KissMeData/066590/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193000	199493400	2870	2870	2870	2870	2259
3	20230905	192900	199493400	2870	2870	2870	2870	0
4	20230905	192800	199493400	2870	2870	2870	2870	0
5	20230905	192700	199493400	2870	2870	2870	2870	0
6	20230905	192600	199493400	2870	2870	2870	2870	0
7	20230905	192500	199493400	2870	2870	2870	2870	0
8	20230905	192400	199493400	2870	2870	2870	2870	0
9	20230905	192300	199493400	2870	2870	2870	2870	0
10	20230905	192200	199493400	2870	2870	2870	2870	0
11	20230905	192100	199493400	2870	2870	2870	2870	0
12	20230905	192000	199493400	2870	2870	2870	2870	0
13	20230905	191900	199493400	2870	2870	2870	2870	0
14	20230905	191800	199493400	2870	2870	2870	2870	0
15	20230905	191700	199493400	2870	2870	2870	2870	0
16	20230905	191600	199493400	2870	2870	2870	2870	0
17	20230905	191500	199493400	2870	2870	2870	2870	0
18	20230905	191400	199493400	2870	2870	2870	2870	0
19	20230905	191300	199493400	2870	2870	2870	2870	0
20	20230905	191200	199493400	2870	2870	2870	2870	0
21	20230905	191100	199493400	2870	2870	2870	2870	0
22	20230905	191000	199493400	2870	2870	2870	2870	0
23	20230905	190900	199493400	2870	2870	2870	2870	0
24	20230905	190800	199493400	2870	2870	2870	2870	0
25	20230905	190700	199493400	2870	2870	2870	2870	0
26	20230905	190600	199493400	2870	2870	2870	2870	0
27	20230905	190500	199493400	2870	2870	2870	2870	0
28	20230905	190400	199493400	2870	2870	2870	2870	0
29	20230905	190300	199493400	2870	2870	2870	2870	0
30	20230905	190200	199493400	2870	2870	2870	2870	0
31	20230905	190100	199493400	2870	2870	2870	2870	0
32	20230905	190000	199493400	2870	2870	2870	2870	2259
33	20230905	185900	199493400	2870	2870	2870	2870	0
34	20230905	185800	199493400	2870	2870	2870	2870	0
35	20230905	185700	199493400	2870	2870	2870	2870	0
36	20230905	185600	199493400	2870	2870	2870	2870	0
37	20230905	185500	199493400	2870	2870	2870	2870	0
38	20230905	185400	199493400	2870	2870	2870	2870	0
39	20230905	185300	199493400	2870	2870	2870	2870	0
40	20230905	185200	199493400	2870	2870	2870	2870	0
41	20230905	185100	199493400	2870	2870	2870	2870	0
42	20230905	185000	199493400	2870	2870	2870	2870	0
43	20230905	184900	199493400	2870	2870	2870	2870	0
44	20230905	184800	199493400	2870	2870	2870	2870	0
45	20230905	184700	199493400	2870	2870	2870	2870	0
46	20230905	184600	199493400	2870	2870	2870	2870	0
47	20230905	184500	199493400	2870	2870	2870	2870	0
48	20230905	184400	199493400	2870	2870	2870	2870	0
49	20230905	184300	199493400	2870	2870	2870	2870	0
50	20230905	184200	199493400	2870	2870	2870	2870	0
51	20230905	184100	199493400	2870	2870	2870	2870	0
52	20230905	184000	199493400	2870	2870	2870	2870	0
53	20230905	183900	199493400	2870	2870	2870	2870	0
54	20230905	183800	199493400	2870	2870	2870	2870	0
55	20230905	183700	199493400	2870	2870	2870	2870	0
56	20230905	183600	199493400	2870	2870	2870	2870	0
57	20230905	183500	199493400	2870	2870	2870	2870	0
58	20230905	183400	199493400	2870	2870	2870	2870	0
59	20230905	183300	199493400	2870	2870	2870	2870	0
60	20230905	183200	199493400	2870	2870	2870	2870	0
61	20230905	183100	199493400	2870	2870	2870	2870	0
62	20230905	183000	199493400	2870	2870	2870	2870	2259
63	20230905	182900	199493400	2870	2870	2870	2870	0
64	20230905	182800	199493400	2870	2870	2870	2870	0
65	20230905	182700	199493400	2870	2870	2870	2870	0
66	20230905	182600	199493400	2870	2870	2870	2870	0
67	20230905	182500	199493400	2870	2870	2870	2870	0
68	20230905	182400	199493400	2870	2870	2870	2870	0
69	20230905	182300	199493400	2870	2870	2870	2870	0
70	20230905	182200	199493400	2870	2870	2870	2870	0
71	20230905	182100	199493400	2870	2870	2870	2870	0
72	20230905	182000	199493400	2870	2870	2870	2870	0
73	20230905	181900	199493400	2870	2870	2870	2870	0
74	20230905	181800	199493400	2870	2870	2870	2870	0
75	20230905	181700	199493400	2870	2870	2870	2870	0
76	20230905	181600	199493400	2870	2870	2870	2870	0
77	20230905	181500	199493400	2870	2870	2870	2870	0
78	20230905	181400	199493400	2870	2870	2870	2870	0
79	20230905	181300	199493400	2870	2870	2870	2870	0
80	20230905	181200	199493400	2870	2870	2870	2870	0
