KissMeData/239340/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202100	89072780	2960	2960	2960	2960	1171
3	20230904	202000	89072780	2960	2960	2960	2960	0
4	20230904	201900	89072780	2960	2960	2960	2960	0
5	20230904	201800	89072780	2960	2960	2960	2960	0
6	20230904	201700	89072780	2960	2960	2960	2960	0
7	20230904	201600	89072780	2960	2960	2960	2960	0
8	20230904	201500	89072780	2960	2960	2960	2960	0
9	20230904	201400	89072780	2960	2960	2960	2960	0
10	20230904	201300	89072780	2960	2960	2960	2960	0
11	20230904	201200	89072780	2960	2960	2960	2960	0
12	20230904	201100	89072780	2960	2960	2960	2960	0
13	20230904	201000	89072780	2960	2960	2960	2960	0
14	20230904	200900	89072780	2960	2960	2960	2960	0
15	20230904	200800	89072780	2960	2960	2960	2960	0
16	20230904	200700	89072780	2960	2960	2960	2960	0
17	20230904	200600	89072780	2960	2960	2960	2960	0
18	20230904	200500	89072780	2960	2960	2960	2960	0
19	20230904	200400	89072780	2960	2960	2960	2960	0
20	20230904	200300	89072780	2960	2960	2960	2960	0
21	20230904	200200	89072780	2960	2960	2960	2960	0
22	20230904	200100	89072780	2960	2960	2960	2960	0
23	20230904	200000	89072780	2960	2960	2960	2960	0
24	20230904	195900	89072780	2960	2960	2960	2960	0
25	20230904	195800	89072780	2960	2960	2960	2960	0
26	20230904	195700	89072780	2960	2960	2960	2960	0
27	20230904	195600	89072780	2960	2960	2960	2960	0
28	20230904	195500	89072780	2960	2960	2960	2960	0
29	20230904	195400	89072780	2960	2960	2960	2960	0
30	20230904	195300	89072780	2960	2960	2960	2960	0
31	20230904	195200	89072780	2960	2960	2960	2960	0
32	20230904	195100	89072780	2960	2960	2960	2960	1171
33	20230904	195000	89072780	2960	2960	2960	2960	0
34	20230904	194900	89072780	2960	2960	2960	2960	0
35	20230904	194800	89072780	2960	2960	2960	2960	0
36	20230904	194700	89072780	2960	2960	2960	2960	0
37	20230904	194600	89072780	2960	2960	2960	2960	0
38	20230904	194500	89072780	2960	2960	2960	2960	0
39	20230904	194400	89072780	2960	2960	2960	2960	0
40	20230904	194300	89072780	2960	2960	2960	2960	0
41	20230904	194200	89072780	2960	2960	2960	2960	0
42	20230904	194100	89072780	2960	2960	2960	2960	0
43	20230904	194000	89072780	2960	2960	2960	2960	0
44	20230904	193900	89072780	2960	2960	2960	2960	0
45	20230904	193800	89072780	2960	2960	2960	2960	0
46	20230904	193700	89072780	2960	2960	2960	2960	0
47	20230904	193600	89072780	2960	2960	2960	2960	0
48	20230904	193500	89072780	2960	2960	2960	2960	0
49	20230904	193400	89072780	2960	2960	2960	2960	0
50	20230904	193300	89072780	2960	2960	2960	2960	0
51	20230904	193200	89072780	2960	2960	2960	2960	0
52	20230904	193100	89072780	2960	2960	2960	2960	0
53	20230904	193000	89072780	2960	2960	2960	2960	0
54	20230904	192900	89072780	2960	2960	2960	2960	0
55	20230904	192800	89072780	2960	2960	2960	2960	0
56	20230904	192700	89072780	2960	2960	2960	2960	0
57	20230904	192600	89072780	2960	2960	2960	2960	0
58	20230904	192500	89072780	2960	2960	2960	2960	0
59	20230904	192400	89072780	2960	2960	2960	2960	0
60	20230904	192300	89072780	2960	2960	2960	2960	0
61	20230904	192200	89072780	2960	2960	2960	2960	0
62	20230904	192100	89072780	2960	2960	2960	2960	1171
63	20230904	192000	89072780	2960	2960	2960	2960	0
64	20230904	191900	89072780	2960	2960	2960	2960	0
65	20230904	191800	89072780	2960	2960	2960	2960	0
66	20230904	191700	89072780	2960	2960	2960	2960	0
67	20230904	191600	89072780	2960	2960	2960	2960	0
68	20230904	191500	89072780	2960	2960	2960	2960	0
69	20230904	191400	89072780	2960	2960	2960	2960	0
70	20230904	191300	89072780	2960	2960	2960	2960	0
71	20230904	191200	89072780	2960	2960	2960	2960	0
72	20230904	191100	89072780	2960	2960	2960	2960	0
73	20230904	191000	89072780	2960	2960	2960	2960	0
74	20230904	190900	89072780	2960	2960	2960	2960	0
75	20230904	190800	89072780	2960	2960	2960	2960	0
76	20230904	190700	89072780	2960	2960	2960	2960	0
77	20230904	190600	89072780	2960	2960	2960	2960	0
78	20230904	190500	89072780	2960	2960	2960	2960	0
79	20230904	190400	89072780	2960	2960	2960	2960	0
80	20230904	190300	89072780	2960	2960	2960	2960	0
81	20230904	190200	89072780	2960	2960	2960	2960	0
82	20230904	190100	89072780	2960	2960	2960	2960	0
83	20230904	190000	89072780	2960	2960	2960	2960	0
84	20230904	185900	89072780	2960	2960	2960	2960	0
85	20230904	185800	89072780	2960	2960	2960	2960	0
86	20230904	185700	89072780	2960	2960	2960	2960	0
87	20230904	185600	89072780	2960	2960	2960	2960	0
