KissMeData/049480/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191900	328105670	2715	2715	2715	2715	2504
3	20230908	191800	328105670	2715	2715	2715	2715	0
4	20230908	191700	328105670	2715	2715	2715	2715	0
5	20230908	191600	328105670	2715	2715	2715	2715	0
6	20230908	191500	328105670	2715	2715	2715	2715	0
7	20230908	191400	328105670	2715	2715	2715	2715	0
8	20230908	191300	328105670	2715	2715	2715	2715	0
9	20230908	191200	328105670	2715	2715	2715	2715	0
10	20230908	191100	328105670	2715	2715	2715	2715	0
11	20230908	191000	328105670	2715	2715	2715	2715	0
12	20230908	190900	328105670	2715	2715	2715	2715	0
13	20230908	190800	328105670	2715	2715	2715	2715	0
14	20230908	190700	328105670	2715	2715	2715	2715	0
15	20230908	190600	328105670	2715	2715	2715	2715	0
16	20230908	190500	328105670	2715	2715	2715	2715	0
17	20230908	190400	328105670	2715	2715	2715	2715	0
18	20230908	190300	328105670	2715	2715	2715	2715	0
19	20230908	190200	328105670	2715	2715	2715	2715	0
20	20230908	190100	328105670	2715	2715	2715	2715	0
21	20230908	190000	328105670	2715	2715	2715	2715	0
22	20230908	185900	328105670	2715	2715	2715	2715	0
23	20230908	185800	328105670	2715	2715	2715	2715	0
24	20230908	185700	328105670	2715	2715	2715	2715	0
25	20230908	185600	328105670	2715	2715	2715	2715	0
26	20230908	185500	328105670	2715	2715	2715	2715	0
27	20230908	185400	328105670	2715	2715	2715	2715	0
28	20230908	185300	328105670	2715	2715	2715	2715	0
29	20230908	185200	328105670	2715	2715	2715	2715	0
30	20230908	185100	328105670	2715	2715	2715	2715	0
31	20230908	185000	328105670	2715	2715	2715	2715	0
32	20230908	184900	328105670	2715	2715	2715	2715	2504
33	20230908	184800	328105670	2715	2715	2715	2715	0
34	20230908	184700	328105670	2715	2715	2715	2715	0
35	20230908	184600	328105670	2715	2715	2715	2715	0
36	20230908	184500	328105670	2715	2715	2715	2715	0
37	20230908	184400	328105670	2715	2715	2715	2715	0
38	20230908	184300	328105670	2715	2715	2715	2715	0
39	20230908	184200	328105670	2715	2715	2715	2715	0
40	20230908	184100	328105670	2715	2715	2715	2715	0
41	20230908	184000	328105670	2715	2715	2715	2715	0
42	20230908	183900	328105670	2715	2715	2715	2715	0
43	20230908	183800	328105670	2715	2715	2715	2715	0
44	20230908	183700	328105670	2715	2715	2715	2715	0
45	20230908	183600	328105670	2715	2715	2715	2715	0
46	20230908	183500	328105670	2715	2715	2715	2715	0
47	20230908	183400	328105670	2715	2715	2715	2715	0
48	20230908	183300	328105670	2715	2715	2715	2715	0
49	20230908	183200	328105670	2715	2715	2715	2715	0
50	20230908	183100	328105670	2715	2715	2715	2715	0
51	20230908	183000	328105670	2715	2715	2715	2715	0
52	20230908	182900	328105670	2715	2715	2715	2715	0
53	20230908	182800	328105670	2715	2715	2715	2715	0
54	20230908	182700	328105670	2715	2715	2715	2715	0
55	20230908	182600	328105670	2715	2715	2715	2715	0
56	20230908	182500	328105670	2715	2715	2715	2715	0
57	20230908	182400	328105670	2715	2715	2715	2715	0
58	20230908	182300	328105670	2715	2715	2715	2715	0
59	20230908	182200	328105670	2715	2715	2715	2715	0
60	20230908	182100	328105670	2715	2715	2715	2715	0
61	20230908	182000	328105670	2715	2715	2715	2715	0
62	20230908	181900	328105670	2715	2715	2715	2715	2504
63	20230908	181800	328105670	2715	2715	2715	2715	0
64	20230908	181700	328105670	2715	2715	2715	2715	0
65	20230908	181600	328105670	2715	2715	2715	2715	0
66	20230908	181500	328105670	2715	2715	2715	2715	0
67	20230908	181400	328105670	2715	2715	2715	2715	0
68	20230908	181300	328105670	2715	2715	2715	2715	0
69	20230908	181200	328105670	2715	2715	2715	2715	0
70	20230908	181100	328105670	2715	2715	2715	2715	0
71	20230908	181000	328105670	2715	2715	2715	2715	0
72	20230908	180900	328105670	2715	2715	2715	2715	0
73	20230908	180800	328105670	2715	2715	2715	2715	0
74	20230908	180700	328105670	2715	2715	2715	2715	0
75	20230908	180600	328105670	2715	2715	2715	2715	0
76	20230908	180500	328105670	2715	2715	2715	2715	0
77	20230908	180400	328105670	2715	2715	2715	2715	0
78	20230908	180300	328105670	2715	2715	2715	2715	0
79	20230908	180200	328105670	2715	2715	2715	2715	0