81	20230905	181100	199493400	2870	2870	2870	2870	0
82	20230905	181000	199493400	2870	2870	2870	2870	0
83	20230905	180900	199493400	2870	2870	2870	2870	0
84	20230905	180800	199493400	2870	2870	2870	2870	0
85	20230905	180700	199493400	2870	2870	2870	2870	0
86	20230905	180600	199493400	2870	2870	2870	2870	0
87	20230905	180500	199493400	2870	2870	2870	2870	0
88	20230905	180400	199493400	2870	2870	2870	2870	0
89	20230905	180300	199493400	2870	2870	2870	2870	0
90	20230905	180200	199493400	2870	2870	2870	2870	0
91	20230905	180100	199493400	2870	2870	2870	2870	0
92	20230905	180000	199493400	2870	2870	2870	2870	2259
93	20230905	175900	199493400	2870	2870	2870	2870	0
94	20230905	175800	199493400	2870	2870	2870	2870	0
95	20230905	175700	199493400	2870	2870	2870	2870	0
96	20230905	175600	199493400	2870	2870	2870	2870	0
97	20230905	175500	199493400	2870	2870	2870	2870	0
98	20230905	175400	199493400	2870	2870	2870	2870	0
99	20230905	175300	199493400	2870	2870	2870	2870	0
100	20230905	175200	199493400	2870	2870	2870	2870	0
101	20230905	175100	199493400	2870	2870	2870	2870	0
102	20230905	175000	199493400	2870	2870	2870	2870	0
103	20230905	174900	199493400	2870	2870	2870	2870	0
104	20230905	174800	199493400	2870	2870	2870	2870	0
105	20230905	174700	199493400	2870	2870	2870	2870	0
106	20230905	174600	199493400	2870	2870	2870	2870	0
107	20230905	174500	199493400	2870	2870	2870	2870	0
108	20230905	174400	199493400	2870	2870	2870	2870	0
109	20230905	174300	199493400	2870	2870	2870	2870	0
110	20230905	174200	199493400	2870	2870	2870	2870	0
111	20230905	174100	199493400	2870	2870	2870	2870	0
112	20230905	174000	199493400	2870	2870	2870	2870	0
113	20230905	173900	199493400	2870	2870	2870	2870	0
114	20230905	173800	199493400	2870	2870	2870	2870	0
115	20230905	173700	199493400	2870	2870	2870	2870	0
116	20230905	173600	199493400	2870	2870	2870	2870	0
117	20230905	173500	199493400	2870	2870	2870	2870	0
118	20230905	173400	199493400	2870	2870	2870	2870	0
119	20230905	173300	199493400	2870	2870	2870	2870	0
120	20230905	173200	199493400	2870	2870	2870	2870	0
121	20230905	173100	199493400	2870	2870	2870	2870	0
122	20230905	173000	199493400	2870	2870	2870	2870	2259
123	20230905	172900	199493400	2870	2870	2870	2870	0
124	20230905	172800	199493400	2870	2870	2870	2870	0
125	20230905	172700	199493400	2870	2870	2870	2870	0
126	20230905	172600	199493400	2870	2870	2870	2870	0
127	20230905	172500	199493400	2870	2870	2870	2870	0
128	20230905	172400	199493400	2870	2870	2870	2870	0
129	20230905	172300	199493400	2870	2870	2870	2870	0
130	20230905	172200	199493400	2870	2870	2870	2870	0
131	20230905	172100	199493400	2870	2870	2870	2870	0
132	20230905	172000	199493400	2870	2870	2870	2870	0
133	20230905	171900	199493400	2870	2870	2870	2870	0
134	20230905	171800	199493400	2870	2870	2870	2870	0
135	20230905	171700	199493400	2870	2870	2870	2870	0
136	20230905	171600	199493400	2870	2870	2870	2870	0
137	20230905	171500	199493400	2870	2870	2870	2870	0
138	20230905	171400	199493400	2870	2870	2870	2870	0
139	20230905	171300	199493400	2870	2870	2870	2870	0
140	20230905	171200	199493400	2870	2870	2870	2870	0
141	20230905	171100	199493400	2870	2870	2870	2870	0
142	20230905	171000	199493400	2870	2870	2870	2870	0
143	20230905	170900	199493400	2870	2870	2870	2870	0
144	20230905	170800	199493400	2870	2870	2870	2870	0
145	20230905	170700	199493400	2870	2870	2870	2870	0
146	20230905	170600	199493400	2870	2870	2870	2870	0
147	20230905	170500	199493400	2870	2870	2870	2870	0
148	20230905	170400	199493400	2870	2870	2870	2870	0
149	20230905	170300	199493400	2870	2870	2870	2870	0
150	20230905	170200	199493400	2870	2870	2870	2870	0
151	20230905	170100	199493400	2870	2870	2870	2870	0
152	20230905	170000	199493400	2870	2870	2870	2870	2259
153	20230905	165900	199493400	2870	2870	2870	2870	0
154	20230905	165800	199493400	2870	2870	2870	2870	0
155	20230905	165700	199493400	2870	2870	2870	2870	0
156	20230905	165600	199493400	2870	2870	2870	2870	0
157	20230905	165500	199493400	2870	2870	2870	2870	0
158	20230905	165400	199493400	2870	2870	2870	2870	0
159	20230905	165300	199493400	2870	2870	2870	2870	0
