KissMeData/102370/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195000	254882545	4150	4150	4150	4150	1395
3	20230908	194900	254882545	4150	4150	4150	4150	0
4	20230908	194800	254882545	4150	4150	4150	4150	0
5	20230908	194700	254882545	4150	4150	4150	4150	0
6	20230908	194600	254882545	4150	4150	4150	4150	0
7	20230908	194500	254882545	4150	4150	4150	4150	0
8	20230908	194400	254882545	4150	4150	4150	4150	0
9	20230908	194300	254882545	4150	4150	4150	4150	0
10	20230908	194200	254882545	4150	4150	4150	4150	0
11	20230908	194100	254882545	4150	4150	4150	4150	0
12	20230908	194000	254882545	4150	4150	4150	4150	0
13	20230908	193900	254882545	4150	4150	4150	4150	0
14	20230908	193800	254882545	4150	4150	4150	4150	0
15	20230908	193700	254882545	4150	4150	4150	4150	0
16	20230908	193600	254882545	4150	4150	4150	4150	0
17	20230908	193500	254882545	4150	4150	4150	4150	0
18	20230908	193400	254882545	4150	4150	4150	4150	0
19	20230908	193300	254882545	4150	4150	4150	4150	0
20	20230908	193200	254882545	4150	4150	4150	4150	0
21	20230908	193100	254882545	4150	4150	4150	4150	0
22	20230908	193000	254882545	4150	4150	4150	4150	0
23	20230908	192900	254882545	4150	4150	4150	4150	0
24	20230908	192800	254882545	4150	4150	4150	4150	0
25	20230908	192700	254882545	4150	4150	4150	4150	0
26	20230908	192600	254882545	4150	4150	4150	4150	0
27	20230908	192500	254882545	4150	4150	4150	4150	0
28	20230908	192400	254882545	4150	4150	4150	4150	0
29	20230908	192300	254882545	4150	4150	4150	4150	0
30	20230908	192200	254882545	4150	4150	4150	4150	0
31	20230908	192100	254882545	4150	4150	4150	4150	0
32	20230908	192000	254882545	4150	4150	4150	4150	1395
33	20230908	191900	254882545	4150	4150	4150	4150	0
34	20230908	191800	254882545	4150	4150	4150	4150	0
35	20230908	191700	254882545	4150	4150	4150	4150	0
36	20230908	191600	254882545	4150	4150	4150	4150	0
37	20230908	191500	254882545	4150	4150	4150	4150	0
38	20230908	191400	254882545	4150	4150	4150	4150	0
39	20230908	191300	254882545	4150	4150	4150	4150	0
40	20230908	191200	254882545	4150	4150	4150	4150	0
41	20230908	191100	254882545	4150	4150	4150	4150	0
42	20230908	191000	254882545	4150	4150	4150	4150	0
43	20230908	190900	254882545	4150	4150	4150	4150	0
44	20230908	190800	254882545	4150	4150	4150	4150	0
45	20230908	190700	254882545	4150	4150	4150	4150	0
46	20230908	190600	254882545	4150	4150	4150	4150	0
47	20230908	190500	254882545	4150	4150	4150	4150	0
48	20230908	190400	254882545	4150	4150	4150	4150	0
49	20230908	190300	254882545	4150	4150	4150	4150	0
50	20230908	190200	254882545	4150	4150	4150	4150	0
51	20230908	190100	254882545	4150	4150	4150	4150	0
52	20230908	190000	254882545	4150	4150	4150	4150	0
53	20230908	185900	254882545	4150	4150	4150	4150	0
54	20230908	185800	254882545	4150	4150	4150	4150	0
55	20230908	185700	254882545	4150	4150	4150	4150	0
56	20230908	185600	254882545	4150	4150	4150	4150	0
57	20230908	185500	254882545	4150	4150	4150	4150	0
58	20230908	185400	254882545	4150	4150	4150	4150	0
59	20230908	185300	254882545	4150	4150	4150	4150	0
60	20230908	185200	254882545	4150	4150	4150	4150	0
61	20230908	185100	254882545	4150	4150	4150	4150	0
62	20230908	185000	254882545	4150	4150	4150	4150	1395
63	20230908	184900	254882545	4150	4150	4150	4150	0
64	20230908	184800	254882545	4150	4150	4150	4150	0
65	20230908	184700	254882545	4150	4150	4150	4150	0
66	20230908	184600	254882545	4150	4150	4150	4150	0
67	20230908	184500	254882545	4150	4150	4150	4150	0
68	20230908	184400	254882545	4150	4150	4150	4150	0
69	20230908	184300	254882545	4150	4150	4150	4150	0
70	20230908	184200	254882545	4150	4150	4150	4150	0
71	20230908	184100	254882545	4150	4150	4150	4150	0
72	20230908	184000	254882545	4150	4150	4150	4150	0
73	20230908	183900	254882545	4150	4150	4150	4150	0
74	20230908	183800	254882545	4150	4150	4150	4150	0
75	20230908	183700	254882545	4150	4150	4150	4150	0
76	20230908	183600	254882545	4150	4150	4150	4150	0
77	20230908	183500	254882545	4150	4150	4150	4150	0
78	20230908	183400	254882545	4150	4150	4150	4150	0
79	20230908	183300	254882545	4150	4150	4150	4150	0
80	20230908	183200	254882545	4150	4150	4150	4150	0
81	20230908	183100	254882545	4150	4150	4150	4150	0
82	20230908	183000	254882545	4150	4150	4150	4150	0
83	20230908	182900	254882545	4150	4150	4150	4150	0