80	20230908	180100	328105670	2715	2715	2715	2715	0
81	20230908	180000	328105670	2715	2715	2715	2715	0
82	20230908	175900	328105670	2715	2715	2715	2715	0
83	20230908	175800	328105670	2715	2715	2715	2715	0
84	20230908	175700	328105670	2715	2715	2715	2715	0
85	20230908	175600	328105670	2715	2715	2715	2715	0
86	20230908	175500	328105670	2715	2715	2715	2715	0
87	20230908	175400	328105670	2715	2715	2715	2715	0
88	20230908	175300	328105670	2715	2715	2715	2715	0
89	20230908	175200	328105670	2715	2715	2715	2715	0
90	20230908	175100	328105670	2715	2715	2715	2715	0
91	20230908	175000	328105670	2715	2715	2715	2715	0
92	20230908	174900	328105670	2715	2715	2715	2715	2504
93	20230908	174800	328105670	2715	2715	2715	2715	0
94	20230908	174700	328105670	2715	2715	2715	2715	0
95	20230908	174600	328105670	2715	2715	2715	2715	0
96	20230908	174500	328105670	2715	2715	2715	2715	0
97	20230908	174400	328105670	2715	2715	2715	2715	0
98	20230908	174300	328105670	2715	2715	2715	2715	0
99	20230908	174200	328105670	2715	2715	2715	2715	0
100	20230908	174100	328105670	2715	2715	2715	2715	0
101	20230908	174000	328105670	2715	2715	2715	2715	0
102	20230908	173900	328105670	2715	2715	2715	2715	0
103	20230908	173800	328105670	2715	2715	2715	2715	0
104	20230908	173700	328105670	2715	2715	2715	2715	0
105	20230908	173600	328105670	2715	2715	2715	2715	0
106	20230908	173500	328105670	2715	2715	2715	2715	0
107	20230908	173400	328105670	2715	2715	2715	2715	0
108	20230908	173300	328105670	2715	2715	2715	2715	0
109	20230908	173200	328105670	2715	2715	2715	2715	0
110	20230908	173100	328105670	2715	2715	2715	2715	0
111	20230908	173000	328105670	2715	2715	2715	2715	0
112	20230908	172900	328105670	2715	2715	2715	2715	0
113	20230908	172800	328105670	2715	2715	2715	2715	0
114	20230908	172700	328105670	2715	2715	2715	2715	0
115	20230908	172600	328105670	2715	2715	2715	2715	0
116	20230908	172500	328105670	2715	2715	2715	2715	0
117	20230908	172400	328105670	2715	2715	2715	2715	0
118	20230908	172300	328105670	2715	2715	2715	2715	0
119	20230908	172200	328105670	2715	2715	2715	2715	0
120	20230908	172100	328105670	2715	2715	2715	2715	0
121	20230908	172000	328105670	2715	2715	2715	2715	0
122	20230908	171900	328105670	2715	2715	2715	2715	2504
123	20230908	171800	328105670	2715	2715	2715	2715	0
124	20230908	171700	328105670	2715	2715	2715	2715	0
125	20230908	171600	328105670	2715	2715	2715	2715	0
126	20230908	171500	328105670	2715	2715	2715	2715	0
127	20230908	171400	328105670	2715	2715	2715	2715	0
128	20230908	171300	328105670	2715	2715	2715	2715	0
129	20230908	171200	328105670	2715	2715	2715	2715	0
130	20230908	171100	328105670	2715	2715	2715	2715	0
131	20230908	171000	328105670	2715	2715	2715	2715	0
132	20230908	170900	328105670	2715	2715	2715	2715	0
133	20230908	170800	328105670	2715	2715	2715	2715	0
134	20230908	170700	328105670	2715	2715	2715	2715	0
135	20230908	170600	328105670	2715	2715	2715	2715	0
136	20230908	170500	328105670	2715	2715	2715	2715	0
137	20230908	170400	328105670	2715	2715	2715	2715	0
138	20230908	170300	328105670	2715	2715	2715	2715	0
139	20230908	170200	328105670	2715	2715	2715	2715	0
140	20230908	170100	328105670	2715	2715	2715	2715	0
141	20230908	170000	328105670	2715	2715	2715	2715	0
142	20230908	165900	328105670	2715	2715	2715	2715	0
143	20230908	165800	328105670	2715	2715	2715	2715	0
144	20230908	165700	328105670	2715	2715	2715	2715	0
145	20230908	165600	328105670	2715	2715	2715	2715	0
146	20230908	165500	328105670	2715	2715	2715	2715	0
147	20230908	165400	328105670	2715	2715	2715	2715	0
148	20230908	165300	328105670	2715	2715	2715	2715	0
149	20230908	165200	328105670	2715	2715	2715	2715	0
150	20230908	165100	328105670	2715	2715	2715	2715	0
151	20230908	165000	328105670	2715	2715	2715	2715	0
152	20230908	164900	328105670	2715	2715	2715	2715	2504
153	20230908	164800	328105670	2715	2715	2715	2715	0
154	20230908	164700	328105670	2715	2715	2715	2715	0
155	20230908	164600	328105670	2715	2715	2715	2715	0
156	20230908	164500	328105670	2715	2715	2715	2715	0
157	20230908	164400	328105670	2715	2715	2715	2715	0
158	20230908	164300	328105670	2715	2715	2715	2715	0
