KissMeData/239340/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202100	191958790	3000	3000	3000	3000	1265
3	20230905	202000	191958790	3000	3000	3000	3000	0
4	20230905	201900	191958790	3000	3000	3000	3000	0
5	20230905	201800	191958790	3000	3000	3000	3000	0
6	20230905	201700	191958790	3000	3000	3000	3000	0
7	20230905	201600	191958790	3000	3000	3000	3000	0
8	20230905	201500	191958790	3000	3000	3000	3000	0
9	20230905	201400	191958790	3000	3000	3000	3000	0
10	20230905	201300	191958790	3000	3000	3000	3000	0
11	20230905	201200	191958790	3000	3000	3000	3000	0
12	20230905	201100	191958790	3000	3000	3000	3000	0
13	20230905	201000	191958790	3000	3000	3000	3000	0
14	20230905	200900	191958790	3000	3000	3000	3000	0
15	20230905	200800	191958790	3000	3000	3000	3000	0
16	20230905	200700	191958790	3000	3000	3000	3000	0
17	20230905	200600	191958790	3000	3000	3000	3000	0
18	20230905	200500	191958790	3000	3000	3000	3000	0
19	20230905	200400	191958790	3000	3000	3000	3000	0
20	20230905	200300	191958790	3000	3000	3000	3000	0
21	20230905	200200	191958790	3000	3000	3000	3000	0
22	20230905	200100	191958790	3000	3000	3000	3000	0
23	20230905	200000	191958790	3000	3000	3000	3000	0
24	20230905	195900	191958790	3000	3000	3000	3000	0
25	20230905	195800	191958790	3000	3000	3000	3000	0
26	20230905	195700	191958790	3000	3000	3000	3000	0
27	20230905	195600	191958790	3000	3000	3000	3000	0
28	20230905	195500	191958790	3000	3000	3000	3000	0
29	20230905	195400	191958790	3000	3000	3000	3000	0
30	20230905	195300	191958790	3000	3000	3000	3000	0
31	20230905	195200	191958790	3000	3000	3000	3000	0
32	20230905	195100	191958790	3000	3000	3000	3000	1265
33	20230905	195000	191958790	3000	3000	3000	3000	0
34	20230905	194900	191958790	3000	3000	3000	3000	0
35	20230905	194800	191958790	3000	3000	3000	3000	0
36	20230905	194700	191958790	3000	3000	3000	3000	0
37	20230905	194600	191958790	3000	3000	3000	3000	0
38	20230905	194500	191958790	3000	3000	3000	3000	0
39	20230905	194400	191958790	3000	3000	3000	3000	0
40	20230905	194300	191958790	3000	3000	3000	3000	0
41	20230905	194200	191958790	3000	3000	3000	3000	0
42	20230905	194100	191958790	3000	3000	3000	3000	0
43	20230905	194000	191958790	3000	3000	3000	3000	0
44	20230905	193900	191958790	3000	3000	3000	3000	0
45	20230905	193800	191958790	3000	3000	3000	3000	0
46	20230905	193700	191958790	3000	3000	3000	3000	0
47	20230905	193600	191958790	3000	3000	3000	3000	0
48	20230905	193500	191958790	3000	3000	3000	3000	0
49	20230905	193400	191958790	3000	3000	3000	3000	0
50	20230905	193300	191958790	3000	3000	3000	3000	0
51	20230905	193200	191958790	3000	3000	3000	3000	0
52	20230905	193100	191958790	3000	3000	3000	3000	0
53	20230905	193000	191958790	3000	3000	3000	3000	0
54	20230905	192900	191958790	3000	3000	3000	3000	0
55	20230905	192800	191958790	3000	3000	3000	3000	0
56	20230905	192700	191958790	3000	3000	3000	3000	0
57	20230905	192600	191958790	3000	3000	3000	3000	0
58	20230905	192500	191958790	3000	3000	3000	3000	0
59	20230905	192400	191958790	3000	3000	3000	3000	0
60	20230905	192300	191958790	3000	3000	3000	3000	0
61	20230905	192200	191958790	3000	3000	3000	3000	0
62	20230905	192100	191958790	3000	3000	3000	3000	1265
63	20230905	192000	191958790	3000	3000	3000	3000	0
64	20230905	191900	191958790	3000	3000	3000	3000	0
65	20230905	191800	191958790	3000	3000	3000	3000	0
66	20230905	191700	191958790	3000	3000	3000	3000	0
67	20230905	191600	191958790	3000	3000	3000	3000	0
68	20230905	191500	191958790	3000	3000	3000	3000	0
69	20230905	191400	191958790	3000	3000	3000	3000	0
70	20230905	191300	191958790	3000	3000	3000	3000	0
71	20230905	191200	191958790	3000	3000	3000	3000	0
72	20230905	191100	191958790	3000	3000	3000	3000	0
73	20230905	191000	191958790	3000	3000	3000	3000	0
74	20230905	190900	191958790	3000	3000	3000	3000	0
75	20230905	190800	191958790	3000	3000	3000	3000	0
76	20230905	190700	191958790	3000	3000	3000	3000	0
77	20230905	190600	191958790	3000	3000	3000	3000	0
78	20230905	190500	191958790	3000	3000	3000	3000	0
79	20230905	190400	191958790	3000	3000	3000	3000	0
80	20230905	190300	191958790	3000	3000	3000	3000	0
81	20230905	190200	191958790	3000	3000	3000	3000	0
82	20230905	190100	191958790	3000	3000	3000	3000	0
83	20230905	190000	191958790	3000	3000	3000	3000	0
84	20230905	185900	191958790	3000	3000	3000	3000	0
85	20230905	185800	191958790	3000	3000	3000	3000	0
86	20230905	185700	191958790	3000	3000	3000	3000	0
87	20230905	185600	191958790	3000	3000	3000	3000	0