84	20230908	182800	254882545	4150	4150	4150	4150	0
85	20230908	182700	254882545	4150	4150	4150	4150	0
86	20230908	182600	254882545	4150	4150	4150	4150	0
87	20230908	182500	254882545	4150	4150	4150	4150	0
88	20230908	182400	254882545	4150	4150	4150	4150	0
89	20230908	182300	254882545	4150	4150	4150	4150	0
90	20230908	182200	254882545	4150	4150	4150	4150	0
91	20230908	182100	254882545	4150	4150	4150	4150	0
92	20230908	182000	254882545	4150	4150	4150	4150	1395
93	20230908	181900	254882545	4150	4150	4150	4150	0
94	20230908	181800	254882545	4150	4150	4150	4150	0
95	20230908	181700	254882545	4150	4150	4150	4150	0
96	20230908	181600	254882545	4150	4150	4150	4150	0
97	20230908	181500	254882545	4150	4150	4150	4150	0
98	20230908	181400	254882545	4150	4150	4150	4150	0
99	20230908	181300	254882545	4150	4150	4150	4150	0
100	20230908	181200	254882545	4150	4150	4150	4150	0
101	20230908	181100	254882545	4150	4150	4150	4150	0
102	20230908	181000	254882545	4150	4150	4150	4150	0
103	20230908	180900	254882545	4150	4150	4150	4150	0
104	20230908	180800	254882545	4150	4150	4150	4150	0
105	20230908	180700	254882545	4150	4150	4150	4150	0
106	20230908	180600	254882545	4150	4150	4150	4150	0
107	20230908	180500	254882545	4150	4150	4150	4150	0
108	20230908	180400	254882545	4150	4150	4150	4150	0
109	20230908	180300	254882545	4150	4150	4150	4150	0
110	20230908	180200	254882545	4150	4150	4150	4150	0
111	20230908	180100	254882545	4150	4150	4150	4150	0
112	20230908	180000	254882545	4150	4150	4150	4150	0
113	20230908	175900	254882545	4150	4150	4150	4150	0
114	20230908	175800	254882545	4150	4150	4150	4150	0
115	20230908	175700	254882545	4150	4150	4150	4150	0
116	20230908	175600	254882545	4150	4150	4150	4150	0
117	20230908	175500	254882545	4150	4150	4150	4150	0
118	20230908	175400	254882545	4150	4150	4150	4150	0
119	20230908	175300	254882545	4150	4150	4150	4150	0
120	20230908	175200	254882545	4150	4150	4150	4150	0
121	20230908	175100	254882545	4150	4150	4150	4150	0
122	20230908	175000	254882545	4150	4150	4150	4150	1395
123	20230908	174900	254882545	4150	4150	4150	4150	0
124	20230908	174800	254882545	4150	4150	4150	4150	0
125	20230908	174700	254882545	4150	4150	4150	4150	0
126	20230908	174600	254882545	4150	4150	4150	4150	0
127	20230908	174500	254882545	4150	4150	4150	4150	0
128	20230908	174400	254882545	4150	4150	4150	4150	0
129	20230908	174300	254882545	4150	4150	4150	4150	0
130	20230908	174200	254882545	4150	4150	4150	4150	0
131	20230908	174100	254882545	4150	4150	4150	4150	0
132	20230908	174000	254882545	4150	4150	4150	4150	0
133	20230908	173900	254882545	4150	4150	4150	4150	0
134	20230908	173800	254882545	4150	4150	4150	4150	0
135	20230908	173700	254882545	4150	4150	4150	4150	0
136	20230908	173600	254882545	4150	4150	4150	4150	0
137	20230908	173500	254882545	4150	4150	4150	4150	0
138	20230908	173400	254882545	4150	4150	4150	4150	0
139	20230908	173300	254882545	4150	4150	4150	4150	0
140	20230908	173200	254882545	4150	4150	4150	4150	0
141	20230908	173100	254882545	4150	4150	4150	4150	0
142	20230908	173000	254882545	4150	4150	4150	4150	0
143	20230908	172900	254882545	4150	4150	4150	4150	0
144	20230908	172800	254882545	4150	4150	4150	4150	0
145	20230908	172700	254882545	4150	4150	4150	4150	0
146	20230908	172600	254882545	4150	4150	4150	4150	0
147	20230908	172500	254882545	4150	4150	4150	4150	0
148	20230908	172400	254882545	4150	4150	4150	4150	0
149	20230908	172300	254882545	4150	4150	4150	4150	0
150	20230908	172200	254882545	4150	4150	4150	4150	0
151	20230908	172100	254882545	4150	4150	4150	4150	0
152	20230908	172000	254882545	4150	4150	4150	4150	1395
153	20230908	171900	254882545	4150	4150	4150	4150	0
154	20230908	171800	254882545	4150	4150	4150	4150	0
155	20230908	171700	254882545	4150	4150	4150	4150	0
156	20230908	171600	254882545	4150	4150	4150	4150	0
157	20230908	171500	254882545	4150	4150	4150	4150	0
158	20230908	171400	254882545	4150	4150	4150	4150	0
159	20230908	171300	254882545	4150	4150	4150	4150	0
160	20230908	171200	254882545	4150	4150	4150	4150	0
161	20230908	171100	254882545	4150	4150	4150	4150	0
162	20230908	171000	254882545	4150	4150	4150	4150	0
163	20230908	170900	254882545	4150	4150	4150	4150	0
164	20230908	170800	254882545	4150	4150	4150	4150	0
165	20230908	170700	254882545	4150	4150	4150	4150	0