159	20230908	164200	328105670	2715	2715	2715	2715	0
160	20230908	164100	328105670	2715	2715	2715	2715	0
161	20230908	164000	328105670	2715	2715	2715	2715	0
162	20230908	163900	328105670	2715	2715	2715	2715	0
163	20230908	163800	328105670	2715	2715	2715	2715	0
164	20230908	163700	328105670	2715	2715	2715	2715	0
165	20230908	163600	328105670	2715	2715	2715	2715	0
166	20230908	163500	328105670	2715	2715	2715	2715	0
167	20230908	163400	328105670	2715	2715	2715	2715	0
168	20230908	163300	328105670	2715	2715	2715	2715	0
169	20230908	163200	328105670	2715	2715	2715	2715	0
170	20230908	163100	328105670	2715	2715	2715	2715	0
171	20230908	163000	328105670	2715	2715	2715	2715	0
172	20230908	162900	328105670	2715	2715	2715	2715	0
173	20230908	162800	328105670	2715	2715	2715	2715	0
174	20230908	162700	328105670	2715	2715	2715	2715	0
175	20230908	162600	328105670	2715	2715	2715	2715	0
176	20230908	162500	328105670	2715	2715	2715	2715	0
177	20230908	162400	328105670	2715	2715	2715	2715	0
178	20230908	162300	328105670	2715	2715	2715	2715	0
179	20230908	162200	328105670	2715	2715	2715	2715	0
180	20230908	162100	328105670	2715	2715	2715	2715	0
181	20230908	162000	328105670	2715	2715	2715	2715	0
182	20230908	161900	328105670	2715	2715	2715	2715	2504
183	20230908	161800	328105670	2715	2715	2715	2715	0
184	20230908	161700	328105670	2715	2715	2715	2715	0
185	20230908	161600	328105670	2715	2715	2715	2715	0
186	20230908	161500	328105670	2715	2715	2715	2715	0
187	20230908	161400	328105670	2715	2715	2715	2715	0
188	20230908	161300	328105670	2715	2715	2715	2715	0
189	20230908	161200	328105670	2715	2715	2715	2715	0
190	20230908	161100	328105670	2715	2715	2715	2715	0
191	20230908	161000	328105670	2715	2715	2715	2715	0
192	20230908	160900	328105670	2715	2715	2715	2715	0
193	20230908	160800	328105670	2715	2715	2715	2715	0
194	20230908	160700	328105670	2715	2715	2715	2715	0
195	20230908	160600	328105670	2715	2715	2715	2715	0
196	20230908	160500	328105670	2715	2715	2715	2715	0
197	20230908	160400	328105670	2715	2715	2715	2715	0
198	20230908	160300	328105670	2715	2715	2715	2715	0
199	20230908	160200	328105670	2715	2715	2715	2715	0
200	20230908	160100	328105670	2715	2715	2715	2715	0
201	20230908	160000	328105670	2715	2715	2715	2715	0
202	20230908	155900	328105670	2715	2715	2715	2715	0
203	20230908	155800	328105670	2715	2715	2715	2715	0
204	20230908	155700	328105670	2715	2715	2715	2715	0
205	20230908	155600	328105670	2715	2715	2715	2715	0
206	20230908	155500	328105670	2715	2715	2715	2715	0
207	20230908	155400	328105670	2715	2715	2715	2715	0
208	20230908	155300	328105670	2715	2715	2715	2715	0
209	20230908	155200	328105670	2715	2715	2715	2715	0
210	20230908	155100	328105670	2715	2715	2715	2715	0
211	20230908	155000	328105670	2715	2715	2715	2715	0
212	20230908	154900	328105670	2715	2715	2715	2715	2504
213	20230908	154800	328105670	2715	2715	2715	2715	0
214	20230908	154700	328105670	2715	2715	2715	2715	0
215	20230908	154600	328105670	2715	2715	2715	2715	0
216	20230908	154500	328105670	2715	2715	2715	2715	0
217	20230908	154400	328105670	2715	2715	2715	2715	0
218	20230908	154300	328105670	2715	2715	2715	2715	0
219	20230908	154200	328105670	2715	2715	2715	2715	0
220	20230908	154100	328105670	2715	2715	2715	2715	0
221	20230908	154000	328105670	2715	2715	2715	2715	0
222	20230908	153900	328105670	2715	2715	2715	2715	0
223	20230908	153800	328105670	2715	2715	2715	2715	0
224	20230908	153700	328105670	2715	2715	2715	2715	0
225	20230908	153600	328105670	2715	2715	2715	2715	0
226	20230908	153500	328105670	2715	2715	2715	2715	0
227	20230908	153400	328105670	2715	2715	2715	2715	0
228	20230908	153300	328105670	2715	2715	2715	2715	0
229	20230908	153200	328105670	2715	2715	2715	2715	0
230	20230908	153100	328105670	2715	2715	2715	2715	0
231	20230908	153000	328105670	2715	2715	2715	2715	2504
232	20230908	152900	321307310	2710	2710	2710	2710	0
233	20230908	152800	321307310	2710	2710	2710	2710	0
234	20230908	152700	321307310	2710	2710	2710	2710	0
235	20230908	152600	321307310	2710	2710	2710	2710	0