88	20230905	185500	191958790	3000	3000	3000	3000	0
89	20230905	185400	191958790	3000	3000	3000	3000	0
90	20230905	185300	191958790	3000	3000	3000	3000	0
91	20230905	185200	191958790	3000	3000	3000	3000	0
92	20230905	185100	191958790	3000	3000	3000	3000	1265
93	20230905	185000	191958790	3000	3000	3000	3000	0
94	20230905	184900	191958790	3000	3000	3000	3000	0
95	20230905	184800	191958790	3000	3000	3000	3000	0
96	20230905	184700	191958790	3000	3000	3000	3000	0
97	20230905	184600	191958790	3000	3000	3000	3000	0
98	20230905	184500	191958790	3000	3000	3000	3000	0
99	20230905	184400	191958790	3000	3000	3000	3000	0
100	20230905	184300	191958790	3000	3000	3000	3000	0
101	20230905	184200	191958790	3000	3000	3000	3000	0
102	20230905	184100	191958790	3000	3000	3000	3000	0
103	20230905	184000	191958790	3000	3000	3000	3000	0
104	20230905	183900	191958790	3000	3000	3000	3000	0
105	20230905	183800	191958790	3000	3000	3000	3000	0
106	20230905	183700	191958790	3000	3000	3000	3000	0
107	20230905	183600	191958790	3000	3000	3000	3000	0
108	20230905	183500	191958790	3000	3000	3000	3000	0
109	20230905	183400	191958790	3000	3000	3000	3000	0
110	20230905	183300	191958790	3000	3000	3000	3000	0
111	20230905	183200	191958790	3000	3000	3000	3000	0
112	20230905	183100	191958790	3000	3000	3000	3000	0
113	20230905	183000	191958790	3000	3000	3000	3000	0
114	20230905	182900	191958790	3000	3000	3000	3000	0
115	20230905	182800	191958790	3000	3000	3000	3000	0
116	20230905	182700	191958790	3000	3000	3000	3000	0
117	20230905	182600	191958790	3000	3000	3000	3000	0
118	20230905	182500	191958790	3000	3000	3000	3000	0
119	20230905	182400	191958790	3000	3000	3000	3000	0
120	20230905	182300	191958790	3000	3000	3000	3000	0
121	20230905	182200	191958790	3000	3000	3000	3000	0
122	20230905	182100	191958790	3000	3000	3000	3000	1265
123	20230905	182000	191958790	3000	3000	3000	3000	0
124	20230905	181900	191958790	3000	3000	3000	3000	0
125	20230905	181800	191958790	3000	3000	3000	3000	0
126	20230905	181700	191958790	3000	3000	3000	3000	0
127	20230905	181600	191958790	3000	3000	3000	3000	0
128	20230905	181500	191958790	3000	3000	3000	3000	0
129	20230905	181400	191958790	3000	3000	3000	3000	0
130	20230905	181300	191958790	3000	3000	3000	3000	0
131	20230905	181200	191958790	3000	3000	3000	3000	0
132	20230905	181100	191958790	3000	3000	3000	3000	0
133	20230905	181000	191958790	3000	3000	3000	3000	0
134	20230905	180900	191958790	3000	3000	3000	3000	0
135	20230905	180800	191958790	3000	3000	3000	3000	0
136	20230905	180700	191958790	3000	3000	3000	3000	0
137	20230905	180600	191958790	3000	3000	3000	3000	0
138	20230905	180500	191958790	3000	3000	3000	3000	0
139	20230905	180400	191958790	3000	3000	3000	3000	0
140	20230905	180300	191958790	3000	3000	3000	3000	0
141	20230905	180200	191958790	3000	3000	3000	3000	0
142	20230905	180100	191958790	3000	3000	3000	3000	0
143	20230905	180000	191958790	3000	3000	3000	3000	0
144	20230905	175900	191958790	3000	3000	3000	3000	0
145	20230905	175800	191958790	3000	3000	3000	3000	0
146	20230905	175700	191958790	3000	3000	3000	3000	0
147	20230905	175600	191958790	3000	3000	3000	3000	0
148	20230905	175500	191958790	3000	3000	3000	3000	0
149	20230905	175400	191958790	3000	3000	3000	3000	0
150	20230905	175300	191958790	3000	3000	3000	3000	0
151	20230905	175200	191958790	3000	3000	3000	3000	0
152	20230905	175100	191958790	3000	3000	3000	3000	1265
153	20230905	175000	191958790	3000	3000	3000	3000	0
154	20230905	174900	191958790	3000	3000	3000	3000	0
155	20230905	174800	191958790	3000	3000	3000	3000	0
156	20230905	174700	191958790	3000	3000	3000	3000	0
157	20230905	174600	191958790	3000	3000	3000	3000	0
158	20230905	174500	191958790	3000	3000	3000	3000	0
159	20230905	174400	191958790	3000	3000	3000	3000	0
160	20230905	174300	191958790	3000	3000	3000	3000	0
161	20230905	174200	191958790	3000	3000	3000	3000	0
162	20230905	174100	191958790	3000	3000	3000	3000	0
163	20230905	174000	191958790	3000	3000	3000	3000	0
164	20230905	173900	191958790	3000	3000	3000	3000	0
165	20230905	173800	191958790	3000	3000	3000	3000	0
166	20230905	173700	191958790	3000	3000	3000	3000	0
167	20230905	173600	191958790	3000	3000	3000	3000	0
168	20230905	173500	191958790	3000	3000	3000	3000	0
169	20230905	173400	191958790	3000	3000	3000	3000	0
170	20230905	173300	191958790	3000	3000	3000	3000	0
171	20230905	173200	191958790	3000	3000	3000	3000	0
172	20230905	173100	191958790	3000	3000	3000	3000	0
