KissMeData/067570/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	193000	201154960	2980	2980	2980	2980	2312
3	20230904	192900	201154960	2980	2980	2980	2980	0
4	20230904	192800	201154960	2980	2980	2980	2980	0
5	20230904	192700	201154960	2980	2980	2980	2980	0
6	20230904	192600	201154960	2980	2980	2980	2980	0
7	20230904	192500	201154960	2980	2980	2980	2980	0
8	20230904	192400	201154960	2980	2980	2980	2980	0
9	20230904	192300	201154960	2980	2980	2980	2980	0
10	20230904	192200	201154960	2980	2980	2980	2980	0
11	20230904	192100	201154960	2980	2980	2980	2980	0
12	20230904	192000	201154960	2980	2980	2980	2980	0
13	20230904	191900	201154960	2980	2980	2980	2980	0
14	20230904	191800	201154960	2980	2980	2980	2980	0
15	20230904	191700	201154960	2980	2980	2980	2980	0
16	20230904	191600	201154960	2980	2980	2980	2980	0
17	20230904	191500	201154960	2980	2980	2980	2980	0
18	20230904	191400	201154960	2980	2980	2980	2980	0
19	20230904	191300	201154960	2980	2980	2980	2980	0
20	20230904	191200	201154960	2980	2980	2980	2980	0
21	20230904	191100	201154960	2980	2980	2980	2980	0
22	20230904	191000	201154960	2980	2980	2980	2980	0
23	20230904	190900	201154960	2980	2980	2980	2980	0
24	20230904	190800	201154960	2980	2980	2980	2980	0
25	20230904	190700	201154960	2980	2980	2980	2980	0
26	20230904	190600	201154960	2980	2980	2980	2980	0
27	20230904	190500	201154960	2980	2980	2980	2980	0
28	20230904	190400	201154960	2980	2980	2980	2980	0
29	20230904	190300	201154960	2980	2980	2980	2980	0
30	20230904	190200	201154960	2980	2980	2980	2980	0
31	20230904	190100	201154960	2980	2980	2980	2980	0
32	20230904	190000	201154960	2980	2980	2980	2980	2312
33	20230904	185900	201154960	2980	2980	2980	2980	0
34	20230904	185800	201154960	2980	2980	2980	2980	0
35	20230904	185700	201154960	2980	2980	2980	2980	0
36	20230904	185600	201154960	2980	2980	2980	2980	0
37	20230904	185500	201154960	2980	2980	2980	2980	0
38	20230904	185400	201154960	2980	2980	2980	2980	0
39	20230904	185300	201154960	2980	2980	2980	2980	0
40	20230904	185200	201154960	2980	2980	2980	2980	0
41	20230904	185100	201154960	2980	2980	2980	2980	0
42	20230904	185000	201154960	2980	2980	2980	2980	0
43	20230904	184900	201154960	2980	2980	2980	2980	0
44	20230904	184800	201154960	2980	2980	2980	2980	0
45	20230904	184700	201154960	2980	2980	2980	2980	0
46	20230904	184600	201154960	2980	2980	2980	2980	0
47	20230904	184500	201154960	2980	2980	2980	2980	0
48	20230904	184400	201154960	2980	2980	2980	2980	0
49	20230904	184300	201154960	2980	2980	2980	2980	0
50	20230904	184200	201154960	2980	2980	2980	2980	0
51	20230904	184100	201154960	2980	2980	2980	2980	0
52	20230904	184000	201154960	2980	2980	2980	2980	0
53	20230904	183900	201154960	2980	2980	2980	2980	0
54	20230904	183800	201154960	2980	2980	2980	2980	0
55	20230904	183700	201154960	2980	2980	2980	2980	0
56	20230904	183600	201154960	2980	2980	2980	2980	0
57	20230904	183500	201154960	2980	2980	2980	2980	0
58	20230904	183400	201154960	2980	2980	2980	2980	0
59	20230904	183300	201154960	2980	2980	2980	2980	0
60	20230904	183200	201154960	2980	2980	2980	2980	0
61	20230904	183100	201154960	2980	2980	2980	2980	0
62	20230904	183000	201154960	2980	2980	2980	2980	2312
63	20230904	182900	201154960	2980	2980	2980	2980	0
64	20230904	182800	201154960	2980	2980	2980	2980	0
65	20230904	182700	201154960	2980	2980	2980	2980	0
66	20230904	182600	201154960	2980	2980	2980	2980	0
67	20230904	182500	201154960	2980	2980	2980	2980	0
68	20230904	182400	201154960	2980	2980	2980	2980	0
69	20230904	182300	201154960	2980	2980	2980	2980	0
70	20230904	182200	201154960	2980	2980	2980	2980	0
71	20230904	182100	201154960	2980	2980	2980	2980	0
72	20230904	182000	201154960	2980	2980	2980	2980	0
73	20230904	181900	201154960	2980	2980	2980	2980	0
74	20230904	181800	201154960	2980	2980	2980	2980	0
75	20230904	181700	201154960	2980	2980	2980	2980	0
76	20230904	181600	201154960	2980	2980	2980	2980	0
77	20230904	181500	201154960	2980	2980	2980	2980	0
78	20230904	181400	201154960	2980	2980	2980	2980	0
79	20230904	181300	201154960	2980	2980	2980	2980	0
80	20230904	181200	201154960	2980	2980	2980	2980	0
