KissMeData/104620/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	195000	736992770	7950	7950	7950	7950	6188
3	20230904	194900	736992770	7950	7950	7950	7950	0
4	20230904	194800	736992770	7950	7950	7950	7950	0
5	20230904	194700	736992770	7950	7950	7950	7950	0
6	20230904	194600	736992770	7950	7950	7950	7950	0
7	20230904	194500	736992770	7950	7950	7950	7950	0
8	20230904	194400	736992770	7950	7950	7950	7950	0
9	20230904	194300	736992770	7950	7950	7950	7950	0
10	20230904	194200	736992770	7950	7950	7950	7950	0
11	20230904	194100	736992770	7950	7950	7950	7950	0
12	20230904	194000	736992770	7950	7950	7950	7950	0
13	20230904	193900	736992770	7950	7950	7950	7950	0
14	20230904	193800	736992770	7950	7950	7950	7950	0
15	20230904	193700	736992770	7950	7950	7950	7950	0
16	20230904	193600	736992770	7950	7950	7950	7950	0
17	20230904	193500	736992770	7950	7950	7950	7950	0
18	20230904	193400	736992770	7950	7950	7950	7950	0
19	20230904	193300	736992770	7950	7950	7950	7950	0
20	20230904	193200	736992770	7950	7950	7950	7950	0
21	20230904	193100	736992770	7950	7950	7950	7950	0
22	20230904	193000	736992770	7950	7950	7950	7950	0
23	20230904	192900	736992770	7950	7950	7950	7950	0
24	20230904	192800	736992770	7950	7950	7950	7950	0
25	20230904	192700	736992770	7950	7950	7950	7950	0
26	20230904	192600	736992770	7950	7950	7950	7950	0
27	20230904	192500	736992770	7950	7950	7950	7950	0
28	20230904	192400	736992770	7950	7950	7950	7950	0
29	20230904	192300	736992770	7950	7950	7950	7950	0
30	20230904	192200	736992770	7950	7950	7950	7950	0
31	20230904	192100	736992770	7950	7950	7950	7950	0
32	20230904	192000	736992770	7950	7950	7950	7950	6188
33	20230904	191900	736992770	7950	7950	7950	7950	0
34	20230904	191800	736992770	7950	7950	7950	7950	0
35	20230904	191700	736992770	7950	7950	7950	7950	0
36	20230904	191600	736992770	7950	7950	7950	7950	0
37	20230904	191500	736992770	7950	7950	7950	7950	0
38	20230904	191400	736992770	7950	7950	7950	7950	0
39	20230904	191300	736992770	7950	7950	7950	7950	0
40	20230904	191200	736992770	7950	7950	7950	7950	0
41	20230904	191100	736992770	7950	7950	7950	7950	0
42	20230904	191000	736992770	7950	7950	7950	7950	0
43	20230904	190900	736992770	7950	7950	7950	7950	0
44	20230904	190800	736992770	7950	7950	7950	7950	0
45	20230904	190700	736992770	7950	7950	7950	7950	0
46	20230904	190600	736992770	7950	7950	7950	7950	0
47	20230904	190500	736992770	7950	7950	7950	7950	0
48	20230904	190400	736992770	7950	7950	7950	7950	0
49	20230904	190300	736992770	7950	7950	7950	7950	0
50	20230904	190200	736992770	7950	7950	7950	7950	0
51	20230904	190100	736992770	7950	7950	7950	7950	0
52	20230904	190000	736992770	7950	7950	7950	7950	0
53	20230904	185900	736992770	7950	7950	7950	7950	0
54	20230904	185800	736992770	7950	7950	7950	7950	0
55	20230904	185700	736992770	7950	7950	7950	7950	0
56	20230904	185600	736992770	7950	7950	7950	7950	0
57	20230904	185500	736992770	7950	7950	7950	7950	0
58	20230904	185400	736992770	7950	7950	7950	7950	0
59	20230904	185300	736992770	7950	7950	7950	7950	0
60	20230904	185200	736992770	7950	7950	7950	7950	0
61	20230904	185100	736992770	7950	7950	7950	7950	0
62	20230904	185000	736992770	7950	7950	7950	7950	6188
63	20230904	184900	736992770	7950	7950	7950	7950	0
64	20230904	184800	736992770	7950	7950	7950	7950	0
65	20230904	184700	736992770	7950	7950	7950	7950	0
66	20230904	184600	736992770	7950	7950	7950	7950	0
67	20230904	184500	736992770	7950	7950	7950	7950	0
68	20230904	184400	736992770	7950	7950	7950	7950	0
69	20230904	184300	736992770	7950	7950	7950	7950	0
70	20230904	184200	736992770	7950	7950	7950	7950	0
71	20230904	184100	736992770	7950	7950	7950	7950	0
72	20230904	184000	736992770	7950	7950	7950	7950	0
73	20230904	183900	736992770	7950	7950	7950	7950	0
74	20230904	183800	736992770	7950	7950	7950	7950	0
75	20230904	183700	736992770	7950	7950	7950	7950	0
76	20230904	183600	736992770	7950	7950	7950	7950	0
77	20230904	183500	736992770	7950	7950	7950	7950	0
78	20230904	183400	736992770	7950	7950	7950	7950	0
79	20230904	183300	736992770	7950	7950	7950	7950	0
80	20230904	183200	736992770	7950	7950	7950	7950	0
81	20230904	183100	736992770	7950	7950	7950	7950	0
82	20230904	183000	736992770	7950	7950	7950	7950	0
83	20230904	182900	736992770	7950	7950	7950	7950	0
84	20230904	182800	736992770	7950	7950	7950	7950	0
