KissMeData/136490/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	195800	521388230	7960	7960	7960	7960	1775
3	20230904	195700	521388230	7960	7960	7960	7960	0
4	20230904	195600	521388230	7960	7960	7960	7960	0
5	20230904	195500	521388230	7960	7960	7960	7960	0
6	20230904	195400	521388230	7960	7960	7960	7960	0
7	20230904	195300	521388230	7960	7960	7960	7960	0
8	20230904	195200	521388230	7960	7960	7960	7960	0
9	20230904	195100	521388230	7960	7960	7960	7960	0
10	20230904	195000	521388230	7960	7960	7960	7960	0
11	20230904	194900	521388230	7960	7960	7960	7960	0
12	20230904	194800	521388230	7960	7960	7960	7960	0
13	20230904	194700	521388230	7960	7960	7960	7960	0
14	20230904	194600	521388230	7960	7960	7960	7960	0
15	20230904	194500	521388230	7960	7960	7960	7960	0
16	20230904	194400	521388230	7960	7960	7960	7960	0
17	20230904	194300	521388230	7960	7960	7960	7960	0
18	20230904	194200	521388230	7960	7960	7960	7960	0
19	20230904	194100	521388230	7960	7960	7960	7960	0
20	20230904	194000	521388230	7960	7960	7960	7960	0
21	20230904	193900	521388230	7960	7960	7960	7960	0
22	20230904	193800	521388230	7960	7960	7960	7960	0
23	20230904	193700	521388230	7960	7960	7960	7960	0
24	20230904	193600	521388230	7960	7960	7960	7960	0
25	20230904	193500	521388230	7960	7960	7960	7960	0
26	20230904	193400	521388230	7960	7960	7960	7960	0
27	20230904	193300	521388230	7960	7960	7960	7960	0
28	20230904	193200	521388230	7960	7960	7960	7960	0
29	20230904	193100	521388230	7960	7960	7960	7960	0
30	20230904	193000	521388230	7960	7960	7960	7960	0
31	20230904	192900	521388230	7960	7960	7960	7960	0
32	20230904	192800	521388230	7960	7960	7960	7960	1775
33	20230904	192700	521388230	7960	7960	7960	7960	0
34	20230904	192600	521388230	7960	7960	7960	7960	0
35	20230904	192500	521388230	7960	7960	7960	7960	0
36	20230904	192400	521388230	7960	7960	7960	7960	0
37	20230904	192300	521388230	7960	7960	7960	7960	0
38	20230904	192200	521388230	7960	7960	7960	7960	0
39	20230904	192100	521388230	7960	7960	7960	7960	0
40	20230904	192000	521388230	7960	7960	7960	7960	0
41	20230904	191900	521388230	7960	7960	7960	7960	0
42	20230904	191800	521388230	7960	7960	7960	7960	0
43	20230904	191700	521388230	7960	7960	7960	7960	0
44	20230904	191600	521388230	7960	7960	7960	7960	0
45	20230904	191500	521388230	7960	7960	7960	7960	0
46	20230904	191400	521388230	7960	7960	7960	7960	0
47	20230904	191300	521388230	7960	7960	7960	7960	0
48	20230904	191200	521388230	7960	7960	7960	7960	0
49	20230904	191100	521388230	7960	7960	7960	7960	0
50	20230904	191000	521388230	7960	7960	7960	7960	0
51	20230904	190900	521388230	7960	7960	7960	7960	0
52	20230904	190800	521388230	7960	7960	7960	7960	0
53	20230904	190700	521388230	7960	7960	7960	7960	0
54	20230904	190600	521388230	7960	7960	7960	7960	0
55	20230904	190500	521388230	7960	7960	7960	7960	0
56	20230904	190400	521388230	7960	7960	7960	7960	0
57	20230904	190300	521388230	7960	7960	7960	7960	0
58	20230904	190200	521388230	7960	7960	7960	7960	0
59	20230904	190100	521388230	7960	7960	7960	7960	0
60	20230904	190000	521388230	7960	7960	7960	7960	0
61	20230904	185900	521388230	7960	7960	7960	7960	0
62	20230904	185800	521388230	7960	7960	7960	7960	1775
63	20230904	185700	521388230	7960	7960	7960	7960	0