160	20230905	165200	199493400	2870	2870	2870	2870	0
161	20230905	165100	199493400	2870	2870	2870	2870	0
162	20230905	165000	199493400	2870	2870	2870	2870	0
163	20230905	164900	199493400	2870	2870	2870	2870	0
164	20230905	164800	199493400	2870	2870	2870	2870	0
165	20230905	164700	199493400	2870	2870	2870	2870	0
166	20230905	164600	199493400	2870	2870	2870	2870	0
167	20230905	164500	199493400	2870	2870	2870	2870	0
168	20230905	164400	199493400	2870	2870	2870	2870	0
169	20230905	164300	199493400	2870	2870	2870	2870	0
170	20230905	164200	199493400	2870	2870	2870	2870	0
171	20230905	164100	199493400	2870	2870	2870	2870	0
172	20230905	164000	199493400	2870	2870	2870	2870	0
173	20230905	163900	199493400	2870	2870	2870	2870	0
174	20230905	163800	199493400	2870	2870	2870	2870	0
175	20230905	163700	199493400	2870	2870	2870	2870	0
176	20230905	163600	199493400	2870	2870	2870	2870	0
177	20230905	163500	199493400	2870	2870	2870	2870	0
178	20230905	163400	199493400	2870	2870	2870	2870	0
179	20230905	163300	199493400	2870	2870	2870	2870	0
180	20230905	163200	199493400	2870	2870	2870	2870	0
181	20230905	163100	199493400	2870	2870	2870	2870	0
182	20230905	163000	199493400	2870	2870	2870	2870	2259
183	20230905	162900	199493400	2870	2870	2870	2870	0
184	20230905	162800	199493400	2870	2870	2870	2870	0
185	20230905	162700	199493400	2870	2870	2870	2870	0
186	20230905	162600	199493400	2870	2870	2870	2870	0
187	20230905	162500	199493400	2870	2870	2870	2870	0
188	20230905	162400	199493400	2870	2870	2870	2870	0
189	20230905	162300	199493400	2870	2870	2870	2870	0
190	20230905	162200	199493400	2870	2870	2870	2870	0
191	20230905	162100	199493400	2870	2870	2870	2870	0
192	20230905	162000	199493400	2870	2870	2870	2870	0
193	20230905	161900	199493400	2870	2870	2870	2870	0
194	20230905	161800	199493400	2870	2870	2870	2870	0
195	20230905	161700	199493400	2870	2870	2870	2870	0
196	20230905	161600	199493400	2870	2870	2870	2870	0
197	20230905	161500	199493400	2870	2870	2870	2870	0
198	20230905	161400	199493400	2870	2870	2870	2870	0
199	20230905	161300	199493400	2870	2870	2870	2870	0
200	20230905	161200	199493400	2870	2870	2870	2870	0
201	20230905	161100	199493400	2870	2870	2870	2870	0
202	20230905	161000	199493400	2870	2870	2870	2870	0
203	20230905	160900	199493400	2870	2870	2870	2870	0
204	20230905	160800	199493400	2870	2870	2870	2870	0
205	20230905	160700	199493400	2870	2870	2870	2870	0
206	20230905	160600	199493400	2870	2870	2870	2870	0
207	20230905	160500	199493400	2870	2870	2870	2870	0
208	20230905	160400	199493400	2870	2870	2870	2870	0
209	20230905	160300	199493400	2870	2870	2870	2870	0
210	20230905	160200	199493400	2870	2870	2870	2870	0
211	20230905	160100	199493400	2870	2870	2870	2870	0
212	20230905	160000	199493400	2870	2870	2870	2870	2259
213	20230905	155900	199493400	2870	2870	2870	2870	0
214	20230905	155800	199493400	2870	2870	2870	2870	0
215	20230905	155700	199493400	2870	2870	2870	2870	0
216	20230905	155600	199493400	2870	2870	2870	2870	0
217	20230905	155500	199493400	2870	2870	2870	2870	0
218	20230905	155400	199493400	2870	2870	2870	2870	0
219	20230905	155300	199493400	2870	2870	2870	2870	0
220	20230905	155200	199493400	2870	2870	2870	2870	0
221	20230905	155100	199493400	2870	2870	2870	2870	0
222	20230905	155000	199493400	2870	2870	2870	2870	0
223	20230905	154900	199493400	2870	2870	2870	2870	0
224	20230905	154800	199493400	2870	2870	2870	2870	0
225	20230905	154700	199493400	2870	2870	2870	2870	0
226	20230905	154600	199493400	2870	2870	2870	2870	0
227	20230905	154500	199493400	2870	2870	2870	2870	0
228	20230905	154400	199493400	2870	2870	2870	2870	0
229	20230905	154300	199493400	2870	2870	2870	2870	0
230	20230905	154200	199493400	2870	2870	2870	2870	0
231	20230905	154100	199493400	2870	2870	2870	2870	0
232	20230905	154000	199493400	2870	2870	2870	2870	0
233	20230905	153900	199493400	2870	2870	2870	2870	0
234	20230905	153800	199493400	2870	2870	2870	2870	0
235	20230905	153700	199493400	2870	2870	2870	2870	0
236	20230905	153600	199493400	2870	2870	2870	2870	0
237	20230905	153500	199493400	2870	2870	2870	2870	0
238	20230905	153400	199493400	2870	2870	2870	2870	0