85	20230904	182700	736992770	7950	7950	7950	7950	0
86	20230904	182600	736992770	7950	7950	7950	7950	0
87	20230904	182500	736992770	7950	7950	7950	7950	0
88	20230904	182400	736992770	7950	7950	7950	7950	0
89	20230904	182300	736992770	7950	7950	7950	7950	0
90	20230904	182200	736992770	7950	7950	7950	7950	0
91	20230904	182100	736992770	7950	7950	7950	7950	0
92	20230904	182000	736992770	7950	7950	7950	7950	6188
93	20230904	181900	736992770	7950	7950	7950	7950	0
94	20230904	181800	736992770	7950	7950	7950	7950	0
95	20230904	181700	736992770	7950	7950	7950	7950	0
96	20230904	181600	736992770	7950	7950	7950	7950	0
97	20230904	181500	736992770	7950	7950	7950	7950	0
98	20230904	181400	736992770	7950	7950	7950	7950	0
99	20230904	181300	736992770	7950	7950	7950	7950	0
100	20230904	181200	736992770	7950	7950	7950	7950	0
101	20230904	181100	736992770	7950	7950	7950	7950	0
102	20230904	181000	736992770	7950	7950	7950	7950	0
103	20230904	180900	736992770	7950	7950	7950	7950	0
104	20230904	180800	736992770	7950	7950	7950	7950	0
105	20230904	180700	736992770	7950	7950	7950	7950	0
106	20230904	180600	736992770	7950	7950	7950	7950	0
107	20230904	180500	736992770	7950	7950	7950	7950	0
108	20230904	180400	736992770	7950	7950	7950	7950	0
109	20230904	180300	736992770	7950	7950	7950	7950	0
110	20230904	180200	736992770	7950	7950	7950	7950	0
111	20230904	180100	736992770	7950	7950	7950	7950	0
112	20230904	180000	736992770	7950	7950	7950	7950	0
113	20230904	175900	736992770	7950	7950	7950	7950	0
114	20230904	175800	736992770	7950	7950	7950	7950	0
115	20230904	175700	736992770	7950	7950	7950	7950	0
116	20230904	175600	736992770	7950	7950	7950	7950	0
117	20230904	175500	736992770	7950	7950	7950	7950	0
118	20230904	175400	736992770	7950	7950	7950	7950	0
119	20230904	175300	736992770	7950	7950	7950	7950	0
120	20230904	175200	736992770	7950	7950	7950	7950	0
121	20230904	175100	736992770	7950	7950	7950	7950	0
122	20230904	175000	736992770	7950	7950	7950	7950	6188
123	20230904	174900	736992770	7950	7950	7950	7950	0
124	20230904	174800	736992770	7950	7950	7950	7950	0
125	20230904	174700	736992770	7950	7950	7950	7950	0
126	20230904	174600	736992770	7950	7950	7950	7950	0
127	20230904	174500	736992770	7950	7950	7950	7950	0
128	20230904	174400	736992770	7950	7950	7950	7950	0
129	20230904	174300	736992770	7950	7950	7950	7950	0
130	20230904	174200	736992770	7950	7950	7950	7950	0
131	20230904	174100	736992770	7950	7950	7950	7950	0
132	20230904	174000	736992770	7950	7950	7950	7950	0
133	20230904	173900	736992770	7950	7950	7950	7950	0
134	20230904	173800	736992770	7950	7950	7950	7950	0
135	20230904	173700	736992770	7950	7950	7950	7950	0
136	20230904	173600	736992770	7950	7950	7950	7950	0
137	20230904	173500	736992770	7950	7950	7950	7950	0
138	20230904	173400	736992770	7950	7950	7950	7950	0
139	20230904	173300	736992770	7950	7950	7950	7950	0
140	20230904	173200	736992770	7950	7950	7950	7950	0
141	20230904	173100	736992770	7950	7950	7950	7950	0
142	20230904	173000	736992770	7950	7950	7950	7950	0
143	20230904	172900	736992770	7950	7950	7950	7950	0
144	20230904	172800	736992770	7950	7950	7950	7950	0
145	20230904	172700	736992770	7950	7950	7950	7950	0
146	20230904	172600	736992770	7950	7950	7950	7950	0
147	20230904	172500	736992770	7950	7950	7950	7950	0
148	20230904	172400	736992770	7950	7950	7950	7950	0
149	20230904	172300	736992770	7950	7950	7950	7950	0
150	20230904	172200	736992770	7950	7950	7950	7950	0
151	20230904	172100	736992770	7950	7950	7950	7950	0
152	20230904	172000	736992770	7950	7950	7950	7950	6188
153	20230904	171900	736992770	7950	7950	7950	7950	0
154	20230904	171800	736992770	7950	7950	7950	7950	0
155	20230904	171700	736992770	7950	7950	7950	7950	0
156	20230904	171600	736992770	7950	7950	7950	7950	0
157	20230904	171500	736992770	7950	7950	7950	7950	0
158	20230904	171400	736992770	7950	7950	7950	7950	0
159	20230904	171300	736992770	7950	7950	7950	7950	0
160	20230904	171200	736992770	7950	7950	7950	7950	0
161	20230904	171100	736992770	7950	7950	7950	7950	0
162	20230904	171000	736992770	7950	7950	7950	7950	0
163	20230904	170900	736992770	7950	7950	7950	7950	0
164	20230904	170800	736992770	7950	7950	7950	7950	0
165	20230904	170700	736992770	7950	7950	7950	7950	0
166	20230904	170600	736992770	7950	7950	7950	7950	0
