398	20230908	125500	55949725	2730	2730	2730	2730	0
399	20230908	125400	55949725	2730	2730	2730	2730	0
400	20230908	125300	55949725	2730	2730	2730	2730	0
401	20230908	125200	55949725	2730	2730	2730	2730	0
402	20230908	125100	55949725	2730	2730	2730	2730	0
403	20230908	125000	55949725	2730	2730	2730	2730	0
404	20230908	124900	55949725	2730	2730	2730	2730	0
405	20230908	124800	55949725	2730	2730	2730	2730	0
406	20230908	124700	55949725	2730	2730	2730	2730	0
407	20230908	124600	55949725	2730	2730	2730	2730	0
408	20230908	124500	55949725	2730	2730	2730	2730	0
409	20230908	124400	55949725	2730	2730	2730	2730	0
410	20230908	124300	55949725	2730	2730	2730	2730	0
411	20230908	124200	55949725	2730	2730	2730	2730	0
412	20230908	124100	55949725	2730	2730	2730	2730	0
413	20230908	124000	55949725	2730	2730	2730	2730	0
414	20230908	123900	55949725	2730	2730	2730	2730	0
415	20230908	123800	55949725	2730	2730	2730	2730	0
416	20230908	123700	55949725	2730	2730	2730	2730	0
417	20230908	123600	55949725	2730	2730	2730	2730	0
418	20230908	123500	55949725	2730	2730	2730	2730	0
419	20230908	123400	55949725	2730	2730	2730	2730	0
420	20230908	123300	55949725	2730	2730	2730	2730	0
421	20230908	123200	55949725	2730	2730	2730	2730	0
422	20230908	123100	55949725	2730	2730	2730	2730	0
423	20230908	123000	55949725	2730	2730	2730	2730	0
424	20230908	122900	55949725	2730	2730	2730	2730	0
425	20230908	122800	55949725	2730	2730	2730	2730	0
426	20230908	122700	55949725	2730	2725	2730	2725	3876
427	20230908	122600	45370585	2715	2715	2715	2715	0
428	20230908	122500	45370585	2715	2715	2715	2715	0
429	20230908	122400	45370585	2715	2715	2715	2715	0
430	20230908	122300	45370585	2715	2715	2715	2715	0
431	20230908	122200	45370585	2715	2715	2715	2715	0
432	20230908	122100	45370585	2715	2715	2715	2715	0
433	20230908	122000	45370585	2715	2715	2715	2715	0
434	20230908	121900	45370585	2715	2715	2715	2715	0
435	20230908	121800	45370585	2715	2715	2715	2715	0
436	20230908	121700	45370585	2715	2720	2720	2715	102
437	20230908	121600	45093155	2720	2720	2720	2720	0
438	20230908	121500	45093155	2720	2720	2720	2720	0
439	20230908	121400	45093155	2720	2720	2720	2720	0
440	20230908	121300	45093155	2720	2720	2720	2720	0
441	20230908	121200	45093155	2720	2720	2720	2720	0
442	20230908	121100	45093155	2720	2720	2720	2720	0
443	20230908	121000	45093155	2720	2720	2720	2720	0
444	20230908	120900	45093155	2720	2720	2720	2720	0
445	20230908	120800	45093155	2720	2720	2720	2720	0
446	20230908	120700	45093155	2720	2720	2720	2720	0
447	20230908	120600	45093155	2720	2720	2720	2720	0
448	20230908	120500	45093155	2720	2720	2720	2720	0
449	20230908	120400	45093155	2720	2720	2720	2720	0
450	20230908	120300	45093155	2720	2720	2720	2720	0
451	20230908	120200	45093155	2720	2720	2720	2720	50
452	20230908	120100	44957155	2710	2710	2710	2710	0
453	20230908	120000	44957155	2710	2710	2710	2710	5
454	20230908	115900	44943605	2705	2705	2705	2705	0
455	20230908	115800	44943605	2705	2705	2705	2705	0
456	20230908	115700	44943605	2705	2705	2705	2705	0