88	20230904	185500	89072780	2960	2960	2960	2960	0
89	20230904	185400	89072780	2960	2960	2960	2960	0
90	20230904	185300	89072780	2960	2960	2960	2960	0
91	20230904	185200	89072780	2960	2960	2960	2960	0
92	20230904	185100	89072780	2960	2960	2960	2960	1171
93	20230904	185000	89072780	2960	2960	2960	2960	0
94	20230904	184900	89072780	2960	2960	2960	2960	0
95	20230904	184800	89072780	2960	2960	2960	2960	0
96	20230904	184700	89072780	2960	2960	2960	2960	0
97	20230904	184600	89072780	2960	2960	2960	2960	0
98	20230904	184500	89072780	2960	2960	2960	2960	0
99	20230904	184400	89072780	2960	2960	2960	2960	0
100	20230904	184300	89072780	2960	2960	2960	2960	0
101	20230904	184200	89072780	2960	2960	2960	2960	0
102	20230904	184100	89072780	2960	2960	2960	2960	0
103	20230904	184000	89072780	2960	2960	2960	2960	0
104	20230904	183900	89072780	2960	2960	2960	2960	0
105	20230904	183800	89072780	2960	2960	2960	2960	0
106	20230904	183700	89072780	2960	2960	2960	2960	0
107	20230904	183600	89072780	2960	2960	2960	2960	0
108	20230904	183500	89072780	2960	2960	2960	2960	0
109	20230904	183400	89072780	2960	2960	2960	2960	0
110	20230904	183300	89072780	2960	2960	2960	2960	0
111	20230904	183200	89072780	2960	2960	2960	2960	0
112	20230904	183100	89072780	2960	2960	2960	2960	0
113	20230904	183000	89072780	2960	2960	2960	2960	0
114	20230904	182900	89072780	2960	2960	2960	2960	0
115	20230904	182800	89072780	2960	2960	2960	2960	0
116	20230904	182700	89072780	2960	2960	2960	2960	0
117	20230904	182600	89072780	2960	2960	2960	2960	0
118	20230904	182500	89072780	2960	2960	2960	2960	0
119	20230904	182400	89072780	2960	2960	2960	2960	0
120	20230904	182300	89072780	2960	2960	2960	2960	0
121	20230904	182200	89072780	2960	2960	2960	2960	0
122	20230904	182100	89072780	2960	2960	2960	2960	1171
123	20230904	182000	89072780	2960	2960	2960	2960	0
124	20230904	181900	89072780	2960	2960	2960	2960	0
125	20230904	181800	89072780	2960	2960	2960	2960	0
126	20230904	181700	89072780	2960	2960	2960	2960	0
127	20230904	181600	89072780	2960	2960	2960	2960	0
128	20230904	181500	89072780	2960	2960	2960	2960	0
129	20230904	181400	89072780	2960	2960	2960	2960	0
130	20230904	181300	89072780	2960	2960	2960	2960	0
131	20230904	181200	89072780	2960	2960	2960	2960	0
132	20230904	181100	89072780	2960	2960	2960	2960	0
133	20230904	181000	89072780	2960	2960	2960	2960	0
134	20230904	180900	89072780	2960	2960	2960	2960	0
135	20230904	180800	89072780	2960	2960	2960	2960	0
136	20230904	180700	89072780	2960	2960	2960	2960	0
137	20230904	180600	89072780	2960	2960	2960	2960	0
138	20230904	180500	89072780	2960	2960	2960	2960	0
139	20230904	180400	89072780	2960	2960	2960	2960	0
140	20230904	180300	89072780	2960	2960	2960	2960	0
141	20230904	180200	89072780	2960	2960	2960	2960	0
142	20230904	180100	89072780	2960	2960	2960	2960	0
143	20230904	180000	89072780	2960	2960	2960	2960	0
144	20230904	175900	89072780	2960	2960	2960	2960	0
145	20230904	175800	89072780	2960	2960	2960	2960	0
146	20230904	175700	89072780	2960	2960	2960	2960	0
147	20230904	175600	89072780	2960	2960	2960	2960	0
148	20230904	175500	89072780	2960	2960	2960	2960	0
149	20230904	175400	89072780	2960	2960	2960	2960	0
150	20230904	175300	89072780	2960	2960	2960	2960	0
151	20230904	175200	89072780	2960	2960	2960	2960	0
152	20230904	175100	89072780	2960	2960	2960	2960	1171
153	20230904	175000	89072780	2960	2960	2960	2960	0
154	20230904	174900	89072780	2960	2960	2960	2960	0
155	20230904	174800	89072780	2960	2960	2960	2960	0
156	20230904	174700	89072780	2960	2960	2960	2960	0
157	20230904	174600	89072780	2960	2960	2960	2960	0
158	20230904	174500	89072780	2960	2960	2960	2960	0
159	20230904	174400	89072780	2960	2960	2960	2960	0
160	20230904	174300	89072780	2960	2960	2960	2960	0
161	20230904	174200	89072780	2960	2960	2960	2960	0
162	20230904	174100	89072780	2960	2960	2960	2960	0
163	20230904	174000	89072780	2960	2960	2960	2960	0
164	20230904	173900	89072780	2960	2960	2960	2960	0
165	20230904	173800	89072780	2960	2960	2960	2960	0
166	20230904	173700	89072780	2960	2960	2960	2960	0
167	20230904	173600	89072780	2960	2960	2960	2960	0
168	20230904	173500	89072780	2960	2960	2960	2960	0
169	20230904	173400	89072780	2960	2960	2960	2960	0
170	20230904	173300	89072780	2960	2960	2960	2960	0
171	20230904	173200	89072780	2960	2960	2960	2960	0
172	20230904	173100	89072780	2960	2960	2960	2960	0
173	20230904	173000	89072780	2960	2960	2960	2960	0