64	20230904	185600	521388230	7960	7960	7960	7960	0
65	20230904	185500	521388230	7960	7960	7960	7960	0
66	20230904	185400	521388230	7960	7960	7960	7960	0
67	20230904	185300	521388230	7960	7960	7960	7960	0
68	20230904	185200	521388230	7960	7960	7960	7960	0
69	20230904	185100	521388230	7960	7960	7960	7960	0
70	20230904	185000	521388230	7960	7960	7960	7960	0
71	20230904	184900	521388230	7960	7960	7960	7960	0
72	20230904	184800	521388230	7960	7960	7960	7960	0
73	20230904	184700	521388230	7960	7960	7960	7960	0
74	20230904	184600	521388230	7960	7960	7960	7960	0
75	20230904	184500	521388230	7960	7960	7960	7960	0
76	20230904	184400	521388230	7960	7960	7960	7960	0
77	20230904	184300	521388230	7960	7960	7960	7960	0
78	20230904	184200	521388230	7960	7960	7960	7960	0
79	20230904	184100	521388230	7960	7960	7960	7960	0
80	20230904	184000	521388230	7960	7960	7960	7960	0
81	20230904	183900	521388230	7960	7960	7960	7960	0
82	20230904	183800	521388230	7960	7960	7960	7960	0
83	20230904	183700	521388230	7960	7960	7960	7960	0
84	20230904	183600	521388230	7960	7960	7960	7960	0
85	20230904	183500	521388230	7960	7960	7960	7960	0
86	20230904	183400	521388230	7960	7960	7960	7960	0
87	20230904	183300	521388230	7960	7960	7960	7960	0
88	20230904	183200	521388230	7960	7960	7960	7960	0
89	20230904	183100	521388230	7960	7960	7960	7960	0
90	20230904	183000	521388230	7960	7960	7960	7960	0
91	20230904	182900	521388230	7960	7960	7960	7960	0
92	20230904	182800	521388230	7960	7960	7960	7960	1775
93	20230904	182700	521388230	7960	7960	7960	7960	0
94	20230904	182600	521388230	7960	7960	7960	7960	0
95	20230904	182500	521388230	7960	7960	7960	7960	0
96	20230904	182400	521388230	7960	7960	7960	7960	0
97	20230904	182300	521388230	7960	7960	7960	7960	0
98	20230904	182200	521388230	7960	7960	7960	7960	0
99	20230904	182100	521388230	7960	7960	7960	7960	0
100	20230904	182000	521388230	7960	7960	7960	7960	0
101	20230904	181900	521388230	7960	7960	7960	7960	0
102	20230904	181800	521388230	7960	7960	7960	7960	0
103	20230904	181700	521388230	7960	7960	7960	7960	0
104	20230904	181600	521388230	7960	7960	7960	7960	0
105	20230904	181500	521388230	7960	7960	7960	7960	0
106	20230904	181400	521388230	7960	7960	7960	7960	0
107	20230904	181300	521388230	7960	7960	7960	7960	0
108	20230904	181200	521388230	7960	7960	7960	7960	0
109	20230904	181100	521388230	7960	7960	7960	7960	0
110	20230904	181000	521388230	7960	7960	7960	7960	0
111	20230904	180900	521388230	7960	7960	7960	7960	0
112	20230904	180800	521388230	7960	7960	7960	7960	0
113	20230904	180700	521388230	7960	7960	7960	7960	0
114	20230904	180600	521388230	7960	7960	7960	7960	0
115	20230904	180500	521388230	7960	7960	7960	7960	0
116	20230904	180400	521388230	7960	7960	7960	7960	0
117	20230904	180300	521388230	7960	7960	7960	7960	0
118	20230904	180200	521388230	7960	7960	7960	7960	0
119	20230904	180100	521388230	7960	7960	7960	7960	0
120	20230904	180000	521388230	7960	7960	7960	7960	0
121	20230904	175900	521388230	7960	7960	7960	7960	0
122	20230904	175800	521388230	7960	7960	7960	7960	1775
123	20230904	175700	521388230	7960	7960	7960	7960	0
124	20230904	175600	521388230	7960	7960	7960	7960	0
125	20230904	175500	521388230	7960	7960	7960	7960	0
126	20230904	175400	521388230	7960	7960	7960	7960	0