457	20230908	115600	44943605	2705	2705	2705	2705	0
458	20230908	115500	44943605	2705	2705	2705	2705	0
459	20230908	115400	44943605	2705	2705	2705	2705	0
460	20230908	115300	44943605	2705	2705	2705	2705	0
461	20230908	115200	44943605	2705	2705	2705	2705	108
462	20230908	115100	44651465	2710	2710	2710	2710	954
463	20230908	115000	42066125	2710	2710	2710	2710	0
464	20230908	114900	42066125	2710	2710	2710	2710	116
465	20230908	114800	41751765	2725	2725	2725	2725	0
466	20230908	114700	41751765	2725	2725	2725	2725	0
467	20230908	114600	41751765	2725	2725	2725	2725	2
468	20230908	114500	41746315	2725	2725	2725	2725	3
469	20230908	114400	41738140	2725	2725	2725	2725	0
470	20230908	114300	41738140	2725	2725	2725	2725	0
471	20230908	114200	41738140	2725	2725	2725	2725	0
472	20230908	114100	41738140	2725	2725	2725	2725	0
473	20230908	114000	41738140	2725	2725	2725	2725	0
474	20230908	113900	41738140	2725	2725	2725	2725	0
475	20230908	113800	41738140	2725	2725	2725	2725	0
476	20230908	113700	41738140	2725	2725	2725	2725	0
477	20230908	113600	41738140	2725	2725	2725	2725	0
478	20230908	113500	41738140	2725	2725	2725	2725	0
479	20230908	113400	41738140	2725	2725	2725	2725	0
480	20230908	113300	41738140	2725	2725	2725	2725	0
481	20230908	113200	41738140	2725	2725	2725	2725	0
482	20230908	113100	41738140	2725	2725	2725	2725	0
483	20230908	113000	41738140	2725	2725	2725	2725	0
484	20230908	112900	41738140	2725	2725	2725	2725	0
485	20230908	112800	41738140	2725	2725	2725	2725	0
486	20230908	112700	41738140	2725	2725	2725	2725	0
487	20230908	112600	41738140	2725	2725	2725	2725	0
488	20230908	112500	41738140	2725	2725	2725	2725	0
489	20230908	112400	41738140	2725	2725	2725	2725	0
490	20230908	112300	41738140	2725	2725	2725	2725	0
491	20230908	112200	41738140	2725	2725	2725	2725	0
492	20230908	112100	41738140	2725	2725	2725	2725	0
493	20230908	112000	41738140	2725	2725	2725	2725	0
494	20230908	111900	41738140	2725	2725	2725	2725	0
495	20230908	111800	41738140	2725	2725	2725	2725	0
496	20230908	111700	41738140	2725	2725	2725	2725	0
497	20230908	111600	41738140	2725	2725	2725	2725	0
498	20230908	111500	41738140	2725	2725	2725	2725	0
499	20230908	111400	41738140	2725	2725	2725	2725	0
500	20230908	111300	41738140	2725	2725	2725	2725	0
501	20230908	111200	41738140	2725	2725	2725	2725	0
502	20230908	111100	41738140	2725	2725	2725	2725	0
503	20230908	111000	41738140	2725	2725	2725	2725	0
504	20230908	110900	41738140	2725	2725	2725	2725	18
505	20230908	110800	41689090	2725	2725	2725	2725	0
506	20230908	110700	41689090	2725	2725	2725	2725	0
507	20230908	110600	41689090	2725	2725	2725	2725	0
508	20230908	110500	41689090	2725	2725	2725	2725	0
509	20230908	110400	41689090	2725	2725	2725	2725	50
510	20230908	110300	41552840	2725	2725	2725	2725	0
511	20230908	110200	41552840	2725	2725	2725	2725	0
512	20230908	110100	41552840	2725	2725	2725	2725	0
513	20230908	110000	41552840	2725	2725	2725	2725	0
514	20230908	105900	41552840	2725	2725	2725	2725	0
515	20230908	105800	41552840	2725	2725	2725	2725	0
