KissMeData/347740/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204200	137324365	3010	3010	3010	3010	1587
3	20230908	204100	137324365	3010	3010	3010	3010	0
4	20230908	204000	137324365	3010	3010	3010	3010	0
5	20230908	203900	137324365	3010	3010	3010	3010	0
6	20230908	203800	137324365	3010	3010	3010	3010	0
7	20230908	203700	137324365	3010	3010	3010	3010	0
8	20230908	203600	137324365	3010	3010	3010	3010	0
9	20230908	203500	137324365	3010	3010	3010	3010	0
10	20230908	203400	137324365	3010	3010	3010	3010	0
11	20230908	203300	137324365	3010	3010	3010	3010	0
12	20230908	203200	137324365	3010	3010	3010	3010	0
13	20230908	203100	137324365	3010	3010	3010	3010	0
14	20230908	203000	137324365	3010	3010	3010	3010	0
15	20230908	202900	137324365	3010	3010	3010	3010	0
16	20230908	202800	137324365	3010	3010	3010	3010	0
17	20230908	202700	137324365	3010	3010	3010	3010	0
18	20230908	202600	137324365	3010	3010	3010	3010	0
19	20230908	202500	137324365	3010	3010	3010	3010	0
20	20230908	202400	137324365	3010	3010	3010	3010	0
21	20230908	202300	137324365	3010	3010	3010	3010	0
22	20230908	202200	137324365	3010	3010	3010	3010	0
23	20230908	202100	137324365	3010	3010	3010	3010	0
24	20230908	202000	137324365	3010	3010	3010	3010	0
25	20230908	201900	137324365	3010	3010	3010	3010	0
26	20230908	201800	137324365	3010	3010	3010	3010	0
27	20230908	201700	137324365	3010	3010	3010	3010	0
28	20230908	201600	137324365	3010	3010	3010	3010	0
29	20230908	201500	137324365	3010	3010	3010	3010	0
30	20230908	201400	137324365	3010	3010	3010	3010	0
31	20230908	201300	137324365	3010	3010	3010	3010	0
32	20230908	201200	137324365	3010	3010	3010	3010	1587
33	20230908	201100	137324365	3010	3010	3010	3010	0
34	20230908	201000	137324365	3010	3010	3010	3010	0
35	20230908	200900	137324365	3010	3010	3010	3010	0
36	20230908	200800	137324365	3010	3010	3010	3010	0
37	20230908	200700	137324365	3010	3010	3010	3010	0
38	20230908	200600	137324365	3010	3010	3010	3010	0
39	20230908	200500	137324365	3010	3010	3010	3010	0
40	20230908	200400	137324365	3010	3010	3010	3010	0
41	20230908	200300	137324365	3010	3010	3010	3010	0
42	20230908	200200	137324365	3010	3010	3010	3010	0
43	20230908	200100	137324365	3010	3010	3010	3010	0
44	20230908	200000	137324365	3010	3010	3010	3010	0
45	20230908	195900	137324365	3010	3010	3010	3010	0
46	20230908	195800	137324365	3010	3010	3010	3010	0
47	20230908	195700	137324365	3010	3010	3010	3010	0
48	20230908	195600	137324365	3010	3010	3010	3010	0
49	20230908	195500	137324365	3010	3010	3010	3010	0
50	20230908	195400	137324365	3010	3010	3010	3010	0
51	20230908	195300	137324365	3010	3010	3010	3010	0
52	20230908	195200	137324365	3010	3010	3010	3010	0
53	20230908	195100	137324365	3010	3010	3010	3010	0
54	20230908	195000	137324365	3010	3010	3010	3010	0
55	20230908	194900	137324365	3010	3010	3010	3010	0
56	20230908	194800	137324365	3010	3010	3010	3010	0
57	20230908	194700	137324365	3010	3010	3010	3010	0
58	20230908	194600	137324365	3010	3010	3010	3010	0
59	20230908	194500	137324365	3010	3010	3010	3010	0
60	20230908	194400	137324365	3010	3010	3010	3010	0
61	20230908	194300	137324365	3010	3010	3010	3010	0
62	20230908	194200	137324365	3010	3010	3010	3010	1587
63	20230908	194100	137324365	3010	3010	3010	3010	0
64	20230908	194000	137324365	3010	3010	3010	3010	0
65	20230908	193900	137324365	3010	3010	3010	3010	0
66	20230908	193800	137324365	3010	3010	3010	3010	0
67	20230908	193700	137324365	3010	3010	3010	3010	0
68	20230908	193600	137324365	3010	3010	3010	3010	0
69	20230908	193500	137324365	3010	3010	3010	3010	0
70	20230908	193400	137324365	3010	3010	3010	3010	0
71	20230908	193300	137324365	3010	3010	3010	3010	0
72	20230908	193200	137324365	3010	3010	3010	3010	0
73	20230908	193100	137324365	3010	3010	3010	3010	0
74	20230908	193000	137324365	3010	3010	3010	3010	0
75	20230908	192900	137324365	3010	3010	3010	3010	0
76	20230908	192800	137324365	3010	3010	3010	3010	0
77	20230908	192700	137324365	3010	3010	3010	3010	0
78	20230908	192600	137324365	3010	3010	3010	3010	0
79	20230908	192500	137324365	3010	3010	3010	3010	0
80	20230908	192400	137324365	3010	3010	3010	3010	0
81	20230908	192300	137324365	3010	3010	3010	3010	0
82	20230908	192200	137324365	3010	3010	3010	3010	0
83	20230908	192100	137324365	3010	3010	3010	3010	0
84	20230908	192000	137324365	3010	3010	3010	3010	0
85	20230908	191900	137324365	3010	3010	3010	3010	0
86	20230908	191800	137324365	3010	3010	3010	3010	0
87	20230908	191700	137324365	3010	3010	3010	3010	0
88	20230908	191600	137324365	3010	3010	3010	3010	0
89	20230908	191500	137324365	3010	3010	3010	3010	0