174	20230904	172900	89072780	2960	2960	2960	2960	0
175	20230904	172800	89072780	2960	2960	2960	2960	0
176	20230904	172700	89072780	2960	2960	2960	2960	0
177	20230904	172600	89072780	2960	2960	2960	2960	0
178	20230904	172500	89072780	2960	2960	2960	2960	0
179	20230904	172400	89072780	2960	2960	2960	2960	0
180	20230904	172300	89072780	2960	2960	2960	2960	0
181	20230904	172200	89072780	2960	2960	2960	2960	0
182	20230904	172100	89072780	2960	2960	2960	2960	1171
183	20230904	172000	89072780	2960	2960	2960	2960	0
184	20230904	171900	89072780	2960	2960	2960	2960	0
185	20230904	171800	89072780	2960	2960	2960	2960	0
186	20230904	171700	89072780	2960	2960	2960	2960	0
187	20230904	171600	89072780	2960	2960	2960	2960	0
188	20230904	171500	89072780	2960	2960	2960	2960	0
189	20230904	171400	89072780	2960	2960	2960	2960	0
190	20230904	171300	89072780	2960	2960	2960	2960	0
191	20230904	171200	89072780	2960	2960	2960	2960	0
192	20230904	171100	89072780	2960	2960	2960	2960	0
193	20230904	171000	89072780	2960	2960	2960	2960	0
194	20230904	170900	89072780	2960	2960	2960	2960	0
195	20230904	170800	89072780	2960	2960	2960	2960	0
196	20230904	170700	89072780	2960	2960	2960	2960	0
197	20230904	170600	89072780	2960	2960	2960	2960	0
198	20230904	170500	89072780	2960	2960	2960	2960	0
199	20230904	170400	89072780	2960	2960	2960	2960	0
200	20230904	170300	89072780	2960	2960	2960	2960	0
201	20230904	170200	89072780	2960	2960	2960	2960	0
202	20230904	170100	89072780	2960	2960	2960	2960	0
203	20230904	170000	89072780	2960	2960	2960	2960	0
204	20230904	165900	89072780	2960	2960	2960	2960	0
205	20230904	165800	89072780	2960	2960	2960	2960	0
206	20230904	165700	89072780	2960	2960	2960	2960	0
207	20230904	165600	89072780	2960	2960	2960	2960	0
208	20230904	165500	89072780	2960	2960	2960	2960	0
209	20230904	165400	89072780	2960	2960	2960	2960	0
210	20230904	165300	89072780	2960	2960	2960	2960	0
211	20230904	165200	89072780	2960	2960	2960	2960	0
212	20230904	165100	89072780	2960	2960	2960	2960	1171
213	20230904	165000	89072780	2960	2960	2960	2960	0
214	20230904	164900	89072780	2960	2960	2960	2960	0
215	20230904	164800	89072780	2960	2960	2960	2960	0
216	20230904	164700	89072780	2960	2960	2960	2960	0
217	20230904	164600	89072780	2960	2960	2960	2960	0
218	20230904	164500	89072780	2960	2960	2960	2960	0
219	20230904	164400	89072780	2960	2960	2960	2960	0
220	20230904	164300	89072780	2960	2960	2960	2960	0
221	20230904	164200	89072780	2960	2960	2960	2960	0
222	20230904	164100	89072780	2960	2960	2960	2960	0
223	20230904	164000	89072780	2960	2960	2960	2960	0
224	20230904	163900	89072780	2960	2960	2960	2960	0
225	20230904	163800	89072780	2960	2960	2960	2960	0
226	20230904	163700	89072780	2960	2960	2960	2960	0
227	20230904	163600	89072780	2960	2960	2960	2960	0
228	20230904	163500	89072780	2960	2960	2960	2960	0
229	20230904	163400	89072780	2960	2960	2960	2960	0
230	20230904	163300	89072780	2960	2960	2960	2960	0
231	20230904	163200	89072780	2960	2960	2960	2960	0
232	20230904	163100	89072780	2960	2960	2960	2960	0
233	20230904	163000	89072780	2960	2960	2960	2960	0
234	20230904	162900	89072780	2960	2960	2960	2960	0
235	20230904	162800	89072780	2960	2960	2960	2960	0
236	20230904	162700	89072780	2960	2960	2960	2960	0
237	20230904	162600	89072780	2960	2960	2960	2960	0
238	20230904	162500	89072780	2960	2960	2960	2960	0
239	20230904	162400	89072780	2960	2960	2960	2960	0
240	20230904	162300	89072780	2960	2960	2960	2960	0
241	20230904	162200	89072780	2960	2960	2960	2960	0
242	20230904	162100	89072780	2960	2960	2960	2960	1171
243	20230904	162000	89072780	2960	2960	2960	2960	0
244	20230904	161900	89072780	2960	2960	2960	2960	0
245	20230904	161800	89072780	2960	2960	2960	2960	0
246	20230904	161700	89072780	2960	2960	2960	2960	0
247	20230904	161600	89072780	2960	2960	2960	2960	0
248	20230904	161500	89072780	2960	2960	2960	2960	0
249	20230904	161400	89072780	2960	2960	2960	2960	0
250	20230904	161300	89072780	2960	2960	2960	2960	0
251	20230904	161200	89072780	2960	2960	2960	2960	0
252	20230904	161100	89072780	2960	2960	2960	2960	0
253	20230904	161000	89072780	2960	2960	2960	2960	0
254	20230904	160900	89072780	2960	2960	2960	2960	0
255	20230904	160800	89072780	2960	2960	2960	2960	0
256	20230904	160700	89072780	2960	2960	2960	2960	0
257	20230904	160600	89072780	2960	2960	2960	2960	0
258	20230904	160500	89072780	2960	2960	2960	2960	0