166	20230908	170600	254882545	4150	4150	4150	4150	0
167	20230908	170500	254882545	4150	4150	4150	4150	0
168	20230908	170400	254882545	4150	4150	4150	4150	0
169	20230908	170300	254882545	4150	4150	4150	4150	0
170	20230908	170200	254882545	4150	4150	4150	4150	0
171	20230908	170100	254882545	4150	4150	4150	4150	0
172	20230908	170000	254882545	4150	4150	4150	4150	0
173	20230908	165900	254882545	4150	4150	4150	4150	0
174	20230908	165800	254882545	4150	4150	4150	4150	0
175	20230908	165700	254882545	4150	4150	4150	4150	0
176	20230908	165600	254882545	4150	4150	4150	4150	0
177	20230908	165500	254882545	4150	4150	4150	4150	0
178	20230908	165400	254882545	4150	4150	4150	4150	0
179	20230908	165300	254882545	4150	4150	4150	4150	0
180	20230908	165200	254882545	4150	4150	4150	4150	0
181	20230908	165100	254882545	4150	4150	4150	4150	0
182	20230908	165000	254882545	4150	4150	4150	4150	1395
183	20230908	164900	254882545	4150	4150	4150	4150	0
184	20230908	164800	254882545	4150	4150	4150	4150	0
185	20230908	164700	254882545	4150	4150	4150	4150	0
186	20230908	164600	254882545	4150	4150	4150	4150	0
187	20230908	164500	254882545	4150	4150	4150	4150	0
188	20230908	164400	254882545	4150	4150	4150	4150	0
189	20230908	164300	254882545	4150	4150	4150	4150	0
190	20230908	164200	254882545	4150	4150	4150	4150	0
191	20230908	164100	254882545	4150	4150	4150	4150	0
192	20230908	164000	254882545	4150	4150	4150	4150	0
193	20230908	163900	254882545	4150	4150	4150	4150	0
194	20230908	163800	254882545	4150	4150	4150	4150	0
195	20230908	163700	254882545	4150	4150	4150	4150	0
196	20230908	163600	254882545	4150	4150	4150	4150	0
197	20230908	163500	254882545	4150	4150	4150	4150	0
198	20230908	163400	254882545	4150	4150	4150	4150	0
199	20230908	163300	254882545	4150	4150	4150	4150	0
200	20230908	163200	254882545	4150	4150	4150	4150	0
201	20230908	163100	254882545	4150	4150	4150	4150	0
202	20230908	163000	254882545	4150	4150	4150	4150	0
203	20230908	162900	254882545	4150	4150	4150	4150	0
204	20230908	162800	254882545	4150	4150	4150	4150	0
205	20230908	162700	254882545	4150	4150	4150	4150	0
206	20230908	162600	254882545	4150	4150	4150	4150	0
207	20230908	162500	254882545	4150	4150	4150	4150	0
208	20230908	162400	254882545	4150	4150	4150	4150	0
209	20230908	162300	254882545	4150	4150	4150	4150	0
210	20230908	162200	254882545	4150	4150	4150	4150	0
211	20230908	162100	254882545	4150	4150	4150	4150	0
212	20230908	162000	254882545	4150	4150	4150	4150	1395
213	20230908	161900	254882545	4150	4150	4150	4150	0
214	20230908	161800	254882545	4150	4150	4150	4150	0
215	20230908	161700	254882545	4150	4150	4150	4150	0
216	20230908	161600	254882545	4150	4150	4150	4150	0
217	20230908	161500	254882545	4150	4150	4150	4150	0
218	20230908	161400	254882545	4150	4150	4150	4150	0
219	20230908	161300	254882545	4150	4150	4150	4150	0
220	20230908	161200	254882545	4150	4150	4150	4150	0
221	20230908	161100	254882545	4150	4150	4150	4150	0
222	20230908	161000	254882545	4150	4150	4150	4150	0
223	20230908	160900	254882545	4150	4150	4150	4150	0
224	20230908	160800	254882545	4150	4150	4150	4150	0
225	20230908	160700	254882545	4150	4150	4150	4150	0
226	20230908	160600	254882545	4150	4150	4150	4150	0
227	20230908	160500	254882545	4150	4150	4150	4150	0
228	20230908	160400	254882545	4150	4150	4150	4150	0
229	20230908	160300	254882545	4150	4150	4150	4150	0
230	20230908	160200	254882545	4150	4150	4150	4150	0
231	20230908	160100	254882545	4150	4150	4150	4150	0
232	20230908	160000	254882545	4150	4150	4150	4150	0
233	20230908	155900	254882545	4150	4150	4150	4150	0
234	20230908	155800	254882545	4150	4150	4150	4150	0
235	20230908	155700	254882545	4150	4150	4150	4150	0
236	20230908	155600	254882545	4150	4150	4150	4150	0
237	20230908	155500	254882545	4150	4150	4150	4150	0
238	20230908	155400	254882545	4150	4150	4150	4150	0
239	20230908	155300	254882545	4150	4150	4150	4150	0
240	20230908	155200	254882545	4150	4150	4150	4150	0
241	20230908	155100	254882545	4150	4150	4150	4150	0
242	20230908	155000	254882545	4150	4150	4150	4150	1395
243	20230908	154900	254882545	4150	4150	4150	4150	0
244	20230908	154800	254882545	4150	4150	4150	4150	0
245	20230908	154700	254882545	4150	4150	4150	4150	0
246	20230908	154600	254882545	4150	4150	4150	4150	0
247	20230908	154500	254882545	4150	4150	4150	4150	0
