KissMeData/035810/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190900	186343560	2945	2945	2945	2945	687
3	20230905	190800	186343560	2945	2945	2945	2945	0
4	20230905	190700	186343560	2945	2945	2945	2945	0
5	20230905	190600	186343560	2945	2945	2945	2945	0
6	20230905	190500	186343560	2945	2945	2945	2945	0
7	20230905	190400	186343560	2945	2945	2945	2945	0
8	20230905	190300	186343560	2945	2945	2945	2945	0
9	20230905	190200	186343560	2945	2945	2945	2945	0
10	20230905	190100	186343560	2945	2945	2945	2945	0
11	20230905	190000	186343560	2945	2945	2945	2945	0
12	20230905	185900	186343560	2945	2945	2945	2945	0
13	20230905	185800	186343560	2945	2945	2945	2945	0
14	20230905	185700	186343560	2945	2945	2945	2945	0
15	20230905	185600	186343560	2945	2945	2945	2945	0
16	20230905	185500	186343560	2945	2945	2945	2945	0
17	20230905	185400	186343560	2945	2945	2945	2945	0
18	20230905	185300	186343560	2945	2945	2945	2945	0
19	20230905	185200	186343560	2945	2945	2945	2945	0
20	20230905	185100	186343560	2945	2945	2945	2945	0
21	20230905	185000	186343560	2945	2945	2945	2945	0
22	20230905	184900	186343560	2945	2945	2945	2945	0
23	20230905	184800	186343560	2945	2945	2945	2945	0
24	20230905	184700	186343560	2945	2945	2945	2945	0
25	20230905	184600	186343560	2945	2945	2945	2945	0
26	20230905	184500	186343560	2945	2945	2945	2945	0
27	20230905	184400	186343560	2945	2945	2945	2945	0
28	20230905	184300	186343560	2945	2945	2945	2945	0
29	20230905	184200	186343560	2945	2945	2945	2945	0
30	20230905	184100	186343560	2945	2945	2945	2945	0
31	20230905	184000	186343560	2945	2945	2945	2945	0
32	20230905	183900	186343560	2945	2945	2945	2945	687
33	20230905	183800	186343560	2945	2945	2945	2945	0
34	20230905	183700	186343560	2945	2945	2945	2945	0
35	20230905	183600	186343560	2945	2945	2945	2945	0
36	20230905	183500	186343560	2945	2945	2945	2945	0
37	20230905	183400	186343560	2945	2945	2945	2945	0
38	20230905	183300	186343560	2945	2945	2945	2945	0
39	20230905	183200	186343560	2945	2945	2945	2945	0
40	20230905	183100	186343560	2945	2945	2945	2945	0
41	20230905	183000	186343560	2945	2945	2945	2945	0
42	20230905	182900	186343560	2945	2945	2945	2945	0
43	20230905	182800	186343560	2945	2945	2945	2945	0
44	20230905	182700	186343560	2945	2945	2945	2945	0
45	20230905	182600	186343560	2945	2945	2945	2945	0
46	20230905	182500	186343560	2945	2945	2945	2945	0
47	20230905	182400	186343560	2945	2945	2945	2945	0
48	20230905	182300	186343560	2945	2945	2945	2945	0
49	20230905	182200	186343560	2945	2945	2945	2945	0
50	20230905	182100	186343560	2945	2945	2945	2945	0
51	20230905	182000	186343560	2945	2945	2945	2945	0
52	20230905	181900	186343560	2945	2945	2945	2945	0
53	20230905	181800	186343560	2945	2945	2945	2945	0
54	20230905	181700	186343560	2945	2945	2945	2945	0
55	20230905	181600	186343560	2945	2945	2945	2945	0
56	20230905	181500	186343560	2945	2945	2945	2945	0
57	20230905	181400	186343560	2945	2945	2945	2945	0
58	20230905	181300	186343560	2945	2945	2945	2945	0
59	20230905	181200	186343560	2945	2945	2945	2945	0
60	20230905	181100	186343560	2945	2945	2945	2945	0
61	20230905	181000	186343560	2945	2945	2945	2945	0
62	20230905	180900	186343560	2945	2945	2945	2945	687
63	20230905	180800	186343560	2945	2945	2945	2945	0
64	20230905	180700	186343560	2945	2945	2945	2945	0
65	20230905	180600	186343560	2945	2945	2945	2945	0
66	20230905	180500	186343560	2945	2945	2945	2945	0
67	20230905	180400	186343560	2945	2945	2945	2945	0
68	20230905	180300	186343560	2945	2945	2945	2945	0
69	20230905	180200	186343560	2945	2945	2945	2945	0
70	20230905	180100	186343560	2945	2945	2945	2945	0
71	20230905	180000	186343560	2945	2945	2945	2945	0
72	20230905	175900	186343560	2945	2945	2945	2945	0
73	20230905	175800	186343560	2945	2945	2945	2945	0
74	20230905	175700	186343560	2945	2945	2945	2945	0
75	20230905	175600	186343560	2945	2945	2945	2945	0
76	20230905	175500	186343560	2945	2945	2945	2945	0
77	20230905	175400	186343560	2945	2945	2945	2945	0