167	20230904	170500	736992770	7950	7950	7950	7950	0
168	20230904	170400	736992770	7950	7950	7950	7950	0
169	20230904	170300	736992770	7950	7950	7950	7950	0
170	20230904	170200	736992770	7950	7950	7950	7950	0
171	20230904	170100	736992770	7950	7950	7950	7950	0
172	20230904	170000	736992770	7950	7950	7950	7950	0
173	20230904	165900	736992770	7950	7950	7950	7950	0
174	20230904	165800	736992770	7950	7950	7950	7950	0
175	20230904	165700	736992770	7950	7950	7950	7950	0
176	20230904	165600	736992770	7950	7950	7950	7950	0
177	20230904	165500	736992770	7950	7950	7950	7950	0
178	20230904	165400	736992770	7950	7950	7950	7950	0
179	20230904	165300	736992770	7950	7950	7950	7950	0
180	20230904	165200	736992770	7950	7950	7950	7950	0
181	20230904	165100	736992770	7950	7950	7950	7950	0
182	20230904	165000	736992770	7950	7950	7950	7950	6188
183	20230904	164900	736992770	7950	7950	7950	7950	0
184	20230904	164800	736992770	7950	7950	7950	7950	0
185	20230904	164700	736992770	7950	7950	7950	7950	0
186	20230904	164600	736992770	7950	7950	7950	7950	0
187	20230904	164500	736992770	7950	7950	7950	7950	0
188	20230904	164400	736992770	7950	7950	7950	7950	0
189	20230904	164300	736992770	7950	7950	7950	7950	0
190	20230904	164200	736992770	7950	7950	7950	7950	0
191	20230904	164100	736992770	7950	7950	7950	7950	0
192	20230904	164000	736992770	7950	7950	7950	7950	0
193	20230904	163900	736992770	7950	7950	7950	7950	0
194	20230904	163800	736992770	7950	7950	7950	7950	0
195	20230904	163700	736992770	7950	7950	7950	7950	0
196	20230904	163600	736992770	7950	7950	7950	7950	0
197	20230904	163500	736992770	7950	7950	7950	7950	0
198	20230904	163400	736992770	7950	7950	7950	7950	0
199	20230904	163300	736992770	7950	7950	7950	7950	0
200	20230904	163200	736992770	7950	7950	7950	7950	0
201	20230904	163100	736992770	7950	7950	7950	7950	0
202	20230904	163000	736992770	7950	7950	7950	7950	0
203	20230904	162900	736992770	7950	7950	7950	7950	0
204	20230904	162800	736992770	7950	7950	7950	7950	0
205	20230904	162700	736992770	7950	7950	7950	7950	0
206	20230904	162600	736992770	7950	7950	7950	7950	0
207	20230904	162500	736992770	7950	7950	7950	7950	0
208	20230904	162400	736992770	7950	7950	7950	7950	0
209	20230904	162300	736992770	7950	7950	7950	7950	0
210	20230904	162200	736992770	7950	7950	7950	7950	0
211	20230904	162100	736992770	7950	7950	7950	7950	0
212	20230904	162000	736992770	7950	7950	7950	7950	6188
213	20230904	161900	736992770	7950	7950	7950	7950	0
214	20230904	161800	736992770	7950	7950	7950	7950	0
215	20230904	161700	736992770	7950	7950	7950	7950	0
216	20230904	161600	736992770	7950	7950	7950	7950	0
217	20230904	161500	736992770	7950	7950	7950	7950	0
218	20230904	161400	736992770	7950	7950	7950	7950	0
219	20230904	161300	736992770	7950	7950	7950	7950	0
220	20230904	161200	736992770	7950	7950	7950	7950	0
221	20230904	161100	736992770	7950	7950	7950	7950	0
222	20230904	161000	736992770	7950	7950	7950	7950	0
223	20230904	160900	736992770	7950	7950	7950	7950	0
224	20230904	160800	736992770	7950	7950	7950	7950	0
225	20230904	160700	736992770	7950	7950	7950	7950	0
226	20230904	160600	736992770	7950	7950	7950	7950	0
227	20230904	160500	736992770	7950	7950	7950	7950	0
228	20230904	160400	736992770	7950	7950	7950	7950	0
229	20230904	160300	736992770	7950	7950	7950	7950	0
230	20230904	160200	736992770	7950	7950	7950	7950	0
231	20230904	160100	736992770	7950	7950	7950	7950	0
232	20230904	160000	736992770	7950	7950	7950	7950	0
233	20230904	155900	736992770	7950	7950	7950	7950	0
234	20230904	155800	736992770	7950	7950	7950	7950	0
235	20230904	155700	736992770	7950	7950	7950	7950	0
236	20230904	155600	736992770	7950	7950	7950	7950	0
237	20230904	155500	736992770	7950	7950	7950	7950	0
238	20230904	155400	736992770	7950	7950	7950	7950	0
239	20230904	155300	736992770	7950	7950	7950	7950	0
240	20230904	155200	736992770	7950	7950	7950	7950	0
241	20230904	155100	736992770	7950	7950	7950	7950	0
242	20230904	155000	736992770	7950	7950	7950	7950	6188
243	20230904	154900	736992770	7950	7950	7950	7950	0
244	20230904	154800	736992770	7950	7950	7950	7950	0
245	20230904	154700	736992770	7950	7950	7950	7950	0
246	20230904	154600	736992770	7950	7950	7950	7950	0
247	20230904	154500	736992770	7950	7950	7950	7950	0
248	20230904	154400	736992770	7950	7950	7950	7950	0