173	20230905	173000	191958790	3000	3000	3000	3000	0
174	20230905	172900	191958790	3000	3000	3000	3000	0
175	20230905	172800	191958790	3000	3000	3000	3000	0
176	20230905	172700	191958790	3000	3000	3000	3000	0
177	20230905	172600	191958790	3000	3000	3000	3000	0
178	20230905	172500	191958790	3000	3000	3000	3000	0
179	20230905	172400	191958790	3000	3000	3000	3000	0
180	20230905	172300	191958790	3000	3000	3000	3000	0
181	20230905	172200	191958790	3000	3000	3000	3000	0
182	20230905	172100	191958790	3000	3000	3000	3000	1265
183	20230905	172000	191958790	3000	3000	3000	3000	0
184	20230905	171900	191958790	3000	3000	3000	3000	0
185	20230905	171800	191958790	3000	3000	3000	3000	0
186	20230905	171700	191958790	3000	3000	3000	3000	0
187	20230905	171600	191958790	3000	3000	3000	3000	0
188	20230905	171500	191958790	3000	3000	3000	3000	0
189	20230905	171400	191958790	3000	3000	3000	3000	0
190	20230905	171300	191958790	3000	3000	3000	3000	0
191	20230905	171200	191958790	3000	3000	3000	3000	0
192	20230905	171100	191958790	3000	3000	3000	3000	0
193	20230905	171000	191958790	3000	3000	3000	3000	0
194	20230905	170900	191958790	3000	3000	3000	3000	0
195	20230905	170800	191958790	3000	3000	3000	3000	0
196	20230905	170700	191958790	3000	3000	3000	3000	0
197	20230905	170600	191958790	3000	3000	3000	3000	0
198	20230905	170500	191958790	3000	3000	3000	3000	0
199	20230905	170400	191958790	3000	3000	3000	3000	0
200	20230905	170300	191958790	3000	3000	3000	3000	0
201	20230905	170200	191958790	3000	3000	3000	3000	0
202	20230905	170100	191958790	3000	3000	3000	3000	0
203	20230905	170000	191958790	3000	3000	3000	3000	0
204	20230905	165900	191958790	3000	3000	3000	3000	0
205	20230905	165800	191958790	3000	3000	3000	3000	0
206	20230905	165700	191958790	3000	3000	3000	3000	0
207	20230905	165600	191958790	3000	3000	3000	3000	0
208	20230905	165500	191958790	3000	3000	3000	3000	0
209	20230905	165400	191958790	3000	3000	3000	3000	0
210	20230905	165300	191958790	3000	3000	3000	3000	0
211	20230905	165200	191958790	3000	3000	3000	3000	0
212	20230905	165100	191958790	3000	3000	3000	3000	1265
213	20230905	165000	191958790	3000	3000	3000	3000	0
214	20230905	164900	191958790	3000	3000	3000	3000	0
215	20230905	164800	191958790	3000	3000	3000	3000	0
216	20230905	164700	191958790	3000	3000	3000	3000	0
217	20230905	164600	191958790	3000	3000	3000	3000	0
218	20230905	164500	191958790	3000	3000	3000	3000	0
219	20230905	164400	191958790	3000	3000	3000	3000	0
220	20230905	164300	191958790	3000	3000	3000	3000	0
221	20230905	164200	191958790	3000	3000	3000	3000	0
222	20230905	164100	191958790	3000	3000	3000	3000	0
223	20230905	164000	191958790	3000	3000	3000	3000	0
224	20230905	163900	191958790	3000	3000	3000	3000	0
225	20230905	163800	191958790	3000	3000	3000	3000	0
226	20230905	163700	191958790	3000	3000	3000	3000	0
227	20230905	163600	191958790	3000	3000	3000	3000	0
228	20230905	163500	191958790	3000	3000	3000	3000	0
229	20230905	163400	191958790	3000	3000	3000	3000	0
230	20230905	163300	191958790	3000	3000	3000	3000	0
231	20230905	163200	191958790	3000	3000	3000	3000	0
232	20230905	163100	191958790	3000	3000	3000	3000	0
233	20230905	163000	191958790	3000	3000	3000	3000	0
234	20230905	162900	191958790	3000	3000	3000	3000	0
235	20230905	162800	191958790	3000	3000	3000	3000	0
236	20230905	162700	191958790	3000	3000	3000	3000	0
237	20230905	162600	191958790	3000	3000	3000	3000	0
238	20230905	162500	191958790	3000	3000	3000	3000	0
239	20230905	162400	191958790	3000	3000	3000	3000	0
240	20230905	162300	191958790	3000	3000	3000	3000	0
241	20230905	162200	191958790	3000	3000	3000	3000	0
242	20230905	162100	191958790	3000	3000	3000	3000	1265
243	20230905	162000	191958790	3000	3000	3000	3000	0
244	20230905	161900	191958790	3000	3000	3000	3000	0
245	20230905	161800	191958790	3000	3000	3000	3000	0
246	20230905	161700	191958790	3000	3000	3000	3000	0
247	20230905	161600	191958790	3000	3000	3000	3000	0
248	20230905	161500	191958790	3000	3000	3000	3000	0
249	20230905	161400	191958790	3000	3000	3000	3000	0
250	20230905	161300	191958790	3000	3000	3000	3000	0
251	20230905	161200	191958790	3000	3000	3000	3000	0
252	20230905	161100	191958790	3000	3000	3000	3000	0
253	20230905	161000	191958790	3000	3000	3000	3000	0
254	20230905	160900	191958790	3000	3000	3000	3000	0
255	20230905	160800	191958790	3000	3000	3000	3000	0
256	20230905	160700	191958790	3000	3000	3000	3000	0
257	20230905	160600	191958790	3000	3000	3000	3000	0