259	20230904	160400	89072780	2960	2960	2960	2960	0
260	20230904	160300	89072780	2960	2960	2960	2960	0
261	20230904	160200	89072780	2960	2960	2960	2960	0
262	20230904	160100	89072780	2960	2960	2960	2960	0
263	20230904	160000	89072780	2960	2960	2960	2960	0
264	20230904	155900	89072780	2960	2960	2960	2960	0
265	20230904	155800	89072780	2960	2960	2960	2960	0
266	20230904	155700	89072780	2960	2960	2960	2960	0
267	20230904	155600	89072780	2960	2960	2960	2960	0
268	20230904	155500	89072780	2960	2960	2960	2960	0
269	20230904	155400	89072780	2960	2960	2960	2960	0
270	20230904	155300	89072780	2960	2960	2960	2960	0
271	20230904	155200	89072780	2960	2960	2960	2960	0
272	20230904	155100	89072780	2960	2960	2960	2960	1171
273	20230904	155000	89072780	2960	2960	2960	2960	0
274	20230904	154900	89072780	2960	2960	2960	2960	0
275	20230904	154800	89072780	2960	2960	2960	2960	0
276	20230904	154700	89072780	2960	2960	2960	2960	0
277	20230904	154600	89072780	2960	2960	2960	2960	0
278	20230904	154500	89072780	2960	2960	2960	2960	0
279	20230904	154400	89072780	2960	2960	2960	2960	0
280	20230904	154300	89072780	2960	2960	2960	2960	0
281	20230904	154200	89072780	2960	2960	2960	2960	0
282	20230904	154100	89072780	2960	2960	2960	2960	0
283	20230904	154000	89072780	2960	2960	2960	2960	0
284	20230904	153900	89072780	2960	2960	2960	2960	0
285	20230904	153800	89072780	2960	2960	2960	2960	0
286	20230904	153700	89072780	2960	2960	2960	2960	0
287	20230904	153600	89072780	2960	2960	2960	2960	0
288	20230904	153500	89072780	2960	2960	2960	2960	0
289	20230904	153400	89072780	2960	2960	2960	2960	0
290	20230904	153300	89072780	2960	2960	2960	2960	0
291	20230904	153200	89072780	2960	2960	2960	2960	0
292	20230904	153100	89072780	2960	2960	2960	2960	0
293	20230904	153000	89072780	2960	2960	2960	2960	1171
294	20230904	152900	85606620	2980	2980	2980	2980	0
295	20230904	152800	85606620	2980	2980	2980	2980	0
296	20230904	152700	85606620	2980	2980	2980	2980	0
297	20230904	152600	85606620	2980	2980	2980	2980	0
298	20230904	152500	85606620	2980	2980	2980	2980	0
299	20230904	152400	85606620	2980	2980	2980	2980	0
300	20230904	152300	85606620	2980	2980	2980	2980	0
301	20230904	152200	85606620	2980	2980	2980	2980	0
302	20230904	152100	85606620	2980	2980	2980	2980	0
303	20230904	152000	85606620	2980	2980	2980	2980	0
304	20230904	151900	85606620	2980	2980	2980	2965	276
305	20230904	151800	84788250	2980	2980	2980	2980	2
306	20230904	151700	84782290	2980	2980	2980	2980	0
307	20230904	151600	84782290	2980	2980	2980	2980	0
308	20230904	151500	84782290	2980	2980	2980	2980	7
309	20230904	151400	84761430	2980	2980	2980	2980	0
310	20230904	151300	84761430	2980	2980	2980	2980	0
311	20230904	151200	84761430	2980	2980	2980	2980	0
312	20230904	151100	84761430	2980	2980	2980	2980	0
313	20230904	151000	84761430	2980	2980	2980	2980	0
314	20230904	150900	84761430	2980	2980	2980	2980	0
315	20230904	150800	84761430	2980	2970	2980	2970	154
316	20230904	150700	84304040	2970	2970	2970	2970	0
317	20230904	150600	84304040	2970	2970	2970	2970	1
318	20230904	150500	84301070	2965	2965	2965	2965	200
319	20230904	150400	83708070	2980	2980	2980	2980	0
320	20230904	150300	83708070	2980	2980	2980	2980	0
321	20230904	150200	83708070	2980	2980	2980	2980	0
322	20230904	150100	83708070	2980	2980	2980	2980	0
323	20230904	150000	83708070	2980	2980	2980	2980	0
324	20230904	145900	83708070	2980	2980	2980	2980	0
325	20230904	145800	83708070	2980	2980	2980	2980	0
326	20230904	145700	83708070	2980	2980	2980	2980	0
327	20230904	145600	83708070	2980	2980	2980	2980	52
328	20230904	145500	83553110	2980	2980	2980	2980	0
329	20230904	145400	83553110	2980	2980	2980	2980	0
330	20230904	145300	83553110	2980	2980	2980	2980	0
331	20230904	145200	83553110	2980	2980	2980	2980	1
332	20230904	145100	83550130	2965	2965	2965	2965	0
333	20230904	145000	83550130	2965	2965	2965	2965	300
334	20230904	144900	82660630	2965	2965	2965	2965	0
335	20230904	144800	82660630	2965	2965	2965	2965	0
336	20230904	144700	82660630	2965	2965	2965	2965	0
337	20230904	144600	82660630	2965	2965	2965	2965	0
338	20230904	144500	82660630	2965	2965	2965	2965	100
339	20230904	144400	82364130	2960	2960	2960	2960	0
340	20230904	144300	82364130	2960	2960	2960	2960	0
341	20230904	144200	82364130	2960	2960	2960	2960	0
342	20230904	144100	82364130	2960	2960	2960	2960	0
343	20230904	144000	82364130	2960	2960	2960	2960	0