127	20230904	175300	521388230	7960	7960	7960	7960	0
128	20230904	175200	521388230	7960	7960	7960	7960	0
129	20230904	175100	521388230	7960	7960	7960	7960	0
130	20230904	175000	521388230	7960	7960	7960	7960	0
131	20230904	174900	521388230	7960	7960	7960	7960	0
132	20230904	174800	521388230	7960	7960	7960	7960	0
133	20230904	174700	521388230	7960	7960	7960	7960	0
134	20230904	174600	521388230	7960	7960	7960	7960	0
135	20230904	174500	521388230	7960	7960	7960	7960	0
136	20230904	174400	521388230	7960	7960	7960	7960	0
137	20230904	174300	521388230	7960	7960	7960	7960	0
138	20230904	174200	521388230	7960	7960	7960	7960	0
139	20230904	174100	521388230	7960	7960	7960	7960	0
140	20230904	174000	521388230	7960	7960	7960	7960	0
141	20230904	173900	521388230	7960	7960	7960	7960	0
142	20230904	173800	521388230	7960	7960	7960	7960	0
143	20230904	173700	521388230	7960	7960	7960	7960	0
144	20230904	173600	521388230	7960	7960	7960	7960	0
145	20230904	173500	521388230	7960	7960	7960	7960	0
146	20230904	173400	521388230	7960	7960	7960	7960	0
147	20230904	173300	521388230	7960	7960	7960	7960	0
148	20230904	173200	521388230	7960	7960	7960	7960	0
149	20230904	173100	521388230	7960	7960	7960	7960	0
150	20230904	173000	521388230	7960	7960	7960	7960	0
151	20230904	172900	521388230	7960	7960	7960	7960	0
152	20230904	172800	521388230	7960	7960	7960	7960	1775
153	20230904	172700	521388230	7960	7960	7960	7960	0
154	20230904	172600	521388230	7960	7960	7960	7960	0
155	20230904	172500	521388230	7960	7960	7960	7960	0
156	20230904	172400	521388230	7960	7960	7960	7960	0
157	20230904	172300	521388230	7960	7960	7960	7960	0
158	20230904	172200	521388230	7960	7960	7960	7960	0
159	20230904	172100	521388230	7960	7960	7960	7960	0
160	20230904	172000	521388230	7960	7960	7960	7960	0
161	20230904	171900	521388230	7960	7960	7960	7960	0
162	20230904	171800	521388230	7960	7960	7960	7960	0
163	20230904	171700	521388230	7960	7960	7960	7960	0
164	20230904	171600	521388230	7960	7960	7960	7960	0
165	20230904	171500	521388230	7960	7960	7960	7960	0
166	20230904	171400	521388230	7960	7960	7960	7960	0
167	20230904	171300	521388230	7960	7960	7960	7960	0
168	20230904	171200	521388230	7960	7960	7960	7960	0
169	20230904	171100	521388230	7960	7960	7960	7960	0
170	20230904	171000	521388230	7960	7960	7960	7960	0
171	20230904	170900	521388230	7960	7960	7960	7960	0
172	20230904	170800	521388230	7960	7960	7960	7960	0
173	20230904	170700	521388230	7960	7960	7960	7960	0
174	20230904	170600	521388230	7960	7960	7960	7960	0
175	20230904	170500	521388230	7960	7960	7960	7960	0
176	20230904	170400	521388230	7960	7960	7960	7960	0
177	20230904	170300	521388230	7960	7960	7960	7960	0
178	20230904	170200	521388230	7960	7960	7960	7960	0
179	20230904	170100	521388230	7960	7960	7960	7960	0
180	20230904	170000	521388230	7960	7960	7960	7960	0
181	20230904	165900	521388230	7960	7960	7960	7960	0
182	20230904	165800	521388230	7960	7960	7960	7960	1775
183	20230904	165700	521388230	7960	7960	7960	7960	0
184	20230904	165600	521388230	7960	7960	7960	7960	0
185	20230904	165500	521388230	7960	7960	7960	7960	0
186	20230904	165400	521388230	7960	7960	7960	7960	0
187	20230904	165300	521388230	7960	7960	7960	7960	0
188	20230904	165200	521388230	7960	7960	7960	7960	0
189	20230904	165100	521388230	7960	7960	7960	7960	0