78	20230905	175300	186343560	2945	2945	2945	2945	0
79	20230905	175200	186343560	2945	2945	2945	2945	0
80	20230905	175100	186343560	2945	2945	2945	2945	0
81	20230905	175000	186343560	2945	2945	2945	2945	0
82	20230905	174900	186343560	2945	2945	2945	2945	0
83	20230905	174800	186343560	2945	2945	2945	2945	0
84	20230905	174700	186343560	2945	2945	2945	2945	0
85	20230905	174600	186343560	2945	2945	2945	2945	0
86	20230905	174500	186343560	2945	2945	2945	2945	0
87	20230905	174400	186343560	2945	2945	2945	2945	0
88	20230905	174300	186343560	2945	2945	2945	2945	0
89	20230905	174200	186343560	2945	2945	2945	2945	0
90	20230905	174100	186343560	2945	2945	2945	2945	0
91	20230905	174000	186343560	2945	2945	2945	2945	0
92	20230905	173900	186343560	2945	2945	2945	2945	687
93	20230905	173800	186343560	2945	2945	2945	2945	0
94	20230905	173700	186343560	2945	2945	2945	2945	0
95	20230905	173600	186343560	2945	2945	2945	2945	0
96	20230905	173500	186343560	2945	2945	2945	2945	0
97	20230905	173400	186343560	2945	2945	2945	2945	0
98	20230905	173300	186343560	2945	2945	2945	2945	0
99	20230905	173200	186343560	2945	2945	2945	2945	0
100	20230905	173100	186343560	2945	2945	2945	2945	0
101	20230905	173000	186343560	2945	2945	2945	2945	0
102	20230905	172900	186343560	2945	2945	2945	2945	0
103	20230905	172800	186343560	2945	2945	2945	2945	0
104	20230905	172700	186343560	2945	2945	2945	2945	0
105	20230905	172600	186343560	2945	2945	2945	2945	0
106	20230905	172500	186343560	2945	2945	2945	2945	0
107	20230905	172400	186343560	2945	2945	2945	2945	0
108	20230905	172300	186343560	2945	2945	2945	2945	0
109	20230905	172200	186343560	2945	2945	2945	2945	0
110	20230905	172100	186343560	2945	2945	2945	2945	0
111	20230905	172000	186343560	2945	2945	2945	2945	0
112	20230905	171900	186343560	2945	2945	2945	2945	0
113	20230905	171800	186343560	2945	2945	2945	2945	0
114	20230905	171700	186343560	2945	2945	2945	2945	0
115	20230905	171600	186343560	2945	2945	2945	2945	0
116	20230905	171500	186343560	2945	2945	2945	2945	0
117	20230905	171400	186343560	2945	2945	2945	2945	0
118	20230905	171300	186343560	2945	2945	2945	2945	0
119	20230905	171200	186343560	2945	2945	2945	2945	0
120	20230905	171100	186343560	2945	2945	2945	2945	0
121	20230905	171000	186343560	2945	2945	2945	2945	0
122	20230905	170900	186343560	2945	2945	2945	2945	687
123	20230905	170800	186343560	2945	2945	2945	2945	0
124	20230905	170700	186343560	2945	2945	2945	2945	0
125	20230905	170600	186343560	2945	2945	2945	2945	0
126	20230905	170500	186343560	2945	2945	2945	2945	0
127	20230905	170400	186343560	2945	2945	2945	2945	0
128	20230905	170300	186343560	2945	2945	2945	2945	0
129	20230905	170200	186343560	2945	2945	2945	2945	0
130	20230905	170100	186343560	2945	2945	2945	2945	0
131	20230905	170000	186343560	2945	2945	2945	2945	0
132	20230905	165900	186343560	2945	2945	2945	2945	0
133	20230905	165800	186343560	2945	2945	2945	2945	0
134	20230905	165700	186343560	2945	2945	2945	2945	0
135	20230905	165600	186343560	2945	2945	2945	2945	0
136	20230905	165500	186343560	2945	2945	2945	2945	0
137	20230905	165400	186343560	2945	2945	2945	2945	0
138	20230905	165300	186343560	2945	2945	2945	2945	0
139	20230905	165200	186343560	2945	2945	2945	2945	0
140	20230905	165100	186343560	2945	2945	2945	2945	0
141	20230905	165000	186343560	2945	2945	2945	2945	0
142	20230905	164900	186343560	2945	2945	2945	2945	0
143	20230905	164800	186343560	2945	2945	2945	2945	0
144	20230905	164700	186343560	2945	2945	2945	2945	0
145	20230905	164600	186343560	2945	2945	2945	2945	0
146	20230905	164500	186343560	2945	2945	2945	2945	0
147	20230905	164400	186343560	2945	2945	2945	2945	0
148	20230905	164300	186343560	2945	2945	2945	2945	0
149	20230905	164200	186343560	2945	2945	2945	2945	0
150	20230905	164100	186343560	2945	2945	2945	2945	0
151	20230905	164000	186343560	2945	2945	2945	2945	0
152	20230905	163900	186343560	2945	2945	2945	2945	687
153	20230905	163800	186343560	2945	2945	2945	2945	0