516	20230908	105700	41552840	2725	2725	2725	2725	0
517	20230908	105600	41552840	2725	2725	2725	2725	0
518	20230908	105500	41552840	2725	2725	2725	2725	0
519	20230908	105400	41552840	2725	2725	2725	2725	0
520	20230908	105300	41552840	2725	2725	2725	2725	0
521	20230908	105200	41552840	2725	2725	2725	2725	0
522	20230908	105100	41552840	2725	2725	2725	2725	0
523	20230908	105000	41552840	2725	2715	2725	2715	11
524	20230908	104900	41522875	2725	2725	2725	2725	0
525	20230908	104800	41522875	2725	2720	2725	2720	10
526	20230908	104700	41495630	2715	2715	2715	2715	0
527	20230908	104600	41495630	2715	2715	2715	2715	0
528	20230908	104500	41495630	2715	2715	2715	2715	0
529	20230908	104400	41495630	2715	2715	2715	2715	0
530	20230908	104300	41495630	2715	2715	2715	2715	0
531	20230908	104200	41495630	2715	2715	2715	2715	0
532	20230908	104100	41495630	2715	2715	2715	2715	0
533	20230908	104000	41495630	2715	2715	2715	2715	0
534	20230908	103900	41495630	2715	2715	2715	2715	0
535	20230908	103800	41495630	2715	2715	2715	2715	0
536	20230908	103700	41495630	2715	2715	2715	2715	0
537	20230908	103600	41495630	2715	2715	2715	2715	0
538	20230908	103500	41495630	2715	2715	2715	2715	0
539	20230908	103400	41495630	2715	2715	2715	2715	0
540	20230908	103300	41495630	2715	2715	2715	2715	10
541	20230908	103200	41468480	2720	2720	2720	2720	0
542	20230908	103100	41468480	2720	2720	2720	2720	0
543	20230908	103000	41468480	2720	2720	2720	2720	0
544	20230908	102900	41468480	2720	2720	2720	2720	0
545	20230908	102800	41468480	2720	2720	2720	2720	0
546	20230908	102700	41468480	2720	2720	2720	2720	10
547	20230908	102600	41441280	2715	2715	2715	2715	0
548	20230908	102500	41441280	2715	2715	2715	2715	0
549	20230908	102400	41441280	2715	2715	2715	2715	0
550	20230908	102300	41441280	2715	2715	2715	2715	0
551	20230908	102200	41441280	2715	2715	2715	2715	0
552	20230908	102100	41441280	2715	2715	2715	2715	0
553	20230908	102000	41441280	2715	2715	2715	2715	0
554	20230908	101900	41441280	2715	2715	2715	2715	0
555	20230908	101800	41441280	2715	2715	2715	2715	0
556	20230908	101700	41441280	2715	2715	2715	2715	0
557	20230908	101600	41441280	2715	2715	2715	2715	0
558	20230908	101500	41441280	2715	2715	2715	2715	0
559	20230908	101400	41441280	2715	2715	2715	2715	0
560	20230908	101300	41441280	2715	2715	2715	2715	0
561	20230908	101200	41441280	2715	2715	2715	2715	0
562	20230908	101100	41441280	2715	2715	2715	2715	0
563	20230908	101000	41441280	2715	2715	2715	2715	0
564	20230908	100900	41441280	2715	2715	2715	2715	0
565	20230908	100800	41441280	2715	2715	2715	2715	0
566	20230908	100700	41441280	2715	2715	2715	2715	0
567	20230908	100600	41441280	2715	2715	2715	2715	1
568	20230908	100500	41438565	2700	2700	2700	2700	0
569	20230908	100400	41438565	2700	2700	2700	2700	0
570	20230908	100300	41438565	2700	2700	2700	2700	0
571	20230908	100200	41438565	2700	2700	2700	2700	0
572	20230908	100100	41438565	2700	2700	2700	2700	81
573	20230908	100000	41219865	2700	2715	2715	2700	7000
574	20230908	095900	22302030	2715	2715	2715	2715	390