258	20230905	160500	191958790	3000	3000	3000	3000	0
259	20230905	160400	191958790	3000	3000	3000	3000	0
260	20230905	160300	191958790	3000	3000	3000	3000	0
261	20230905	160200	191958790	3000	3000	3000	3000	0
262	20230905	160100	191958790	3000	3000	3000	3000	0
263	20230905	160000	191958790	3000	3000	3000	3000	0
264	20230905	155900	191958790	3000	3000	3000	3000	0
265	20230905	155800	191958790	3000	3000	3000	3000	0
266	20230905	155700	191958790	3000	3000	3000	3000	0
267	20230905	155600	191958790	3000	3000	3000	3000	0
268	20230905	155500	191958790	3000	3000	3000	3000	0
269	20230905	155400	191958790	3000	3000	3000	3000	0
270	20230905	155300	191958790	3000	3000	3000	3000	0
271	20230905	155200	191958790	3000	3000	3000	3000	0
272	20230905	155100	191958790	3000	3000	3000	3000	1265
273	20230905	155000	191958790	3000	3000	3000	3000	0
274	20230905	154900	191958790	3000	3000	3000	3000	0
275	20230905	154800	191958790	3000	3000	3000	3000	0
276	20230905	154700	191958790	3000	3000	3000	3000	0
277	20230905	154600	191958790	3000	3000	3000	3000	0
278	20230905	154500	191958790	3000	3000	3000	3000	0
279	20230905	154400	191958790	3000	3000	3000	3000	0
280	20230905	154300	191958790	3000	3000	3000	3000	0
281	20230905	154200	191958790	3000	3000	3000	3000	0
282	20230905	154100	191958790	3000	3000	3000	3000	0
283	20230905	154000	191958790	3000	3000	3000	3000	0
284	20230905	153900	191958790	3000	3000	3000	3000	0
285	20230905	153800	191958790	3000	3000	3000	3000	0
286	20230905	153700	191958790	3000	3000	3000	3000	0
287	20230905	153600	191958790	3000	3000	3000	3000	0
288	20230905	153500	191958790	3000	3000	3000	3000	0
289	20230905	153400	191958790	3000	3000	3000	3000	0
290	20230905	153300	191958790	3000	3000	3000	3000	0
291	20230905	153200	191958790	3000	3000	3000	3000	0
292	20230905	153100	191958790	3000	3000	3000	3000	0
293	20230905	153000	191958790	3000	3000	3000	3000	1265
294	20230905	152900	188163790	3000	3000	3000	3000	0
295	20230905	152800	188163790	3000	3000	3000	3000	0
296	20230905	152700	188163790	3000	3000	3000	3000	0
297	20230905	152600	188163790	3000	3000	3000	3000	0
298	20230905	152500	188163790	3000	3000	3000	3000	0
299	20230905	152400	188163790	3000	3000	3000	3000	0
300	20230905	152300	188163790	3000	3000	3000	3000	0
301	20230905	152200	188163790	3000	3000	3000	3000	0
302	20230905	152100	188163790	3000	3000	3000	3000	0
303	20230905	152000	188163790	3000	3000	3000	3000	0
304	20230905	151900	188163790	3000	3000	3000	3000	126
305	20230905	151800	187785790	3000	3000	3000	3000	0
306	20230905	151700	187785790	3000	3000	3000	3000	0
307	20230905	151600	187785790	3000	3000	3000	3000	12
308	20230905	151500	187749790	3000	3000	3000	3000	11
309	20230905	151400	187716790	3000	3000	3000	3000	11
310	20230905	151300	187683790	2995	3000	3000	2995	297
311	20230905	151200	186794220	3000	3000	3000	3000	11
312	20230905	151100	186761220	3000	3000	3000	3000	11
313	20230905	151000	186728220	2995	3000	3000	2995	118
314	20230905	150900	186374245	3000	3000	3000	3000	727
315	20230905	150800	184193245	2995	2995	2995	2995	0
316	20230905	150700	184193245	2995	2995	2995	2995	0
317	20230905	150600	184193245	2995	2995	2995	2995	2
318	20230905	150500	184187255	2995	2995	2995	2995	0
319	20230905	150400	184187255	2995	2995	2995	2995	0
320	20230905	150300	184187255	2995	2995	2995	2995	0
321	20230905	150200	184187255	2995	2995	2995	2995	130
322	20230905	150100	183797905	3000	3000	3000	3000	0
323	20230905	150000	183797905	3000	3000	3000	3000	932
324	20230905	145900	181001905	3000	3000	3000	3000	0
325	20230905	145800	181001905	3000	2995	3000	2995	34
326	20230905	145700	180899915	2995	2995	2995	2995	1015
327	20230905	145600	177859990	2995	2995	2995	2995	100
328	20230905	145500	177560490	2995	2995	2995	2995	427
329	20230905	145400	176281625	2995	2995	2995	2995	0
330	20230905	145300	176281625	2995	2995	2995	2995	0
331	20230905	145200	176281625	2995	2995	2995	2995	0
332	20230905	145100	176281625	2995	2995	2995	2995	0
333	20230905	145000	176281625	2995	2995	2995	2995	5
334	20230905	144900	176266650	3000	3000	3000	3000	11
335	20230905	144800	176233650	3000	3000	3000	3000	0
336	20230905	144700	176233650	3000	3000	3000	3000	0
337	20230905	144600	176233650	3000	3000	3000	3000	0
338	20230905	144500	176233650	3000	3000	3000	3000	744
339	20230905	144400	174001650	3000	3000	3000	3000	0
340	20230905	144300	174001650	3000	3000	3000	3000	0
341	20230905	144200	174001650	3000	3000	3000	3000	0