154	20230905	163700	186343560	2945	2945	2945	2945	0
155	20230905	163600	186343560	2945	2945	2945	2945	0
156	20230905	163500	186343560	2945	2945	2945	2945	0
157	20230905	163400	186343560	2945	2945	2945	2945	0
158	20230905	163300	186343560	2945	2945	2945	2945	0
159	20230905	163200	186343560	2945	2945	2945	2945	0
160	20230905	163100	186343560	2945	2945	2945	2945	0
161	20230905	163000	186343560	2945	2945	2945	2945	0
162	20230905	162900	186343560	2945	2945	2945	2945	0
163	20230905	162800	186343560	2945	2945	2945	2945	0
164	20230905	162700	186343560	2945	2945	2945	2945	0
165	20230905	162600	186343560	2945	2945	2945	2945	0
166	20230905	162500	186343560	2945	2945	2945	2945	0
167	20230905	162400	186343560	2945	2945	2945	2945	0
168	20230905	162300	186343560	2945	2945	2945	2945	0
169	20230905	162200	186343560	2945	2945	2945	2945	0
170	20230905	162100	186343560	2945	2945	2945	2945	0
171	20230905	162000	186343560	2945	2945	2945	2945	0
172	20230905	161900	186343560	2945	2945	2945	2945	0
173	20230905	161800	186343560	2945	2945	2945	2945	0
174	20230905	161700	186343560	2945	2945	2945	2945	0
175	20230905	161600	186343560	2945	2945	2945	2945	0
176	20230905	161500	186343560	2945	2945	2945	2945	0
177	20230905	161400	186343560	2945	2945	2945	2945	0
178	20230905	161300	186343560	2945	2945	2945	2945	0
179	20230905	161200	186343560	2945	2945	2945	2945	0
180	20230905	161100	186343560	2945	2945	2945	2945	0
181	20230905	161000	186343560	2945	2945	2945	2945	0
182	20230905	160900	186343560	2945	2945	2945	2945	687
183	20230905	160800	186343560	2945	2945	2945	2945	0
184	20230905	160700	186343560	2945	2945	2945	2945	0
185	20230905	160600	186343560	2945	2945	2945	2945	0
186	20230905	160500	186343560	2945	2945	2945	2945	0
187	20230905	160400	186343560	2945	2945	2945	2945	0
188	20230905	160300	186343560	2945	2945	2945	2945	0
189	20230905	160200	186343560	2945	2945	2945	2945	0
190	20230905	160100	186343560	2945	2945	2945	2945	0
191	20230905	160000	186343560	2945	2945	2945	2945	0
192	20230905	155900	186343560	2945	2945	2945	2945	0
193	20230905	155800	186343560	2945	2945	2945	2945	0
194	20230905	155700	186343560	2945	2945	2945	2945	0
195	20230905	155600	186343560	2945	2945	2945	2945	0
196	20230905	155500	186343560	2945	2945	2945	2945	0
197	20230905	155400	186343560	2945	2945	2945	2945	0
198	20230905	155300	186343560	2945	2945	2945	2945	0
199	20230905	155200	186343560	2945	2945	2945	2945	0
200	20230905	155100	186343560	2945	2945	2945	2945	0
201	20230905	155000	186343560	2945	2945	2945	2945	0
202	20230905	154900	186343560	2945	2945	2945	2945	0
203	20230905	154800	186343560	2945	2945	2945	2945	0
204	20230905	154700	186343560	2945	2945	2945	2945	0
205	20230905	154600	186343560	2945	2945	2945	2945	0
206	20230905	154500	186343560	2945	2945	2945	2945	0
207	20230905	154400	186343560	2945	2945	2945	2945	0
208	20230905	154300	186343560	2945	2945	2945	2945	0
209	20230905	154200	186343560	2945	2945	2945	2945	0
210	20230905	154100	186343560	2945	2945	2945	2945	0
211	20230905	154000	186343560	2945	2945	2945	2945	0
212	20230905	153900	186343560	2945	2945	2945	2945	687
213	20230905	153800	186343560	2945	2945	2945	2945	0
214	20230905	153700	186343560	2945	2945	2945	2945	0
215	20230905	153600	186343560	2945	2945	2945	2945	0
216	20230905	153500	186343560	2945	2945	2945	2945	0
217	20230905	153400	186343560	2945	2945	2945	2945	0
218	20230905	153300	186343560	2945	2945	2945	2945	0
219	20230905	153200	186343560	2945	2945	2945	2945	0
220	20230905	153100	186343560	2945	2945	2945	2945	0
221	20230905	153000	186343560	2945	2945	2945	2945	687
222	20230905	152900	184320345	2940	2940	2940	2940	0
223	20230905	152800	184320345	2940	2940	2940	2940	0
224	20230905	152700	184320345	2940	2940	2940	2940	0
225	20230905	152600	184320345	2940	2940	2940	2940	0
226	20230905	152500	184320345	2940	2940	2940	2940	0
227	20230905	152400	184320345	2940	2940	2940	2940	0
228	20230905	152300	184320345	2940	2940	2940	2940	0
229	20230905	152200	184320345	2940	2940	2940	2940	0