239	20230905	153300	199493400	2870	2870	2870	2870	0
240	20230905	153200	199493400	2870	2870	2870	2870	0
241	20230905	153100	199493400	2870	2870	2870	2870	0
242	20230905	153000	199493400	2870	2870	2870	2870	4518
243	20230905	152900	193010070	2865	2865	2865	2865	0
244	20230905	152800	193010070	2865	2865	2865	2865	0
245	20230905	152700	193010070	2865	2865	2865	2865	0
246	20230905	152600	193010070	2865	2865	2865	2865	0
247	20230905	152500	193010070	2865	2865	2865	2865	0
248	20230905	152400	193010070	2865	2865	2865	2865	0
249	20230905	152300	193010070	2865	2865	2865	2865	0
250	20230905	152200	193010070	2865	2865	2865	2865	0
251	20230905	152100	193010070	2865	2865	2865	2865	0
252	20230905	152000	193010070	2865	2865	2865	2865	0
253	20230905	151900	193010070	2865	2860	2865	2860	632
254	20230905	151800	191202305	2865	2860	2865	2860	859
255	20230905	151700	188745070	2860	2860	2860	2860	79
256	20230905	151600	188519130	2860	2860	2860	2860	14
257	20230905	151500	188479090	2860	2860	2860	2860	22
258	20230905	151400	188416170	2860	2860	2860	2860	31
259	20230905	151300	188327510	2860	2860	2860	2860	671
260	20230905	151200	186408450	2865	2865	2865	2865	0
261	20230905	151100	186408450	2865	2865	2865	2865	60
262	20230905	151000	186236550	2865	2865	2865	2865	0
263	20230905	150900	186236550	2865	2865	2865	2865	0
264	20230905	150800	186236550	2865	2860	2865	2860	2
265	20230905	150700	186230825	2865	2865	2865	2865	0
266	20230905	150600	186230825	2865	2865	2865	2865	1
267	20230905	150500	186227960	2865	2865	2865	2865	0
268	20230905	150400	186227960	2865	2865	2865	2865	1
269	20230905	150300	186225095	2860	2860	2860	2860	0
270	20230905	150200	186225095	2860	2860	2860	2860	0
271	20230905	150100	186225095	2860	2860	2860	2860	0
272	20230905	150000	186225095	2860	2860	2860	2860	3
273	20230905	145900	186216515	2860	2860	2860	2860	0
274	20230905	145800	186216515	2860	2860	2860	2860	5
275	20230905	145700	186202215	2870	2870	2870	2870	0
276	20230905	145600	186202215	2870	2870	2870	2870	0
277	20230905	145500	186202215	2870	2870	2870	2870	0
278	20230905	145400	186202215	2870	2865	2870	2865	13
279	20230905	145300	186164965	2865	2865	2865	2865	12
280	20230905	145200	186130585	2865	2865	2865	2865	0
281	20230905	145100	186130585	2865	2860	2865	2860	16
282	20230905	145000	186084820	2860	2860	2860	2860	315
283	20230905	144900	185183920	2860	2860	2860	2860	654
284	20230905	144800	183313480	2865	2865	2865	2865	0
285	20230905	144700	183313480	2865	2865	2865	2865	474
286	20230905	144600	181955470	2865	2865	2865	2865	0
287	20230905	144500	181955470	2865	2865	2865	2865	0
288	20230905	144400	181955470	2865	2865	2865	2865	0
289	20230905	144300	181955470	2865	2865	2865	2865	1
290	20230905	144200	181952605	2855	2855	2855	2855	0
291	20230905	144100	181952605	2855	2855	2855	2855	0
292	20230905	144000	181952605	2855	2855	2855	2855	0
293	20230905	143900	181952605	2855	2855	2855	2855	0
294	20230905	143800	181952605	2855	2855	2855	2855	0
295	20230905	143700	181952605	2855	2855	2855	2855	0
296	20230905	143600	181952605	2855	2870	2870	2855	401
297	20230905	143500	180807735	2855	2855	2855	2855	0
298	20230905	143400	180807735	2855	2855	2855	2855	0
299	20230905	143300	180807735	2855	2855	2855	2855	0
300	20230905	143200	180807735	2855	2865	2865	2855	6000
301	20230905	143100	163649050	2870	2870	2870	2870	7
302	20230905	143000	163628960	2870	2870	2870	2865	258
303	20230905	142900	162889670	2865	2865	2865	2865	0
304	20230905	142800	162889670	2865	2865	2865	2865	0
305	20230905	142700	162889670	2865	2865	2865	2865	0
306	20230905	142600	162889670	2865	2865	2865	2865	0
307	20230905	142500	162889670	2865	2865	2865	2865	1
308	20230905	142400	162886805	2865	2865	2865	2865	44
309	20230905	142300	162760745	2870	2870	2870	2870	0
310	20230905	142200	162760745	2870	2865	2870	2865	1211
311	20230905	142100	159288240	2860	2860	2860	2860	126
312	20230905	142000	158927880	2865	2865	2865	2865	0
313	20230905	141900	158927880	2865	2865	2865	2865	0
314	20230905	141800	158927880	2865	2865	2865	2865	1
315	20230905	141700	158925015	2860	2860	2860	2860	0
316	20230905	141600	158925015	2860	2860	2860	2860	0
317	20230905	141500	158925015	2860	2860	2860	2860	8