90	20230908	191400	137324365	3010	3010	3010	3010	0
91	20230908	191300	137324365	3010	3010	3010	3010	0
92	20230908	191200	137324365	3010	3010	3010	3010	1587
93	20230908	191100	137324365	3010	3010	3010	3010	0
94	20230908	191000	137324365	3010	3010	3010	3010	0
95	20230908	190900	137324365	3010	3010	3010	3010	0
96	20230908	190800	137324365	3010	3010	3010	3010	0
97	20230908	190700	137324365	3010	3010	3010	3010	0
98	20230908	190600	137324365	3010	3010	3010	3010	0
99	20230908	190500	137324365	3010	3010	3010	3010	0
100	20230908	190400	137324365	3010	3010	3010	3010	0
101	20230908	190300	137324365	3010	3010	3010	3010	0
102	20230908	190200	137324365	3010	3010	3010	3010	0
103	20230908	190100	137324365	3010	3010	3010	3010	0
104	20230908	190000	137324365	3010	3010	3010	3010	0
105	20230908	185900	137324365	3010	3010	3010	3010	0
106	20230908	185800	137324365	3010	3010	3010	3010	0
107	20230908	185700	137324365	3010	3010	3010	3010	0
108	20230908	185600	137324365	3010	3010	3010	3010	0
109	20230908	185500	137324365	3010	3010	3010	3010	0
110	20230908	185400	137324365	3010	3010	3010	3010	0
111	20230908	185300	137324365	3010	3010	3010	3010	0
112	20230908	185200	137324365	3010	3010	3010	3010	0
113	20230908	185100	137324365	3010	3010	3010	3010	0
114	20230908	185000	137324365	3010	3010	3010	3010	0
115	20230908	184900	137324365	3010	3010	3010	3010	0
116	20230908	184800	137324365	3010	3010	3010	3010	0
117	20230908	184700	137324365	3010	3010	3010	3010	0
118	20230908	184600	137324365	3010	3010	3010	3010	0
119	20230908	184500	137324365	3010	3010	3010	3010	0
120	20230908	184400	137324365	3010	3010	3010	3010	0
121	20230908	184300	137324365	3010	3010	3010	3010	0
122	20230908	184200	137324365	3010	3010	3010	3010	1587
123	20230908	184100	137324365	3010	3010	3010	3010	0
124	20230908	184000	137324365	3010	3010	3010	3010	0
125	20230908	183900	137324365	3010	3010	3010	3010	0
126	20230908	183800	137324365	3010	3010	3010	3010	0
127	20230908	183700	137324365	3010	3010	3010	3010	0
128	20230908	183600	137324365	3010	3010	3010	3010	0
129	20230908	183500	137324365	3010	3010	3010	3010	0
130	20230908	183400	137324365	3010	3010	3010	3010	0
131	20230908	183300	137324365	3010	3010	3010	3010	0
132	20230908	183200	137324365	3010	3010	3010	3010	0
133	20230908	183100	137324365	3010	3010	3010	3010	0
134	20230908	183000	137324365	3010	3010	3010	3010	0
135	20230908	182900	137324365	3010	3010	3010	3010	0
136	20230908	182800	137324365	3010	3010	3010	3010	0
137	20230908	182700	137324365	3010	3010	3010	3010	0
138	20230908	182600	137324365	3010	3010	3010	3010	0
139	20230908	182500	137324365	3010	3010	3010	3010	0
140	20230908	182400	137324365	3010	3010	3010	3010	0
141	20230908	182300	137324365	3010	3010	3010	3010	0
142	20230908	182200	137324365	3010	3010	3010	3010	0
143	20230908	182100	137324365	3010	3010	3010	3010	0
144	20230908	182000	137324365	3010	3010	3010	3010	0
145	20230908	181900	137324365	3010	3010	3010	3010	0
146	20230908	181800	137324365	3010	3010	3010	3010	0
147	20230908	181700	137324365	3010	3010	3010	3010	0
148	20230908	181600	137324365	3010	3010	3010	3010	0
149	20230908	181500	137324365	3010	3010	3010	3010	0
150	20230908	181400	137324365	3010	3010	3010	3010	0
151	20230908	181300	137324365	3010	3010	3010	3010	0
152	20230908	181200	137324365	3010	3010	3010	3010	1587
153	20230908	181100	137324365	3010	3010	3010	3010	0
154	20230908	181000	137324365	3010	3010	3010	3010	0
155	20230908	180900	137324365	3010	3010	3010	3010	0
156	20230908	180800	137324365	3010	3010	3010	3010	0
157	20230908	180700	137324365	3010	3010	3010	3010	0
158	20230908	180600	137324365	3010	3010	3010	3010	0
159	20230908	180500	137324365	3010	3010	3010	3010	0
160	20230908	180400	137324365	3010	3010	3010	3010	0
161	20230908	180300	137324365	3010	3010	3010	3010	0
162	20230908	180200	137324365	3010	3010	3010	3010	0
163	20230908	180100	137324365	3010	3010	3010	3010	0
164	20230908	180000	137324365	3010	3010	3010	3010	0
165	20230908	175900	137324365	3010	3010	3010	3010	0
166	20230908	175800	137324365	3010	3010	3010	3010	0
167	20230908	175700	137324365	3010	3010	3010	3010	0
168	20230908	175600	137324365	3010	3010	3010	3010	0
169	20230908	175500	137324365	3010	3010	3010	3010	0
170	20230908	175400	137324365	3010	3010	3010	3010	0
171	20230908	175300	137324365	3010	3010	3010	3010	0
172	20230908	175200	137324365	3010	3010	3010	3010	0
173	20230908	175100	137324365	3010	3010	3010	3010	0
174	20230908	175000	137324365	3010	3010	3010	3010	0
175	20230908	174900	137324365	3010	3010	3010	3010	0
176	20230908	174800	137324365	3010	3010	3010	3010	0
177	20230908	174700	137324365	3010	3010	3010	3010	0