230	20230905	152100	184320345	2940	2940	2940	2940	0
231	20230905	152000	184320345	2940	2940	2940	2940	0
232	20230905	151900	184320345	2940	2940	2945	2940	72
233	20230905	151800	184108660	2945	2940	2945	2940	11
234	20230905	151700	184076315	2945	2945	2945	2945	0
235	20230905	151600	184076315	2945	2945	2945	2945	40
236	20230905	151500	183958515	2945	2940	2945	2940	53
237	20230905	151400	183802445	2940	2945	2945	2940	70
238	20230905	151300	183596640	2940	2940	2940	2940	0
239	20230905	151200	183596640	2940	2945	2945	2940	641
240	20230905	151100	181712050	2945	2945	2945	2945	102
241	20230905	151000	181411660	2940	2940	2940	2940	38
242	20230905	150900	181299940	2945	2945	2945	2945	2
243	20230905	150800	181294050	2940	2940	2940	2940	2899
244	20230905	150700	172770990	2940	2940	2940	2940	4674
245	20230905	150600	159029430	2945	2945	2945	2945	0
246	20230905	150500	159029430	2945	2945	2945	2945	1
247	20230905	150400	159026485	2945	2945	2945	2945	0
248	20230905	150300	159026485	2945	2940	2945	2940	341
249	20230905	150200	158023140	2945	2940	2945	2940	52
250	20230905	150100	157870255	2945	2945	2945	2945	1
251	20230905	150000	157867310	2945	2945	2945	2945	5
252	20230905	145900	157852585	2945	2945	2945	2945	10
253	20230905	145800	157823135	2945	2945	2945	2945	5
254	20230905	145700	157808410	2945	2945	2945	2945	1
255	20230905	145600	157805465	2945	2940	2945	2940	16177
256	20230905	145500	110245050	2940	2940	2940	2940	1
257	20230905	145400	110242110	2940	2940	2940	2940	10
258	20230905	145300	110212710	2940	2940	2940	2940	1
259	20230905	145200	110209770	2940	2940	2940	2940	0
260	20230905	145100	110209770	2940	2940	2940	2940	0
261	20230905	145000	110209770	2940	2940	2940	2940	0
262	20230905	144900	110209770	2940	2940	2940	2940	101
263	20230905	144800	109912830	2940	2940	2940	2940	5
264	20230905	144700	109898130	2940	2940	2940	2940	5
265	20230905	144600	109883430	2935	2935	2935	2935	0
266	20230905	144500	109883430	2935	2940	2940	2935	32
267	20230905	144400	109789500	2935	2935	2935	2935	60
268	20230905	144300	109613400	2940	2940	2940	2940	1
269	20230905	144200	109610460	2940	2940	2940	2940	0
270	20230905	144100	109610460	2940	2940	2940	2940	3
271	20230905	144000	109601640	2935	2935	2935	2935	341
272	20230905	143900	108600805	2940	2940	2940	2940	7
273	20230905	143800	108580225	2930	2930	2930	2930	479
274	20230905	143700	107176755	2940	2930	2940	2930	11
275	20230905	143600	107144515	2940	2940	2940	2940	0
276	20230905	143500	107144515	2940	2940	2940	2940	0
277	20230905	143400	107144515	2940	2940	2940	2940	1
278	20230905	143300	107141575	2940	2935	2940	2935	1050
279	20230905	143200	104059815	2935	2935	2940	2935	1963
280	20230905	143100	98298405	2940	2935	2940	2935	2562
281	20230905	143000	90778930	2945	2945	2945	2945	0
282	20230905	142900	90778930	2945	2945	2945	2945	50
283	20230905	142800	90631680	2945	2945	2945	2945	0
284	20230905	142700	90631680	2945	2945	2945	2945	0
285	20230905	142600	90631680	2945	2945	2945	2945	0
286	20230905	142500	90631680	2945	2945	2945	2945	0
287	20230905	142400	90631680	2945	2945	2945	2945	0
288	20230905	142300	90631680	2945	2945	2945	2945	0
289	20230905	142200	90631680	2945	2945	2945	2945	67
290	20230905	142100	90434365	2945	2945	2945	2945	0
291	20230905	142000	90434365	2945	2945	2945	2945	50
292	20230905	141900	90287115	2945	2945	2945	2945	0
293	20230905	141800	90287115	2945	2945	2945	2945	1
294	20230905	141700	90284170	2935	2935	2935	2935	70
295	20230905	141600	90078720	2945	2945	2945	2945	0
296	20230905	141500	90078720	2945	2945	2945	2945	0
297	20230905	141400	90078720	2945	2945	2945	2945	0
298	20230905	141300	90078720	2945	2945	2945	2945	0
299	20230905	141200	90078720	2945	2935	2945	2935	1076
300	20230905	141100	86920650	2945	2945	2945	2945	0
301	20230905	141000	86920650	2945	2945	2945	2945	0
302	20230905	140900	86920650	2945	2945	2945	2945	0
303	20230905	140800	86920650	2945	2945	2945	2945	0
304	20230905	140700	86920650	2945	2945	2945	2945	80