318	20230905	141400	158902135	2865	2865	2865	2865	229
319	20230905	141300	158246050	2865	2865	2865	2865	0
320	20230905	141200	158246050	2865	2865	2865	2865	0
321	20230905	141100	158246050	2865	2865	2865	2865	0
322	20230905	141000	158246050	2865	2865	2865	2865	1
323	20230905	140900	158243185	2865	2865	2865	2865	0
324	20230905	140800	158243185	2865	2865	2865	2865	0
325	20230905	140700	158243185	2865	2865	2865	2865	0
326	20230905	140600	158243185	2865	2865	2865	2865	7
327	20230905	140500	158223130	2870	2865	2870	2865	9
328	20230905	140400	158197340	2870	2870	2870	2870	200
329	20230905	140300	157623340	2870	2865	2870	2865	19
330	20230905	140200	157568820	2865	2865	2865	2865	34
331	20230905	140100	157471410	2865	2865	2865	2865	33
332	20230905	140000	157376865	2865	2865	2865	2865	901
333	20230905	135900	154795500	2870	2870	2870	2870	0
334	20230905	135800	154795500	2870	2870	2870	2870	0
335	20230905	135700	154795500	2870	2870	2870	2870	0
336	20230905	135600	154795500	2870	2870	2870	2870	0
337	20230905	135500	154795500	2870	2870	2870	2870	0
338	20230905	135400	154795500	2870	2870	2870	2870	0
339	20230905	135300	154795500	2870	2870	2870	2870	5
340	20230905	135200	154781150	2870	2870	2870	2870	0
341	20230905	135100	154781150	2870	2870	2870	2870	0
342	20230905	135000	154781150	2870	2870	2870	2870	1
343	20230905	134900	154778280	2865	2865	2865	2865	0
344	20230905	134800	154778280	2865	2865	2865	2865	1
345	20230905	134700	154775415	2870	2865	2870	2865	25
346	20230905	134600	154703785	2865	2865	2865	2865	23
347	20230905	134500	154637890	2865	2865	2865	2865	632
348	20230905	134400	152827210	2865	2865	2865	2865	0
349	20230905	134300	152827210	2865	2865	2865	2865	0
350	20230905	134200	152827210	2865	2865	2865	2865	0
351	20230905	134100	152827210	2865	2865	2865	2865	0
352	20230905	134000	152827210	2865	2865	2865	2865	0
353	20230905	133900	152827210	2865	2865	2865	2865	1
354	20230905	133800	152824345	2865	2865	2865	2865	2
355	20230905	133700	152818615	2870	2865	2870	2865	26
356	20230905	133600	152744000	2870	2870	2870	2865	33
357	20230905	133500	152649295	2870	2870	2870	2870	5
358	20230905	133400	152634945	2865	2870	2870	2865	11
359	20230905	133300	152603380	2865	2865	2865	2865	10
360	20230905	133200	152574730	2865	2865	2865	2865	10
361	20230905	133100	152546080	2865	2870	2870	2865	276
362	20230905	133000	151754010	2870	2870	2870	2870	0
363	20230905	132900	151754010	2870	2870	2870	2870	0
364	20230905	132800	151754010	2870	2870	2870	2870	0
365	20230905	132700	151754010	2870	2870	2870	2870	1
366	20230905	132600	151751140	2865	2865	2865	2865	0
367	20230905	132500	151751140	2865	2865	2865	2865	0
368	20230905	132400	151751140	2865	2865	2865	2865	0
369	20230905	132300	151751140	2865	2865	2865	2865	1
370	20230905	132200	151748275	2865	2865	2865	2865	7
371	20230905	132100	151728220	2865	2865	2865	2865	7
372	20230905	132000	151708165	2865	2870	2870	2865	204
373	20230905	131900	151122705	2870	2870	2870	2870	0
374	20230905	131800	151122705	2870	2870	2870	2870	0
375	20230905	131700	151122705	2870	2870	2870	2870	0
376	20230905	131600	151122705	2870	2870	2870	2870	0
377	20230905	131500	151122705	2870	2870	2870	2870	0
378	20230905	131400	151122705	2870	2870	2870	2870	0
379	20230905	131300	151122705	2870	2870	2870	2870	0
380	20230905	131200	151122705	2870	2870	2870	2870	0
381	20230905	131100	151122705	2870	2870	2870	2870	0
382	20230905	131000	151122705	2870	2870	2870	2870	0
383	20230905	130900	151122705	2870	2870	2870	2870	0
384	20230905	130800	151122705	2870	2870	2870	2860	278
385	20230905	130700	150327425	2860	2865	2865	2860	505
386	20230905	130600	148880610	2865	2865	2865	2865	1
387	20230905	130500	148877745	2860	2860	2860	2860	0
388	20230905	130400	148877745	2860	2860	2860	2860	0
389	20230905	130300	148877745	2860	2860	2860	2860	0
390	20230905	130200	148877745	2860	2860	2860	2860	10
391	20230905	130100	148849145	2860	2860	2860	2860	0
392	20230905	130000	148849145	2860	2860	2860	2860	1
393	20230905	125900	148846285	2860	2860	2860	2860	151
394	20230905	125800	148414425	2855	2855	2855	2855	29
395	20230905	125700	148331630	2855	2865	2865	2855	591