178	20230908	174600	137324365	3010	3010	3010	3010	0
179	20230908	174500	137324365	3010	3010	3010	3010	0
180	20230908	174400	137324365	3010	3010	3010	3010	0
181	20230908	174300	137324365	3010	3010	3010	3010	0
182	20230908	174200	137324365	3010	3010	3010	3010	1587
183	20230908	174100	137324365	3010	3010	3010	3010	0
184	20230908	174000	137324365	3010	3010	3010	3010	0
185	20230908	173900	137324365	3010	3010	3010	3010	0
186	20230908	173800	137324365	3010	3010	3010	3010	0
187	20230908	173700	137324365	3010	3010	3010	3010	0
188	20230908	173600	137324365	3010	3010	3010	3010	0
189	20230908	173500	137324365	3010	3010	3010	3010	0
190	20230908	173400	137324365	3010	3010	3010	3010	0
191	20230908	173300	137324365	3010	3010	3010	3010	0
192	20230908	173200	137324365	3010	3010	3010	3010	0
193	20230908	173100	137324365	3010	3010	3010	3010	0
194	20230908	173000	137324365	3010	3010	3010	3010	0
195	20230908	172900	137324365	3010	3010	3010	3010	0
196	20230908	172800	137324365	3010	3010	3010	3010	0
197	20230908	172700	137324365	3010	3010	3010	3010	0
198	20230908	172600	137324365	3010	3010	3010	3010	0
199	20230908	172500	137324365	3010	3010	3010	3010	0
200	20230908	172400	137324365	3010	3010	3010	3010	0
201	20230908	172300	137324365	3010	3010	3010	3010	0
202	20230908	172200	137324365	3010	3010	3010	3010	0
203	20230908	172100	137324365	3010	3010	3010	3010	0
204	20230908	172000	137324365	3010	3010	3010	3010	0
205	20230908	171900	137324365	3010	3010	3010	3010	0
206	20230908	171800	137324365	3010	3010	3010	3010	0
207	20230908	171700	137324365	3010	3010	3010	3010	0
208	20230908	171600	137324365	3010	3010	3010	3010	0
209	20230908	171500	137324365	3010	3010	3010	3010	0
210	20230908	171400	137324365	3010	3010	3010	3010	0
211	20230908	171300	137324365	3010	3010	3010	3010	0
212	20230908	171200	137324365	3010	3010	3010	3010	1587
213	20230908	171100	137324365	3010	3010	3010	3010	0
214	20230908	171000	137324365	3010	3010	3010	3010	0
215	20230908	170900	137324365	3010	3010	3010	3010	0
216	20230908	170800	137324365	3010	3010	3010	3010	0
217	20230908	170700	137324365	3010	3010	3010	3010	0
218	20230908	170600	137324365	3010	3010	3010	3010	0
219	20230908	170500	137324365	3010	3010	3010	3010	0
220	20230908	170400	137324365	3010	3010	3010	3010	0
221	20230908	170300	137324365	3010	3010	3010	3010	0
222	20230908	170200	137324365	3010	3010	3010	3010	0
223	20230908	170100	137324365	3010	3010	3010	3010	0
224	20230908	170000	137324365	3010	3010	3010	3010	0
225	20230908	165900	137324365	3010	3010	3010	3010	0
226	20230908	165800	137324365	3010	3010	3010	3010	0
227	20230908	165700	137324365	3010	3010	3010	3010	0
228	20230908	165600	137324365	3010	3010	3010	3010	0
229	20230908	165500	137324365	3010	3010	3010	3010	0
230	20230908	165400	137324365	3010	3010	3010	3010	0
231	20230908	165300	137324365	3010	3010	3010	3010	0
232	20230908	165200	137324365	3010	3010	3010	3010	0
233	20230908	165100	137324365	3010	3010	3010	3010	0
234	20230908	165000	137324365	3010	3010	3010	3010	0
235	20230908	164900	137324365	3010	3010	3010	3010	0
236	20230908	164800	137324365	3010	3010	3010	3010	0
237	20230908	164700	137324365	3010	3010	3010	3010	0
238	20230908	164600	137324365	3010	3010	3010	3010	0
239	20230908	164500	137324365	3010	3010	3010	3010	0
240	20230908	164400	137324365	3010	3010	3010	3010	0
241	20230908	164300	137324365	3010	3010	3010	3010	0
242	20230908	164200	137324365	3010	3010	3010	3010	1587
243	20230908	164100	137324365	3010	3010	3010	3010	0
244	20230908	164000	137324365	3010	3010	3010	3010	0
245	20230908	163900	137324365	3010	3010	3010	3010	0
246	20230908	163800	137324365	3010	3010	3010	3010	0
247	20230908	163700	137324365	3010	3010	3010	3010	0
248	20230908	163600	137324365	3010	3010	3010	3010	0
249	20230908	163500	137324365	3010	3010	3010	3010	0
250	20230908	163400	137324365	3010	3010	3010	3010	0
251	20230908	163300	137324365	3010	3010	3010	3010	0
252	20230908	163200	137324365	3010	3010	3010	3010	0
253	20230908	163100	137324365	3010	3010	3010	3010	0
254	20230908	163000	137324365	3010	3010	3010	3010	0
255	20230908	162900	137324365	3010	3010	3010	3010	0
256	20230908	162800	137324365	3010	3010	3010	3010	0
257	20230908	162700	137324365	3010	3010	3010	3010	0
258	20230908	162600	137324365	3010	3010	3010	3010	0
259	20230908	162500	137324365	3010	3010	3010	3010	0
260	20230908	162400	137324365	3010	3010	3010	3010	0
261	20230908	162300	137324365	3010	3010	3010	3010	0
262	20230908	162200	137324365	3010	3010	3010	3010	0
263	20230908	162100	137324365	3010	3010	3010	3010	0
264	20230908	162000	137324365	3010	3010	3010	3010	0
265	20230908	161900	137324365	3010	3010	3010	3010	0