236	20230908	152500	321307310	2710	2710	2710	2710	0
237	20230908	152400	321307310	2710	2710	2710	2710	0
238	20230908	152300	321307310	2710	2710	2710	2710	0
239	20230908	152200	321307310	2710	2710	2710	2710	0
240	20230908	152100	321307310	2710	2710	2710	2710	0
241	20230908	152000	321307310	2710	2710	2710	2710	0
242	20230908	151900	321307310	2710	2690	2710	2690	424
243	20230908	151800	320161350	2710	2700	2710	2690	4176
244	20230908	151700	308860085	2700	2700	2700	2700	294
245	20230908	151600	308066285	2700	2700	2700	2700	100
246	20230908	151500	307796285	2700	2690	2700	2690	2910
247	20230908	151400	299965145	2690	2690	2690	2685	728
248	20230908	151300	298008855	2685	2690	2690	2685	413
249	20230908	151200	296899485	2685	2685	2690	2685	233
250	20230908	151100	296273630	2685	2685	2690	2685	1549
251	20230908	151000	292114325	2685	2685	2685	2685	417
252	20230908	150900	290994680	2690	2690	2690	2690	800
253	20230908	150800	288842680	2690	2690	2690	2690	0
254	20230908	150700	288842680	2690	2685	2690	2685	1203
255	20230908	150600	285612575	2690	2690	2690	2690	0
256	20230908	150500	285612575	2690	2690	2690	2690	0
257	20230908	150400	285612575	2690	2690	2690	2690	0
258	20230908	150300	285612575	2690	2690	2690	2690	38
259	20230908	150200	285510355	2690	2690	2690	2690	0
260	20230908	150100	285510355	2690	2690	2690	2690	0
261	20230908	150000	285510355	2690	2690	2690	2690	0
262	20230908	145900	285510355	2690	2690	2690	2690	1
263	20230908	145800	285507665	2680	2685	2685	2680	500
264	20230908	145700	284166825	2685	2685	2685	2685	0
265	20230908	145600	284166825	2685	2685	2685	2685	1276
266	20230908	145500	280740765	2690	2690	2690	2690	0
267	20230908	145400	280740765	2690	2685	2690	2685	37
268	20230908	145300	280641415	2685	2685	2685	2685	454
269	20230908	145200	279422425	2685	2685	2685	2685	7
270	20230908	145100	279403630	2685	2685	2685	2685	50
271	20230908	145000	279269380	2685	2685	2685	2685	293
272	20230908	144900	278482675	2685	2690	2690	2685	118
273	20230908	144800	278165345	2690	2690	2690	2690	2
274	20230908	144700	278159965	2690	2690	2690	2690	353
275	20230908	144600	277210395	2690	2685	2690	2685	5005
276	20230908	144500	263770150	2685	2685	2685	2685	20
277	20230908	144400	263716450	2685	2685	2685	2685	102
278	20230908	144300	263442580	2685	2685	2685	2685	0
279	20230908	144200	263442580	2685	2685	2685	2685	20
280	20230908	144100	263388880	2680	2680	2680	2680	1860
281	20230908	144000	258404080	2680	2685	2685	2680	541
282	20230908	143900	256954140	2685	2685	2685	2685	0
283	20230908	143800	256954140	2685	2685	2685	2685	247
284	20230908	143700	256290945	2685	2685	2685	2685	5
285	20230908	143600	256277520	2685	2685	2685	2685	0
286	20230908	143500	256277520	2685	2685	2685	2685	0
287	20230908	143400	256277520	2685	2685	2685	2685	449
288	20230908	143300	255071955	2685	2685	2685	2685	1
289	20230908	143200	255069270	2680	2680	2680	2680	0
290	20230908	143100	255069270	2680	2685	2685	2680	1123
291	20230908	143000	252059010	2685	2685	2685	2685	616
292	20230908	142900	250405050	2690	2690	2690	2690	100
293	20230908	142800	250136050	2690	2690	2690	2690	8
294	20230908	142700	250114530	2690	2690	2690	2690	17
295	20230908	142600	250068800	2690	2690	2690	2690	0
296	20230908	142500	250068800	2690	2690	2690	2690	10
297	20230908	142400	250041900	2685	2685	2685	2685	0
298	20230908	142300	250041900	2685	2685	2685	2685	0
299	20230908	142200	250041900	2685	2685	2685	2685	0
300	20230908	142100	250041900	2685	2690	2690	2685	70
301	20230908	142000	249853900	2685	2685	2685	2685	0
302	20230908	141900	249853900	2685	2685	2685	2685	65
303	20230908	141800	249679375	2690	2690	2690	2690	0
304	20230908	141700	249679375	2690	2690	2690	2690	0
305	20230908	141600	249679375	2690	2690	2690	2690	4
306	20230908	141500	249668615	2690	2690	2690	2690	0
307	20230908	141400	249668615	2690	2690	2690	2690	917
308	20230908	141300	247201885	2690	2690	2690	2690	879
309	20230908	141200	244837375	2695	2695	2695	2695	0
310	20230908	141100	244837375	2695	2695	2695	2695	0
311	20230908	141000	244837375	2695	2690	2695	2690	478
312	20230908	140900	243549555	2685	2685	2685	2685	0