342	20230905	144100	174001650	3000	3000	3000	3000	0
343	20230905	144000	174001650	3000	3000	3000	3000	50
344	20230905	143900	173851650	3000	3000	3000	3000	0
345	20230905	143800	173851650	3000	3005	3005	3000	8
346	20230905	143700	173827615	3000	3000	3000	3000	0
347	20230905	143600	173827615	3000	3000	3000	3000	0
348	20230905	143500	173827615	3000	3000	3000	3000	50
349	20230905	143400	173677615	3000	3000	3000	3000	130
350	20230905	143300	173287615	3000	3000	3000	3000	0
351	20230905	143200	173287615	3000	3000	3000	3000	0
352	20230905	143100	173287615	3000	3000	3000	3000	0
353	20230905	143000	173287615	3000	3000	3000	3000	1748
354	20230905	142900	168043615	3000	3005	3005	3000	397
355	20230905	142800	166851595	3010	3010	3010	3010	0
356	20230905	142700	166851595	3010	3010	3010	3010	194
357	20230905	142600	166267655	3015	3015	3015	3015	0
358	20230905	142500	166267655	3015	3015	3015	3015	0
359	20230905	142400	166267655	3015	3015	3015	3015	3
360	20230905	142300	166258610	3015	3015	3015	3015	0
361	20230905	142200	166258610	3015	3015	3015	3015	0
362	20230905	142100	166258610	3015	3015	3015	3015	3
363	20230905	142000	166249565	3015	3010	3015	3010	221
364	20230905	141900	165583855	3010	3010	3010	3010	0
365	20230905	141800	165583855	3010	3005	3010	3005	301
366	20230905	141700	164678600	3010	3010	3010	3010	7
367	20230905	141600	164657530	3010	3010	3010	3010	20
368	20230905	141500	164597330	3010	3010	3010	3010	72
369	20230905	141400	164380610	3010	3010	3010	3010	0
370	20230905	141300	164380610	3010	3010	3010	3010	0
371	20230905	141200	164380610	3010	3010	3010	3010	200
372	20230905	141100	163778610	3010	3010	3010	3010	0
373	20230905	141000	163778610	3010	3010	3010	3010	461
374	20230905	140900	162391000	3010	3005	3010	3005	32
375	20230905	140800	162294780	3010	3010	3010	3010	0
376	20230905	140700	162294780	3010	3010	3010	3010	0
377	20230905	140600	162294780	3010	3010	3010	3010	0
378	20230905	140500	162294780	3010	3010	3010	3010	170
379	20230905	140400	161783080	3005	3005	3005	3005	0
380	20230905	140300	161783080	3005	3005	3005	3005	50
381	20230905	140200	161632830	3005	3000	3005	3000	386
382	20230905	140100	160473100	3000	3000	3000	3000	486
383	20230905	140000	159015100	3000	3000	3000	3000	0
384	20230905	135900	159015100	3000	3000	3000	3000	0
385	20230905	135800	159015100	3000	3000	3000	3000	15
386	20230905	135700	158970100	3000	3000	3000	3000	0
387	20230905	135600	158970100	3000	3000	3000	3000	200
388	20230905	135500	158370100	3000	3000	3000	3000	0
389	20230905	135400	158370100	3000	3000	3000	3000	83
390	20230905	135300	158121100	3000	3000	3000	3000	30
391	20230905	135200	158031100	3000	3000	3000	3000	80
392	20230905	135100	157791100	3000	3000	3000	3000	0
393	20230905	135000	157791100	3000	3000	3000	3000	1
394	20230905	134900	157788100	3000	3005	3005	3000	46
395	20230905	134800	157650000	2995	2995	2995	2995	46
396	20230905	134700	157512230	2995	2995	3000	2995	60
397	20230905	134600	157332485	2995	2995	2995	2995	60
398	20230905	134500	157152785	2990	2990	2990	2990	50
399	20230905	134400	157003285	2990	2990	2990	2990	0
400	20230905	134300	157003285	2990	2990	2990	2990	151
401	20230905	134200	156551795	2985	2985	2985	2985	0
402	20230905	134100	156551795	2985	3000	3000	2985	1178
403	20230905	134000	153025750	3000	3000	3000	3000	0
404	20230905	133900	153025750	3000	3000	3000	3000	24
405	20230905	133800	152953750	3000	3000	3000	3000	200
406	20230905	133700	152353750	2995	3000	3000	2995	301
407	20230905	133600	151452200	3000	3000	3000	3000	263
408	20230905	133500	150663200	3000	3000	3000	3000	0
409	20230905	133400	150663200	3000	3000	3000	3000	41
410	20230905	133300	150540200	3000	3000	3000	3000	0
411	20230905	133200	150540200	3000	3000	3000	3000	0
412	20230905	133100	150540200	3000	3000	3000	3000	100
413	20230905	133000	150240200	2995	3000	3000	2995	1590
414	20230905	132900	145478105	2985	3020	3025	2985	4788
415	20230905	132800	131044280	3015	3010	3015	3010	1408
416	20230905	132700	126804540	3010	2990	3010	2980	1269
417	20230905	132600	123021535	3005	3040	3050	3005	4282
418	20230905	132500	110086860	3025	3010	3040	3010	4340
419	20230905	132400	96992085	3010	2985	3010	2985	8685
420	20230905	132300	70992210	2980	2980	2980	2980	0
421	20230905	132200	70992210	2980	2980	2980	2980	0
422	20230905	132100	70992210	2980	2980	2980	2980	0
423	20230905	132000	70992210	2980	2980	2980	2980	0
424	20230905	131900	70992210	2980	2980	2980	2980	0
425	20230905	131800	70992210	2980	2980	2980	2980	0