249	20230904	154300	736992770	7950	7950	7950	7950	0
250	20230904	154200	736992770	7950	7950	7950	7950	0
251	20230904	154100	736992770	7950	7950	7950	7950	0
252	20230904	154000	736992770	7950	7950	7950	7950	0
253	20230904	153900	736992770	7950	7950	7950	7950	0
254	20230904	153800	736992770	7950	7950	7950	7950	0
255	20230904	153700	736992770	7950	7950	7950	7950	0
256	20230904	153600	736992770	7950	7950	7950	7950	0
257	20230904	153500	736992770	7950	7950	7950	7950	0
258	20230904	153400	736992770	7950	7950	7950	7950	0
259	20230904	153300	736992770	7950	7950	7950	7950	0
260	20230904	153200	736992770	7950	7950	7950	7950	0
261	20230904	153100	736992770	7950	7950	7950	7950	0
262	20230904	153000	736992770	7950	7950	7950	7950	6188
263	20230904	152900	687798170	7950	7950	7950	7950	0
264	20230904	152800	687798170	7950	7950	7950	7950	0
265	20230904	152700	687798170	7950	7950	7950	7950	0
266	20230904	152600	687798170	7950	7950	7950	7950	0
267	20230904	152500	687798170	7950	7950	7950	7950	0
268	20230904	152400	687798170	7950	7950	7950	7950	0
269	20230904	152300	687798170	7950	7950	7950	7950	0
270	20230904	152200	687798170	7950	7950	7950	7950	0
271	20230904	152100	687798170	7950	7950	7950	7950	0
272	20230904	152000	687798170	7950	7950	7950	7950	0
273	20230904	151900	687798170	7950	7970	7970	7950	384
274	20230904	151800	684741570	7960	7970	7970	7960	323
275	20230904	151700	682168640	7960	7960	7960	7960	0
276	20230904	151600	682168640	7960	7960	7960	7960	81
277	20230904	151500	681523880	7960	7960	7960	7960	461
278	20230904	151400	677854320	7960	7960	7960	7960	24
279	20230904	151300	677663280	7950	7950	7950	7950	380
280	20230904	151200	674642280	7960	7950	7960	7950	30
281	20230904	151100	674403500	7960	7960	7960	7960	5
282	20230904	151000	674363700	7960	7960	7960	7960	22
283	20230904	150900	674188580	7950	7960	7960	7950	20
284	20230904	150800	674029430	7960	7960	7960	7950	349
285	20230904	150700	671254430	7960	7960	7960	7960	419
286	20230904	150600	667919190	7960	7960	7960	7960	31
287	20230904	150500	667672430	7960	7960	7970	7950	250
288	20230904	150400	665684670	7960	7970	7970	7960	1484
289	20230904	150300	653872010	7980	7980	7980	7980	5
290	20230904	150200	653832110	7970	7980	7980	7970	125
291	20230904	150100	652834660	7980	7980	7980	7980	10
292	20230904	150000	652754860	7980	7980	7980	7980	11
293	20230904	145900	652667080	7980	7960	7980	7960	301
294	20230904	145800	650271100	7970	7970	7970	7970	475
295	20230904	145700	646485350	7970	7970	7970	7960	1285
296	20230904	145600	636245000	7970	7970	7970	7970	69
297	20230904	145500	635695070	7970	7970	7970	7970	55
298	20230904	145400	635256720	7970	7970	7970	7970	120
299	20230904	145300	634300320	7980	7960	7980	7960	728
300	20230904	145200	628505400	7970	7970	7970	7970	126
301	20230904	145100	627501180	7970	7970	7970	7970	8
302	20230904	145000	627437420	7970	7970	7970	7970	3
303	20230904	144900	627413510	7960	7960	7960	7960	117
304	20230904	144800	626482190	7960	7960	7960	7960	40
305	20230904	144700	626163790	7970	7970	7970	7970	0
306	20230904	144600	626163790	7970	7970	7970	7970	14
307	20230904	144500	626052210	7960	7960	7960	7960	50
308	20230904	144400	625654210	7970	7960	7970	7960	56
309	20230904	144300	625208350	7970	7970	7970	7970	122
310	20230904	144200	624236010	7990	7970	7990	7970	349
311	20230904	144100	621453580	7970	7970	7970	7970	500
312	20230904	144000	617468580	7980	7970	7980	7970	6
313	20230904	143900	617420710	7970	7970	7970	7970	400
314	20230904	143800	614232710	7980	7980	7980	7980	32
315	20230904	143700	613977350	7980	7980	7980	7980	31
316	20230904	143600	613729970	7980	7990	7990	7980	43
317	20230904	143500	613386730	7990	7990	7990	7990	2
318	20230904	143400	613370750	7990	7990	7990	7990	0
319	20230904	143300	613370750	7990	7990	7990	7990	0
320	20230904	143200	613370750	7990	7990	7990	7990	2
321	20230904	143100	613354770	7990	7980	7990	7980	33
322	20230904	143000	613091150	7990	7990	7990	7990	5
323	20230904	142900	613051200	7990	7990	7990	7990	0
324	20230904	142800	613051200	7990	7990	7990	7990	0
325	20230904	142700	613051200	7990	7990	7990	7990	0
326	20230904	142600	613051200	7990	7990	7990	7990	1
327	20230904	142500	613043210	7990	7990	7990	7990	1
328	20230904	142400	613035220	7990	7990	7990	7990	0
329	20230904	142300	613035220	7990	7990	7990	7990	46