266	20230908	161800	137324365	3010	3010	3010	3010	0
267	20230908	161700	137324365	3010	3010	3010	3010	0
268	20230908	161600	137324365	3010	3010	3010	3010	0
269	20230908	161500	137324365	3010	3010	3010	3010	0
270	20230908	161400	137324365	3010	3010	3010	3010	0
271	20230908	161300	137324365	3010	3010	3010	3010	0
272	20230908	161200	137324365	3010	3010	3010	3010	1587
273	20230908	161100	137324365	3010	3010	3010	3010	0
274	20230908	161000	137324365	3010	3010	3010	3010	0
275	20230908	160900	137324365	3010	3010	3010	3010	0
276	20230908	160800	137324365	3010	3010	3010	3010	0
277	20230908	160700	137324365	3010	3010	3010	3010	0
278	20230908	160600	137324365	3010	3010	3010	3010	0
279	20230908	160500	137324365	3010	3010	3010	3010	0
280	20230908	160400	137324365	3010	3010	3010	3010	0
281	20230908	160300	137324365	3010	3010	3010	3010	0
282	20230908	160200	137324365	3010	3010	3010	3010	0
283	20230908	160100	137324365	3010	3010	3010	3010	0
284	20230908	160000	137324365	3010	3010	3010	3010	0
285	20230908	155900	137324365	3010	3010	3010	3010	0
286	20230908	155800	137324365	3010	3010	3010	3010	0
287	20230908	155700	137324365	3010	3010	3010	3010	0
288	20230908	155600	137324365	3010	3010	3010	3010	0
289	20230908	155500	137324365	3010	3010	3010	3010	0
290	20230908	155400	137324365	3010	3010	3010	3010	0
291	20230908	155300	137324365	3010	3010	3010	3010	0
292	20230908	155200	137324365	3010	3010	3010	3010	0
293	20230908	155100	137324365	3010	3010	3010	3010	0
294	20230908	155000	137324365	3010	3010	3010	3010	0
295	20230908	154900	137324365	3010	3010	3010	3010	0
296	20230908	154800	137324365	3010	3010	3010	3010	0
297	20230908	154700	137324365	3010	3010	3010	3010	0
298	20230908	154600	137324365	3010	3010	3010	3010	0
299	20230908	154500	137324365	3010	3010	3010	3010	0
300	20230908	154400	137324365	3010	3010	3010	3010	0
301	20230908	154300	137324365	3010	3010	3010	3010	0
302	20230908	154200	137324365	3010	3010	3010	3010	1587
303	20230908	154100	137324365	3010	3010	3010	3010	0
304	20230908	154000	137324365	3010	3010	3010	3010	0
305	20230908	153900	137324365	3010	3010	3010	3010	0
306	20230908	153800	137324365	3010	3010	3010	3010	0
307	20230908	153700	137324365	3010	3010	3010	3010	0
308	20230908	153600	137324365	3010	3010	3010	3010	0
309	20230908	153500	137324365	3010	3010	3010	3010	0
310	20230908	153400	137324365	3010	3010	3010	3010	0
311	20230908	153300	137324365	3010	3010	3010	3010	0
312	20230908	153200	137324365	3010	3010	3010	3010	0
313	20230908	153100	137324365	3010	3010	3010	3010	0
314	20230908	153000	137324365	3010	3010	3010	3010	1587
315	20230908	152900	132547495	3010	3010	3010	3010	0
316	20230908	152800	132547495	3010	3010	3010	3010	0
317	20230908	152700	132547495	3010	3010	3010	3010	0
318	20230908	152600	132547495	3010	3010	3010	3010	0
319	20230908	152500	132547495	3010	3010	3010	3010	0
320	20230908	152400	132547495	3010	3010	3010	3010	0
321	20230908	152300	132547495	3010	3010	3010	3010	0
322	20230908	152200	132547495	3010	3010	3010	3010	0
323	20230908	152100	132547495	3010	3010	3010	3010	0
324	20230908	152000	132547495	3010	3010	3010	3010	0
325	20230908	151900	132547495	3010	3010	3010	3010	100
326	20230908	151800	132246495	3025	3005	3025	3005	863
327	20230908	151700	129643875	3005	2995	3005	2995	3191
328	20230908	151600	120078975	2990	2990	2990	2990	809
329	20230908	151500	117660065	2995	2995	2995	2995	66
330	20230908	151400	117462395	2995	2985	2995	2985	167
331	20230908	151300	116963230	2995	2995	2995	2995	0
332	20230908	151200	116963230	2995	2995	2995	2995	0
333	20230908	151100	116963230	2995	2995	2995	2995	18
334	20230908	151000	116909320	2985	2985	2985	2985	110
335	20230908	150900	116580970	2995	2995	2995	2995	0
336	20230908	150800	116580970	2995	2995	2995	2995	40
337	20230908	150700	116461170	2995	2995	2995	2995	0
338	20230908	150600	116461170	2995	2995	2995	2995	17
339	20230908	150500	116410255	2990	3000	3000	2990	1459
340	20230908	150400	112047635	3000	3000	3000	3000	0
341	20230908	150300	112047635	3000	3000	3000	3000	18
342	20230908	150200	111993635	3000	3000	3000	3000	0
343	20230908	150100	111993635	3000	3000	3000	3000	21
344	20230908	150000	111930635	3000	2990	3000	2980	1176
345	20230908	145900	108410310	3000	3000	3000	3000	0
346	20230908	145800	108410310	3000	3000	3000	3000	40
347	20230908	145700	108290310	3000	3000	3000	3000	0
348	20230908	145600	108290310	3000	3000	3000	3000	0
349	20230908	145500	108290310	3000	3000	3000	3000	39
350	20230908	145400	108173310	3000	3000	3000	3000	0
351	20230908	145300	108173310	3000	3000	3000	3000	0
352	20230908	145200	108173310	3000	3000	3000	3000	40