305	20230905	140600	86685050	2945	2945	2945	2945	0
306	20230905	140500	86685050	2945	2945	2945	2945	1
307	20230905	140400	86682105	2945	2945	2945	2945	0
308	20230905	140300	86682105	2945	2945	2945	2945	0
309	20230905	140200	86682105	2945	2945	2945	2945	0
310	20230905	140100	86682105	2945	2945	2945	2945	1
311	20230905	140000	86679160	2935	2935	2935	2935	4
312	20230905	135900	86667420	2945	2945	2945	2945	1
313	20230905	135800	86664475	2940	2940	2940	2940	0
314	20230905	135700	86664475	2940	2940	2940	2940	50
315	20230905	135600	86517475	2945	2945	2945	2945	0
316	20230905	135500	86517475	2945	2945	2945	2945	0
317	20230905	135400	86517475	2945	2940	2945	2940	2
318	20230905	135300	86511590	2940	2940	2940	2940	0
319	20230905	135200	86511590	2940	2940	2940	2940	50
320	20230905	135100	86364590	2945	2945	2945	2945	0
321	20230905	135000	86364590	2945	2945	2945	2945	0
322	20230905	134900	86364590	2945	2945	2945	2945	0
323	20230905	134800	86364590	2945	2940	2945	2940	3
324	20230905	134700	86355765	2940	2935	2940	2935	102
325	20230905	134600	86055890	2940	2940	2940	2940	0
326	20230905	134500	86055890	2940	2940	2940	2940	0
327	20230905	134400	86055890	2940	2940	2940	2940	20
328	20230905	134300	85997090	2940	2940	2940	2940	0
329	20230905	134200	85997090	2940	2940	2940	2940	0
330	20230905	134100	85997090	2940	2940	2940	2940	0
331	20230905	134000	85997090	2940	2940	2940	2940	0
332	20230905	133900	85997090	2940	2940	2940	2940	100
333	20230905	133800	85703090	2940	2940	2940	2940	0
334	20230905	133700	85703090	2940	2940	2940	2940	6
335	20230905	133600	85685450	2935	2935	2935	2935	0
336	20230905	133500	85685450	2935	2935	2935	2935	0
337	20230905	133400	85685450	2935	2935	2935	2935	230
338	20230905	133300	85010400	2940	2940	2940	2940	0
339	20230905	133200	85010400	2940	2940	2940	2940	0
340	20230905	133100	85010400	2940	2940	2940	2940	0
341	20230905	133000	85010400	2940	2940	2940	2940	0
342	20230905	132900	85010400	2940	2940	2940	2940	100
343	20230905	132800	84716400	2935	2935	2935	2935	0
344	20230905	132700	84716400	2935	2935	2935	2935	0
345	20230905	132600	84716400	2935	2935	2935	2935	0
346	20230905	132500	84716400	2935	2935	2935	2935	1
347	20230905	132400	84713465	2940	2940	2940	2940	0
348	20230905	132300	84713465	2940	2940	2940	2940	0
349	20230905	132200	84713465	2940	2940	2940	2940	16
350	20230905	132100	84666425	2940	2940	2940	2940	4
351	20230905	132000	84654665	2940	2940	2940	2940	300
352	20230905	131900	83772665	2940	2940	2940	2940	0
353	20230905	131800	83772665	2940	2940	2940	2940	10
354	20230905	131700	83743265	2940	2940	2940	2940	0
355	20230905	131600	83743265	2940	2940	2940	2940	300
356	20230905	131500	82861265	2940	2940	2940	2940	0
357	20230905	131400	82861265	2940	2940	2940	2940	0
358	20230905	131300	82861265	2940	2940	2940	2940	0
359	20230905	131200	82861265	2940	2940	2940	2940	0
360	20230905	131100	82861265	2940	2940	2940	2940	0
361	20230905	131000	82861265	2940	2935	2940	2935	523
362	20230905	130900	81326250	2935	2935	2935	2935	50
363	20230905	130800	81179500	2940	2940	2940	2940	0
364	20230905	130700	81179500	2940	2940	2940	2940	1
365	20230905	130600	81176560	2935	2935	2935	2935	0
366	20230905	130500	81176560	2935	2935	2935	2935	150
367	20230905	130400	80736310	2940	2940	2940	2940	0
368	20230905	130300	80736310	2940	2940	2940	2940	0
369	20230905	130200	80736310	2940	2940	2940	2940	0
370	20230905	130100	80736310	2940	2940	2940	2940	0
371	20230905	130000	80736310	2940	2940	2940	2940	0
372	20230905	125900	80736310	2940	2940	2940	2940	0
373	20230905	125800	80736310	2940	2940	2940	2940	0
374	20230905	125700	80736310	2940	2940	2940	2940	0
375	20230905	125600	80736310	2940	2940	2940	2940	0
376	20230905	125500	80736310	2940	2940	2940	2940	0
377	20230905	125400	80736310	2940	2940	2940	2940	0
378	20230905	125300	80736310	2940	2940	2940	2940	0
379	20230905	125200	80736310	2940	2940	2940	2940	0
380	20230905	125100	80736310	2940	2940	2940	2940	1
381	20230905	125000	80733370	2935	2935	2935	2935	0