330	20230904	142200	612667680	7990	7990	7990	7990	145
331	20230904	142100	611509130	7970	7970	7970	7970	304
332	20230904	142000	609086250	7970	7980	7980	7970	352
333	20230904	141900	606280290	7970	7970	7970	7970	0
334	20230904	141800	606280290	7970	7970	7970	7970	250
335	20230904	141700	604287790	7980	7980	7980	7980	0
336	20230904	141600	604287790	7980	7980	7980	7980	0
337	20230904	141500	604287790	7980	7980	7980	7980	52
338	20230904	141400	603872830	7990	7990	7990	7990	0
339	20230904	141300	603872830	7990	7990	7990	7990	0
340	20230904	141200	603872830	7990	7990	7990	7990	0
341	20230904	141100	603872830	7990	7990	7990	7990	1
342	20230904	141000	603864840	7970	7970	7970	7970	20
343	20230904	140900	603705440	7970	7970	7970	7970	990
344	20230904	140800	595815140	7970	7970	7970	7970	50
345	20230904	140700	595416640	7970	7970	7970	7970	0
346	20230904	140600	595416640	7970	7970	7970	7970	0
347	20230904	140500	595416640	7970	7970	7970	7970	300
348	20230904	140400	593025640	7970	7970	7970	7970	345
349	20230904	140300	590275990	7980	7980	7980	7980	10
350	20230904	140200	590196190	7980	7980	7980	7980	1
351	20230904	140100	590188210	7970	7970	7970	7970	0
352	20230904	140000	590188210	7970	7970	7970	7970	0
353	20230904	135900	590188210	7970	7970	7970	7970	0
354	20230904	135800	590188210	7970	7970	7970	7970	5
355	20230904	135700	590148360	7970	7980	7980	7970	381
356	20230904	135600	587111580	7980	7980	7980	7980	107
357	20230904	135500	586257720	7980	7980	7980	7980	7
358	20230904	135400	586201860	7980	7980	7980	7980	127
359	20230904	135300	585188400	7980	7980	7980	7970	1025
360	20230904	135200	577018780	7980	7980	7980	7980	13
361	20230904	135100	576915040	7980	7980	7980	7980	0
362	20230904	135000	576915040	7980	7980	7980	7980	0
363	20230904	134900	576915040	7980	7980	7980	7980	0
364	20230904	134800	576915040	7980	7980	7980	7980	0
365	20230904	134700	576915040	7980	7980	7980	7980	20
366	20230904	134600	576755440	7980	7980	7980	7980	0
367	20230904	134500	576755440	7980	7980	7980	7980	50
368	20230904	134400	576356440	7980	7980	7980	7980	7
369	20230904	134300	576300580	7980	7980	7980	7980	30
370	20230904	134200	576061180	7980	7980	7980	7980	15
371	20230904	134100	575941480	7980	7980	7980	7980	1
372	20230904	134000	575933500	7980	7980	7980	7980	15
373	20230904	133900	575813800	7980	7980	7980	7980	101
374	20230904	133800	575007820	7980	7980	7980	7980	8
375	20230904	133700	574943980	7970	7970	7970	7970	0
376	20230904	133600	574943980	7970	7970	7970	7970	110
377	20230904	133500	574067280	7980	7980	7980	7980	200
378	20230904	133400	572471280	7970	7970	7970	7970	0
379	20230904	133300	572471280	7970	7980	7980	7970	480
380	20230904	133200	568643560	7990	7990	7990	7990	0
381	20230904	133100	568643560	7990	7990	7990	7990	0
382	20230904	133000	568643560	7990	7990	7990	7990	5
383	20230904	132900	568603610	7990	7990	7990	7990	180
384	20230904	132800	567165410	7990	7990	7990	7990	20
385	20230904	132700	567005610	7990	7990	7990	7990	100
386	20230904	132600	566206610	8000	8000	8000	8000	0
387	20230904	132500	566206610	8000	8000	8000	8000	10
388	20230904	132400	566126610	7980	7980	7980	7980	0
389	20230904	132300	566126610	7980	7980	7980	7980	0
390	20230904	132200	566126610	7980	7980	7980	7980	0
391	20230904	132100	566126610	7980	7980	7980	7980	101
392	20230904	132000	565320630	7990	7980	7990	7980	78
393	20230904	131900	564697520	7970	7970	7970	7970	0
394	20230904	131800	564697520	7970	7990	7990	7970	101
395	20230904	131700	563892530	7990	7990	7990	7990	160
396	20230904	131600	562614130	7990	7990	7990	7990	0
397	20230904	131500	562614130	7990	7990	7990	7990	0
398	20230904	131400	562614130	7990	7980	7990	7980	200
399	20230904	131300	561017130	7980	7980	7980	7980	500
400	20230904	131200	557027130	7980	7980	7980	7980	1
401	20230904	131100	557019150	7980	7990	7990	7970	823
402	20230904	131000	550451610	7990	7970	7990	7970	102
403	20230904	130900	549637160	7970	7970	7970	7970	180
404	20230904	130800	548202560	7980	7980	7980	7980	100
405	20230904	130700	547404560	7970	7970	7970	7970	0
406	20230904	130600	547404560	7970	7970	7970	7970	17
407	20230904	130500	547269070	7960	7960	7960	7960	403
408	20230904	130400	544061190	7960	7970	7970	7960	989
409	20230904	130300	536184750	7970	7970	7970	7970	100
410	20230904	130200	535387750	7970	7970	7970	7970	201