575	20230908	095800	21243180	2745	2745	2745	2745	0
576	20230908	095700	21243180	2745	2745	2745	2745	0
577	20230908	095600	21243180	2745	2745	2745	2745	0
578	20230908	095500	21243180	2745	2745	2745	2745	0
579	20230908	095400	21243180	2745	2745	2745	2745	0
580	20230908	095300	21243180	2745	2745	2745	2745	1
581	20230908	095200	21240435	2720	2720	2720	2720	0
582	20230908	095100	21240435	2720	2730	2730	2720	3000
583	20230908	095000	13074115	2745	2745	2745	2745	0
584	20230908	094900	13074115	2745	2745	2745	2745	0
585	20230908	094800	13074115	2745	2745	2745	2745	0
586	20230908	094700	13074115	2745	2745	2745	2745	2
587	20230908	094600	13068625	2735	2735	2735	2735	0
588	20230908	094500	13068625	2735	2735	2735	2735	0
589	20230908	094400	13068625	2735	2735	2735	2735	0
590	20230908	094300	13068625	2735	2735	2735	2735	0
591	20230908	094200	13068625	2735	2735	2735	2735	0
592	20230908	094100	13068625	2735	2735	2735	2735	75
593	20230908	094000	12863500	2735	2735	2735	2735	7
594	20230908	093900	12844355	2735	2735	2735	2735	0
595	20230908	093800	12844355	2735	2735	2735	2735	0
596	20230908	093700	12844355	2735	2735	2735	2735	0
597	20230908	093600	12844355	2735	2735	2735	2735	0
598	20230908	093500	12844355	2735	2735	2735	2735	18
599	20230908	093400	12795125	2735	2735	2735	2735	0
600	20230908	093300	12795125	2735	2735	2735	2735	0
601	20230908	093200	12795125	2735	2735	2735	2735	0
602	20230908	093100	12795125	2735	2735	2735	2735	0
603	20230908	093000	12795125	2735	2735	2735	2735	0
604	20230908	092900	12795125	2735	2735	2735	2735	6
605	20230908	092800	12778715	2735	2735	2735	2735	2183
606	20230908	092700	6808210	2735	2735	2735	2735	0
607	20230908	092600	6808210	2735	2735	2735	2735	0
608	20230908	092500	6808210	2735	2735	2735	2735	0
609	20230908	092400	6808210	2735	2735	2735	2735	0
610	20230908	092300	6808210	2735	2735	2735	2735	0
611	20230908	092200	6808210	2735	2735	2735	2735	0
612	20230908	092100	6808210	2735	2735	2735	2735	0
613	20230908	092000	6808210	2735	2735	2735	2735	0
614	20230908	091900	6808210	2735	2735	2735	2735	0
615	20230908	091800	6808210	2735	2735	2735	2735	0
616	20230908	091700	6808210	2735	2735	2735	2735	0
617	20230908	091600	6808210	2735	2735	2735	2735	0
618	20230908	091500	6808210	2735	2735	2735	2735	0
619	20230908	091400	6808210	2735	2735	2735	2735	87
620	20230908	091300	6570265	2735	2735	2735	2735	0
621	20230908	091200	6570265	2735	2735	2735	2735	304
622	20230908	091100	5738825	2735	2735	2735	2735	308
623	20230908	091000	4896445	2735	2735	2735	2735	0
624	20230908	090900	4896445	2735	2735	2735	2735	0
625	20230908	090800	4896445	2735	2735	2735	2735	0
626	20230908	090700	4896445	2735	2735	2735	2735	0
627	20230908	090600	4896445	2735	2735	2735	2735	0
628	20230908	090500	4896445	2735	2735	2735	2735	6
629	20230908	090400	4880035	2735	2735	2735	2735	0
630	20230908	090300	4880035	2735	2735	2735	2735	0
631	20230908	090200	4880035	2735	2735	2735	2735	176
632	20230908	090100	4398675	2720	2735	2735	2720	386
633	20230908	090000	3348320	2720	2720	2720	2720	1231