81	20230904	181100	201154960	2980	2980	2980	2980	0
82	20230904	181000	201154960	2980	2980	2980	2980	0
83	20230904	180900	201154960	2980	2980	2980	2980	0
84	20230904	180800	201154960	2980	2980	2980	2980	0
85	20230904	180700	201154960	2980	2980	2980	2980	0
86	20230904	180600	201154960	2980	2980	2980	2980	0
87	20230904	180500	201154960	2980	2980	2980	2980	0
88	20230904	180400	201154960	2980	2980	2980	2980	0
89	20230904	180300	201154960	2980	2980	2980	2980	0
90	20230904	180200	201154960	2980	2980	2980	2980	0
91	20230904	180100	201154960	2980	2980	2980	2980	0
92	20230904	180000	201154960	2980	2980	2980	2980	2312
93	20230904	175900	201154960	2980	2980	2980	2980	0
94	20230904	175800	201154960	2980	2980	2980	2980	0
95	20230904	175700	201154960	2980	2980	2980	2980	0
96	20230904	175600	201154960	2980	2980	2980	2980	0
97	20230904	175500	201154960	2980	2980	2980	2980	0
98	20230904	175400	201154960	2980	2980	2980	2980	0
99	20230904	175300	201154960	2980	2980	2980	2980	0
100	20230904	175200	201154960	2980	2980	2980	2980	0
101	20230904	175100	201154960	2980	2980	2980	2980	0
102	20230904	175000	201154960	2980	2980	2980	2980	0
103	20230904	174900	201154960	2980	2980	2980	2980	0
104	20230904	174800	201154960	2980	2980	2980	2980	0
105	20230904	174700	201154960	2980	2980	2980	2980	0
106	20230904	174600	201154960	2980	2980	2980	2980	0
107	20230904	174500	201154960	2980	2980	2980	2980	0
108	20230904	174400	201154960	2980	2980	2980	2980	0
109	20230904	174300	201154960	2980	2980	2980	2980	0
110	20230904	174200	201154960	2980	2980	2980	2980	0
111	20230904	174100	201154960	2980	2980	2980	2980	0
112	20230904	174000	201154960	2980	2980	2980	2980	0
113	20230904	173900	201154960	2980	2980	2980	2980	0
114	20230904	173800	201154960	2980	2980	2980	2980	0
115	20230904	173700	201154960	2980	2980	2980	2980	0
116	20230904	173600	201154960	2980	2980	2980	2980	0
117	20230904	173500	201154960	2980	2980	2980	2980	0
118	20230904	173400	201154960	2980	2980	2980	2980	0
119	20230904	173300	201154960	2980	2980	2980	2980	0
120	20230904	173200	201154960	2980	2980	2980	2980	0
121	20230904	173100	201154960	2980	2980	2980	2980	0
122	20230904	173000	201154960	2980	2980	2980	2980	2312
123	20230904	172900	201154960	2980	2980	2980	2980	0
124	20230904	172800	201154960	2980	2980	2980	2980	0
125	20230904	172700	201154960	2980	2980	2980	2980	0
126	20230904	172600	201154960	2980	2980	2980	2980	0
127	20230904	172500	201154960	2980	2980	2980	2980	0
128	20230904	172400	201154960	2980	2980	2980	2980	0
129	20230904	172300	201154960	2980	2980	2980	2980	0
130	20230904	172200	201154960	2980	2980	2980	2980	0
131	20230904	172100	201154960	2980	2980	2980	2980	0
132	20230904	172000	201154960	2980	2980	2980	2980	0
133	20230904	171900	201154960	2980	2980	2980	2980	0
134	20230904	171800	201154960	2980	2980	2980	2980	0
135	20230904	171700	201154960	2980	2980	2980	2980	0
136	20230904	171600	201154960	2980	2980	2980	2980	0
137	20230904	171500	201154960	2980	2980	2980	2980	0
138	20230904	171400	201154960	2980	2980	2980	2980	0
139	20230904	171300	201154960	2980	2980	2980	2980	0
140	20230904	171200	201154960	2980	2980	2980	2980	0
141	20230904	171100	201154960	2980	2980	2980	2980	0
142	20230904	171000	201154960	2980	2980	2980	2980	0
143	20230904	170900	201154960	2980	2980	2980	2980	0
144	20230904	170800	201154960	2980	2980	2980	2980	0
145	20230904	170700	201154960	2980	2980	2980	2980	0
146	20230904	170600	201154960	2980	2980	2980	2980	0
147	20230904	170500	201154960	2980	2980	2980	2980	0
148	20230904	170400	201154960	2980	2980	2980	2980	0
149	20230904	170300	201154960	2980	2980	2980	2980	0
150	20230904	170200	201154960	2980	2980	2980	2980	0
151	20230904	170100	201154960	2980	2980	2980	2980	0
152	20230904	170000	201154960	2980	2980	2980	2980	2312
153	20230904	165900	201154960	2980	2980	2980	2980	0
154	20230904	165800	201154960	2980	2980	2980	2980	0
155	20230904	165700	201154960	2980	2980	2980	2980	0
156	20230904	165600	201154960	2980	2980	2980	2980	0
157	20230904	165500	201154960	2980	2980	2980	2980	0
158	20230904	165400	201154960	2980	2980	2980	2980	0
159	20230904	165300	201154960	2980	2980	2980	2980	0
160	20230904	165200	201154960	2980	2980	2980	2980	0