248	20230908	154400	254882545	4150	4150	4150	4150	0
249	20230908	154300	254882545	4150	4150	4150	4150	0
250	20230908	154200	254882545	4150	4150	4150	4150	0
251	20230908	154100	254882545	4150	4150	4150	4150	0
252	20230908	154000	254882545	4150	4150	4150	4150	0
253	20230908	153900	254882545	4150	4150	4150	4150	0
254	20230908	153800	254882545	4150	4150	4150	4150	0
255	20230908	153700	254882545	4150	4150	4150	4150	0
256	20230908	153600	254882545	4150	4150	4150	4150	0
257	20230908	153500	254882545	4150	4150	4150	4150	0
258	20230908	153400	254882545	4150	4150	4150	4150	0
259	20230908	153300	254882545	4150	4150	4150	4150	0
260	20230908	153200	254882545	4150	4150	4150	4150	0
261	20230908	153100	254882545	4150	4150	4150	4150	0
262	20230908	153000	254882545	4150	4150	4150	4150	1395
263	20230908	152900	249093295	4090	4090	4090	4090	0
264	20230908	152800	249093295	4090	4090	4090	4090	0
265	20230908	152700	249093295	4090	4090	4090	4090	0
266	20230908	152600	249093295	4090	4090	4090	4090	0
267	20230908	152500	249093295	4090	4090	4090	4090	0
268	20230908	152400	249093295	4090	4090	4090	4090	0
269	20230908	152300	249093295	4090	4090	4090	4090	0
270	20230908	152200	249093295	4090	4090	4090	4090	0
271	20230908	152100	249093295	4090	4090	4090	4090	0
272	20230908	152000	249093295	4090	4090	4090	4090	0
273	20230908	151900	249093295	4090	4090	4100	4090	30
274	20230908	151800	248970585	4090	4090	4090	4090	120
275	20230908	151700	248479785	4090	4100	4100	4090	21
276	20230908	151600	248393885	4090	4090	4090	4090	0
277	20230908	151500	248393885	4090	4090	4090	4090	2
278	20230908	151400	248385705	4100	4080	4100	4070	687
279	20230908	151300	245585265	4100	4090	4100	4080	351
280	20230908	151200	244152480	4100	4100	4100	4100	0
281	20230908	151100	244152480	4100	4095	4100	4095	11
282	20230908	151000	244107420	4100	4100	4100	4100	20
283	20230908	150900	244025420	4105	4105	4105	4105	48
284	20230908	150800	243828380	4105	4090	4105	4090	8
285	20230908	150700	243795575	4095	4095	4095	4095	0
286	20230908	150600	243795575	4095	4095	4095	4095	1
287	20230908	150500	243791480	4090	4090	4105	4090	8
288	20230908	150400	243758745	4095	4095	4095	4095	4
289	20230908	150300	243742365	4100	4095	4105	4095	8
290	20230908	150200	243709565	4100	4095	4105	4095	6
291	20230908	150100	243684980	4105	4090	4105	4090	528
292	20230908	150000	241525445	4090	4090	4090	4090	2
293	20230908	145900	241517265	4080	4080	4080	4080	0
294	20230908	145800	241517265	4080	4080	4080	4080	224
295	20230908	145700	240603345	4080	4080	4080	4080	20
296	20230908	145600	240521745	4085	4085	4085	4085	1
297	20230908	145500	240517660	4085	4075	4085	4075	600
298	20230908	145400	238071660	4085	4085	4085	4085	7
299	20230908	145300	238043065	4085	4085	4085	4085	450
300	20230908	145200	236204815	4090	4090	4090	4090	50
301	20230908	145100	236000315	4075	4085	4085	4075	1583
302	20230908	145000	229540415	4090	4090	4090	4090	0
303	20230908	144900	229540415	4090	4090	4090	4090	6
304	20230908	144800	229515875	4085	4085	4085	4085	0
305	20230908	144700	229515875	4085	4085	4085	4085	0
306	20230908	144600	229515875	4085	4085	4085	4085	10
307	20230908	144500	229475025	4085	4085	4085	4085	10
308	20230908	144400	229434175	4085	4085	4085	4085	0
309	20230908	144300	229434175	4085	4085	4085	4085	0
310	20230908	144200	229434175	4085	4085	4085	4085	0
311	20230908	144100	229434175	4085	4085	4085	4085	0
312	20230908	144000	229434175	4085	4085	4085	4085	25
313	20230908	143900	229332050	4090	4090	4090	4090	0
314	20230908	143800	229332050	4090	4090	4090	4090	50
315	20230908	143700	229127550	4075	4075	4075	4075	0
316	20230908	143600	229127550	4075	4075	4075	4075	7
317	20230908	143500	229099025	4085	4085	4085	4085	429
318	20230908	143400	227346560	4085	4085	4085	4085	21
319	20230908	143300	227260775	4085	4085	4085	4085	0
320	20230908	143200	227260775	4085	4085	4085	4085	0
321	20230908	143100	227260775	4085	4085	4085	4085	0
322	20230908	143000	227260775	4085	4085	4085	4085	0
323	20230908	142900	227260775	4085	4085	4085	4085	2
324	20230908	142800	227252605	4085	4060	4085	4060	55
325	20230908	142700	227028055	4065	4065	4065	4060	342
326	20230908	142600	225639130	4065	4065	4065	4065	0
327	20230908	142500	225639130	4065	4065	4065	4065	0
328	20230908	142400	225639130	4065	4065	4065	4065	470