344	20230904	143900	82364130	2960	2960	2960	2960	0
345	20230904	143800	82364130	2960	2960	2960	2960	0
346	20230904	143700	82364130	2960	2960	2960	2960	0
347	20230904	143600	82364130	2960	2960	2960	2960	0
348	20230904	143500	82364130	2960	2960	2960	2960	0
349	20230904	143400	82364130	2960	2960	2960	2960	0
350	20230904	143300	82364130	2960	2960	2960	2960	0
351	20230904	143200	82364130	2960	2960	2960	2960	0
352	20230904	143100	82364130	2960	2960	2960	2960	0
353	20230904	143000	82364130	2960	2960	2960	2960	0
354	20230904	142900	82364130	2960	2975	2975	2960	650
355	20230904	142800	80437485	2980	2980	2980	2980	0
356	20230904	142700	80437485	2980	2980	2980	2980	0
357	20230904	142600	80437485	2980	2980	2980	2980	0
358	20230904	142500	80437485	2980	2975	2980	2975	102
359	20230904	142400	80134030	2975	2970	2975	2970	4
360	20230904	142300	80122145	2970	2970	2970	2970	36
361	20230904	142200	80015225	2970	2970	2970	2970	68
362	20230904	142100	79813265	2970	2970	2970	2970	1
363	20230904	142000	79810295	2980	2980	2980	2980	0
364	20230904	141900	79810295	2980	2980	2980	2980	0
365	20230904	141800	79810295	2980	2980	2980	2980	0
366	20230904	141700	79810295	2980	2980	2980	2980	0
367	20230904	141600	79810295	2980	2980	2980	2980	0
368	20230904	141500	79810295	2980	2980	2980	2980	0
369	20230904	141400	79810295	2980	2980	2980	2980	30
370	20230904	141300	79720895	2980	2980	2980	2980	0
371	20230904	141200	79720895	2980	2980	2980	2980	0
372	20230904	141100	79720895	2980	2980	2980	2980	0
373	20230904	141000	79720895	2980	2980	2980	2980	200
374	20230904	140900	79124895	2980	2980	2980	2980	0
375	20230904	140800	79124895	2980	2980	2980	2980	0
376	20230904	140700	79124895	2980	2980	2980	2980	0
377	20230904	140600	79124895	2980	2980	2980	2980	0
378	20230904	140500	79124895	2980	2980	2980	2980	0
379	20230904	140400	79124895	2980	2980	2980	2980	0
380	20230904	140300	79124895	2980	2980	2980	2980	0
381	20230904	140200	79124895	2980	2980	2980	2980	0
382	20230904	140100	79124895	2980	2980	2980	2980	0
383	20230904	140000	79124895	2980	2980	2980	2980	0
384	20230904	135900	79124895	2980	2980	2980	2980	0
385	20230904	135800	79124895	2980	2980	2980	2980	200
386	20230904	135700	78528895	2980	2980	2980	2980	0
387	20230904	135600	78528895	2980	2980	2980	2980	0
388	20230904	135500	78528895	2980	2980	2980	2980	0
389	20230904	135400	78528895	2980	2980	2980	2980	0
390	20230904	135300	78528895	2980	2965	2980	2965	600
391	20230904	135200	76749880	2980	2980	2980	2980	0
392	20230904	135100	76749880	2980	2980	2980	2980	0
393	20230904	135000	76749880	2980	2980	2980	2980	0
394	20230904	134900	76749880	2980	2980	2980	2980	0
395	20230904	134800	76749880	2980	2980	2980	2980	0
396	20230904	134700	76749880	2980	2980	2980	2980	0
397	20230904	134600	76749880	2980	2980	2980	2980	4
398	20230904	134500	76737960	2980	2980	2980	2980	0
399	20230904	134400	76737960	2980	2980	2980	2980	0
400	20230904	134300	76737960	2980	2980	2980	2980	0
401	20230904	134200	76737960	2980	2980	2980	2980	0
402	20230904	134100	76737960	2980	2980	2980	2980	0
403	20230904	134000	76737960	2980	2980	2980	2980	0
404	20230904	133900	76737960	2980	2980	2980	2980	0
405	20230904	133800	76737960	2980	2980	2980	2980	0
406	20230904	133700	76737960	2980	2980	2980	2980	0
407	20230904	133600	76737960	2980	2980	2980	2980	0
408	20230904	133500	76737960	2980	2980	2980	2980	0
409	20230904	133400	76737960	2980	2980	2980	2980	0
410	20230904	133300	76737960	2980	2980	2980	2980	0
411	20230904	133200	76737960	2980	2980	2980	2980	0
412	20230904	133100	76737960	2980	2980	2980	2980	0
413	20230904	133000	76737960	2980	2980	2980	2980	0
414	20230904	132900	76737960	2980	2980	2980	2980	0
415	20230904	132800	76737960	2980	2980	2980	2980	0
416	20230904	132700	76737960	2980	2980	2980	2980	4
417	20230904	132600	76726040	2980	2980	2980	2980	0
418	20230904	132500	76726040	2980	2980	2980	2980	0
419	20230904	132400	76726040	2980	2980	2980	2980	0
420	20230904	132300	76726040	2980	2980	2980	2980	101
421	20230904	132200	76425060	2965	2965	2965	2965	1054
422	20230904	132100	73299950	2965	2970	2970	2965	261
423	20230904	132000	72525860	2970	2970	2970	2970	66
424	20230904	131900	72329840	2985	2985	2985	2985	0
425	20230904	131800	72329840	2985	2985	2985	2985	0
426	20230904	131700	72329840	2985	2985	2985	2985	0
427	20230904	131600	72329840	2985	2985	2985	2985	0
428	20230904	131500	72329840	2985	2985	2985	2985	0
429	20230904	131400	72329840	2985	2985	2985	2985	0