382	20230905	124900	80733370	2935	2935	2935	2935	460
383	20230905	124800	79383270	2935	2935	2935	2935	1240
384	20230905	124700	75743870	2935	2935	2935	2930	1845
385	20230905	124600	70337990	2940	2940	2940	2940	1
386	20230905	124500	70335050	2935	2935	2935	2935	0
387	20230905	124400	70335050	2935	2935	2935	2935	10
388	20230905	124300	70305700	2940	2940	2940	2940	0
389	20230905	124200	70305700	2940	2940	2940	2940	21
390	20230905	124100	70243960	2935	2935	2935	2935	46
391	20230905	124000	70108950	2940	2940	2940	2940	0
392	20230905	123900	70108950	2940	2940	2940	2940	0
393	20230905	123800	70108950	2940	2940	2940	2940	0
394	20230905	123700	70108950	2940	2940	2940	2940	0
395	20230905	123600	70108950	2940	2940	2940	2940	1
396	20230905	123500	70106010	2935	2935	2935	2935	0
397	20230905	123400	70106010	2935	2935	2935	2935	0
398	20230905	123300	70106010	2935	2935	2935	2935	3
399	20230905	123200	70097205	2940	2940	2940	2940	0
400	20230905	123100	70097205	2940	2940	2940	2940	0
401	20230905	123000	70097205	2940	2935	2940	2935	31
402	20230905	122900	70006215	2940	2940	2940	2940	0
403	20230905	122800	70006215	2940	2940	2940	2940	1
404	20230905	122700	70003275	2935	2935	2935	2935	20
405	20230905	122600	69944575	2940	2940	2940	2940	0
406	20230905	122500	69944575	2940	2935	2940	2935	93
407	20230905	122400	69671615	2935	2940	2940	2935	209
408	20230905	122300	69058195	2930	2940	2940	2930	831
409	20230905	122200	66615065	2940	2940	2940	2940	0
410	20230905	122100	66615065	2940	2940	2940	2940	51
411	20230905	122000	66465125	2935	2935	2935	2935	1000
412	20230905	121900	63530125	2940	2935	2940	2930	1472
413	20230905	121800	59212155	2940	2935	2940	2935	919
414	20230905	121700	56514885	2945	2945	2945	2945	0
415	20230905	121600	56514885	2945	2945	2945	2945	0
416	20230905	121500	56514885	2945	2945	2945	2945	0
417	20230905	121400	56514885	2945	2945	2945	2945	1
418	20230905	121300	56511940	2940	2940	2940	2940	0
419	20230905	121200	56511940	2940	2940	2940	2940	1886
420	20230905	121100	50967100	2940	2940	2940	2940	0
421	20230905	121000	50967100	2940	2940	2940	2940	500
422	20230905	120900	49497100	2940	2940	2940	2940	0
423	20230905	120800	49497100	2940	2940	2940	2940	0
424	20230905	120700	49497100	2940	2940	2940	2940	0
425	20230905	120600	49497100	2940	2940	2940	2940	0
426	20230905	120500	49497100	2940	2940	2940	2940	0
427	20230905	120400	49497100	2940	2940	2940	2940	0
428	20230905	120300	49497100	2940	2940	2940	2940	0
429	20230905	120200	49497100	2940	2940	2940	2940	0
430	20230905	120100	49497100	2940	2940	2940	2940	0
431	20230905	120000	49497100	2940	2940	2940	2940	0
432	20230905	115900	49497100	2940	2940	2940	2940	5
433	20230905	115800	49482400	2945	2945	2945	2945	0
434	20230905	115700	49482400	2945	2945	2945	2945	10
435	20230905	115600	49452950	2940	2940	2940	2940	20
436	20230905	115500	49394150	2945	2945	2945	2945	19
437	20230905	115400	49338195	2945	2945	2945	2945	0
438	20230905	115300	49338195	2945	2945	2945	2945	0
439	20230905	115200	49338195	2945	2945	2945	2945	0
440	20230905	115100	49338195	2945	2945	2945	2945	0
441	20230905	115000	49338195	2945	2945	2945	2945	0
442	20230905	114900	49338195	2945	2945	2945	2945	1
443	20230905	114800	49335250	2945	2945	2945	2945	0
444	20230905	114700	49335250	2945	2945	2945	2945	5
445	20230905	114600	49320525	2945	2945	2945	2945	0
446	20230905	114500	49320525	2945	2945	2945	2945	0
447	20230905	114400	49320525	2945	2945	2945	2945	0
448	20230905	114300	49320525	2945	2945	2945	2945	0
449	20230905	114200	49320525	2945	2945	2945	2945	0
450	20230905	114100	49320525	2945	2945	2945	2945	153
451	20230905	114000	48869940	2940	2940	2940	2940	0
452	20230905	113900	48869940	2940	2940	2940	2940	1
453	20230905	113800	48867000	2945	2945	2945	2945	0
454	20230905	113700	48867000	2945	2945	2945	2945	0
455	20230905	113600	48867000	2945	2945	2945	2945	0
456	20230905	113500	48867000	2945	2945	2945	2945	21
457	20230905	113400	48805155	2940	2940	2940	2940	13
458	20230905	113300	48766935	2940	2940	2940	2940	1