329	20230908	142300	223728580	4065	4065	4065	4065	400
330	20230908	142200	222102580	4065	4065	4065	4065	0
331	20230908	142100	222102580	4065	4065	4065	4065	0
332	20230908	142000	222102580	4065	4065	4065	4065	0
333	20230908	141900	222102580	4065	4065	4065	4065	4
334	20230908	141800	222086320	4065	4065	4065	4065	10
335	20230908	141700	222045670	4060	4060	4060	4060	0
336	20230908	141600	222045670	4060	4075	4075	4060	3200
337	20230908	141500	209047950	4070	4070	4070	4070	0
338	20230908	141400	209047950	4070	4070	4070	4070	0
339	20230908	141300	209047950	4070	4070	4070	4070	5
340	20230908	141200	209027600	4070	4070	4070	4070	15
341	20230908	141100	208966550	4070	4070	4070	4070	139
342	20230908	141000	208400820	4065	4065	4065	4065	0
343	20230908	140900	208400820	4065	4065	4065	4065	0
344	20230908	140800	208400820	4065	4065	4065	4065	319
345	20230908	140700	207104085	4065	4060	4065	4060	633
346	20230908	140600	204532705	4065	4070	4070	4065	623
347	20230908	140500	201999260	4070	4080	4080	4070	387
348	20230908	140400	200422260	4080	4080	4080	4080	909
349	20230908	140300	196713540	4085	4085	4085	4085	1
350	20230908	140200	196709455	4085	4085	4085	4085	0
351	20230908	140100	196709455	4085	4085	4085	4085	0
352	20230908	140000	196709455	4085	4085	4085	4085	0
353	20230908	135900	196709455	4085	4090	4090	4085	218
354	20230908	135800	195818890	4090	4090	4090	4090	0
355	20230908	135700	195818890	4090	4085	4090	4085	309
356	20230908	135600	194556605	4110	4110	4110	4110	0
357	20230908	135500	194556605	4110	4110	4110	4110	0
358	20230908	135400	194556605	4110	4110	4110	4110	0
359	20230908	135300	194556605	4110	4110	4110	4110	0
360	20230908	135200	194556605	4110	4110	4110	4110	0
361	20230908	135100	194556605	4110	4110	4110	4110	0
362	20230908	135000	194556605	4110	4110	4110	4110	0
363	20230908	134900	194556605	4110	4110	4110	4110	0
364	20230908	134800	194556605	4110	4110	4110	4110	0
365	20230908	134700	194556605	4110	4110	4110	4110	0
366	20230908	134600	194556605	4110	4110	4110	4110	0
367	20230908	134500	194556605	4110	4105	4110	4105	1302
368	20230908	134400	189206080	4085	4085	4085	4085	1
369	20230908	134300	189201995	4085	4085	4085	4085	0
370	20230908	134200	189201995	4085	4085	4085	4085	355
371	20230908	134100	187751820	4085	4090	4090	4085	98
372	20230908	134000	187351025	4110	4110	4110	4110	0
373	20230908	133900	187351025	4110	4110	4110	4110	0
374	20230908	133800	187351025	4110	4110	4110	4110	50
375	20230908	133700	187145525	4110	4110	4110	4110	0
376	20230908	133600	187145525	4110	4110	4110	4110	0
377	20230908	133500	187145525	4110	4110	4110	4110	20
378	20230908	133400	187063325	4115	4115	4115	4115	0
379	20230908	133300	187063325	4115	4115	4115	4115	0
380	20230908	133200	187063325	4115	4115	4115	4115	0
381	20230908	133100	187063325	4115	4115	4115	4115	1
382	20230908	133000	187059210	4090	4095	4095	4090	1800
383	20230908	132900	179697000	4100	4100	4100	4100	3
384	20230908	132800	179684700	4100	4100	4100	4100	0
385	20230908	132700	179684700	4100	4100	4100	4100	0
386	20230908	132600	179684700	4100	4100	4100	4100	0
387	20230908	132500	179684700	4100	4105	4105	4100	495
388	20230908	132400	177655190	4110	4110	4110	4110	0
389	20230908	132300	177655190	4110	4110	4110	4110	0
390	20230908	132200	177655190	4110	4110	4110	4110	0
391	20230908	132100	177655190	4110	4110	4110	4110	0
392	20230908	132000	177655190	4110	4110	4110	4110	0
393	20230908	131900	177655190	4110	4110	4110	4110	0
394	20230908	131800	177655190	4110	4110	4110	4110	0
395	20230908	131700	177655190	4110	4110	4110	4110	301
396	20230908	131600	176418080	4110	4110	4110	4110	2
397	20230908	131500	176409860	4110	4110	4110	4110	0
398	20230908	131400	176409860	4110	4100	4110	4100	4
399	20230908	131300	176393430	4100	4100	4100	4100	0
400	20230908	131200	176393430	4100	4100	4100	4100	1
401	20230908	131100	176389330	4110	4110	4110	4110	40
402	20230908	131000	176224930	4110	4100	4110	4100	2
403	20230908	130900	176216720	4100	4100	4100	4100	1
404	20230908	130800	176212620	4090	4090	4090	4090	0
405	20230908	130700	176212620	4090	4090	4090	4090	0
406	20230908	130600	176212620	4090	4090	4090	4090	10
407	20230908	130500	176171720	4090	4090	4090	4090	3
408	20230908	130400	176159450	4100	4100	4100	4100	0
409	20230908	130300	176159450	4100	4095	4100	4095	553