161	20230904	165100	201154960	2980	2980	2980	2980	0
162	20230904	165000	201154960	2980	2980	2980	2980	0
163	20230904	164900	201154960	2980	2980	2980	2980	0
164	20230904	164800	201154960	2980	2980	2980	2980	0
165	20230904	164700	201154960	2980	2980	2980	2980	0
166	20230904	164600	201154960	2980	2980	2980	2980	0
167	20230904	164500	201154960	2980	2980	2980	2980	0
168	20230904	164400	201154960	2980	2980	2980	2980	0
169	20230904	164300	201154960	2980	2980	2980	2980	0
170	20230904	164200	201154960	2980	2980	2980	2980	0
171	20230904	164100	201154960	2980	2980	2980	2980	0
172	20230904	164000	201154960	2980	2980	2980	2980	0
173	20230904	163900	201154960	2980	2980	2980	2980	0
174	20230904	163800	201154960	2980	2980	2980	2980	0
175	20230904	163700	201154960	2980	2980	2980	2980	0
176	20230904	163600	201154960	2980	2980	2980	2980	0
177	20230904	163500	201154960	2980	2980	2980	2980	0
178	20230904	163400	201154960	2980	2980	2980	2980	0
179	20230904	163300	201154960	2980	2980	2980	2980	0
180	20230904	163200	201154960	2980	2980	2980	2980	0
181	20230904	163100	201154960	2980	2980	2980	2980	0
182	20230904	163000	201154960	2980	2980	2980	2980	2312
183	20230904	162900	201154960	2980	2980	2980	2980	0
184	20230904	162800	201154960	2980	2980	2980	2980	0
185	20230904	162700	201154960	2980	2980	2980	2980	0
186	20230904	162600	201154960	2980	2980	2980	2980	0
187	20230904	162500	201154960	2980	2980	2980	2980	0
188	20230904	162400	201154960	2980	2980	2980	2980	0
189	20230904	162300	201154960	2980	2980	2980	2980	0
190	20230904	162200	201154960	2980	2980	2980	2980	0
191	20230904	162100	201154960	2980	2980	2980	2980	0
192	20230904	162000	201154960	2980	2980	2980	2980	0
193	20230904	161900	201154960	2980	2980	2980	2980	0
194	20230904	161800	201154960	2980	2980	2980	2980	0
195	20230904	161700	201154960	2980	2980	2980	2980	0
196	20230904	161600	201154960	2980	2980	2980	2980	0
197	20230904	161500	201154960	2980	2980	2980	2980	0
198	20230904	161400	201154960	2980	2980	2980	2980	0
199	20230904	161300	201154960	2980	2980	2980	2980	0
200	20230904	161200	201154960	2980	2980	2980	2980	0
201	20230904	161100	201154960	2980	2980	2980	2980	0
202	20230904	161000	201154960	2980	2980	2980	2980	0
203	20230904	160900	201154960	2980	2980	2980	2980	0
204	20230904	160800	201154960	2980	2980	2980	2980	0
205	20230904	160700	201154960	2980	2980	2980	2980	0
206	20230904	160600	201154960	2980	2980	2980	2980	0
207	20230904	160500	201154960	2980	2980	2980	2980	0
208	20230904	160400	201154960	2980	2980	2980	2980	0
209	20230904	160300	201154960	2980	2980	2980	2980	0
210	20230904	160200	201154960	2980	2980	2980	2980	0
211	20230904	160100	201154960	2980	2980	2980	2980	0
212	20230904	160000	201154960	2980	2980	2980	2980	2312
213	20230904	155900	201154960	2980	2980	2980	2980	0
214	20230904	155800	201154960	2980	2980	2980	2980	0
215	20230904	155700	201154960	2980	2980	2980	2980	0
216	20230904	155600	201154960	2980	2980	2980	2980	0
217	20230904	155500	201154960	2980	2980	2980	2980	0
218	20230904	155400	201154960	2980	2980	2980	2980	0
219	20230904	155300	201154960	2980	2980	2980	2980	0
220	20230904	155200	201154960	2980	2980	2980	2980	0
221	20230904	155100	201154960	2980	2980	2980	2980	0
222	20230904	155000	201154960	2980	2980	2980	2980	0
223	20230904	154900	201154960	2980	2980	2980	2980	0
224	20230904	154800	201154960	2980	2980	2980	2980	0
225	20230904	154700	201154960	2980	2980	2980	2980	0
226	20230904	154600	201154960	2980	2980	2980	2980	0
227	20230904	154500	201154960	2980	2980	2980	2980	0
228	20230904	154400	201154960	2980	2980	2980	2980	0
229	20230904	154300	201154960	2980	2980	2980	2980	0
230	20230904	154200	201154960	2980	2980	2980	2980	0
231	20230904	154100	201154960	2980	2980	2980	2980	0
232	20230904	154000	201154960	2980	2980	2980	2980	0
233	20230904	153900	201154960	2980	2980	2980	2980	0
234	20230904	153800	201154960	2980	2980	2980	2980	0
235	20230904	153700	201154960	2980	2980	2980	2980	0
236	20230904	153600	201154960	2980	2980	2980	2980	0
237	20230904	153500	201154960	2980	2980	2980	2980	0
238	20230904	153400	201154960	2980	2980	2980	2980	0
239	20230904	153300	201154960	2980	2980	2980	2980	0