353	20230908	145100	108053310	3000	3000	3000	3000	0
354	20230908	145000	108053310	3000	3000	3000	3000	18
355	20230908	144900	107999310	2995	2995	2995	2995	0
356	20230908	144800	107999310	2995	2995	2995	2995	32
357	20230908	144700	107903470	3000	3000	3000	3000	17
358	20230908	144600	107852470	3000	3000	3000	3000	0
359	20230908	144500	107852470	3000	3000	3000	3000	22
360	20230908	144400	107786470	3000	3000	3000	3000	18
361	20230908	144300	107732470	3000	3000	3000	3000	0
362	20230908	144200	107732470	3000	3000	3000	3000	39
363	20230908	144100	107615470	2995	2995	2995	2995	0
364	20230908	144000	107615470	2995	2995	2995	2995	0
365	20230908	143900	107615470	2995	2995	2995	2995	530
366	20230908	143800	106028120	2995	2995	2995	2995	0
367	20230908	143700	106028120	2995	2995	2995	2995	0
368	20230908	143600	106028120	2995	2995	2995	2995	18
369	20230908	143500	105974210	2995	2995	2995	2995	22
370	20230908	143400	105908320	2995	2995	2995	2995	18
371	20230908	143300	105854410	2995	2995	2995	2995	0
372	20230908	143200	105854410	2995	2995	2995	2995	21
373	20230908	143100	105791515	2995	2995	2995	2995	17
374	20230908	143000	105740600	2995	2995	2995	2995	0
375	20230908	142900	105740600	2995	2995	2995	2995	22
376	20230908	142800	105674710	2995	2995	2995	2995	18
377	20230908	142700	105620800	2995	2995	2995	2995	0
378	20230908	142600	105620800	2995	2995	2995	2995	41
379	20230908	142500	105498005	2995	2995	2995	2995	66
380	20230908	142400	105300335	2995	2995	2995	2995	0
381	20230908	142300	105300335	2995	2995	2995	2995	18
382	20230908	142200	105246425	2995	2995	2995	2995	21
383	20230908	142100	105183530	2995	2995	2995	2995	0
384	20230908	142000	105183530	2995	2995	2995	2995	18
385	20230908	141900	105129620	2995	2995	2995	2995	26
386	20230908	141800	105051750	2995	2995	2995	2995	0
387	20230908	141700	105051750	2995	2995	2995	2995	18
388	20230908	141600	104997840	2995	2995	2995	2995	21
389	20230908	141500	104934945	2995	2985	2995	2985	19
390	20230908	141400	104878050	2985	2985	2985	2985	168
391	20230908	141300	104376570	3000	3000	3000	3000	22
392	20230908	141200	104310570	3000	3000	3000	3000	17
393	20230908	141100	104259570	3000	3000	3000	3000	0
394	20230908	141000	104259570	3000	3000	3000	3000	0
395	20230908	140900	104259570	3000	3000	3000	3000	39
396	20230908	140800	104142570	3000	3000	3000	3000	0
397	20230908	140700	104142570	3000	3000	3000	3000	18
398	20230908	140600	104088570	3000	3000	3000	3000	22
399	20230908	140500	104022570	3000	3000	3000	3000	1
400	20230908	140400	104019570	3000	3000	3000	3000	18
401	20230908	140300	103965570	3000	3000	3000	3000	21
402	20230908	140200	103902570	3000	3000	3000	3000	0
403	20230908	140100	103902570	3000	3000	3000	3000	18
404	20230908	140000	103848570	3000	3000	3000	3000	75
405	20230908	135900	103623570	3000	3000	3000	3000	18
406	20230908	135800	103569570	3000	3000	3000	3000	0
407	20230908	135700	103569570	3000	3000	3000	3000	0
408	20230908	135600	103569570	3000	3000	3000	3000	40
409	20230908	135500	103449570	3000	3000	3000	3000	13
410	20230908	135400	103410570	3000	3000	3000	3000	0
411	20230908	135300	103410570	3000	3000	3000	3000	38
412	20230908	135200	103296570	3000	3000	3000	3000	0
413	20230908	135100	103296570	3000	3000	3000	3000	18
414	20230908	135000	103242570	3000	3000	3000	3000	22
415	20230908	134900	103176570	3000	3000	3000	3000	0
416	20230908	134800	103176570	3000	3000	3000	3000	18
417	20230908	134700	103122570	3000	3000	3000	3000	21
418	20230908	134600	103059570	3000	3000	3000	3000	0
419	20230908	134500	103059570	3000	3000	3000	3000	18
420	20230908	134400	103005570	3000	3000	3000	3000	0
421	20230908	134300	103005570	3000	3000	3000	3000	40
422	20230908	134200	102885570	3000	3000	3000	3000	0
423	20230908	134100	102885570	3000	3000	3000	3000	0
424	20230908	134000	102885570	3000	3000	3000	3000	39
425	20230908	133900	102768570	2980	2980	2980	2980	332
426	20230908	133800	101779210	3000	3000	3000	3000	0
427	20230908	133700	101779210	3000	3000	3000	3000	38
428	20230908	133600	101665210	3000	3000	3000	3000	2
429	20230908	133500	101659210	3000	3000	3000	2980	3019
430	20230908	133400	92653950	3000	3000	3000	3000	425
431	20230908	133300	91378950	3000	3000	3000	3000	1
432	20230908	133200	91375950	3000	3000	3000	3000	1351
433	20230908	133100	87322950	3000	3000	3000	3000	0
434	20230908	133000	87322950	3000	3000	3000	3000	44
435	20230908	132900	87190950	3000	3000	3000	3000	18
436	20230908	132800	87136950	3000	3000	3000	3000	0
437	20230908	132700	87136950	3000	3000	3000	3000	40
438	20230908	132600	87016950	2995	2995	2995	2995	632
439	20230908	132500	85124110	2995	2995	2995	2995	0