426	20230905	131700	70992210	2980	2980	2980	2980	0
427	20230905	131600	70992210	2980	2980	2980	2980	0
428	20230905	131500	70992210	2980	2980	2980	2980	0
429	20230905	131400	70992210	2980	2980	2980	2980	0
430	20230905	131300	70992210	2980	2980	2980	2980	0
431	20230905	131200	70992210	2980	2980	2980	2980	0
432	20230905	131100	70992210	2980	2980	2980	2980	0
433	20230905	131000	70992210	2980	2980	2980	2980	0
434	20230905	130900	70992210	2980	2980	2980	2980	35
435	20230905	130800	70887910	2980	2980	2980	2980	252
436	20230905	130700	70136950	2980	2980	2980	2980	0
437	20230905	130600	70136950	2980	2980	2980	2980	41
438	20230905	130500	70014770	2985	2985	2985	2985	102
439	20230905	130400	69710300	2985	2985	2985	2985	0
440	20230905	130300	69710300	2985	2985	2985	2985	3
441	20230905	130200	69701345	2980	2980	2980	2980	38
442	20230905	130100	69588105	2980	2980	2980	2980	16
443	20230905	130000	69540425	2985	2985	2985	2985	0
444	20230905	125900	69540425	2985	2985	2985	2985	0
445	20230905	125800	69540425	2985	2985	2985	2985	4
446	20230905	125700	69528485	2985	2985	2985	2985	0
447	20230905	125600	69528485	2985	2985	2985	2985	0
448	20230905	125500	69528485	2985	2985	2985	2985	0
449	20230905	125400	69528485	2985	2985	2985	2985	0
450	20230905	125300	69528485	2985	2985	2985	2985	0
451	20230905	125200	69528485	2985	2985	2985	2985	14
452	20230905	125100	69486695	2985	2985	2985	2985	0
453	20230905	125000	69486695	2985	2985	2985	2985	0
454	20230905	124900	69486695	2985	2985	2985	2985	0
455	20230905	124800	69486695	2985	2985	2985	2985	0
456	20230905	124700	69486695	2985	2985	2985	2985	0
457	20230905	124600	69486695	2985	2985	2985	2985	0
458	20230905	124500	69486695	2985	2985	2985	2985	0
459	20230905	124400	69486695	2985	2985	2985	2985	0
460	20230905	124300	69486695	2985	2985	2985	2985	0
461	20230905	124200	69486695	2985	2985	2985	2985	0
462	20230905	124100	69486695	2985	2985	2985	2985	0
463	20230905	124000	69486695	2985	2985	2985	2985	0
464	20230905	123900	69486695	2985	2985	2985	2985	0
465	20230905	123800	69486695	2985	2985	2985	2985	0
466	20230905	123700	69486695	2985	2985	2985	2985	0
467	20230905	123600	69486695	2985	2985	2985	2985	0
468	20230905	123500	69486695	2985	2985	2985	2985	1
469	20230905	123400	69483710	2985	2985	2985	2985	0
470	20230905	123300	69483710	2985	2985	2985	2985	1
471	20230905	123200	69480725	2985	2985	2985	2985	5
472	20230905	123100	69465800	2985	2985	2985	2985	300
473	20230905	123000	68570300	2985	2985	2985	2985	0
474	20230905	122900	68570300	2985	2985	2985	2985	0
475	20230905	122800	68570300	2985	2985	2985	2985	0
476	20230905	122700	68570300	2985	2985	2985	2985	0
477	20230905	122600	68570300	2985	2985	2985	2985	0
478	20230905	122500	68570300	2985	2985	2985	2985	1
479	20230905	122400	68567315	2985	2985	2985	2985	0
480	20230905	122300	68567315	2985	2985	2985	2985	0
481	20230905	122200	68567315	2985	2985	2985	2985	0
482	20230905	122100	68567315	2985	2985	2985	2985	0
483	20230905	122000	68567315	2985	2980	2985	2980	499
484	20230905	121900	67078295	2985	2985	2985	2985	0
485	20230905	121800	67078295	2985	2985	2985	2985	0
486	20230905	121700	67078295	2985	2980	2985	2980	6
487	20230905	121600	67060400	2980	2980	2980	2980	100
488	20230905	121500	66762400	2985	2985	2985	2985	0
489	20230905	121400	66762400	2985	2985	2985	2985	0
490	20230905	121300	66762400	2985	2985	2985	2985	0
491	20230905	121200	66762400	2985	2985	2985	2985	0
492	20230905	121100	66762400	2985	2985	2985	2985	117
493	20230905	121000	66413155	2990	2990	2990	2990	0
494	20230905	120900	66413155	2990	2990	2990	2990	1
495	20230905	120800	66410165	2980	2980	2980	2980	0
496	20230905	120700	66410165	2980	2980	2980	2980	0
497	20230905	120600	66410165	2980	2980	2980	2980	0
498	20230905	120500	66410165	2980	2980	2980	2980	0
499	20230905	120400	66410165	2980	2980	2980	2980	0
500	20230905	120300	66410165	2980	2985	2985	2980	105
501	20230905	120200	66097140	2990	2990	2990	2990	5
502	20230905	120100	66082190	2985	2985	2985	2985	20
503	20230905	120000	66022490	2985	2985	2985	2985	0
504	20230905	115900	66022490	2985	2985	2985	2985	0
505	20230905	115800	66022490	2985	2985	2985	2985	0
506	20230905	115700	66022490	2985	2985	2985	2985	0
507	20230905	115600	66022490	2985	2985	2985	2985	0
508	20230905	115500	66022490	2985	2985	2985	2985	0
509	20230905	115400	66022490	2985	2985	2985	2985	0
510	20230905	115300	66022490	2985	2985	2985	2985	0
511	20230905	115200	66022490	2985	2985	2985	2985	0
512	20230905	115100	66022490	2985	2985	2985	2985	50