240	20230904	153200	201154960	2980	2980	2980	2980	0
241	20230904	153100	201154960	2980	2980	2980	2980	0
242	20230904	153000	201154960	2980	2980	2980	2980	4624
243	20230904	152900	194265200	2985	2985	2985	2985	0
244	20230904	152800	194265200	2985	2985	2985	2985	0
245	20230904	152700	194265200	2985	2985	2985	2985	0
246	20230904	152600	194265200	2985	2985	2985	2985	0
247	20230904	152500	194265200	2985	2985	2985	2985	0
248	20230904	152400	194265200	2985	2985	2985	2985	0
249	20230904	152300	194265200	2985	2985	2985	2985	0
250	20230904	152200	194265200	2985	2985	2985	2985	0
251	20230904	152100	194265200	2985	2985	2985	2985	0
252	20230904	152000	194265200	2985	2985	2985	2985	0
253	20230904	151900	194265200	2985	2985	2985	2985	0
254	20230904	151800	194265200	2985	2980	2985	2980	91
255	20230904	151700	193993990	2985	2985	2985	2985	50
256	20230904	151600	193844740	2985	2985	2985	2985	1
257	20230904	151500	193841755	2980	2980	2980	2980	0
258	20230904	151400	193841755	2980	2980	2980	2980	750
259	20230904	151300	191606755	2980	2980	2980	2980	0
260	20230904	151200	191606755	2980	2980	2980	2980	50
261	20230904	151100	191457755	2980	2980	2980	2980	1
262	20230904	151000	191454775	2975	2975	2975	2975	0
263	20230904	150900	191454775	2975	2980	2980	2975	23
264	20230904	150800	191386240	2980	2980	2980	2980	0
265	20230904	150700	191386240	2980	2980	2980	2980	6
266	20230904	150600	191368360	2980	2980	2980	2980	0
267	20230904	150500	191368360	2980	2980	2980	2975	105
268	20230904	150400	191055880	2980	2980	2980	2980	100
269	20230904	150300	190757880	2980	2980	2980	2980	402
270	20230904	150200	189559920	2985	2985	2985	2985	0
271	20230904	150100	189559920	2985	2985	2985	2985	3
272	20230904	150000	189550965	2980	2980	2980	2980	0
273	20230904	145900	189550965	2980	2980	2980	2980	0
274	20230904	145800	189550965	2980	2980	2980	2980	0
275	20230904	145700	189550965	2980	2980	2980	2980	0
276	20230904	145600	189550965	2980	2980	2980	2980	0
277	20230904	145500	189550965	2980	2985	2985	2980	361
278	20230904	145400	188475105	2980	2980	2980	2980	1000
279	20230904	145300	185495105	2980	2980	2980	2980	3370
280	20230904	145200	175452505	2985	2985	2985	2985	1
281	20230904	145100	175449520	2985	2985	2985	2985	1
282	20230904	145000	175446535	2985	2985	2985	2985	0
283	20230904	144900	175446535	2985	2985	2985	2985	1
284	20230904	144800	175443550	2980	2985	2985	2980	400
285	20230904	144700	174251500	2985	2985	2985	2985	0
286	20230904	144600	174251500	2985	2985	2985	2980	3507
287	20230904	144500	163799025	2985	2985	2985	2985	10
288	20230904	144400	163769175	2985	2985	2990	2980	2530
289	20230904	144300	156226295	2990	2990	2990	2990	0
290	20230904	144200	156226295	2990	2990	2990	2990	0
291	20230904	144100	156226295	2990	2990	2990	2990	0
292	20230904	144000	156226295	2990	2990	2990	2990	0
293	20230904	143900	156226295	2990	2990	2990	2990	15
294	20230904	143800	156181445	2985	2985	2985	2985	4
295	20230904	143700	156169505	2990	2990	2990	2990	500
296	20230904	143600	154674505	2990	2990	2990	2990	4
297	20230904	143500	154662545	2990	2990	2990	2990	0
298	20230904	143400	154662545	2990	2990	2990	2990	0
299	20230904	143300	154662545	2990	2990	2990	2990	0
300	20230904	143200	154662545	2990	2990	2990	2990	0
301	20230904	143100	154662545	2990	2990	2990	2990	0
302	20230904	143000	154662545	2990	2990	2990	2990	255
303	20230904	142900	153900095	2990	2990	2990	2990	0
304	20230904	142800	153900095	2990	2990	2990	2990	0
305	20230904	142700	153900095	2990	2990	2990	2990	0
306	20230904	142600	153900095	2990	2990	2990	2990	0
307	20230904	142500	153900095	2990	2990	2990	2990	0
308	20230904	142400	153900095	2990	2990	2990	2990	110
309	20230904	142300	153571195	2985	2985	2985	2985	0
310	20230904	142200	153571195	2985	2985	2985	2985	0
311	20230904	142100	153571195	2985	2985	2985	2985	0
312	20230904	142000	153571195	2985	2985	2985	2985	0
313	20230904	141900	153571195	2985	2985	2985	2985	522
314	20230904	141800	152013025	2985	2985	2985	2985	723
315	20230904	141700	149854870	2985	2980	2985	2980	70
316	20230904	141600	149645970	2985	2985	2985	2985	0
317	20230904	141500	149645970	2985	2985	2985	2985	0