440	20230908	132400	85124110	2995	2995	2995	2995	18
441	20230908	132300	85070200	2990	2990	2990	2990	14
442	20230908	132200	85028340	2995	2995	2995	2995	0
443	20230908	132100	85028340	2995	2995	2995	2995	938
444	20230908	132000	82219030	2980	2980	2980	2980	0
445	20230908	131900	82219030	2980	2990	2990	2980	700
446	20230908	131800	80132805	2995	2995	2995	2995	17
447	20230908	131700	80081890	2990	2990	2990	2990	1877
448	20230908	131600	74469660	2990	2990	2990	2990	119
449	20230908	131500	74113850	2990	2990	2990	2990	0
450	20230908	131400	74113850	2990	2990	2990	2990	36
451	20230908	131300	74006210	2990	2990	2990	2990	24
452	20230908	131200	73934450	2990	2990	2990	2990	1
453	20230908	131100	73931460	2990	2990	2990	2990	22
454	20230908	131000	73865680	2990	2980	2990	2980	19
455	20230908	130900	73808880	2985	2985	2985	2985	0
456	20230908	130800	73808880	2985	2990	2990	2985	39
457	20230908	130700	73692375	2985	2985	2985	2985	505
458	20230908	130600	72184950	2985	2985	2985	2985	500
459	20230908	130500	70692450	2990	2995	2995	2990	49
460	20230908	130400	70545935	2995	2995	2995	2995	22
461	20230908	130300	70480045	2995	2995	2995	2995	0
462	20230908	130200	70480045	2995	2985	2995	2985	1344
463	20230908	130100	66461410	2985	2985	2985	2985	1655
464	20230908	130000	61521235	2985	2985	2985	2985	18
465	20230908	125900	61467505	2985	2985	2985	2985	5
466	20230908	125800	61452580	2985	2985	2985	2985	22
467	20230908	125700	61386910	2985	2985	2985	2985	18
468	20230908	125600	61333180	2985	2985	2985	2985	0
469	20230908	125500	61333180	2985	2985	2985	2985	21
470	20230908	125400	61270495	2985	2985	2985	2985	18
471	20230908	125300	61216765	2985	2985	2985	2985	0
472	20230908	125200	61216765	2985	2985	2985	2985	18
473	20230908	125100	61163035	2985	2985	2985	2985	21
474	20230908	125000	61100350	2985	2985	2985	2985	0
475	20230908	124900	61100350	2985	2985	2985	2985	61
476	20230908	124800	60918265	2980	2980	2980	2980	372
477	20230908	124700	59809705	2980	2980	2980	2980	0
478	20230908	124600	59809705	2980	2980	2980	2980	18
479	20230908	124500	59756065	2980	2980	2980	2980	21
480	20230908	124400	59693485	2980	2980	2980	2980	17
481	20230908	124300	59642825	2970	2970	2970	2970	1
482	20230908	124200	59639855	2975	2985	2985	2975	190
483	20230908	124100	59074065	2985	2985	2985	2985	18
484	20230908	124000	59020335	2985	2985	2985	2985	0
485	20230908	123900	59020335	2985	2985	2985	2985	0
486	20230908	123800	59020335	2985	2985	2985	2985	39
487	20230908	123700	58903920	2985	2985	2985	2985	0
488	20230908	123600	58903920	2985	2985	2985	2985	22
489	20230908	123500	58838250	2985	2985	2985	2985	322
490	20230908	123400	57877080	2985	2985	2985	2985	0
491	20230908	123300	57877080	2985	2985	2985	2985	18
492	20230908	123200	57823350	2985	2985	2985	2985	21
493	20230908	123100	57760665	2985	2985	2985	2985	4
494	20230908	123000	57748725	2985	2985	2985	2985	18
495	20230908	122900	57694995	2985	2985	2985	2985	41
496	20230908	122800	57572610	2985	2985	2985	2985	0
497	20230908	122700	57572610	2985	2985	2985	2985	17
498	20230908	122600	57521865	2985	2985	2985	2985	0
499	20230908	122500	57521865	2985	2985	2985	2985	40
500	20230908	122400	57402465	2980	2985	2985	2980	40
501	20230908	122300	57283165	2985	2985	2985	2985	20
502	20230908	122200	57223465	2985	2985	2985	2985	39
503	20230908	122100	57107050	2985	2985	2985	2985	0
504	20230908	122000	57107050	2985	2985	2985	2985	0
505	20230908	121900	57107050	2985	2985	2985	2985	40
506	20230908	121800	56987650	2985	2985	2985	2985	0
507	20230908	121700	56987650	2985	2985	2985	2985	28
508	20230908	121600	56904070	2985	2985	2985	2985	21
509	20230908	121500	56841385	2985	2985	2985	2985	32
510	20230908	121400	56745865	2985	2985	2985	2985	18
511	20230908	121300	56692135	2980	2980	2980	2980	969
512	20230908	121200	53804515	2980	2980	2980	2980	0
513	20230908	121100	53804515	2980	2980	2980	2980	23
514	20230908	121000	53735975	2980	2980	2980	2980	0
515	20230908	120900	53735975	2980	2980	2980	2980	42
516	20230908	120800	53610815	2980	2980	2980	2980	117
517	20230908	120700	53262155	2980	2980	2980	2980	0
518	20230908	120600	53262155	2980	2980	2980	2980	539
519	20230908	120500	51655935	2980	2980	2980	2980	0
520	20230908	120400	51655935	2980	2980	2980	2980	0
521	20230908	120300	51655935	2980	2980	2980	2980	40
522	20230908	120200	51536735	2980	2980	2980	2980	0
523	20230908	120100	51536735	2980	2980	2980	2980	18
524	20230908	120000	51483095	2975	2975	2975	2975	17
525	20230908	115900	51432520	2975	2975	2975	2975	340
526	20230908	115800	50421020	2975	2975	2975	2975	11
527	20230908	115700	50388295	2975	2975	2975	2975	0