513	20230905	115000	65873240	2980	2980	2980	2980	16
514	20230905	114900	65825560	2985	2985	2985	2985	60
515	20230905	114800	65646460	2990	2990	2990	2990	14
516	20230905	114700	65604600	2990	2990	2990	2990	0
517	20230905	114600	65604600	2990	2990	2990	2990	0
518	20230905	114500	65604600	2990	2990	2990	2990	0
519	20230905	114400	65604600	2990	2990	2990	2990	499
520	20230905	114300	64112590	2990	2990	2990	2990	0
521	20230905	114200	64112590	2990	2990	2990	2990	0
522	20230905	114100	64112590	2990	2990	2990	2990	0
523	20230905	114000	64112590	2990	2990	2990	2990	0
524	20230905	113900	64112590	2990	2990	2990	2990	0
525	20230905	113800	64112590	2990	2990	2990	2990	0
526	20230905	113700	64112590	2990	2990	2990	2990	0
527	20230905	113600	64112590	2990	2990	2990	2990	0
528	20230905	113500	64112590	2990	2990	2990	2990	0
529	20230905	113400	64112590	2990	2990	2990	2990	0
530	20230905	113300	64112590	2990	2990	2990	2990	0
531	20230905	113200	64112590	2990	2990	2990	2990	0
532	20230905	113100	64112590	2990	2990	2990	2990	0
533	20230905	113000	64112590	2990	2990	2990	2990	0
534	20230905	112900	64112590	2990	2990	2990	2990	100
535	20230905	112800	63813590	2990	2990	2990	2990	100
536	20230905	112700	63514590	2990	2985	2990	2985	500
537	20230905	112600	62019600	2990	2990	2990	2990	0
538	20230905	112500	62019600	2990	2990	2990	2990	3
539	20230905	112400	62010630	2990	2990	2990	2990	0
540	20230905	112300	62010630	2990	2990	2990	2990	0
541	20230905	112200	62010630	2990	2990	2990	2990	0
542	20230905	112100	62010630	2990	2990	2990	2990	0
543	20230905	112000	62010630	2990	2990	2990	2990	0
544	20230905	111900	62010630	2990	2990	2990	2990	0
545	20230905	111800	62010630	2990	2990	2990	2990	1
546	20230905	111700	62007640	2980	2980	2980	2980	0
547	20230905	111600	62007640	2980	2980	2980	2980	0
548	20230905	111500	62007640	2980	2980	2980	2980	1
549	20230905	111400	62004660	2990	2990	2990	2990	0
550	20230905	111300	62004660	2990	2990	2990	2990	0
551	20230905	111200	62004660	2990	2990	2990	2990	0
552	20230905	111100	62004660	2990	2990	2990	2990	1
553	20230905	111000	62001670	2980	2980	2980	2980	0
554	20230905	110900	62001670	2980	2980	2980	2980	0
555	20230905	110800	62001670	2980	2980	2980	2980	0
556	20230905	110700	62001670	2980	2980	2980	2980	18
557	20230905	110600	61948030	2990	2990	2990	2990	0
558	20230905	110500	61948030	2990	2990	2990	2990	200
559	20230905	110400	61350030	2990	2990	2990	2990	0
560	20230905	110300	61350030	2990	2990	2990	2990	0
561	20230905	110200	61350030	2990	2990	2990	2990	0
562	20230905	110100	61350030	2990	2990	2990	2990	0
563	20230905	110000	61350030	2990	2985	2990	2985	1109
564	20230905	105900	58035185	2985	2985	2985	2985	1150
565	20230905	105800	54602435	2985	2985	2985	2985	0
566	20230905	105700	54602435	2985	2985	2985	2985	255
567	20230905	105600	53841260	2985	2985	2985	2985	232
568	20230905	105500	53148740	2985	2985	2985	2985	0
569	20230905	105400	53148740	2985	2985	2985	2985	5
570	20230905	105300	53133815	2985	2985	2985	2985	0
571	20230905	105200	53133815	2985	2985	2985	2985	57
572	20230905	105100	52963670	2990	2990	2990	2990	5
573	20230905	105000	52948720	2990	2990	2990	2990	33
574	20230905	104900	52850050	2990	2990	2990	2990	0
575	20230905	104800	52850050	2990	2990	2990	2990	5
576	20230905	104700	52835100	2990	2990	2990	2990	20
577	20230905	104600	52775300	2990	2990	2990	2990	27
578	20230905	104500	52694570	2990	2990	2990	2990	0
579	20230905	104400	52694570	2990	2985	2990	2985	1008
580	20230905	104300	49683980	2980	2980	2980	2980	0
581	20230905	104200	49683980	2980	2980	2980	2980	0
582	20230905	104100	49683980	2980	2980	2980	2980	2
583	20230905	104000	49678020	2985	2980	2985	2980	202
584	20230905	103900	49076055	2980	2980	2980	2980	0
585	20230905	103800	49076055	2980	2980	2980	2980	0
586	20230905	103700	49076055	2980	2980	2980	2980	132
587	20230905	103600	48682695	2980	2980	2980	2980	212
588	20230905	103500	48050935	2985	2985	2985	2985	0
589	20230905	103400	48050935	2985	2985	2985	2985	0
590	20230905	103300	48050935	2985	2985	2985	2985	0
591	20230905	103200	48050935	2985	2985	2985	2985	68
592	20230905	103100	47847955	2985	2985	2985	2985	0
593	20230905	103000	47847955	2985	2985	2985	2985	0
594	20230905	102900	47847955	2985	2985	2985	2985	0
595	20230905	102800	47847955	2985	2980	2985	2980	874
596	20230905	102700	45241435	2975	2975	2975	2975	0
597	20230905	102600	45241435	2975	2975	2975	2975	0
598	20230905	102500	45241435	2975	2975	2975	2975	0