410	20230908	130200	173894765	4125	4125	4125	4125	0
411	20230908	130100	173894765	4125	4125	4125	4125	0
412	20230908	130000	173894765	4125	4125	4125	4125	0
413	20230908	125900	173894765	4125	4125	4125	4125	0
414	20230908	125800	173894765	4125	4125	4125	4125	0
415	20230908	125700	173894765	4125	4125	4125	4125	0
416	20230908	125600	173894765	4125	4125	4125	4125	0
417	20230908	125500	173894765	4125	4125	4125	4125	1
418	20230908	125400	173890640	4130	4105	4130	4105	100
419	20230908	125300	173478745	4090	4090	4090	4090	0
420	20230908	125200	173478745	4090	4090	4090	4090	0
421	20230908	125100	173478745	4090	4115	4115	4090	230
422	20230908	125000	172536185	4115	4115	4115	4115	0
423	20230908	124900	172536185	4115	4115	4115	4115	0
424	20230908	124800	172536185	4115	4115	4115	4115	0
425	20230908	124700	172536185	4115	4110	4115	4110	4
426	20230908	124600	172519730	4095	4095	4095	4095	4
427	20230908	124500	172503350	4095	4095	4095	4095	0
428	20230908	124400	172503350	4095	4095	4095	4095	1
429	20230908	124300	172499255	4110	4110	4110	4110	0
430	20230908	124200	172499255	4110	4110	4110	4110	0
431	20230908	124100	172499255	4110	4110	4110	4110	8
432	20230908	124000	172466375	4120	4120	4120	4120	0
433	20230908	123900	172466375	4120	4120	4120	4120	0
434	20230908	123800	172466375	4120	4120	4120	4120	121
435	20230908	123700	171967855	4120	4100	4120	4100	23
436	20230908	123600	171873535	4100	4100	4100	4100	0
437	20230908	123500	171873535	4100	4100	4100	4100	0
438	20230908	123400	171873535	4100	4100	4100	4100	391
439	20230908	123300	170270435	4100	4115	4115	4100	1533
440	20230908	123200	163978180	4125	4125	4125	4125	0
441	20230908	123100	163978180	4125	4125	4125	4125	0
442	20230908	123000	163978180	4125	4125	4125	4125	0
443	20230908	122900	163978180	4125	4125	4125	4125	0
444	20230908	122800	163978180	4125	4125	4125	4125	13
445	20230908	122700	163924555	4140	4140	4140	4140	0
446	20230908	122600	163924555	4140	4135	4140	4135	470
447	20230908	122500	161978830	4140	4140	4140	4140	0
448	20230908	122400	161978830	4140	4140	4140	4140	0
449	20230908	122300	161978830	4140	4140	4140	4140	0
450	20230908	122200	161978830	4140	4140	4140	4140	0
451	20230908	122100	161978830	4140	4140	4140	4140	0
452	20230908	122000	161978830	4140	4140	4140	4140	0
453	20230908	121900	161978830	4140	4140	4140	4140	0
454	20230908	121800	161978830	4140	4140	4140	4140	0
455	20230908	121700	161978830	4140	4140	4140	4140	0
456	20230908	121600	161978830	4140	4140	4140	4140	0
457	20230908	121500	161978830	4140	4140	4140	4140	0
458	20230908	121400	161978830	4140	4140	4140	4140	0
459	20230908	121300	161978830	4140	4140	4140	4140	0
460	20230908	121200	161978830	4140	4140	4140	4140	1
461	20230908	121100	161974690	4110	4110	4110	4110	0
462	20230908	121000	161974690	4110	4110	4110	4110	0
463	20230908	120900	161974690	4110	4115	4115	4110	1200
464	20230908	120800	157041580	4115	4115	4115	4115	0
465	20230908	120700	157041580	4115	4115	4115	4115	0
466	20230908	120600	157041580	4115	4115	4115	4115	0
467	20230908	120500	157041580	4115	4115	4115	4115	0
468	20230908	120400	157041580	4115	4115	4115	4115	0
469	20230908	120300	157041580	4115	4115	4115	4115	0
470	20230908	120200	157041580	4115	4115	4115	4115	0
471	20230908	120100	157041580	4115	4115	4115	4115	0
472	20230908	120000	157041580	4115	4115	4115	4115	487
473	20230908	115900	155037575	4115	4125	4125	4115	1000
474	20230908	115800	150921680	4125	4125	4125	4125	0
475	20230908	115700	150921680	4125	4125	4125	4125	50
476	20230908	115600	150715430	4145	4145	4145	4145	0
477	20230908	115500	150715430	4145	4145	4145	4145	0
478	20230908	115400	150715430	4145	4145	4145	4145	0
479	20230908	115300	150715430	4145	4145	4145	4145	0
480	20230908	115200	150715430	4145	4145	4145	4145	0
481	20230908	115100	150715430	4145	4145	4145	4145	1
482	20230908	115000	150711285	4125	4125	4125	4125	0
483	20230908	114900	150711285	4125	4125	4125	4125	3
484	20230908	114800	150698910	4125	4125	4125	4125	0
485	20230908	114700	150698910	4125	4125	4125	4125	0
486	20230908	114600	150698910	4125	4125	4125	4125	0
487	20230908	114500	150698910	4125	4125	4125	4125	0
488	20230908	114400	150698910	4125	4125	4125	4125	0
489	20230908	114300	150698910	4125	4125	4125	4125	0
490	20230908	114200	150698910	4125	4125	4125	4125	0