396	20230905	125600	146641370	2860	2865	2865	2860	207
397	20230905	125500	146048350	2865	2865	2865	2865	0
398	20230905	125400	146048350	2865	2865	2865	2865	0
399	20230905	125300	146048350	2865	2865	2865	2865	0
400	20230905	125200	146048350	2865	2865	2865	2865	4
401	20230905	125100	146036890	2865	2865	2865	2865	0
402	20230905	125000	146036890	2865	2865	2865	2865	0
403	20230905	124900	146036890	2865	2865	2865	2865	0
404	20230905	124800	146036890	2865	2865	2865	2865	0
405	20230905	124700	146036890	2865	2865	2865	2865	3
406	20230905	124600	146028295	2865	2865	2865	2865	1
407	20230905	124500	146025430	2860	2860	2860	2860	0
408	20230905	124400	146025430	2860	2860	2860	2860	0
409	20230905	124300	146025430	2860	2860	2860	2860	0
410	20230905	124200	146025430	2860	2860	2860	2860	522
411	20230905	124100	144532510	2860	2865	2865	2860	103
412	20230905	124000	144237430	2865	2865	2865	2865	0
413	20230905	123900	144237430	2865	2865	2865	2865	0
414	20230905	123800	144237430	2865	2865	2865	2865	0
415	20230905	123700	144237430	2865	2865	2865	2865	0
416	20230905	123600	144237430	2865	2865	2865	2865	50
417	20230905	123500	144094180	2865	2865	2865	2865	11
418	20230905	123400	144062665	2865	2865	2865	2865	13
419	20230905	123300	144025420	2865	2865	2865	2865	0
420	20230905	123200	144025420	2865	2865	2865	2865	2
421	20230905	123100	144019690	2865	2865	2865	2865	0
422	20230905	123000	144019690	2865	2865	2865	2865	0
423	20230905	122900	144019690	2865	2865	2865	2865	0
424	20230905	122800	144019690	2865	2865	2865	2865	170
425	20230905	122700	143532640	2865	2865	2865	2865	0
426	20230905	122600	143532640	2865	2865	2865	2865	0
427	20230905	122500	143532640	2865	2860	2865	2860	2
428	20230905	122400	143526915	2860	2860	2860	2860	0
429	20230905	122300	143526915	2860	2860	2860	2860	1
430	20230905	122200	143524055	2860	2860	2860	2860	0
431	20230905	122100	143524055	2860	2860	2860	2860	0
432	20230905	122000	143524055	2860	2860	2860	2860	0
433	20230905	121900	143524055	2860	2860	2860	2860	0
434	20230905	121800	143524055	2860	2860	2860	2860	0
435	20230905	121700	143524055	2860	2860	2860	2860	0
436	20230905	121600	143524055	2860	2860	2860	2860	3
437	20230905	121500	143515475	2865	2865	2865	2865	0
438	20230905	121400	143515475	2865	2865	2865	2865	99
439	20230905	121300	143231840	2855	2855	2855	2855	0
440	20230905	121200	143231840	2855	2855	2855	2855	2
441	20230905	121100	143226130	2860	2860	2860	2860	40
442	20230905	121000	143111730	2860	2860	2860	2860	0
443	20230905	120900	143111730	2860	2860	2860	2860	150
444	20230905	120800	142682730	2855	2855	2855	2855	0
445	20230905	120700	142682730	2855	2855	2855	2855	0
446	20230905	120600	142682730	2855	2855	2855	2855	0
447	20230905	120500	142682730	2855	2855	2860	2855	123
448	20230905	120400	142331205	2860	2860	2860	2860	0
449	20230905	120300	142331205	2860	2860	2860	2860	0
450	20230905	120200	142331205	2860	2860	2860	2860	1
451	20230905	120100	142328345	2855	2855	2855	2855	54
452	20230905	120000	142174175	2855	2855	2855	2855	11
453	20230905	115900	142142770	2865	2865	2865	2865	0
454	20230905	115800	142142770	2865	2865	2865	2865	1
455	20230905	115700	142139905	2855	2855	2855	2855	0
456	20230905	115600	142139905	2855	2855	2855	2855	0
457	20230905	115500	142139905	2855	2855	2855	2855	0
458	20230905	115400	142139905	2855	2855	2855	2855	0
459	20230905	115300	142139905	2855	2855	2855	2855	100
460	20230905	115200	141854405	2865	2865	2865	2865	1
461	20230905	115100	141851540	2855	2855	2855	2855	200
462	20230905	115000	141280540	2865	2865	2865	2865	0
463	20230905	114900	141280540	2865	2865	2865	2865	1
464	20230905	114800	141277675	2865	2865	2865	2865	0
465	20230905	114700	141277675	2865	2865	2865	2865	0
466	20230905	114600	141277675	2865	2865	2865	2865	0
467	20230905	114500	141277675	2865	2865	2865	2865	1
468	20230905	114400	141274810	2855	2855	2855	2855	50
469	20230905	114300	141132060	2865	2865	2865	2865	0
470	20230905	114200	141132060	2865	2865	2865	2865	0
471	20230905	114100	141132060	2865	2865	2865	2865	1
472	20230905	114000	141129195	2860	2860	2860	2860	380
473	20230905	113900	140042395	2865	2865	2865	2865	0