318	20230904	141400	149645970	2985	2985	2985	2985	0
319	20230904	141300	149645970	2985	2985	2985	2985	1562
320	20230904	141200	144983400	2990	2990	2990	2990	0
321	20230904	141100	144983400	2990	2990	2990	2990	0
322	20230904	141000	144983400	2990	2990	2990	2990	50
323	20230904	140900	144833900	2990	2990	2990	2990	0
324	20230904	140800	144833900	2990	2990	2990	2990	10
325	20230904	140700	144804000	2985	2985	2985	2985	0
326	20230904	140600	144804000	2985	2985	2985	2985	2000
327	20230904	140500	138834000	2990	2990	2990	2990	0
328	20230904	140400	138834000	2990	2990	2990	2990	0
329	20230904	140300	138834000	2990	2990	2990	2990	10
330	20230904	140200	138804100	2990	2990	2990	2990	500
331	20230904	140100	137309100	2990	2990	2990	2990	334
332	20230904	140000	136310440	2990	2990	2990	2990	200
333	20230904	135900	135712440	2990	2990	2990	2990	0
334	20230904	135800	135712440	2990	2990	2990	2990	41
335	20230904	135700	135589850	2990	2990	2990	2990	4
336	20230904	135600	135577890	2990	2990	2990	2990	0
337	20230904	135500	135577890	2990	2990	2990	2990	1
338	20230904	135400	135574900	2990	2990	2990	2990	0
339	20230904	135300	135574900	2990	2990	2990	2990	7
340	20230904	135200	135553970	2990	2990	2990	2990	100
341	20230904	135100	135254970	2990	2990	2990	2990	0
342	20230904	135000	135254970	2990	2990	2990	2990	0
343	20230904	134900	135254970	2990	2990	2990	2990	0
344	20230904	134800	135254970	2990	2990	2990	2990	0
345	20230904	134700	135254970	2990	2990	2990	2990	30
346	20230904	134600	135165270	2990	2990	2990	2990	0
347	20230904	134500	135165270	2990	2990	2990	2990	0
348	20230904	134400	135165270	2990	2990	2990	2990	0
349	20230904	134300	135165270	2990	2990	2990	2990	0
350	20230904	134200	135165270	2990	2990	2990	2990	0
351	20230904	134100	135165270	2990	2990	2990	2990	0
352	20230904	134000	135165270	2990	2990	2990	2990	0
353	20230904	133900	135165270	2990	2990	2990	2990	0
354	20230904	133800	135165270	2990	2990	2990	2990	0
355	20230904	133700	135165270	2990	2990	2990	2990	0
356	20230904	133600	135165270	2990	2990	2990	2990	0
357	20230904	133500	135165270	2990	2990	2990	2990	141
358	20230904	133400	134743680	2990	2990	2990	2990	0
359	20230904	133300	134743680	2990	2990	2990	2990	0
360	20230904	133200	134743680	2990	2990	2990	2990	0
361	20230904	133100	134743680	2990	2990	2990	2990	0
362	20230904	133000	134743680	2990	2990	2990	2990	184
363	20230904	132900	134193520	2990	2990	2990	2990	0
364	20230904	132800	134193520	2990	2990	2990	2990	0
365	20230904	132700	134193520	2990	2990	2990	2990	0
366	20230904	132600	134193520	2990	2990	2990	2990	10
367	20230904	132500	134163620	2990	2990	2990	2990	8
368	20230904	132400	134139700	2990	2990	2990	2990	0
369	20230904	132300	134139700	2990	2990	2990	2990	0
370	20230904	132200	134139700	2990	2990	2990	2990	0
371	20230904	132100	134139700	2990	2990	2990	2990	0
372	20230904	132000	134139700	2990	2990	2990	2990	0
373	20230904	131900	134139700	2990	2990	2990	2990	1
374	20230904	131800	134136710	2985	2985	2985	2985	18
375	20230904	131700	134082980	2985	2985	2985	2985	7
376	20230904	131600	134062085	2985	2985	2985	2985	0
377	20230904	131500	134062085	2985	2985	2985	2985	0
378	20230904	131400	134062085	2985	2985	2985	2985	0
379	20230904	131300	134062085	2985	2985	2985	2985	299
380	20230904	131200	133169570	2985	2985	2985	2985	0
381	20230904	131100	133169570	2985	2985	2985	2985	100
382	20230904	131000	132871070	2985	2985	2985	2985	101
383	20230904	130900	132569585	2985	2985	2985	2985	5
384	20230904	130800	132554660	2990	2990	2990	2990	1
385	20230904	130700	132551670	2990	2990	2990	2990	117
386	20230904	130600	132201840	2990	2990	2990	2990	0
387	20230904	130500	132201840	2990	2990	2990	2990	502
388	20230904	130400	130700860	2990	2990	2990	2990	0
389	20230904	130300	130700860	2990	2990	2990	2990	0
390	20230904	130200	130700860	2990	2990	2990	2990	0
391	20230904	130100	130700860	2990	2990	2990	2990	0
392	20230904	130000	130700860	2990	2990	2990	2990	0
393	20230904	125900	130700860	2990	2985	2990	2985	13
394	20230904	125800	130662040	2985	2985	2985	2985	0
395	20230904	125700	130662040	2985	2985	2985	2985	0