411	20230904	130100	533785780	7970	7970	7970	7970	0
412	20230904	130000	533785780	7970	7970	7970	7970	1
413	20230904	125900	533777810	7970	7960	7970	7960	44
414	20230904	125800	533427380	7960	7960	7960	7960	400
415	20230904	125700	530243380	7970	7970	7970	7970	0
416	20230904	125600	530243380	7970	7970	7970	7970	0
417	20230904	125500	530243380	7970	7970	7970	7970	0
418	20230904	125400	530243380	7970	7970	7970	7970	0
419	20230904	125300	530243380	7970	7970	7970	7970	2
420	20230904	125200	530227440	7970	7970	7970	7970	60
421	20230904	125100	529749240	7970	7970	7970	7970	34
422	20230904	125000	529478260	7970	7970	7970	7970	0
423	20230904	124900	529478260	7970	7970	7970	7970	0
424	20230904	124800	529478260	7970	7970	7970	7970	468
425	20230904	124700	525748300	7970	7980	7980	7970	305
426	20230904	124600	523316450	7970	7970	7970	7970	15
427	20230904	124500	523196900	7970	7970	7970	7970	10
428	20230904	124400	523117200	7970	7960	7970	7960	343
429	20230904	124300	520383520	7970	7970	7970	7970	102
430	20230904	124200	519570580	7970	7960	7970	7960	42
431	20230904	124100	519236050	7960	7960	7960	7960	39
432	20230904	124000	518925610	7960	7960	7960	7960	200
433	20230904	123900	517333610	7960	7960	7960	7960	31
434	20230904	123800	517086850	7970	7970	7970	7970	1075
435	20230904	123700	508519100	7980	7980	7980	7980	0
436	20230904	123600	508519100	7980	7970	7980	7970	559
437	20230904	123500	504060370	7980	7980	7980	7980	22
438	20230904	123400	503884810	7980	7980	7980	7980	10
439	20230904	123300	503805010	7980	7980	7980	7980	0
440	20230904	123200	503805010	7980	7980	7980	7980	0
441	20230904	123100	503805010	7980	7990	7990	7980	497
442	20230904	123000	499838250	7990	7990	7990	7990	29
443	20230904	122900	499606540	7990	8010	8010	7990	82
444	20230904	122800	498951330	8000	8000	8000	8000	65
445	20230904	122700	498431330	8000	8000	8000	8000	50
446	20230904	122600	498031330	8000	8000	8000	8000	350
447	20230904	122500	495231330	8000	8000	8000	8000	1
448	20230904	122400	495223330	8000	8000	8000	8000	1
449	20230904	122300	495215330	8000	8000	8000	8000	0
450	20230904	122200	495215330	8000	8000	8000	8000	135
451	20230904	122100	494135330	8000	8000	8000	8000	256
452	20230904	122000	492087330	8000	8000	8000	8000	6
453	20230904	121900	492039330	7990	7990	7990	7990	94
454	20230904	121800	491288270	7990	7990	7990	7990	0
455	20230904	121700	491288270	7990	7990	7990	7990	8
456	20230904	121600	491224350	7990	7990	7990	7990	3
457	20230904	121500	491200380	7980	7980	7980	7980	0
458	20230904	121400	491200380	7980	7980	7980	7980	5
459	20230904	121300	491160480	7980	7980	7980	7980	48
460	20230904	121200	490777440	7980	7980	7980	7980	63
461	20230904	121100	490274700	7970	7970	7970	7970	0
462	20230904	121000	490274700	7970	7980	7980	7970	61
463	20230904	120900	489788520	7980	7980	7980	7980	0
464	20230904	120800	489788520	7980	7980	7980	7980	2
465	20230904	120700	489772560	7980	7980	7980	7980	102
466	20230904	120600	488958600	7970	7970	7970	7970	223
467	20230904	120500	487181290	7970	7970	7970	7970	440
468	20230904	120400	483674490	7970	7970	7970	7970	0
469	20230904	120300	483674490	7970	7970	7970	7970	0
470	20230904	120200	483674490	7970	7970	7970	7970	147
471	20230904	120100	482502900	7970	7970	7970	7970	0
472	20230904	120000	482502900	7970	7970	7970	7970	14
473	20230904	115900	482391320	7970	7970	7970	7970	200
474	20230904	115800	480797320	7980	7980	7980	7980	202
475	20230904	115700	479185360	7980	7980	7980	7980	0
476	20230904	115600	479185360	7980	7980	7980	7980	2
477	20230904	115500	479169400	7980	7980	7980	7980	10
478	20230904	115400	479089600	7980	7980	7980	7980	1
479	20230904	115300	479081620	7980	7990	7990	7980	234
480	20230904	115200	477214290	7990	7990	7990	7990	0
481	20230904	115100	477214290	7990	7990	7990	7990	20
482	20230904	115000	477054490	7980	7980	7980	7980	0
483	20230904	114900	477054490	7980	7990	7990	7980	310
484	20230904	114800	474580590	7980	7990	7990	7980	576
485	20230904	114700	469984100	7980	7980	7980	7980	1
486	20230904	114600	469976120	7980	7980	7980	7980	0
487	20230904	114500	469976120	7980	7970	7980	7970	465
488	20230904	114400	466267470	7980	7980	7980	7980	1
489	20230904	114300	466259490	7980	7980	7980	7980	51
490	20230904	114200	465852510	7970	7980	7980	7970	114
491	20230904	114100	464942930	7980	7980	7980	7980	0