474	20230905	113800	140042395	2865	2865	2865	2865	1
475	20230905	113700	140039530	2860	2860	2860	2860	0
476	20230905	113600	140039530	2860	2860	2860	2860	250
477	20230905	113500	139324530	2865	2865	2865	2865	0
478	20230905	113400	139324530	2865	2865	2865	2865	0
479	20230905	113300	139324530	2865	2865	2865	2865	10
480	20230905	113200	139295880	2865	2865	2865	2860	3
481	20230905	113100	139287290	2860	2860	2860	2860	0
482	20230905	113000	139287290	2860	2860	2860	2860	0
483	20230905	112900	139287290	2860	2860	2860	2860	0
484	20230905	112800	139287290	2860	2860	2860	2860	0
485	20230905	112700	139287290	2860	2860	2860	2860	270
486	20230905	112600	138515090	2860	2860	2860	2860	1864
487	20230905	112500	133184050	2865	2865	2865	2865	0
488	20230905	112400	133184050	2865	2865	2865	2865	13
489	20230905	112300	133146805	2865	2865	2865	2865	8
490	20230905	112200	133123885	2865	2865	2865	2865	7
491	20230905	112100	133103830	2865	2865	2865	2865	0
492	20230905	112000	133103830	2865	2865	2865	2865	0
493	20230905	111900	133103830	2865	2865	2865	2865	0
494	20230905	111800	133103830	2865	2865	2865	2865	0
495	20230905	111700	133103830	2865	2865	2865	2865	0
496	20230905	111600	133103830	2865	2865	2865	2865	0
497	20230905	111500	133103830	2865	2865	2865	2865	100
498	20230905	111400	132817330	2865	2865	2865	2865	0
499	20230905	111300	132817330	2865	2875	2875	2865	58
500	20230905	111200	132651150	2875	2875	2875	2875	0
501	20230905	111100	132651150	2875	2875	2875	2875	1
502	20230905	111000	132648275	2875	2875	2875	2875	0
503	20230905	110900	132648275	2875	2875	2875	2875	0
504	20230905	110800	132648275	2875	2875	2875	2875	0
505	20230905	110700	132648275	2875	2875	2875	2875	0
506	20230905	110600	132648275	2875	2875	2875	2875	0
507	20230905	110500	132648275	2875	2875	2875	2875	0
508	20230905	110400	132648275	2875	2875	2875	2875	0
509	20230905	110300	132648275	2875	2875	2875	2875	0
510	20230905	110200	132648275	2875	2875	2875	2875	0
511	20230905	110100	132648275	2875	2875	2875	2875	5
512	20230905	110000	132633900	2875	2875	2875	2875	0
513	20230905	105900	132633900	2875	2860	2875	2855	827
514	20230905	105800	130270175	2860	2860	2860	2860	0
515	20230905	105700	130270175	2860	2860	2860	2860	171
516	20230905	105600	129781115	2865	2865	2865	2865	0
517	20230905	105500	129781115	2865	2865	2865	2865	0
518	20230905	105400	129781115	2865	2865	2865	2865	0
519	20230905	105300	129781115	2865	2865	2865	2865	0
520	20230905	105200	129781115	2865	2865	2865	2865	3
521	20230905	105100	129772520	2860	2870	2870	2860	501
522	20230905	105000	128339650	2870	2870	2870	2870	90
523	20230905	104900	128081350	2875	2875	2875	2875	0
524	20230905	104800	128081350	2875	2875	2875	2875	0
525	20230905	104700	128081350	2875	2875	2875	2875	4
526	20230905	104600	128069850	2875	2875	2875	2875	9
527	20230905	104500	128043975	2875	2875	2875	2875	0
528	20230905	104400	128043975	2875	2875	2875	2875	0
529	20230905	104300	128043975	2875	2875	2875	2875	0
530	20230905	104200	128043975	2875	2875	2875	2875	0
531	20230905	104100	128043975	2875	2875	2875	2875	0
532	20230905	104000	128043975	2875	2875	2875	2875	0
533	20230905	103900	128043975	2875	2875	2875	2875	0
534	20230905	103800	128043975	2875	2875	2875	2875	0
535	20230905	103700	128043975	2875	2870	2875	2870	1000
536	20230905	103600	125169200	2860	2860	2860	2860	0
537	20230905	103500	125169200	2860	2860	2860	2860	1
538	20230905	103400	125166340	2875	2875	2875	2875	0
539	20230905	103300	125166340	2875	2875	2875	2875	1
540	20230905	103200	125163465	2860	2875	2875	2860	1300
541	20230905	103100	121440965	2875	2875	2875	2875	0
542	20230905	103000	121440965	2875	2875	2875	2875	100
543	20230905	102900	121153465	2875	2875	2875	2875	0
544	20230905	102800	121153465	2875	2855	2875	2855	2
545	20230905	102700	121147735	2845	2845	2845	2845	0
546	20230905	102600	121147735	2845	2865	2865	2845	12789
547	20230905	102500	84641315	2865	2865	2865	2865	0
548	20230905	102400	84641315	2865	2865	2865	2865	0
549	20230905	102300	84641315	2865	2870	2870	2865	5
550	20230905	102200	84626975	2880	2880	2880	2880	0
551	20230905	102100	84626975	2880	2880	2880	2880	3
552	20230905	102000	84618335	2880	2880	2880	2880	0