430	20230904	131300	72329840	2985	2970	2985	2965	122
431	20230904	131200	71967515	2985	2985	2985	2985	50
432	20230904	131100	71818265	2985	2975	2985	2975	94
433	20230904	131000	71537845	2975	2975	2975	2975	6
434	20230904	130900	71519995	2975	2975	2975	2975	70
435	20230904	130800	71311745	2975	2975	2975	2975	0
436	20230904	130700	71311745	2975	2975	2975	2975	124
437	20230904	130600	70942845	2975	2975	2975	2975	51
438	20230904	130500	70791120	2975	2975	2975	2975	2
439	20230904	130400	70785170	2970	2970	2970	2970	400
440	20230904	130300	69597170	2970	2970	2970	2970	0
441	20230904	130200	69597170	2970	2970	2970	2970	1
442	20230904	130100	69594200	2955	2955	2955	2955	0
443	20230904	130000	69594200	2955	2960	2960	2955	340
444	20230904	125900	68588840	2960	2960	2960	2960	0
445	20230904	125800	68588840	2960	2960	2960	2960	0
446	20230904	125700	68588840	2960	2960	2960	2960	945
447	20230904	125600	65791640	2960	2960	2960	2960	0
448	20230904	125500	65791640	2960	2960	2960	2960	0
449	20230904	125400	65791640	2960	2960	2960	2960	100
450	20230904	125300	65495640	2970	2970	2970	2970	1
451	20230904	125200	65492670	2965	2965	2965	2965	0
452	20230904	125100	65492670	2965	2965	2965	2965	0
453	20230904	125000	65492670	2965	2965	2965	2965	7
454	20230904	124900	65471915	2965	2965	2965	2965	0
455	20230904	124800	65471915	2965	2965	2965	2965	0
456	20230904	124700	65471915	2965	2965	2965	2965	0
457	20230904	124600	65471915	2965	2965	2965	2965	0
458	20230904	124500	65471915	2965	2965	2965	2965	0
459	20230904	124400	65471915	2965	2965	2965	2965	118
460	20230904	124300	65122045	2970	2970	2970	2970	0
461	20230904	124200	65122045	2970	2970	2970	2970	0
462	20230904	124100	65122045	2970	2970	2970	2970	0
463	20230904	124000	65122045	2970	2970	2970	2970	0
464	20230904	123900	65122045	2970	2970	2970	2970	0
465	20230904	123800	65122045	2970	2970	2970	2970	0
466	20230904	123700	65122045	2970	2970	2970	2970	0
467	20230904	123600	65122045	2970	2970	2970	2970	0
468	20230904	123500	65122045	2970	2970	2970	2970	0
469	20230904	123400	65122045	2970	2970	2970	2970	0
470	20230904	123300	65122045	2970	2970	2970	2970	12
471	20230904	123200	65086405	2970	2970	2970	2970	0
472	20230904	123100	65086405	2970	2970	2970	2970	500
473	20230904	123000	63601405	2955	2955	2955	2955	500
474	20230904	122900	62123905	2950	2980	2980	2950	6784
475	20230904	122800	42039335	2965	2970	2970	2965	572
476	20230904	122700	40341080	2980	2970	2980	2970	22
477	20230904	122600	40275550	2970	2970	2970	2970	0
478	20230904	122500	40275550	2970	2970	2970	2970	0
479	20230904	122400	40275550	2970	2970	2970	2970	500
480	20230904	122300	38790550	2970	2970	2970	2970	3
481	20230904	122200	38781640	2970	2970	2970	2970	0
482	20230904	122100	38781640	2970	2970	2970	2970	0
483	20230904	122000	38781640	2970	2970	2970	2970	26
484	20230904	121900	38704420	2970	2975	2975	2970	557
485	20230904	121800	37047440	2975	2980	2980	2975	164
486	20230904	121700	36558750	2980	2980	2980	2980	4
487	20230904	121600	36546830	2975	2975	2975	2975	0
488	20230904	121500	36546830	2975	2975	2975	2975	6
489	20230904	121400	36528980	2975	2975	2975	2975	0
490	20230904	121300	36528980	2975	2975	2975	2975	0
491	20230904	121200	36528980	2975	2975	2975	2975	0
492	20230904	121100	36528980	2975	2975	2975	2975	0
493	20230904	121000	36528980	2975	2975	2975	2975	0
494	20230904	120900	36528980	2975	2975	2975	2975	0
495	20230904	120800	36528980	2975	2975	2975	2975	0
496	20230904	120700	36528980	2975	2975	2975	2975	14
497	20230904	120600	36487330	2980	2980	2980	2980	0
498	20230904	120500	36487330	2980	2980	2980	2980	0
499	20230904	120400	36487330	2980	2980	2980	2980	0
500	20230904	120300	36487330	2980	2980	2980	2980	0
501	20230904	120200	36487330	2980	2980	2980	2980	0
502	20230904	120100	36487330	2980	2980	2980	2980	0
503	20230904	120000	36487330	2980	2980	2980	2980	0
504	20230904	115900	36487330	2980	2980	2980	2980	2
505	20230904	115800	36481370	2980	2980	2980	2980	0
506	20230904	115700	36481370	2980	2980	2980	2980	0
507	20230904	115600	36481370	2980	2975	2980	2975	50
508	20230904	115500	36332605	2975	2975	2975	2975	0
509	20230904	115400	36332605	2975	2975	2975	2975	3
510	20230904	115300	36323680	2965	2970	2970	2965	456
511	20230904	115200	34970305	2975	2975	2975	2975	0
512	20230904	115100	34970305	2975	2975	2975	2975	19
513	20230904	115000	34913780	2975	2975	2975	2975	272