599	20230905	102400	45241435	2975	2975	2975	2975	0
600	20230905	102300	45241435	2975	2975	2975	2975	0
601	20230905	102200	45241435	2975	2975	2975	2975	30
602	20230905	102100	45152185	2975	2975	2975	2975	0
603	20230905	102000	45152185	2975	2975	2975	2975	0
604	20230905	101900	45152185	2975	2975	2975	2975	2
605	20230905	101800	45146235	2980	2980	2980	2980	0
606	20230905	101700	45146235	2980	2980	2980	2980	200
607	20230905	101600	44550235	2980	2980	2980	2980	0
608	20230905	101500	44550235	2980	2980	2980	2980	104
609	20230905	101400	44240315	2975	2975	2975	2975	0
610	20230905	101300	44240315	2975	2975	2975	2975	0
611	20230905	101200	44240315	2975	2975	2975	2975	100
612	20230905	101100	43942815	2975	2975	2975	2975	15
613	20230905	101000	43898190	2975	2975	2975	2975	0
614	20230905	100900	43898190	2975	2975	2975	2975	0
615	20230905	100800	43898190	2975	2975	2975	2975	0
616	20230905	100700	43898190	2975	2975	2980	2975	1639
617	20230905	100600	39015130	2975	2975	2975	2975	1
618	20230905	100500	39012155	2960	2960	2960	2960	0
619	20230905	100400	39012155	2960	2960	2960	2960	0
620	20230905	100300	39012155	2960	2960	2960	2960	0
621	20230905	100200	39012155	2960	2960	2960	2960	0
622	20230905	100100	39012155	2960	2960	2960	2960	278
623	20230905	100000	38189275	2960	2960	2960	2960	0
624	20230905	095900	38189275	2960	2960	2960	2960	36
625	20230905	095800	38082715	2970	2970	2970	2970	22
626	20230905	095700	38017375	2970	2970	2970	2970	0
627	20230905	095600	38017375	2970	2970	2970	2970	30
628	20230905	095500	37928275	2970	2970	2970	2970	0
629	20230905	095400	37928275	2970	2970	2970	2970	117
630	20230905	095300	37580785	2975	2975	2975	2975	10
631	20230905	095200	37551035	2975	2975	2975	2975	10
632	20230905	095100	37521285	2980	2980	2980	2980	1
633	20230905	095000	37518305	2975	2975	2975	2975	0
634	20230905	094900	37518305	2975	2975	2975	2975	241
635	20230905	094800	36801330	2975	2975	2975	2975	0
636	20230905	094700	36801330	2975	2975	2975	2975	0
637	20230905	094600	36801330	2975	2975	2975	2975	0
638	20230905	094500	36801330	2975	2975	2975	2975	0
639	20230905	094400	36801330	2975	2975	2975	2975	0
640	20230905	094300	36801330	2975	2980	2980	2975	234
641	20230905	094200	36104330	2980	2980	2980	2980	0
642	20230905	094100	36104330	2980	2980	2980	2980	0
643	20230905	094000	36104330	2980	2980	2980	2980	179
644	20230905	093900	35570910	2985	2985	2985	2985	0
645	20230905	093800	35570910	2985	2980	2985	2980	118
646	20230905	093700	35218830	2980	2980	2980	2980	100
647	20230905	093600	34920830	2980	2980	2980	2980	101
648	20230905	093500	34619850	2980	2980	2980	2980	13
649	20230905	093400	34581110	2985	2985	2985	2985	5
650	20230905	093300	34566185	2985	2975	2985	2975	122
651	20230905	093200	34203215	2985	2985	2985	2985	16
652	20230905	093100	34155455	2975	2975	2975	2975	0
653	20230905	093000	34155455	2975	2975	2975	2975	0
654	20230905	092900	34155455	2975	2975	2975	2975	202
655	20230905	092800	33554505	2985	2985	2985	2985	1
656	20230905	092700	33551520	2980	2980	2980	2980	500
657	20230905	092600	32061520	2980	2980	2980	2980	0
658	20230905	092500	32061520	2980	2980	2980	2980	0
659	20230905	092400	32061520	2980	2985	2985	2980	2242
660	20230905	092300	25380305	2990	2990	2990	2990	64
661	20230905	092200	25188945	2990	2985	2990	2985	101
662	20230905	092100	24886960	2985	2985	2985	2985	0
663	20230905	092000	24886960	2985	2985	2985	2985	5
664	20230905	091900	24872035	2985	2965	2985	2965	1638
665	20230905	091800	20003190	2970	2975	2975	2970	119
666	20230905	091700	19649670	2975	2975	2975	2975	133
667	20230905	091600	19253995	2980	2980	2980	2980	0
668	20230905	091500	19253995	2980	2980	2980	2980	0
669	20230905	091400	19253995	2980	2980	2980	2980	0
670	20230905	091300	19253995	2980	2980	2980	2980	5
671	20230905	091200	19239095	2980	2980	2980	2980	225
672	20230905	091100	18568595	2980	2980	2980	2980	327
673	20230905	091000	17594135	2985	2985	2985	2985	34
674	20230905	090900	17492645	2985	2990	2995	2985	1022
675	20230905	090800	14436905	2990	2990	2990	2990	127
676	20230905	090700	14057175	2990	2995	2995	2990	4
677	20230905	090600	14045210	2995	2990	2995	2990	87
678	20230905	090500	13784665	2990	2980	2990	2980	257
679	20230905	090400	13018355	2980	2975	2980	2970	773
680	20230905	090300	10717110	2970	2970	2975	2970	471
681	20230905	090200	9317885	2970	2975	2975	2970	354
682	20230905	090100	8266285	2965	2950	2965	2950	399
683	20230905	090000	7087930	2930	2930	2935	2925	2420