313	20230908	140800	243549555	2685	2685	2685	2685	11
314	20230908	140700	243520020	2685	2685	2685	2685	0
315	20230908	140600	243520020	2685	2685	2685	2685	0
316	20230908	140500	243520020	2685	2685	2685	2685	2
317	20230908	140400	243514650	2685	2680	2685	2680	200
318	20230908	140300	242978150	2680	2680	2680	2680	0
319	20230908	140200	242978150	2680	2690	2690	2680	205
320	20230908	140100	242428720	2690	2690	2690	2690	0
321	20230908	140000	242428720	2690	2690	2690	2690	6
322	20230908	135900	242412580	2690	2680	2690	2680	86
323	20230908	135800	242181360	2680	2680	2680	2680	0
324	20230908	135700	242181360	2680	2680	2680	2680	0
325	20230908	135600	242181360	2680	2680	2680	2680	401
326	20230908	135500	241106680	2680	2680	2680	2680	0
327	20230908	135400	241106680	2680	2685	2685	2680	6376
328	20230908	135300	224008405	2685	2690	2690	2685	1497
329	20230908	135200	219983525	2690	2695	2695	2690	539
330	20230908	135100	218533610	2695	2695	2695	2695	9
331	20230908	135000	218509355	2690	2690	2690	2690	277
332	20230908	134900	217764225	2695	2695	2695	2695	20
333	20230908	134800	217710325	2695	2695	2695	2695	0
334	20230908	134700	217710325	2695	2695	2695	2695	0
335	20230908	134600	217710325	2695	2695	2695	2695	0
336	20230908	134500	217710325	2695	2695	2695	2695	0
337	20230908	134400	217710325	2695	2695	2695	2695	0
338	20230908	134300	217710325	2695	2695	2695	2695	0
339	20230908	134200	217710325	2695	2700	2700	2695	541
340	20230908	134100	216252325	2695	2695	2695	2695	594
341	20230908	134000	214651495	2700	2700	2700	2700	0
342	20230908	133900	214651495	2700	2700	2700	2700	3
343	20230908	133800	214643395	2700	2700	2700	2700	0
344	20230908	133700	214643395	2700	2700	2700	2700	1
345	20230908	133600	214640695	2700	2700	2700	2700	0
346	20230908	133500	214640695	2700	2695	2700	2695	354
347	20230908	133400	213686645	2695	2695	2695	2695	488
348	20230908	133300	212371485	2700	2700	2700	2700	0
349	20230908	133200	212371485	2700	2700	2700	2700	0
350	20230908	133100	212371485	2700	2700	2700	2700	1
351	20230908	133000	212368785	2690	2690	2690	2690	0
352	20230908	132900	212368785	2690	2690	2690	2690	0
353	20230908	132800	212368785	2690	2690	2690	2690	0
354	20230908	132700	212368785	2690	2690	2690	2690	0
355	20230908	132600	212368785	2690	2690	2690	2690	50
356	20230908	132500	212234285	2700	2700	2700	2700	0
357	20230908	132400	212234285	2700	2700	2700	2700	0
358	20230908	132300	212234285	2700	2700	2700	2700	15
359	20230908	132200	212193785	2700	2700	2700	2700	0
360	20230908	132100	212193785	2700	2700	2700	2700	2
361	20230908	132000	212188385	2700	2700	2700	2700	0
362	20230908	131900	212188385	2700	2700	2700	2700	2
363	20230908	131800	212182985	2700	2700	2700	2700	0
364	20230908	131700	212182985	2700	2700	2700	2700	1
365	20230908	131600	212180285	2700	2700	2700	2700	0
366	20230908	131500	212180285	2700	2700	2700	2700	0
367	20230908	131400	212180285	2700	2700	2700	2700	3
368	20230908	131300	212172185	2700	2700	2700	2685	5257
369	20230908	131200	198045985	2700	2700	2700	2700	0
370	20230908	131100	198045985	2700	2700	2700	2700	1957
371	20230908	131000	192762085	2690	2690	2690	2690	9
372	20230908	130900	192737875	2700	2700	2700	2700	2
373	20230908	130800	192732475	2700	2700	2700	2700	0
374	20230908	130700	192732475	2700	2700	2700	2700	2
375	20230908	130600	192727075	2695	2695	2695	2695	0
376	20230908	130500	192727075	2695	2695	2695	2695	0
377	20230908	130400	192727075	2695	2695	2695	2695	0
378	20230908	130300	192727075	2695	2695	2695	2695	10
379	20230908	130200	192700125	2695	2695	2695	2695	70
380	20230908	130100	192511475	2695	2695	2695	2695	0
381	20230908	130000	192511475	2695	2695	2695	2695	70
382	20230908	125900	192322825	2695	2695	2695	2695	0
383	20230908	125800	192322825	2695	2695	2695	2695	1
384	20230908	125700	192320130	2690	2690	2690	2690	5
385	20230908	125600	192306680	2690	2690	2690	2690	350
386	20230908	125500	191365180	2690	2690	2690	2690	0
387	20230908	125400	191365180	2690	2690	2690	2690	505
388	20230908	125300	190006730	2690	2690	2690	2690	0
389	20230908	125200	190006730	2690	2690	2690	2690	127