396	20230904	125600	130662040	2985	2985	2985	2985	22
397	20230904	125500	130596370	2990	2990	2990	2990	0
398	20230904	125400	130596370	2990	2990	2990	2990	0
399	20230904	125300	130596370	2990	2990	2990	2990	0
400	20230904	125200	130596370	2990	2990	2990	2990	0
401	20230904	125100	130596370	2990	2990	2990	2985	174
402	20230904	125000	130076610	2985	2985	2985	2985	0
403	20230904	124900	130076610	2985	2985	2985	2985	0
404	20230904	124800	130076610	2985	2985	2985	2985	0
405	20230904	124700	130076610	2985	2985	2985	2985	0
406	20230904	124600	130076610	2985	2985	2985	2985	0
407	20230904	124500	130076610	2985	2985	2985	2985	0
408	20230904	124400	130076610	2985	2985	2985	2985	3266
409	20230904	124300	120327600	2985	2985	2985	2985	0
410	20230904	124200	120327600	2985	2985	2985	2985	0
411	20230904	124100	120327600	2985	2985	2985	2985	0
412	20230904	124000	120327600	2985	2985	2985	2985	4
413	20230904	123900	120315660	2990	2990	2990	2990	0
414	20230904	123800	120315660	2990	2990	2990	2990	80
415	20230904	123700	120076460	2985	2985	2985	2985	0
416	20230904	123600	120076460	2985	2985	2985	2985	0
417	20230904	123500	120076460	2985	2985	2985	2985	0
418	20230904	123400	120076460	2985	2985	2985	2985	0
419	20230904	123300	120076460	2985	2985	2985	2985	0
420	20230904	123200	120076460	2985	2985	2985	2985	0
421	20230904	123100	120076460	2985	2985	2985	2985	0
422	20230904	123000	120076460	2985	2985	2985	2985	0
423	20230904	122900	120076460	2985	2985	2985	2985	0
424	20230904	122800	120076460	2985	2985	2985	2985	0
425	20230904	122700	120076460	2985	2985	2985	2985	0
426	20230904	122600	120076460	2985	2985	2985	2985	0
427	20230904	122500	120076460	2985	2985	2985	2985	0
428	20230904	122400	120076460	2985	2985	2985	2985	0
429	20230904	122300	120076460	2985	2985	2985	2985	0
430	20230904	122200	120076460	2985	2985	2985	2985	0
431	20230904	122100	120076460	2985	2985	2985	2985	0
432	20230904	122000	120076460	2985	2985	2985	2985	0
433	20230904	121900	120076460	2985	2985	2985	2985	0
434	20230904	121800	120076460	2985	2985	2985	2985	0
435	20230904	121700	120076460	2985	2985	2985	2985	0
436	20230904	121600	120076460	2985	2985	2985	2985	65
437	20230904	121500	119882435	2990	2990	2990	2990	0
438	20230904	121400	119882435	2990	2990	2990	2990	0
439	20230904	121300	119882435	2990	2990	2990	2990	0
440	20230904	121200	119882435	2990	2990	2990	2990	0
441	20230904	121100	119882435	2990	2990	2990	2990	0
442	20230904	121000	119882435	2990	2990	2990	2990	0
443	20230904	120900	119882435	2990	2990	2990	2990	0
444	20230904	120800	119882435	2990	2990	2990	2990	0
445	20230904	120700	119882435	2990	2990	2990	2990	0
446	20230904	120600	119882435	2990	2990	2990	2990	0
447	20230904	120500	119882435	2990	2990	2990	2990	0
448	20230904	120400	119882435	2990	2990	2990	2990	0
449	20230904	120300	119882435	2990	2990	2990	2990	0
450	20230904	120200	119882435	2990	2990	2990	2990	10
451	20230904	120100	119852535	2985	2985	2985	2985	0
452	20230904	120000	119852535	2985	2985	2985	2985	0
453	20230904	115900	119852535	2985	2985	2985	2985	0
454	20230904	115800	119852535	2985	2985	2985	2985	0
455	20230904	115700	119852535	2985	2985	2985	2985	0
456	20230904	115600	119852535	2985	2985	2985	2985	0
457	20230904	115500	119852535	2985	2985	2985	2985	0
458	20230904	115400	119852535	2985	2985	2985	2985	0
459	20230904	115300	119852535	2985	2985	2985	2985	0
460	20230904	115200	119852535	2985	2985	2985	2985	1
461	20230904	115100	119849550	2985	2985	2985	2985	4
462	20230904	115000	119837610	2990	2990	2990	2990	10
463	20230904	114900	119807710	2990	2990	2990	2990	0
464	20230904	114800	119807710	2990	2990	2990	2990	0
465	20230904	114700	119807710	2990	2990	2990	2990	0
466	20230904	114600	119807710	2990	2990	2990	2990	17
467	20230904	114500	119756880	2990	2990	2990	2990	15
468	20230904	114400	119712030	2990	2990	2990	2990	0
469	20230904	114300	119712030	2990	2990	2990	2990	0
470	20230904	114200	119712030	2990	2990	2990	2990	0
471	20230904	114100	119712030	2990	2990	2990	2990	0
472	20230904	114000	119712030	2990	2990	2990	2990	0
473	20230904	113900	119712030	2990	2990	2990	2990	0
474	20230904	113800	119712030	2990	2990	2990	2990	0