491	20230908	114100	150698910	4125	4125	4125	4125	0
492	20230908	114000	150698910	4125	4125	4125	4125	0
493	20230908	113900	150698910	4125	4145	4145	4125	4
494	20230908	113800	150682370	4145	4145	4145	4145	2
495	20230908	113700	150674080	4125	4125	4125	4125	0
496	20230908	113600	150674080	4125	4125	4125	4125	0
497	20230908	113500	150674080	4125	4125	4125	4125	0
498	20230908	113400	150674080	4125	4125	4125	4125	0
499	20230908	113300	150674080	4125	4125	4125	4125	0
500	20230908	113200	150674080	4125	4125	4125	4125	0
501	20230908	113100	150674080	4125	4125	4125	4125	2
502	20230908	113000	150665830	4125	4125	4125	4125	0
503	20230908	112900	150665830	4125	4125	4125	4125	1
504	20230908	112800	150661705	4150	4150	4150	4150	0
505	20230908	112700	150661705	4150	4150	4150	4150	0
506	20230908	112600	150661705	4150	4150	4150	4150	0
507	20230908	112500	150661705	4150	4150	4150	4150	0
508	20230908	112400	150661705	4150	4150	4150	4150	10
509	20230908	112300	150620205	4150	4150	4150	4150	0
510	20230908	112200	150620205	4150	4150	4150	4150	0
511	20230908	112100	150620205	4150	4150	4150	4150	0
512	20230908	112000	150620205	4150	4150	4150	4150	0
513	20230908	111900	150620205	4150	4150	4150	4150	700
514	20230908	111800	147715205	4150	4150	4150	4150	100
515	20230908	111700	147300205	4150	4150	4150	4150	0
516	20230908	111600	147300205	4150	4150	4150	4150	0
517	20230908	111500	147300205	4150	4150	4150	4150	7
518	20230908	111400	147271155	4130	4130	4130	4130	0
519	20230908	111300	147271155	4130	4130	4130	4130	24
520	20230908	111200	147172035	4125	4125	4125	4125	85
521	20230908	111100	146821410	4125	4125	4125	4125	26
522	20230908	111000	146714160	4125	4125	4125	4125	2
523	20230908	110900	146705910	4120	4120	4120	4120	11
524	20230908	110800	146660590	4120	4120	4120	4120	1
525	20230908	110700	146656470	4120	4125	4125	4120	129
526	20230908	110600	146124350	4125	4125	4125	4125	0
527	20230908	110500	146124350	4125	4125	4125	4125	10
528	20230908	110400	146083100	4125	4125	4125	4125	9
529	20230908	110300	146045975	4125	4125	4125	4125	0
530	20230908	110200	146045975	4125	4125	4125	4125	0
531	20230908	110100	146045975	4125	4125	4125	4125	2
532	20230908	110000	146037725	4150	4150	4150	4150	0
533	20230908	105900	146037725	4150	4150	4150	4150	0
534	20230908	105800	146037725	4150	4150	4150	4150	2
535	20230908	105700	146029425	4150	4150	4150	4150	0
536	20230908	105600	146029425	4150	4150	4150	4150	0
537	20230908	105500	146029425	4150	4150	4150	4150	0
538	20230908	105400	146029425	4150	4150	4150	4150	0
539	20230908	105300	146029425	4150	4150	4150	4150	15
540	20230908	105200	145967175	4150	4150	4150	4150	292
541	20230908	105100	144755375	4130	4130	4130	4130	0
542	20230908	105000	144755375	4130	4130	4130	4130	9
543	20230908	104900	144718205	4130	4130	4130	4130	0
544	20230908	104800	144718205	4130	4130	4130	4130	0
545	20230908	104700	144718205	4130	4130	4130	4130	0
546	20230908	104600	144718205	4130	4110	4130	4110	12
547	20230908	104500	144668665	4110	4110	4110	4110	0
548	20230908	104400	144668665	4110	4110	4110	4110	0
549	20230908	104300	144668665	4110	4115	4115	4110	100
550	20230908	104200	144257365	4110	4110	4110	4110	0
551	20230908	104100	144257365	4110	4130	4130	4110	209
552	20230908	104000	143398195	4110	4110	4110	4110	0
553	20230908	103900	143398195	4110	4110	4110	4110	0
554	20230908	103800	143398195	4110	4110	4110	4110	370
555	20230908	103700	141877495	4110	4110	4110	4110	175
556	20230908	103600	141158245	4110	4125	4125	4110	2424
557	20230908	103500	131177070	4125	4125	4125	4125	0
558	20230908	103400	131177070	4125	4125	4125	4125	0
559	20230908	103300	131177070	4125	4125	4125	4125	50
560	20230908	103200	130970820	4120	4120	4120	4120	0
561	20230908	103100	130970820	4120	4120	4120	4120	0
562	20230908	103000	130970820	4120	4120	4120	4120	0
563	20230908	102900	130970820	4120	4130	4130	4120	3000
564	20230908	102800	118603410	4130	4130	4130	4130	700
565	20230908	102700	115712410	4130	4130	4130	4130	120
566	20230908	102600	115216810	4150	4150	4150	4150	0
567	20230908	102500	115216810	4150	4150	4150	4150	56
568	20230908	102400	114984410	4130	4130	4130	4130	2
569	20230908	102300	114976150	4150	4150	4150	4150	0
570	20230908	102200	114976150	4150	4150	4150	4150	31
571	20230908	102100	114847500	4140	4140	4140	4140	186