459	20230905	113200	48763995	2940	2945	2945	2940	570
460	20230905	113100	47088185	2945	2945	2945	2945	10
461	20230905	113000	47058735	2945	2945	2945	2945	0
462	20230905	112900	47058735	2945	2945	2945	2945	0
463	20230905	112800	47058735	2945	2945	2945	2945	0
464	20230905	112700	47058735	2945	2945	2945	2945	0
465	20230905	112600	47058735	2945	2945	2945	2945	10
466	20230905	112500	47029285	2945	2945	2945	2945	5
467	20230905	112400	47014560	2945	2945	2945	2945	0
468	20230905	112300	47014560	2945	2945	2945	2945	0
469	20230905	112200	47014560	2945	2945	2945	2945	0
470	20230905	112100	47014560	2945	2945	2945	2945	7
471	20230905	112000	46993945	2945	2945	2945	2945	0
472	20230905	111900	46993945	2945	2945	2945	2945	0
473	20230905	111800	46993945	2945	2945	2945	2945	0
474	20230905	111700	46993945	2945	2950	2950	2940	1579
475	20230905	111600	42336490	2950	2950	2950	2940	119
476	20230905	111500	41985840	2940	2940	2940	2940	40
477	20230905	111400	41868240	2940	2940	2940	2940	0
478	20230905	111300	41868240	2940	2940	2940	2940	0
479	20230905	111200	41868240	2940	2940	2940	2940	5
480	20230905	111100	41853540	2940	2940	2940	2940	0
481	20230905	111000	41853540	2940	2940	2940	2940	100
482	20230905	110900	41559540	2945	2945	2945	2945	0
483	20230905	110800	41559540	2945	2945	2945	2945	651
484	20230905	110700	39642345	2945	2945	2945	2945	348
485	20230905	110600	38617485	2945	2945	2950	2945	4
486	20230905	110500	38605700	2950	2950	2950	2950	1
487	20230905	110400	38602750	2935	2940	2940	2935	65
488	20230905	110300	38411925	2950	2950	2950	2950	0
489	20230905	110200	38411925	2950	2950	2950	2950	0
490	20230905	110100	38411925	2950	2950	2950	2950	0
491	20230905	110000	38411925	2950	2950	2950	2950	0
492	20230905	105900	38411925	2950	2950	2950	2950	0
493	20230905	105800	38411925	2950	2950	2950	2950	0
494	20230905	105700	38411925	2950	2950	2950	2950	0
495	20230905	105600	38411925	2950	2950	2950	2950	0
496	20230905	105500	38411925	2950	2950	2950	2950	0
497	20230905	105400	38411925	2950	2950	2950	2950	0
498	20230905	105300	38411925	2950	2950	2950	2950	1
499	20230905	105200	38408975	2950	2950	2950	2950	5
500	20230905	105100	38394225	2950	2950	2950	2950	0
501	20230905	105000	38394225	2950	2950	2950	2950	0
502	20230905	104900	38394225	2950	2950	2950	2950	0
503	20230905	104800	38394225	2950	2950	2950	2950	0
504	20230905	104700	38394225	2950	2950	2950	2950	0
505	20230905	104600	38394225	2950	2950	2950	2950	6
506	20230905	104500	38376525	2950	2945	2950	2945	1000
507	20230905	104400	35427925	2945	2940	2945	2940	1000
508	20230905	104300	32483050	2940	2940	2940	2940	0
509	20230905	104200	32483050	2940	2940	2940	2940	100
510	20230905	104100	32189050	2935	2935	2935	2935	0
511	20230905	104000	32189050	2935	2935	2935	2935	124
512	20230905	103900	31825110	2935	2935	2935	2935	0
513	20230905	103800	31825110	2935	2935	2935	2935	0
514	20230905	103700	31825110	2935	2935	2935	2935	302
515	20230905	103600	30938740	2945	2945	2945	2945	0
516	20230905	103500	30938740	2945	2945	2945	2945	2
517	20230905	103400	30932850	2945	2945	2945	2945	0
518	20230905	103300	30932850	2945	2945	2945	2945	0
519	20230905	103200	30932850	2945	2945	2945	2945	0
520	20230905	103100	30932850	2945	2945	2945	2945	0
521	20230905	103000	30932850	2945	2945	2945	2945	0
522	20230905	102900	30932850	2945	2945	2945	2945	0
523	20230905	102800	30932850	2945	2945	2945	2945	0
524	20230905	102700	30932850	2945	2945	2945	2945	0
525	20230905	102600	30932850	2945	2945	2945	2945	0
526	20230905	102500	30932850	2945	2945	2945	2945	0
527	20230905	102400	30932850	2945	2945	2945	2945	1
528	20230905	102300	30929905	2940	2940	2940	2940	0
529	20230905	102200	30929905	2940	2940	2940	2940	24
530	20230905	102100	30859345	2940	2940	2940	2940	801
531	20230905	102000	28504405	2930	2930	2930	2930	0
532	20230905	101900	28504405	2930	2930	2930	2930	0
533	20230905	101800	28504405	2930	2930	2930	2930	0
534	20230905	101700	28504405	2930	2930	2930	2930	0