492	20230904	114000	464942930	7980	7980	7980	7980	8
493	20230904	113900	464879090	7980	7980	7980	7980	3
494	20230904	113800	464855150	7980	7980	7980	7980	11
495	20230904	113700	464767370	7980	7980	7980	7980	2
496	20230904	113600	464751410	7970	7980	7980	7970	143
497	20230904	113500	463611670	7980	7970	7980	7970	101
498	20230904	113400	462806690	7980	7980	7980	7980	3
499	20230904	113300	462782750	7970	7980	7980	7970	51
500	20230904	113200	462376270	7970	7970	7970	7970	2
501	20230904	113100	462360330	7970	7980	7980	7970	2
502	20230904	113000	462344380	7970	7980	7980	7970	345
503	20230904	112900	459594660	7980	7980	7980	7980	0
504	20230904	112800	459594660	7980	7990	7990	7980	36
505	20230904	112700	459307320	7990	7990	7990	7990	1
506	20230904	112600	459299330	7990	7990	7990	7990	1
507	20230904	112500	459291340	7990	7990	7990	7990	1
508	20230904	112400	459283350	8000	8000	8000	8000	0
509	20230904	112300	459283350	8000	8000	8000	8000	0
510	20230904	112200	459283350	8000	8000	8000	8000	0
511	20230904	112100	459283350	8000	8000	8000	8000	4
512	20230904	112000	459251350	7970	7970	7970	7970	100
513	20230904	111900	458454350	7970	7970	7970	7970	0
514	20230904	111800	458454350	7970	7970	7970	7970	10
515	20230904	111700	458374650	7960	7960	7960	7960	0
516	20230904	111600	458374650	7960	7960	7960	7960	0
517	20230904	111500	458374650	7960	7960	7960	7960	0
518	20230904	111400	458374650	7960	7960	7960	7960	0
519	20230904	111300	458374650	7960	7960	7960	7960	305
520	20230904	111200	455946850	7960	7960	7960	7960	0
521	20230904	111100	455946850	7960	7960	7960	7960	170
522	20230904	111000	454593650	7960	7960	7960	7960	11
523	20230904	110900	454506090	7960	7980	7980	7960	709
524	20230904	110800	448858170	7980	7980	7980	7980	0
525	20230904	110700	448858170	7980	7980	7980	7980	0
526	20230904	110600	448858170	7980	7980	7980	7980	0
527	20230904	110500	448858170	7980	7990	7990	7980	25
528	20230904	110400	448658500	7990	7990	7990	7990	33
529	20230904	110300	448394830	7990	8000	8000	7990	168
530	20230904	110200	447051330	8000	8000	8000	8000	5
531	20230904	110100	447011330	8000	7960	8000	7960	143
532	20230904	110000	445872960	7960	7970	7970	7960	1068
533	20230904	105900	437361050	7970	7970	7970	7970	130
534	20230904	105800	436324950	7970	7970	7970	7970	0
535	20230904	105700	436324950	7970	7970	7970	7970	0
536	20230904	105600	436324950	7970	7970	7970	7970	0
537	20230904	105500	436324950	7970	7970	7970	7970	0
538	20230904	105400	436324950	7970	7970	7970	7970	100
539	20230904	105300	435527950	8000	8000	8000	8000	9
540	20230904	105200	435455950	7990	7970	7990	7970	11
541	20230904	105100	435368240	7970	7970	7970	7970	35
542	20230904	105000	435089290	7960	7960	7960	7960	10
543	20230904	104900	435009690	7960	7960	7960	7960	272
544	20230904	104800	432844570	7960	7980	7980	7960	507
545	20230904	104700	428803740	7970	7970	7970	7970	128
546	20230904	104600	427783580	7990	7990	7990	7990	1
547	20230904	104500	427775590	7980	7980	7980	7980	14
548	20230904	104400	427663870	7960	7960	7970	7960	55
549	20230904	104300	427225990	7960	7960	7960	7960	53
550	20230904	104200	426804110	7960	7980	7980	7960	3638
551	20230904	104100	397821930	7990	7980	7990	7980	43
552	20230904	104000	397478390	7980	7980	7980	7980	105
553	20230904	103900	396640490	7990	7990	7990	7990	0
554	20230904	103800	396640490	7990	7990	7990	7990	305
555	20230904	103700	394203540	7990	7990	7990	7990	7
556	20230904	103600	394147610	7980	7980	7980	7980	20
557	20230904	103500	393988010	7990	7990	7990	7990	0
558	20230904	103400	393988010	7990	7990	7990	7980	103
559	20230904	103300	393166040	7980	7980	7980	7980	12
560	20230904	103200	393070280	7990	7990	7990	7980	145
561	20230904	103100	391912030	8000	8000	8000	8000	25
562	20230904	103000	391712030	8000	8000	8000	8000	0
563	20230904	102900	391712030	8000	8000	8000	8000	152
564	20230904	102800	390496030	8000	7980	8000	7980	410
565	20230904	102700	387216830	7980	7980	7980	7980	0
566	20230904	102600	387216830	7980	8000	8000	7980	368
567	20230904	102500	384279950	8000	7980	8000	7980	400
568	20230904	102400	381083950	7980	7980	7980	7980	444
569	20230904	102300	377540830	7970	7970	7970	7970	0
570	20230904	102200	377540830	7970	7970	7970	7970	965
571	20230904	102100	369849780	7970	7970	7970	7970	918
572	20230904	102000	362533320	7970	7970	7970	7960	400