390	20230908	125100	189665100	2695	2695	2695	2695	0
391	20230908	125000	189665100	2695	2695	2695	2695	0
392	20230908	124900	189665100	2695	2695	2695	2695	0
393	20230908	124800	189665100	2695	2690	2695	2690	22
394	20230908	124700	189605910	2695	2695	2695	2695	108
395	20230908	124600	189314850	2700	2700	2700	2700	0
396	20230908	124500	189314850	2700	2690	2700	2690	2459
397	20230908	124400	182697670	2700	2700	2700	2700	0
398	20230908	124300	182697670	2700	2700	2700	2700	0
399	20230908	124200	182697670	2700	2690	2700	2690	519
400	20230908	124100	181300590	2690	2690	2690	2690	5
401	20230908	124000	181287140	2690	2690	2690	2690	0
402	20230908	123900	181287140	2690	2690	2690	2690	134
403	20230908	123800	180926680	2685	2685	2685	2685	16
404	20230908	123700	180883720	2685	2690	2690	2685	17
405	20230908	123600	180838050	2690	2690	2690	2690	366
406	20230908	123500	179853510	2690	2690	2690	2690	13
407	20230908	123400	179818540	2690	2690	2690	2690	1
408	20230908	123300	179815850	2695	2685	2695	2680	400
409	20230908	123200	178742320	2695	2695	2695	2685	7637
410	20230908	123100	158218560	2695	2695	2695	2695	0
411	20230908	123000	158218560	2695	2695	2695	2695	7
412	20230908	122900	158199695	2695	2695	2695	2695	1598
413	20230908	122800	153893085	2695	2695	2695	2695	406
414	20230908	122700	152798915	2700	2700	2700	2700	0
415	20230908	122600	152798915	2700	2700	2700	2700	0
416	20230908	122500	152798915	2700	2700	2700	2700	0
417	20230908	122400	152798915	2700	2700	2700	2700	1467
418	20230908	122300	148838015	2700	2700	2700	2700	0
419	20230908	122200	148838015	2700	2700	2700	2700	0
420	20230908	122100	148838015	2700	2700	2700	2700	0
421	20230908	122000	148838015	2700	2700	2700	2700	0
422	20230908	121900	148838015	2700	2700	2700	2700	0
423	20230908	121800	148838015	2700	2700	2700	2700	0
424	20230908	121700	148838015	2700	2700	2700	2700	0
425	20230908	121600	148838015	2700	2705	2705	2700	154
426	20230908	121500	148422195	2710	2710	2710	2710	0
427	20230908	121400	148422195	2710	2710	2710	2710	110
428	20230908	121300	148124095	2710	2710	2710	2710	0
429	20230908	121200	148124095	2710	2700	2710	2700	101
430	20230908	121100	147851385	2700	2700	2700	2700	0
431	20230908	121000	147851385	2700	2700	2700	2700	8
432	20230908	120900	147829785	2700	2700	2700	2700	0
433	20230908	120800	147829785	2700	2700	2700	2700	0
434	20230908	120700	147829785	2700	2700	2700	2700	0
435	20230908	120600	147829785	2700	2700	2700	2700	0
436	20230908	120500	147829785	2700	2700	2700	2700	1
437	20230908	120400	147827085	2710	2710	2710	2710	0
438	20230908	120300	147827085	2710	2710	2710	2710	0
439	20230908	120200	147827085	2710	2710	2710	2710	1
440	20230908	120100	147824375	2705	2705	2705	2705	0
441	20230908	120000	147824375	2705	2705	2705	2705	1
442	20230908	115900	147821670	2710	2710	2710	2710	2
443	20230908	115800	147816250	2700	2710	2710	2700	247
444	20230908	115700	147148380	2700	2700	2700	2700	449
445	20230908	115600	145936080	2700	2700	2700	2700	0
446	20230908	115500	145936080	2700	2700	2700	2700	0
447	20230908	115400	145936080	2700	2700	2700	2700	0
448	20230908	115300	145936080	2700	2700	2700	2700	0
449	20230908	115200	145936080	2700	2700	2700	2700	0
450	20230908	115100	145936080	2700	2700	2700	2700	1
451	20230908	115000	145933380	2700	2700	2700	2700	0
452	20230908	114900	145933380	2700	2700	2700	2700	0
453	20230908	114800	145933380	2700	2700	2700	2700	0
454	20230908	114700	145933380	2700	2700	2700	2700	0
455	20230908	114600	145933380	2700	2705	2705	2700	201
456	20230908	114500	145389680	2700	2700	2700	2700	0
457	20230908	114400	145389680	2700	2700	2700	2700	0
458	20230908	114300	145389680	2700	2700	2700	2700	0
459	20230908	114200	145389680	2700	2700	2700	2700	0
460	20230908	114100	145389680	2700	2700	2700	2700	55
461	20230908	114000	145241180	2700	2710	2710	2700	40
462	20230908	113900	145133140	2710	2710	2710	2710	0
463	20230908	113800	145133140	2710	2710	2710	2695	104
464	20230908	113700	144851315	2700	2700	2700	2700	6
465	20230908	113600	144835115	2695	2695	2695	2695	0
466	20230908	113500	144835115	2695	2695	2695	2695	16