553	20230905	101900	84618335	2880	2880	2880	2880	0
554	20230905	101800	84618335	2880	2880	2880	2880	1
555	20230905	101700	84615455	2860	2860	2860	2860	0
556	20230905	101600	84615455	2860	2860	2860	2860	122
557	20230905	101500	84266535	2860	2860	2860	2860	600
558	20230905	101400	82550535	2860	2860	2860	2860	14
559	20230905	101300	82510495	2855	2855	2855	2855	0
560	20230905	101200	82510495	2855	2855	2855	2855	0
561	20230905	101100	82510495	2855	2855	2855	2855	0
562	20230905	101000	82510495	2855	2860	2870	2855	9118
563	20230905	100900	56460205	2870	2870	2870	2870	0
564	20230905	100800	56460205	2870	2870	2870	2855	3001
565	20230905	100700	47881325	2865	2875	2875	2865	5000
566	20230905	100600	33539270	2890	2890	2890	2890	0
567	20230905	100500	33539270	2890	2890	2890	2890	1
568	20230905	100400	33536380	2875	2880	2880	2875	500
569	20230905	100300	32097865	2900	2900	2900	2900	60
570	20230905	100200	31923865	2900	2900	2900	2900	60
571	20230905	100100	31749865	2900	2900	2900	2900	60
572	20230905	100000	31575865	2900	2900	2900	2900	0
573	20230905	095900	31575865	2900	2900	2900	2900	0
574	20230905	095800	31575865	2900	2900	2900	2900	1
575	20230905	095700	31572965	2900	2900	2900	2900	0
576	20230905	095600	31572965	2900	2900	2900	2900	0
577	20230905	095500	31572965	2900	2900	2900	2900	0
578	20230905	095400	31572965	2900	2900	2900	2900	0
579	20230905	095300	31572965	2900	2900	2900	2900	0
580	20230905	095200	31572965	2900	2900	2900	2900	0
581	20230905	095100	31572965	2900	2900	2900	2900	0
582	20230905	095000	31572965	2900	2900	2900	2900	1
583	20230905	094900	31570065	2880	2900	2900	2880	1780
584	20230905	094800	26443645	2900	2900	2900	2900	3
585	20230905	094700	26434945	2880	2880	2880	2880	324
586	20230905	094600	25501825	2900	2900	2900	2900	1
587	20230905	094500	25498925	2880	2880	2880	2880	50
588	20230905	094400	25354925	2880	2900	2900	2880	500
589	20230905	094300	23912925	2900	2900	2900	2900	1
590	20230905	094200	23910025	2880	2880	2880	2880	38
591	20230905	094100	23800585	2880	2880	2880	2880	0
592	20230905	094000	23800585	2880	2880	2895	2880	1402
593	20230905	093900	19762810	2880	2880	2880	2880	10
594	20230905	093800	19734010	2890	2905	2905	2890	881
595	20230905	093700	17187860	2905	2905	2905	2905	50
596	20230905	093600	17042610	2905	2905	2905	2905	3
597	20230905	093500	17033895	2905	2905	2905	2905	0
598	20230905	093400	17033895	2905	2905	2905	2905	1
599	20230905	093300	17030990	2890	2895	2905	2890	3038
600	20230905	093200	8241925	2900	2905	2910	2895	23
601	20230905	093100	8175270	2910	2910	2910	2910	4
602	20230905	093000	8163630	2910	2910	2910	2910	101
603	20230905	092900	7869720	2910	2910	2910	2910	1
604	20230905	092800	7866810	2895	2895	2895	2895	149
605	20230905	092700	7435455	2895	2895	2895	2895	0
606	20230905	092600	7435455	2895	2895	2895	2895	11
607	20230905	092500	7403610	2895	2895	2895	2895	0
608	20230905	092400	7403610	2895	2900	2900	2895	791
609	20230905	092300	5112320	2900	2900	2900	2900	1
610	20230905	092200	5109420	2900	2905	2905	2900	52
611	20230905	092100	4958610	2910	2910	2910	2910	0
612	20230905	092000	4958610	2910	2910	2910	2910	1
613	20230905	091900	4955700	2910	2910	2910	2910	0
614	20230905	091800	4955700	2910	2910	2910	2910	21
615	20230905	091700	4894590	2910	2910	2910	2910	1
616	20230905	091600	4891680	2895	2895	2895	2895	0
617	20230905	091500	4891680	2895	2895	2895	2895	0
618	20230905	091400	4891680	2895	2895	2895	2895	0
619	20230905	091300	4891680	2895	2895	2895	2895	0
620	20230905	091200	4891680	2895	2910	2910	2895	393
621	20230905	091100	3752360	2900	2910	2910	2900	101
622	20230905	091000	3459450	2910	2910	2910	2910	57
623	20230905	090900	3293580	2910	2910	2910	2910	0
624	20230905	090800	3293580	2910	2910	2910	2910	3
625	20230905	090700	3284850	2910	2910	2910	2895	5
626	20230905	090600	3270345	2890	2895	2895	2890	1004
627	20230905	090500	368530	2920	2920	2920	2920	0
628	20230905	090400	368530	2920	2905	2920	2905	5
629	20230905	090300	353970	2905	2905	2905	2905	92
630	20230905	090200	86710	2900	2900	2900	2900	0
631	20230905	090100	86710	2900	2900	2900	2900	0
632	20230905	090000	86710	2900	2890	2900	2890	30