528	20230908	115600	50388295	2975	2975	2975	2975	22
529	20230908	115500	50322845	2975	2975	2975	2975	18
530	20230908	115400	50269295	2975	2975	2975	2975	5
531	20230908	115300	50254420	2975	2975	2975	2975	38
532	20230908	115200	50141370	2980	2980	2980	2980	0
533	20230908	115100	50141370	2980	2980	2980	2980	0
534	20230908	115000	50141370	2980	2980	2980	2980	40
535	20230908	114900	50022170	2980	2980	2980	2980	0
536	20230908	114800	50022170	2980	2980	2980	2980	10
537	20230908	114700	49992370	2980	2980	2980	2980	39
538	20230908	114600	49876150	2980	2980	2980	2980	0
539	20230908	114500	49876150	2980	2980	2980	2980	18
540	20230908	114400	49822510	2980	2980	2980	2980	0
541	20230908	114300	49822510	2980	2980	2980	2980	21
542	20230908	114200	49759930	2980	2980	2980	2980	18
543	20230908	114100	49706290	2980	2980	2980	2980	0
544	20230908	114000	49706290	2980	2980	2980	2980	22
545	20230908	113900	49640730	2980	2980	2980	2980	18
546	20230908	113800	49587090	2980	2980	2980	2980	0
547	20230908	113700	49587090	2980	2980	2980	2980	40
548	20230908	113600	49467890	2960	2960	2960	2960	1
549	20230908	113500	49464930	2965	2965	2965	2965	500
550	20230908	113400	47982430	2980	2980	2980	2980	39
551	20230908	113300	47866210	2980	2980	2980	2980	0
552	20230908	113200	47866210	2980	2980	2980	2980	0
553	20230908	113100	47866210	2980	2980	2980	2980	39
554	20230908	113000	47749990	2980	2980	2980	2980	0
555	20230908	112900	47749990	2980	2980	2980	2980	0
556	20230908	112800	47749990	2980	2980	2980	2980	18
557	20230908	112700	47696350	2965	2965	2965	2965	0
558	20230908	112600	47696350	2965	2980	2980	2965	48
559	20230908	112500	47553760	2980	2980	2980	2980	1
560	20230908	112400	47550780	2980	2980	2980	2980	22
561	20230908	112300	47485220	2980	2980	2980	2980	803
562	20230908	112200	45092280	2980	2980	2980	2980	0
563	20230908	112100	45092280	2980	2980	2980	2980	21
564	20230908	112000	45029700	2980	2980	2980	2980	18
565	20230908	111900	44976060	2960	2970	2970	2960	567
566	20230908	111800	43297720	2980	2980	2980	2980	39
567	20230908	111700	43181500	2985	2985	2985	2985	0
568	20230908	111600	43181500	2985	2985	2985	2985	20
569	20230908	111500	43121800	2985	2985	2985	2985	18
570	20230908	111400	43068070	2970	2970	2970	2970	19
571	20230908	111300	43011640	2970	2970	2970	2970	0
572	20230908	111200	43011640	2970	2970	2970	2965	726
573	20230908	111100	40855470	2965	2965	2965	2965	1
574	20230908	111000	40852505	2960	2970	2970	2960	68
575	20230908	110900	40651045	2965	2965	2965	2965	6
576	20230908	110800	40633255	2960	2970	2970	2960	22
577	20230908	110700	40567925	2970	2975	2975	2970	1183
578	20230908	110600	37054265	2980	2980	2980	2980	30
579	20230908	110500	36964865	2980	2980	2980	2980	84
580	20230908	110400	36714545	2980	2980	2980	2980	18
581	20230908	110300	36660905	2975	2975	2975	2975	1011
582	20230908	110200	33653180	2985	2985	2985	2985	18
583	20230908	110100	33599450	2985	2985	2985	2985	22
584	20230908	110000	33533780	2985	2985	2985	2985	0
585	20230908	105900	33533780	2985	2985	2985	2985	17
586	20230908	105800	33483035	2985	2985	2985	2985	21
587	20230908	105700	33420350	2985	2985	2985	2985	0
588	20230908	105600	33420350	2985	2980	2985	2980	24
589	20230908	105500	33348740	2980	2980	2980	2980	37
590	20230908	105400	33238480	2980	2980	2980	2980	18
591	20230908	105300	33184840	2980	2980	2980	2980	0
592	20230908	105200	33184840	2980	2980	2980	2980	42
593	20230908	105100	33059680	2980	2980	2980	2980	18
594	20230908	105000	33006040	2980	2980	2980	2980	50
595	20230908	104900	32857040	2980	2980	2980	2980	0
596	20230908	104800	32857040	2980	2980	2980	2980	40
597	20230908	104700	32737840	2970	2970	2970	2970	124
598	20230908	104600	32369560	2980	2980	2980	2980	18
599	20230908	104500	32315920	2970	2970	2970	2970	0
600	20230908	104400	32315920	2970	2970	2970	2970	608
601	20230908	104300	30510160	2980	2980	2980	2980	18
602	20230908	104200	30456520	2970	2970	2970	2970	0
603	20230908	104100	30456520	2970	2970	2970	2970	5
604	20230908	104000	30441670	2970	2980	2980	2970	367
605	20230908	103900	29350955	2980	2980	2980	2980	22
606	20230908	103800	29285395	2980	2980	2980	2980	50
607	20230908	103700	29136395	2980	2980	2980	2980	18
608	20230908	103600	29082755	2975	2975	2975	2975	0
609	20230908	103500	29082755	2975	2980	2980	2975	28
610	20230908	103400	28999365	2980	2980	2980	2980	0
611	20230908	103300	28999365	2980	2980	2980	2980	0
612	20230908	103200	28999365	2980	2980	2980	2980	51
613	20230908	103100	28847385	2980	2980	2980	2980	0
614	20230908	103000	28847385	2980	2980	2980	2980	0
615	20230908	102900	28847385	2980	2980	2980	2980	39