514	20230904	114900	34104580	2980	2980	2980	2980	100
515	20230904	114800	33806580	2980	2980	2980	2980	150
516	20230904	114700	33359580	2980	2980	2980	2980	1670
517	20230904	114600	28382980	2990	2990	2990	2990	0
518	20230904	114500	28382980	2990	2980	2990	2980	71
519	20230904	114400	28171370	2985	2985	2985	2985	0
520	20230904	114300	28171370	2985	2985	2985	2985	40
521	20230904	114200	28051970	2985	2985	2985	2985	20
522	20230904	114100	27992270	2990	2990	2990	2990	1
523	20230904	114000	27989280	2980	2980	2980	2980	0
524	20230904	113900	27989280	2980	2980	2980	2980	2
525	20230904	113800	27983320	2990	2990	2990	2990	33
526	20230904	113700	27884650	2990	2990	2990	2990	5
527	20230904	113600	27869700	2990	2990	2990	2990	0
528	20230904	113500	27869700	2990	2990	2990	2990	0
529	20230904	113400	27869700	2990	2990	2990	2990	11
530	20230904	113300	27836810	2985	2990	2990	2985	10
531	20230904	113200	27806955	2985	2985	2985	2985	0
532	20230904	113100	27806955	2985	2985	2985	2985	0
533	20230904	113000	27806955	2985	2985	2985	2985	0
534	20230904	112900	27806955	2985	2985	2985	2985	0
535	20230904	112800	27806955	2985	2985	2985	2985	0
536	20230904	112700	27806955	2985	2985	2985	2985	50
537	20230904	112600	27657705	2985	2985	2985	2985	49
538	20230904	112500	27511440	2985	2985	2985	2985	0
539	20230904	112400	27511440	2985	2985	2985	2985	0
540	20230904	112300	27511440	2985	2985	2985	2985	0
541	20230904	112200	27511440	2985	2985	2985	2985	0
542	20230904	112100	27511440	2985	2985	2985	2985	0
543	20230904	112000	27511440	2985	2985	2985	2985	0
544	20230904	111900	27511440	2985	2985	2985	2985	50
545	20230904	111800	27362190	2985	2985	2985	2985	0
546	20230904	111700	27362190	2985	2985	2985	2985	10
547	20230904	111600	27332340	2985	2985	2985	2985	10
548	20230904	111500	27302490	2985	2985	2985	2985	0
549	20230904	111400	27302490	2985	2985	2985	2985	0
550	20230904	111300	27302490	2985	2985	2985	2985	26
551	20230904	111200	27224880	2985	2985	2985	2985	0
552	20230904	111100	27224880	2985	2985	2985	2985	0
553	20230904	111000	27224880	2985	2985	2985	2985	30
554	20230904	110900	27135330	2985	2985	2985	2985	102
555	20230904	110800	26830860	2985	2985	2985	2985	0
556	20230904	110700	26830860	2985	2985	2985	2985	0
557	20230904	110600	26830860	2985	2985	2985	2985	4
558	20230904	110500	26818920	2985	2985	2985	2985	0
559	20230904	110400	26818920	2985	2985	2985	2985	0
560	20230904	110300	26818920	2985	2985	2985	2985	26
561	20230904	110200	26741310	2985	2985	2985	2985	40
562	20230904	110100	26621910	2985	2985	2985	2985	30
563	20230904	110000	26532360	2985	2985	2985	2985	100
564	20230904	105900	26233860	2985	2985	2985	2985	0
565	20230904	105800	26233860	2985	2985	2985	2985	0
566	20230904	105700	26233860	2985	2985	2985	2985	5
567	20230904	105600	26218935	2985	2985	2985	2985	100
568	20230904	105500	25920435	2985	2985	2985	2985	0
569	20230904	105400	25920435	2985	2980	2985	2980	29
570	20230904	105300	25834010	2980	2985	2985	2980	402
571	20230904	105200	24635775	2985	2985	2985	2985	0
572	20230904	105100	24635775	2985	2985	2985	2985	20
573	20230904	105000	24576075	2990	2990	2990	2985	80
574	20230904	104900	24337260	2985	2985	2985	2985	0
575	20230904	104800	24337260	2985	2985	2990	2985	7
576	20230904	104700	24316360	2985	2985	2985	2985	19
577	20230904	104600	24259645	2985	2985	2985	2985	0
578	20230904	104500	24259645	2985	2985	2985	2985	3
579	20230904	104400	24250690	2985	2985	2985	2985	4
580	20230904	104300	24238750	2990	2985	2990	2985	81
581	20230904	104200	23996950	2985	2985	2985	2985	38
582	20230904	104100	23883520	2985	2985	2985	2985	0
583	20230904	104000	23883520	2985	2985	2985	2985	0
584	20230904	103900	23883520	2985	2985	2985	2985	0
585	20230904	103800	23883520	2985	2990	2990	2985	20
586	20230904	103700	23823815	2985	2985	2990	2985	115
587	20230904	103600	23480515	2985	2985	2985	2985	744
588	20230904	103500	21259675	2985	2985	2985	2985	0
589	20230904	103400	21259675	2985	2990	2990	2985	43
590	20230904	103300	21131270	2985	2985	2985	2985	0
591	20230904	103200	21131270	2985	2985	2985	2985	0
592	20230904	103100	21131270	2985	2985	2985	2985	30
593	20230904	103000	21041720	2985	2985	2985	2985	0
594	20230904	102900	21041720	2985	2985	2985	2985	0
595	20230904	102800	21041720	2985	2985	2985	2985	0
596	20230904	102700	21041720	2985	2985	2985	2985	1
597	20230904	102600	21038735	2980	2980	2980	2980	0
598	20230904	102500	21038735	2980	2980	2980	2980	0