467	20230908	113400	144791995	2690	2690	2690	2690	185
468	20230908	113300	144294345	2700	2700	2700	2700	13
469	20230908	113200	144259245	2690	2690	2690	2690	1
470	20230908	113100	144256555	2710	2710	2710	2710	0
471	20230908	113000	144256555	2710	2710	2710	2710	0
472	20230908	112900	144256555	2710	2710	2710	2710	0
473	20230908	112800	144256555	2710	2710	2710	2710	0
474	20230908	112700	144256555	2710	2710	2710	2710	0
475	20230908	112600	144256555	2710	2710	2710	2710	1
476	20230908	112500	144253845	2690	2690	2690	2690	552
477	20230908	112400	142768965	2690	2705	2710	2690	214
478	20230908	112300	142190525	2705	2705	2705	2705	97
479	20230908	112200	141928140	2710	2710	2710	2710	0
480	20230908	112100	141928140	2710	2710	2710	2710	0
481	20230908	112000	141928140	2710	2705	2710	2705	95
482	20230908	111900	141670700	2710	2710	2710	2710	0
483	20230908	111800	141670700	2710	2710	2710	2710	0
484	20230908	111700	141670700	2710	2710	2710	2710	4
485	20230908	111600	141659860	2710	2710	2710	2710	0
486	20230908	111500	141659860	2710	2710	2710	2710	0
487	20230908	111400	141659860	2710	2710	2710	2710	0
488	20230908	111300	141659860	2710	2710	2710	2710	0
489	20230908	111200	141659860	2710	2700	2710	2700	764
490	20230908	111100	139596940	2710	2710	2710	2710	0
491	20230908	111000	139596940	2710	2700	2710	2700	101
492	20230908	110900	139324230	2710	2710	2710	2710	8
493	20230908	110800	139302550	2710	2710	2710	2710	1
494	20230908	110700	139299840	2710	2700	2710	2700	101
495	20230908	110600	139027130	2710	2700	2710	2700	64
496	20230908	110500	138854310	2710	2710	2710	2710	1
497	20230908	110400	138851600	2710	2710	2710	2710	0
498	20230908	110300	138851600	2710	2710	2710	2690	15
499	20230908	110200	138811210	2710	2710	2710	2710	1
500	20230908	110100	138808500	2710	2710	2710	2710	1
501	20230908	110000	138805790	2690	2710	2710	2690	162
502	20230908	105900	138369390	2710	2700	2715	2685	10728
503	20230908	105800	109467310	2710	2710	2710	2710	0
504	20230908	105700	109467310	2710	2710	2710	2710	0
505	20230908	105600	109467310	2710	2710	2710	2710	0
506	20230908	105500	109467310	2710	2710	2710	2710	0
507	20230908	105400	109467310	2710	2710	2710	2710	0
508	20230908	105300	109467310	2710	2710	2710	2710	0
509	20230908	105200	109467310	2710	2710	2710	2710	0
510	20230908	105100	109467310	2710	2710	2710	2710	0
511	20230908	105000	109467310	2710	2710	2710	2710	98
512	20230908	104900	109201730	2710	2710	2710	2710	36
513	20230908	104800	109104170	2710	2710	2710	2710	1028
514	20230908	104700	106318290	2710	2710	2710	2710	0
515	20230908	104600	106318290	2710	2710	2710	2710	0
516	20230908	104500	106318290	2710	2710	2710	2710	0
517	20230908	104400	106318290	2710	2710	2710	2710	0
518	20230908	104300	106318290	2710	2710	2710	2710	0
519	20230908	104200	106318290	2710	2705	2710	2705	17
520	20230908	104100	106272230	2705	2710	2710	2705	23
521	20230908	104000	106210000	2705	2705	2705	2705	15
522	20230908	103900	106169425	2705	2705	2705	2705	0
523	20230908	103800	106169425	2705	2705	2705	2705	0
524	20230908	103700	106169425	2705	2705	2705	2705	4
525	20230908	103600	106158605	2705	2705	2705	2705	448
526	20230908	103500	104946765	2705	2705	2705	2705	0
527	20230908	103400	104946765	2705	2705	2705	2705	0
528	20230908	103300	104946765	2705	2705	2705	2705	0
529	20230908	103200	104946765	2705	2705	2705	2705	0
530	20230908	103100	104946765	2705	2705	2705	2705	0
531	20230908	103000	104946765	2705	2705	2705	2705	452
532	20230908	102900	103724105	2710	2710	2710	2710	110
533	20230908	102800	103426005	2710	2705	2710	2705	1001
534	20230908	102700	100718295	2710	2705	2710	2705	520
535	20230908	102600	99311595	2710	2710	2710	2710	1
536	20230908	102500	99308885	2705	2705	2705	2705	27
537	20230908	102400	99235850	2705	2705	2710	2705	608
538	20230908	102300	97590740	2710	2710	2710	2710	0
539	20230908	102200	97590740	2710	2710	2710	2710	40
540	20230908	102100	97482340	2705	2705	2705	2705	0
541	20230908	102000	97482340	2705	2705	2705	2705	1311
542	20230908	101900	93936085	2705	2705	2705	2705	103
543	20230908	101800	93657470	2705	2705	2705	2705	1