616	20230908	102800	28731165	2980	2980	2980	2980	80
617	20230908	102700	28492765	2980	2980	2980	2980	18
618	20230908	102600	28439125	2975	2975	2975	2970	202
619	20230908	102500	27838250	2975	2975	2975	2975	0
620	20230908	102400	27838250	2975	2975	2975	2975	17
621	20230908	102300	27787675	2975	2975	2975	2975	42
622	20230908	102200	27662725	2975	2975	2975	2975	0
623	20230908	102100	27662725	2975	2975	2975	2970	1023
624	20230908	102000	24619325	2975	2975	2975	2975	0
625	20230908	101900	24619325	2975	2975	2975	2975	44
626	20230908	101800	24488425	2970	2970	2970	2970	0
627	20230908	101700	24488425	2970	2970	2970	2970	0
628	20230908	101600	24488425	2970	2970	2970	2970	4
629	20230908	101500	24476545	2970	2970	2970	2970	0
630	20230908	101400	24476545	2970	2970	2970	2970	1
631	20230908	101300	24473575	2970	2970	2970	2970	18
632	20230908	101200	24420115	2960	2960	2960	2960	30
633	20230908	101100	24331315	2970	2970	2970	2970	22
634	20230908	101000	24265975	2970	2970	2970	2970	22
635	20230908	100900	24200635	2970	2970	2970	2970	0
636	20230908	100800	24200635	2970	2970	2970	2970	18
637	20230908	100700	24147175	2970	2970	2970	2970	0
638	20230908	100600	24147175	2970	2970	2970	2970	21
639	20230908	100500	24084805	2970	2955	2970	2955	44
640	20230908	100400	23954530	2975	2975	2975	2975	0
641	20230908	100300	23954530	2975	2975	2975	2975	40
642	20230908	100200	23835530	2975	2975	2975	2975	0
643	20230908	100100	23835530	2975	2975	2975	2975	0
644	20230908	100000	23835530	2975	2975	2975	2975	39
645	20230908	095900	23719505	2975	2975	2975	2975	0
646	20230908	095800	23719505	2975	2975	2975	2975	3
647	20230908	095700	23710580	2975	2975	2975	2975	790
648	20230908	095600	21360330	2955	2955	2955	2955	0
649	20230908	095500	21360330	2955	2955	2955	2955	0
650	20230908	095400	21360330	2955	2955	2955	2955	0
651	20230908	095300	21360330	2955	2955	2955	2955	0
652	20230908	095200	21360330	2955	2955	2955	2955	174
653	20230908	095100	20846160	2955	2955	2955	2955	0
654	20230908	095000	20846160	2955	2955	2955	2955	0
655	20230908	094900	20846160	2955	2955	2955	2955	0
656	20230908	094800	20846160	2955	2955	2955	2955	0
657	20230908	094700	20846160	2955	2955	2955	2955	0
658	20230908	094600	20846160	2955	2955	2955	2955	310
659	20230908	094500	19930110	2975	2975	2975	2975	0
660	20230908	094400	19930110	2975	2975	2975	2975	0
661	20230908	094300	19930110	2975	2975	2975	2975	0
662	20230908	094200	19930110	2975	2975	2975	2975	0
663	20230908	094100	19930110	2975	2975	2975	2975	5
664	20230908	094000	19915235	2955	2955	2955	2955	1
665	20230908	093900	19912280	2950	2950	2950	2950	0
666	20230908	093800	19912280	2950	2975	2975	2950	104
667	20230908	093700	19602955	2975	2975	2975	2975	0
668	20230908	093600	19602955	2975	2955	2975	2955	22
669	20230908	093500	19537565	2955	2955	2955	2955	49
670	20230908	093400	19392770	2955	2955	2955	2955	1302
671	20230908	093300	15545360	2955	2955	2955	2955	83
672	20230908	093200	15300095	2955	2955	2955	2955	50
673	20230908	093100	15152345	2955	2955	2955	2955	6
674	20230908	093000	15134615	2950	2950	2950	2950	13
675	20230908	092900	15096265	2950	2950	2950	2950	0
676	20230908	092800	15096265	2950	2950	2950	2950	12
677	20230908	092700	15060865	2950	2955	2955	2950	1978
678	20230908	092600	9216635	2955	2955	2955	2955	1354
679	20230908	092500	5215565	2955	2955	2955	2955	200
680	20230908	092400	4624565	2960	2960	2960	2960	0
681	20230908	092300	4624565	2960	2960	2960	2960	17
682	20230908	092200	4574245	2960	2960	2960	2960	61
683	20230908	092100	4393685	2960	2960	2960	2960	0
684	20230908	092000	4393685	2960	2960	2960	2960	110
685	20230908	091900	4068085	2960	2960	2960	2960	254
686	20230908	091800	3316245	2960	2960	2960	2960	0
687	20230908	091700	3316245	2960	2960	2960	2960	6
688	20230908	091600	3298485	2960	2960	2960	2960	156
689	20230908	091500	2836725	2965	2965	2965	2965	1
690	20230908	091400	2833760	2965	2965	2965	2965	35
691	20230908	091300	2729985	2975	2975	2975	2975	1
692	20230908	091200	2727010	2975	2970	2975	2970	696
693	20230908	091100	658120	2975	2975	2975	2975	20
694	20230908	091000	598620	2970	2970	2970	2970	0
695	20230908	090900	598620	2970	2970	2970	2970	0
696	20230908	090800	598620	2970	2970	2970	2970	11
697	20230908	090700	565950	2975	2975	2975	2975	50
698	20230908	090600	417200	2980	2980	2980	2980	70
699	20230908	090500	208600	2980	2980	2980	2980	0
700	20230908	090400	208600	2980	2980	2980	2980	1
701	20230908	090300	205620	2980	2980	2980	2980	0
702	20230908	090200	205620	2980	2980	2980	2980	0
703	20230908	090100	205620	2980	2980	2980	2980	0
704	20230908	090000	205620	2980	2980	2980	2980	69