573	20230904	101900	359345860	7970	7970	7970	7970	422
574	20230904	101800	355982520	7970	7970	7970	7970	217
575	20230904	101700	354253030	7980	7970	7980	7970	353
576	20230904	101600	351439600	7970	7980	7980	7970	111
577	20230904	101500	350553930	7980	7970	7980	7970	201
578	20230904	101400	348951950	7970	7970	7970	7970	0
579	20230904	101300	348951950	7970	7990	7990	7970	516
580	20230904	101200	344830710	7990	8000	8010	7990	297
581	20230904	101100	342456080	8000	8000	8010	7990	1277
582	20230904	101000	332241400	8010	8010	8010	8010	0
583	20230904	100900	332241400	8010	8010	8010	8000	163
584	20230904	100800	330936130	8010	8010	8010	8010	7
585	20230904	100700	330880060	8010	8000	8010	8000	62
586	20230904	100600	330383560	8000	8000	8000	8000	26
587	20230904	100500	330175560	7990	7990	7990	7990	0
588	20230904	100400	330175560	7990	7990	7990	7990	30
589	20230904	100300	329935860	7980	7980	7980	7980	0
590	20230904	100200	329935860	7980	7990	8010	7980	358
591	20230904	100100	327069650	7980	7970	7980	7970	124
592	20230904	100000	326080550	7970	7970	7970	7970	2
593	20230904	095900	326064610	7970	7960	7970	7960	1147
594	20230904	095800	316934460	7970	7970	7970	7970	134
595	20230904	095700	315866480	7970	7980	7990	7970	754
596	20230904	095600	309855730	7980	8000	8000	7980	280
597	20230904	095500	307621130	8010	7990	8010	7980	252
598	20230904	095400	305610040	7980	8000	8000	7980	527
599	20230904	095300	301402880	8000	8010	8010	8000	43
600	20230904	095200	301058680	8010	8010	8010	8010	10
601	20230904	095100	300978580	8020	7990	8020	7980	108
602	20230904	095000	300115730	7990	7990	7990	7990	173
603	20230904	094900	298733460	7990	8000	8000	7990	316
604	20230904	094800	296208400	8000	8000	8000	8000	0
605	20230904	094700	296208400	8000	8000	8000	8000	17
606	20230904	094600	296072400	8010	7990	8010	7990	69
607	20230904	094500	295520890	7990	8020	8020	7990	2907
608	20230904	094400	272262910	8020	8010	8020	8010	433
609	20230904	094300	268794300	8010	8020	8020	8010	497
610	20230904	094200	264808370	8030	8030	8030	8030	18
611	20230904	094100	264663830	8030	8030	8030	8020	483
612	20230904	094000	260790090	8030	8040	8040	8030	179
613	20230904	093900	259352560	8040	8040	8040	8040	91
614	20230904	093800	258620920	8040	8040	8040	8040	149
615	20230904	093700	257422960	8050	8050	8050	8040	259
616	20230904	093600	255338530	8050	8060	8060	8050	13
617	20230904	093500	255233850	8020	8040	8040	8020	318
618	20230904	093400	252681190	8040	8050	8050	8040	121
619	20230904	093300	251708250	8060	8040	8090	8030	1693
620	20230904	093200	238045870	8040	8040	8040	8040	1
621	20230904	093100	238037830	8050	8050	8050	8050	17
622	20230904	093000	237900980	8050	8050	8090	8050	397
623	20230904	092900	234705050	8050	8050	8050	8050	0
624	20230904	092800	234705050	8050	8050	8050	8050	106
625	20230904	092700	233851750	8040	8050	8050	8040	99
626	20230904	092600	233055180	8050	8110	8110	8050	15
627	20230904	092500	232934370	8050	8050	8050	8050	450
628	20230904	092400	229311870	8050	8070	8070	8040	757
629	20230904	092300	223219430	8070	8070	8070	8070	0
630	20230904	092200	223219430	8070	8070	8070	8070	0
631	20230904	092100	223219430	8070	8080	8090	8070	182
632	20230904	092000	221748870	8080	8090	8090	8080	168
633	20230904	091900	220391230	8080	8110	8110	8080	59
634	20230904	091800	219914450	8040	8020	8080	8020	2376
635	20230904	091700	200811540	8030	8030	8030	8020	1790
636	20230904	091600	186437850	8030	8040	8040	8030	1555
637	20230904	091500	173942480	8040	8040	8040	8040	251
638	20230904	091400	171924440	8040	8050	8050	8040	840
639	20230904	091300	165165030	8060	8070	8070	8060	127
640	20230904	091200	164141110	8060	8090	8090	8060	2828
641	20230904	091100	141293320	8080	8090	8140	8080	249
642	20230904	091000	139279340	8080	8140	8140	8080	2
643	20230904	090900	139263120	8080	8080	8100	8080	402
644	20230904	090800	136008960	8140	8150	8150	8140	18
645	20230904	090700	135862270	8140	8070	8140	8070	473
646	20230904	090600	132045090	8080	8050	8080	8040	8360
647	20230904	090500	64747200	8040	8040	8070	8040	495
648	20230904	090400	60767270	8070	8040	8070	8040	313
649	20230904	090300	58250420	8040	8060	8060	8030	1727
650	20230904	090200	44351450	8060	8100	8100	8060	1905
651	20230904	090100	28960470	8150	8160	8160	8100	1322
652	20230904	090000	18208450	8160	8150	8160	8120	2209