475	20230904	113700	119712030	2990	2990	2990	2990	0
476	20230904	113600	119712030	2990	2990	2990	2990	1
477	20230904	113500	119709040	2985	2985	2985	2985	99
478	20230904	113400	119413525	2990	2990	2990	2990	0
479	20230904	113300	119413525	2990	2990	2990	2990	100
480	20230904	113200	119114525	2985	2985	2985	2985	122
481	20230904	113100	118750355	2985	2985	2985	2985	0
482	20230904	113000	118750355	2985	2985	2985	2985	0
483	20230904	112900	118750355	2985	2985	2985	2985	3732
484	20230904	112800	107610335	2990	2990	2990	2990	48
485	20230904	112700	107466815	2990	2990	2990	2990	0
486	20230904	112600	107466815	2990	2990	2990	2990	0
487	20230904	112500	107466815	2990	2990	2990	2990	2
488	20230904	112400	107460835	2985	2990	2990	2985	206
489	20230904	112300	106844920	2990	2990	2990	2990	0
490	20230904	112200	106844920	2990	2990	2990	2990	0
491	20230904	112100	106844920	2990	2990	2990	2990	0
492	20230904	112000	106844920	2990	2990	2990	2990	15
493	20230904	111900	106800070	2990	2990	2990	2990	20
494	20230904	111800	106740270	2990	2990	2990	2990	0
495	20230904	111700	106740270	2990	2990	2990	2990	0
496	20230904	111600	106740270	2990	2990	2990	2990	0
497	20230904	111500	106740270	2990	2990	2990	2990	0
498	20230904	111400	106740270	2990	2990	2990	2990	0
499	20230904	111300	106740270	2990	2990	2990	2990	12
500	20230904	111200	106704390	2990	2990	2990	2990	0
501	20230904	111100	106704390	2990	2990	2990	2990	20
502	20230904	111000	106644590	2990	2990	2990	2990	0
503	20230904	110900	106644590	2990	2990	2990	2990	10
504	20230904	110800	106614690	2985	2985	2985	2985	0
505	20230904	110700	106614690	2985	2985	2985	2985	35
506	20230904	110600	106510215	2990	2990	2990	2990	0
507	20230904	110500	106510215	2990	2990	2990	2990	0
508	20230904	110400	106510215	2990	2990	2990	2990	940
509	20230904	110300	103699615	2985	2985	2985	2985	0
510	20230904	110200	103699615	2985	2985	2985	2985	1
511	20230904	110100	103696630	2985	2985	2985	2985	0
512	20230904	110000	103696630	2985	2985	2985	2985	0
513	20230904	105900	103696630	2985	2985	2985	2985	0
514	20230904	105800	103696630	2985	2985	2985	2985	0
515	20230904	105700	103696630	2985	2985	2985	2985	0
516	20230904	105600	103696630	2985	2985	2985	2985	0
517	20230904	105500	103696630	2985	2985	2985	2985	0
518	20230904	105400	103696630	2985	2985	2985	2985	0
519	20230904	105300	103696630	2985	2985	2985	2985	0
520	20230904	105200	103696630	2985	2985	2985	2985	0
521	20230904	105100	103696630	2985	2985	2985	2985	824
522	20230904	105000	101236990	2990	2990	2990	2990	0
523	20230904	104900	101236990	2990	2990	2990	2990	0
524	20230904	104800	101236990	2990	2990	2990	2990	0
525	20230904	104700	101236990	2990	2990	2990	2990	0
526	20230904	104600	101236990	2990	2990	2990	2990	0
527	20230904	104500	101236990	2990	2990	2990	2990	0
528	20230904	104400	101236990	2990	2990	2990	2990	0
529	20230904	104300	101236990	2990	2990	2990	2990	50
530	20230904	104200	101087490	2990	2990	2990	2990	10
531	20230904	104100	101057590	2990	2990	2990	2990	0
532	20230904	104000	101057590	2990	2990	2990	2990	0
533	20230904	103900	101057590	2990	2990	2990	2990	50
534	20230904	103800	100908090	2985	2985	2985	2985	0
535	20230904	103700	100908090	2985	2985	2985	2985	0
536	20230904	103600	100908090	2985	2985	2985	2985	300
537	20230904	103500	100012590	2985	2985	2985	2985	0
538	20230904	103400	100012590	2985	2985	2985	2985	1000
539	20230904	103300	97027590	2985	2985	2985	2985	0
540	20230904	103200	97027590	2985	2985	2985	2985	1
541	20230904	103100	97024605	2990	2990	2990	2990	0
542	20230904	103000	97024605	2990	2990	2990	2990	0
543	20230904	102900	97024605	2990	2990	2990	2990	0
544	20230904	102800	97024605	2990	2990	2990	2990	0
545	20230904	102700	97024605	2990	2990	2990	2990	0
546	20230904	102600	97024605	2990	2990	2990	2990	601
547	20230904	102500	95227615	2990	2990	2990	2990	0
548	20230904	102400	95227615	2990	2990	2990	2990	6
549	20230904	102300	95209675	2990	2990	2990	2990	1
550	20230904	102200	95206685	2990	2985	2990	2985	781
551	20230904	102100	92875395	2980	2980	2980	2980	0
552	20230904	102000	92875395	2980	2980	2980	2980	0
553	20230904	101900	92875395	2980	2980	2980	2980	0