572	20230908	102000	114077460	4135	4135	4135	4135	31
573	20230908	101900	113949275	4130	4130	4130	4130	0
574	20230908	101800	113949275	4130	4130	4130	4130	0
575	20230908	101700	113949275	4130	4130	4130	4130	1
576	20230908	101600	113945145	4140	4140	4140	4140	0
577	20230908	101500	113945145	4140	4140	4140	4140	10
578	20230908	101400	113903745	4140	4130	4140	4130	110
579	20230908	101300	113449405	4130	4130	4130	4130	0
580	20230908	101200	113449405	4130	4130	4130	4130	0
581	20230908	101100	113449405	4130	4135	4135	4130	31
582	20230908	101000	113321370	4135	4130	4135	4130	22
583	20230908	100900	113230495	4130	4130	4130	4130	521
584	20230908	100800	111078765	4130	4135	4135	4130	180
585	20230908	100700	110334745	4140	4140	4140	4140	0
586	20230908	100600	110334745	4140	4140	4140	4140	0
587	20230908	100500	110334745	4140	4140	4140	4140	20
588	20230908	100400	110251945	4140	4140	4140	4140	0
589	20230908	100300	110251945	4140	4140	4140	4140	0
590	20230908	100200	110251945	4140	4140	4140	4140	1
591	20230908	100100	110247805	4140	4140	4140	4140	0
592	20230908	100000	110247805	4140	4140	4140	4140	44
593	20230908	095900	110065645	4140	4140	4140	4140	0
594	20230908	095800	110065645	4140	4140	4140	4140	0
595	20230908	095700	110065645	4140	4140	4140	4140	0
596	20230908	095600	110065645	4140	4140	4140	4140	5
597	20230908	095500	110044945	4135	4135	4135	4135	7
598	20230908	095400	110016000	4135	4140	4140	4135	900
599	20230908	095300	106293250	4135	4135	4135	4135	0
600	20230908	095200	106293250	4135	4135	4135	4135	25
601	20230908	095100	106189875	4140	4140	4140	4140	0
602	20230908	095000	106189875	4140	4140	4140	4140	3
603	20230908	094900	106177455	4140	4140	4140	4140	6
604	20230908	094800	106152615	4140	4145	4145	4140	427
605	20230908	094700	104384680	4145	4150	4150	4145	563
606	20230908	094600	102051000	4150	4150	4150	4150	56
607	20230908	094500	101818600	4155	4155	4155	4155	10
608	20230908	094400	101777050	4150	4150	4150	4150	0
609	20230908	094300	101777050	4150	4150	4150	4150	100
610	20230908	094200	101362050	4175	4150	4175	4150	2
611	20230908	094100	101353725	4180	4180	4180	4180	0
612	20230908	094000	101353725	4180	4180	4180	4180	140
613	20230908	093900	100768525	4180	4180	4180	4180	0
614	20230908	093800	100768525	4180	4180	4180	4180	1
615	20230908	093700	100764345	4180	4180	4180	4180	2500
616	20230908	093600	90314345	4180	4180	4180	4180	3
617	20230908	093500	90301805	4180	4180	4180	4180	16
618	20230908	093400	90234925	4180	4180	4180	4180	0
619	20230908	093300	90234925	4180	4180	4180	4180	0
620	20230908	093200	90234925	4180	4180	4180	4180	51
621	20230908	093100	90021745	4180	4180	4180	4180	1
622	20230908	093000	90017565	4185	4145	4185	4145	1106
623	20230908	092900	85394690	4145	4145	4145	4145	0
624	20230908	092800	85394690	4145	4145	4145	4145	397
625	20230908	092700	83749125	4140	4145	4145	4135	1274
626	20230908	092600	78471380	4150	4150	4150	4150	192
627	20230908	092500	77674580	4150	4150	4150	4150	0
628	20230908	092400	77674580	4150	4155	4155	4150	547
629	20230908	092300	75403045	4155	4155	4155	4155	704
630	20230908	092200	72477925	4180	4180	4180	4180	0
631	20230908	092100	72477925	4180	4180	4180	4180	1
632	20230908	092000	72473745	4190	4190	4190	4190	0
633	20230908	091900	72473745	4190	4190	4190	4190	129
634	20230908	091800	71933235	4190	4175	4190	4175	462
635	20230908	091700	69999975	4155	4155	4155	4155	0
636	20230908	091600	69999975	4155	4155	4155	4155	0
637	20230908	091500	69999975	4155	4155	4155	4155	26
638	20230908	091400	69891945	4155	4155	4155	4155	71
639	20230908	091300	69596940	4160	4160	4160	4160	557
640	20230908	091200	67279820	4160	4160	4160	4160	0
641	20230908	091100	67279820	4160	4160	4160	4160	2
642	20230908	091000	67271500	4160	4165	4165	4160	691
643	20230908	090900	64393555	4160	4165	4165	4160	790
644	20230908	090800	61107075	4160	4190	4210	4160	2304
645	20230908	090700	51501920	4195	4190	4195	4190	31
646	20230908	090600	51371975	4195	4195	4195	4195	4
647	20230908	090500	51355195	4195	4185	4195	4185	76
648	20230908	090400	51036875	4200	4195	4200	4195	12
649	20230908	090300	50986485	4200	4235	4240	4200	3011
650	20230908	090200	38272510	4235	4185	4235	4185	3018
651	20230908	090100	25556325	4185	4175	4185	4170	1202
652	20230908	090000	20529455	4155	4155	4185	4140	4935