544	20230908	101700	93654765	2705	2705	2705	2705	1
545	20230908	101600	93652060	2705	2705	2705	2705	0
546	20230908	101500	93652060	2705	2700	2705	2700	102
547	20230908	101400	93376155	2700	2700	2700	2700	200
548	20230908	101300	92836155	2705	2705	2705	2705	0
549	20230908	101200	92836155	2705	2705	2705	2705	0
550	20230908	101100	92836155	2705	2710	2710	2705	200
551	20230908	101000	92294655	2710	2710	2710	2710	2
552	20230908	100900	92289235	2705	2705	2705	2705	37
553	20230908	100800	92189150	2705	2710	2710	2705	326
554	20230908	100700	91306350	2705	2705	2705	2705	246
555	20230908	100600	90640920	2705	2715	2715	2705	391
556	20230908	100500	89580355	2715	2715	2715	2715	5
557	20230908	100400	89566780	2720	2720	2720	2720	0
558	20230908	100300	89566780	2720	2715	2720	2715	268
559	20230908	100200	88838695	2715	2710	2715	2710	2002
560	20230908	100100	83403470	2710	2710	2710	2710	100
561	20230908	100000	83132470	2710	2700	2710	2700	344
562	20230908	095900	82203660	2710	2710	2710	2710	36
563	20230908	095800	82106100	2715	2715	2715	2715	0
564	20230908	095700	82106100	2715	2715	2715	2715	1
565	20230908	095600	82103385	2700	2700	2700	2700	1
566	20230908	095500	82100685	2715	2700	2715	2700	211
567	20230908	095400	81530970	2700	2710	2715	2700	386
568	20230908	095300	80484950	2710	2710	2710	2710	601
569	20230908	095200	78856240	2705	2705	2710	2700	19
570	20230908	095100	78804850	2710	2710	2710	2710	116
571	20230908	095000	78490490	2710	2710	2710	2710	160
572	20230908	094900	78056890	2710	2710	2710	2710	51
573	20230908	094800	77918680	2710	2710	2710	2710	1
574	20230908	094700	77915970	2710	2710	2710	2710	11
575	20230908	094600	77886160	2710	2710	2710	2710	4
576	20230908	094500	77875320	2700	2700	2700	2700	233
577	20230908	094400	77246220	2705	2705	2705	2705	0
578	20230908	094300	77246220	2705	2705	2705	2700	225
579	20230908	094200	76638540	2700	2700	2700	2700	617
580	20230908	094100	74972640	2705	2705	2705	2705	0
581	20230908	094000	74972640	2705	2705	2705	2705	999
582	20230908	093900	72270345	2710	2710	2710	2710	0
583	20230908	093800	72270345	2710	2710	2710	2710	8
584	20230908	093700	72248665	2710	2710	2710	2710	1
585	20230908	093600	72245955	2705	2705	2705	2705	268
586	20230908	093500	71521015	2700	2705	2705	2700	2491
587	20230908	093400	64795310	2705	2710	2710	2705	453
588	20230908	093300	63569940	2710	2710	2710	2710	630
589	20230908	093200	61862640	2720	2710	2720	2710	171
590	20230908	093100	61399220	2720	2710	2720	2710	234
591	20230908	093000	60765070	2710	2710	2710	2710	358
592	20230908	092900	59794890	2720	2720	2720	2720	0
593	20230908	092800	59794890	2720	2720	2720	2710	1060
594	20230908	092700	56918100	2720	2720	2720	2720	0
595	20230908	092600	56918100	2720	2720	2720	2720	0
596	20230908	092500	56918100	2720	2720	2720	2720	0
597	20230908	092400	56918100	2720	2720	2720	2720	0
598	20230908	092300	56918100	2720	2710	2720	2710	2096
599	20230908	092200	51217980	2720	2720	2720	2715	311
600	20230908	092100	50372335	2720	2705	2720	2700	1402
601	20230908	092000	46576940	2705	2710	2710	2705	872
602	20230908	091900	44215570	2715	2705	2715	2705	1258
603	20230908	091800	40806885	2710	2710	2710	2710	0
604	20230908	091700	40806885	2710	2700	2710	2700	3
605	20230908	091600	40798775	2700	2705	2705	2700	460
606	20230908	091500	39554480	2700	2695	2700	2690	402
607	20230908	091400	38471470	2700	2700	2700	2700	585
608	20230908	091300	36891970	2700	2700	2700	2700	0
609	20230908	091200	36891970	2700	2700	2700	2700	0
610	20230908	091100	36891970	2700	2685	2700	2685	3
611	20230908	091000	36883900	2685	2685	2685	2685	69
612	20230908	090900	36698635	2685	2695	2700	2685	124
613	20230908	090800	36365400	2690	2700	2700	2685	457
614	20230908	090700	35136575	2700	2700	2700	2700	118
615	20230908	090600	34817975	2700	2690	2700	2690	834
616	20230908	090500	32571335	2685	2690	2690	2685	1182
617	20230908	090400	29391785	2675	2685	2690	2675	458
618	20230908	090300	28162030	2675	2685	2685	2675	718
619	20230908	090200	26241360	2675	2680	2680	2675	1307
620	20230908	090100	22741690	2690	2685	2690	2685	401
621	20230908	090000	21665000	2695	2680	2700	2680	8083