535	20230905	101600	28504405	2930	2930	2930	2930	0
536	20230905	101500	28504405	2930	2930	2930	2930	0
537	20230905	101400	28504405	2930	2930	2930	2930	0
538	20230905	101300	28504405	2930	2930	2930	2930	14
539	20230905	101200	28463385	2950	2950	2950	2950	0
540	20230905	101100	28463385	2950	2950	2950	2950	0
541	20230905	101000	28463385	2950	2950	2950	2950	1
542	20230905	100900	28460435	2950	2950	2950	2950	0
543	20230905	100800	28460435	2950	2950	2950	2950	0
544	20230905	100700	28460435	2950	2950	2950	2950	0
545	20230905	100600	28460435	2950	2950	2950	2950	16
546	20230905	100500	28413235	2950	2950	2950	2950	0
547	20230905	100400	28413235	2950	2950	2950	2950	0
548	20230905	100300	28413235	2950	2950	2950	2950	0
549	20230905	100200	28413235	2950	2950	2950	2950	1
550	20230905	100100	28410285	2935	2935	2935	2935	700
551	20230905	100000	26355785	2935	2935	2935	2935	205
552	20230905	095900	25754110	2940	2940	2940	2940	0
553	20230905	095800	25754110	2940	2940	2940	2940	300
554	20230905	095700	24872110	2950	2950	2950	2950	11
555	20230905	095600	24839660	2950	2950	2950	2950	1
556	20230905	095500	24836710	2950	2950	2950	2950	2
557	20230905	095400	24830810	2950	2950	2950	2950	0
558	20230905	095300	24830810	2950	2950	2950	2950	0
559	20230905	095200	24830810	2950	2950	2950	2950	0
560	20230905	095100	24830810	2950	2950	2950	2950	1
561	20230905	095000	24827860	2940	2940	2940	2940	47
562	20230905	094900	24689680	2935	2930	2935	2925	772
563	20230905	094800	22428315	2930	2930	2930	2930	518
564	20230905	094700	20910575	2930	2930	2930	2930	0
565	20230905	094600	20910575	2930	2930	2930	2930	0
566	20230905	094500	20910575	2930	2930	2930	2930	66
567	20230905	094400	20717195	2930	2935	2935	2930	489
568	20230905	094300	19284405	2940	2940	2940	2940	1
569	20230905	094200	19281465	2940	2940	2940	2940	0
570	20230905	094100	19281465	2940	2955	2955	2940	11
571	20230905	094000	19248975	2940	2940	2940	2940	0
572	20230905	093900	19248975	2940	2940	2940	2940	135
573	20230905	093800	18852075	2940	2940	2940	2935	898
574	20230905	093700	16215915	2940	2940	2940	2940	5
575	20230905	093600	16201215	2955	2955	2955	2955	4
576	20230905	093500	16189395	2940	2940	2940	2940	0
577	20230905	093400	16189395	2940	2955	2955	2940	980
578	20230905	093300	13307930	2955	2955	2955	2955	0
579	20230905	093200	13307930	2955	2940	2955	2940	73
580	20230905	093100	13093295	2935	2935	2935	2935	0
581	20230905	093000	13093295	2935	2935	2935	2935	203
582	20230905	092900	12497490	2940	2940	2940	2940	157
583	20230905	092800	12035910	2940	2940	2940	2940	0
584	20230905	092700	12035910	2940	2940	2940	2940	0
585	20230905	092600	12035910	2940	2955	2955	2940	201
586	20230905	092500	11444955	2955	2955	2955	2955	4
587	20230905	092400	11433135	2935	2935	2935	2935	0
588	20230905	092300	11433135	2935	2935	2935	2935	137
589	20230905	092200	11031040	2940	2945	2945	2940	308
590	20230905	092100	10125465	2940	2940	2940	2940	0
591	20230905	092000	10125465	2940	2940	2940	2940	0
592	20230905	091900	10125465	2940	2940	2940	2940	0
593	20230905	091800	10125465	2940	2940	2940	2940	0
594	20230905	091700	10125465	2940	2940	2940	2940	50
595	20230905	091600	9978465	2940	2940	2940	2940	671
596	20230905	091500	8005725	2940	2940	2940	2940	0
597	20230905	091400	8005725	2940	2940	2940	2940	0
598	20230905	091300	8005725	2940	2940	2940	2940	0
599	20230905	091200	8005725	2940	2945	2945	2940	384
600	20230905	091100	6876750	2940	2940	2940	2940	200
601	20230905	091000	6288750	2940	2945	2945	2940	640
602	20230905	090900	4404650	2945	2945	2945	2945	410
603	20230905	090800	3197200	2970	2970	2970	2970	0
604	20230905	090700	3197200	2970	2970	2970	2970	0
605	20230905	090600	3197200	2970	2970	2970	2970	0
606	20230905	090500	3197200	2970	2970	2970	2970	0
607	20230905	090400	3197200	2970	2970	2970	2970	1
608	20230905	090300	3194230	2960	2960	2960	2960	0
609	20230905	090200	3194230	2960	2960	2960	2960	0
610	20230905	090100	3194230	2960	2960	2960	2960	500
611	20230905	090000	1714230	2960	2930	2960	2930	585