554	20230904	101800	92875395	2980	2980	2980	2980	241
555	20230904	101700	92157215	2975	2975	2975	2975	323
556	20230904	101600	91196290	2980	2980	2980	2980	2603
557	20230904	101500	83439350	2995	2995	2995	2995	200
558	20230904	101400	82840350	2995	2995	2995	2995	0
559	20230904	101300	82840350	2995	2995	2995	2995	100
560	20230904	101200	82540850	2995	2995	2995	2995	10
561	20230904	101100	82510900	2995	2990	2995	2980	7745
562	20230904	101000	59388970	2995	2990	2995	2990	3152
563	20230904	100900	49964465	2995	2995	2995	2995	0
564	20230904	100800	49964465	2995	2995	2995	2995	0
565	20230904	100700	49964465	2995	2995	2995	2995	0
566	20230904	100600	49964465	2995	2995	2995	2995	0
567	20230904	100500	49964465	2995	2995	2995	2995	70
568	20230904	100400	49754815	2995	2995	2995	2995	0
569	20230904	100300	49754815	2995	2995	2995	2995	0
570	20230904	100200	49754815	2995	2995	2995	2995	66
571	20230904	100100	49557145	2995	3000	3000	2995	2
572	20230904	100000	49551150	2995	2995	2995	2995	24
573	20230904	095900	49479270	2990	2990	2990	2990	0
574	20230904	095800	49479270	2990	2990	2990	2990	103
575	20230904	095700	49171300	2995	2995	2995	2995	2520
576	20230904	095600	41623900	3000	3000	3000	3000	0
577	20230904	095500	41623900	3000	3000	3000	3000	12
578	20230904	095400	41587900	3000	3000	3000	3000	0
579	20230904	095300	41587900	3000	3000	3000	3000	0
580	20230904	095200	41587900	3000	3000	3000	3000	0
581	20230904	095100	41587900	3000	3000	3000	3000	0
582	20230904	095000	41587900	3000	3005	3005	3000	3227
583	20230904	094900	31902530	3005	3005	3005	3005	250
584	20230904	094800	31151280	3005	3005	3005	3005	555
585	20230904	094700	29483505	3020	3020	3020	3020	0
586	20230904	094600	29483505	3020	3020	3020	3020	0
587	20230904	094500	29483505	3020	3020	3020	3020	30
588	20230904	094400	29392905	3020	3020	3020	3020	100
589	20230904	094300	29090905	3020	3020	3020	3020	50
590	20230904	094200	28939905	3030	3030	3030	3030	0
591	20230904	094100	28939905	3030	3030	3030	3030	0
592	20230904	094000	28939905	3030	3020	3030	3020	169
593	20230904	093900	28429485	3030	3030	3030	3030	0
594	20230904	093800	28429485	3030	3025	3030	3025	1556
595	20230904	093700	23722530	3020	3005	3020	3005	113
596	20230904	093600	23382935	3005	3005	3005	3005	0
597	20230904	093500	23382935	3005	3005	3005	3005	1006
598	20230904	093400	20359905	3000	3000	3000	3000	0
599	20230904	093300	20359905	3000	3005	3005	3000	875
600	20230904	093200	17734895	3005	3005	3005	3005	0
601	20230904	093100	17734895	3005	3005	3005	3005	300
602	20230904	093000	16833395	3005	3005	3005	3005	136
603	20230904	092900	16424715	3005	3005	3005	3005	38
604	20230904	092800	16310525	3005	3005	3005	3005	22
605	20230904	092700	16244415	3000	3000	3000	3000	86
606	20230904	092600	15986415	3000	3005	3005	3000	1685
607	20230904	092500	10930990	3005	3005	3005	3005	300
608	20230904	092400	10029490	3005	3005	3005	3005	0
609	20230904	092300	10029490	3005	3005	3005	3005	1
610	20230904	092200	10026485	3000	3000	3000	3000	0
611	20230904	092100	10026485	3000	3000	3000	3000	110
612	20230904	092000	9696485	2995	2995	2995	2995	1066
613	20230904	091900	6503815	2995	2995	2995	2995	100
614	20230904	091800	6204315	2995	2995	2995	2995	0
615	20230904	091700	6204315	2995	2995	2995	2995	0
616	20230904	091600	6204315	2995	2995	2995	2995	0
617	20230904	091500	6204315	2995	2995	2995	2995	1011
618	20230904	091400	3176370	2995	2995	2995	2995	150
619	20230904	091300	2727120	2995	2995	2995	2995	0
620	20230904	091200	2727120	2995	2995	2995	2995	0
621	20230904	091100	2727120	2995	2995	2995	2995	0
622	20230904	091000	2727120	2995	2995	2995	2995	0
623	20230904	090900	2727120	2995	2995	2995	2995	0
624	20230904	090800	2727120	2995	2995	2995	2995	0
625	20230904	090700	2727120	2995	2995	2995	2995	0
626	20230904	090600	2727120	2995	2995	2995	2995	0
627	20230904	090500	2727120	2995	2995	2995	2995	0
628	20230904	090400	2727120	2995	2995	2995	2995	0
629	20230904	090300	2727120	2995	2995	2995	2995	1
630	20230904	090200	2724125	2975	2975	2975	2975	0
631	20230904	090100	2724125	2975	2980	2980	2975	267
632	20230904	090000	1928645	2985	3000	3000	2985	644