599	20230904	102400	21038735	2980	2980	2980	2980	0
600	20230904	102300	21038735	2980	2980	2980	2980	0
601	20230904	102200	21038735	2980	2980	2980	2980	0
602	20230904	102100	21038735	2980	2980	2980	2980	256
603	20230904	102000	20275855	2985	2985	2985	2985	0
604	20230904	101900	20275855	2985	2985	2985	2985	1
605	20230904	101800	20272870	2985	2985	2985	2985	50
606	20230904	101700	20123620	2985	2985	2985	2985	2
607	20230904	101600	20117650	2990	2990	2990	2990	0
608	20230904	101500	20117650	2990	2990	2990	2990	0
609	20230904	101400	20117650	2990	2990	2990	2990	0
610	20230904	101300	20117650	2990	2990	2990	2990	0
611	20230904	101200	20117650	2990	2985	2990	2985	2
612	20230904	101100	20111675	2985	2985	2985	2980	8
613	20230904	101000	20087815	2980	2980	2980	2980	0
614	20230904	100900	20087815	2980	2980	2980	2980	140
615	20230904	100800	19670615	2995	2995	2995	2995	0
616	20230904	100700	19670615	2995	2995	2995	2995	0
617	20230904	100600	19670615	2995	2995	2995	2995	0
618	20230904	100500	19670615	2995	2995	2995	2995	0
619	20230904	100400	19670615	2995	2995	2995	2995	0
620	20230904	100300	19670615	2995	2995	2995	2995	0
621	20230904	100200	19670615	2995	2995	2995	2995	0
622	20230904	100100	19670615	2995	2995	2995	2995	1
623	20230904	100000	19667620	2995	2995	2995	2995	0
624	20230904	095900	19667620	2995	2995	2995	2995	0
625	20230904	095800	19667620	2995	2995	2995	2995	0
626	20230904	095700	19667620	2995	2980	2995	2980	525
627	20230904	095600	18102745	2995	2995	2995	2995	0
628	20230904	095500	18102745	2995	2995	2995	2995	0
629	20230904	095400	18102745	2995	2995	2995	2995	0
630	20230904	095300	18102745	2995	2995	2995	2995	3
631	20230904	095200	18093760	2995	2995	2995	2995	50
632	20230904	095100	17944010	2995	2985	2995	2985	23
633	20230904	095000	17875345	2995	2995	2995	2995	0
634	20230904	094900	17875345	2995	2995	2995	2995	1
635	20230904	094800	17872350	2990	2990	2990	2990	10
636	20230904	094700	17842450	2990	2990	2990	2990	0
637	20230904	094600	17842450	2990	2990	2990	2990	7
638	20230904	094500	17821520	2985	2985	2985	2985	207
639	20230904	094400	17203625	2985	2985	2985	2985	0
640	20230904	094300	17203625	2985	2985	2985	2985	0
641	20230904	094200	17203625	2985	2985	2985	2985	293
642	20230904	094100	16329020	2995	2995	2995	2995	1
643	20230904	094000	16326025	2995	2995	2995	2995	0
644	20230904	093900	16326025	2995	2995	2995	2995	0
645	20230904	093800	16326025	2995	2995	2995	2995	3
646	20230904	093700	16317040	2995	2995	2995	2995	85
647	20230904	093600	16062465	2995	2985	2995	2985	102
648	20230904	093500	15757835	2985	2985	2985	2985	5
649	20230904	093400	15742910	2995	2995	2995	2995	0
650	20230904	093300	15742910	2995	2995	2995	2995	88
651	20230904	093200	15479350	2995	2995	2995	2995	3
652	20230904	093100	15470365	2985	2985	2985	2985	0
653	20230904	093000	15470365	2985	2985	2985	2985	442
654	20230904	092900	14150995	3000	3000	3000	3000	0
655	20230904	092800	14150995	3000	3000	3000	3000	0
656	20230904	092700	14150995	3000	3000	3000	3000	52
657	20230904	092600	13994995	3005	3005	3005	3005	0
658	20230904	092500	13994995	3005	3005	3005	3005	5
659	20230904	092400	13979970	3005	3005	3005	3005	1
660	20230904	092300	13976965	2985	2985	2985	2985	0
661	20230904	092200	13976965	2985	2985	2985	2985	50
662	20230904	092100	13827715	2985	2985	2985	2985	20
663	20230904	092000	13768015	2985	2985	2985	2985	150
664	20230904	091900	13320265	2985	2985	2985	2985	150
665	20230904	091800	12872515	3010	3010	3010	3010	0
666	20230904	091700	12872515	3010	3010	3010	3010	1
667	20230904	091600	12869505	2985	2985	2985	2985	15
668	20230904	091500	12824730	3010	3000	3010	3000	4
669	20230904	091400	12812720	3000	3000	3000	3000	85
670	20230904	091300	12557720	3010	3010	3010	3010	0
671	20230904	091200	12557720	3010	3010	3010	3010	160
672	20230904	091100	12076120	3010	3005	3010	3005	104
673	20230904	091000	11763590	3005	3005	3005	3005	15
674	20230904	090900	11718515	3005	3005	3005	3005	0
675	20230904	090800	11718515	3005	3000	3005	3000	49
676	20230904	090700	11571475	2995	2985	2995	2985	2145
677	20230904	090600	5163690	2985	2980	2985	2980	100
678	20230904	090500	4865255	2980	2980	2980	2980	0
679	20230904	090400	4865255	2980	2980	2980	2980	8
680	20230904	090300	4841415	2985	2985	2985	2985	411
681	20230904	090200	3614580	2985	2985	2985	2985	0
682	20230904	090100	3614580	2985	2975	2985	2960	59
683	20230904	090000	3439685	2990	2955	2990	2955	1164