190	20230904	165000	521388230	7960	7960	7960	7960	0
191	20230904	164900	521388230	7960	7960	7960	7960	0
192	20230904	164800	521388230	7960	7960	7960	7960	0
193	20230904	164700	521388230	7960	7960	7960	7960	0
194	20230904	164600	521388230	7960	7960	7960	7960	0
195	20230904	164500	521388230	7960	7960	7960	7960	0
196	20230904	164400	521388230	7960	7960	7960	7960	0
197	20230904	164300	521388230	7960	7960	7960	7960	0
198	20230904	164200	521388230	7960	7960	7960	7960	0
199	20230904	164100	521388230	7960	7960	7960	7960	0
200	20230904	164000	521388230	7960	7960	7960	7960	0
201	20230904	163900	521388230	7960	7960	7960	7960	0
202	20230904	163800	521388230	7960	7960	7960	7960	0
203	20230904	163700	521388230	7960	7960	7960	7960	0
204	20230904	163600	521388230	7960	7960	7960	7960	0
205	20230904	163500	521388230	7960	7960	7960	7960	0
206	20230904	163400	521388230	7960	7960	7960	7960	0
207	20230904	163300	521388230	7960	7960	7960	7960	0
208	20230904	163200	521388230	7960	7960	7960	7960	0
209	20230904	163100	521388230	7960	7960	7960	7960	0
210	20230904	163000	521388230	7960	7960	7960	7960	0
211	20230904	162900	521388230	7960	7960	7960	7960	0
212	20230904	162800	521388230	7960	7960	7960	7960	1775
213	20230904	162700	521388230	7960	7960	7960	7960	0
214	20230904	162600	521388230	7960	7960	7960	7960	0
215	20230904	162500	521388230	7960	7960	7960	7960	0
216	20230904	162400	521388230	7960	7960	7960	7960	0
217	20230904	162300	521388230	7960	7960	7960	7960	0
218	20230904	162200	521388230	7960	7960	7960	7960	0
219	20230904	162100	521388230	7960	7960	7960	7960	0
220	20230904	162000	521388230	7960	7960	7960	7960	0
221	20230904	161900	521388230	7960	7960	7960	7960	0
222	20230904	161800	521388230	7960	7960	7960	7960	0
223	20230904	161700	521388230	7960	7960	7960	7960	0
224	20230904	161600	521388230	7960	7960	7960	7960	0
225	20230904	161500	521388230	7960	7960	7960	7960	0
226	20230904	161400	521388230	7960	7960	7960	7960	0
227	20230904	161300	521388230	7960	7960	7960	7960	0
228	20230904	161200	521388230	7960	7960	7960	7960	0
229	20230904	161100	521388230	7960	7960	7960	7960	0
230	20230904	161000	521388230	7960	7960	7960	7960	0
231	20230904	160900	521388230	7960	7960	7960	7960	0
232	20230904	160800	521388230	7960	7960	7960	7960	0
233	20230904	160700	521388230	7960	7960	7960	7960	0
234	20230904	160600	521388230	7960	7960	7960	7960	0
235	20230904	160500	521388230	7960	7960	7960	7960	0
236	20230904	160400	521388230	7960	7960	7960	7960	0
237	20230904	160300	521388230	7960	7960	7960	7960	0
238	20230904	160200	521388230	7960	7960	7960	7960	0
239	20230904	160100	521388230	7960	7960	7960	7960	0
240	20230904	160000	521388230	7960	7960	7960	7960	0
241	20230904	155900	521388230	7960	7960	7960	7960	0
242	20230904	155800	521388230	7960	7960	7960	7960	1775
243	20230904	155700	521388230	7960	7960	7960	7960	0
244	20230904	155600	521388230	7960	7960	7960	7960	0
245	20230904	155500	521388230	7960	7960	7960	7960	0
246	20230904	155400	521388230	7960	7960	7960	7960	0
247	20230904	155300	521388230	7960	7960	7960	7960	0
248	20230904	155200	521388230	7960	7960	7960	7960	0
249	20230904	155100	521388230	7960	7960	7960	7960	0
250	20230904	155000	521388230	7960	7960	7960	7960	0
251	20230904	154900	521388230	7960	7960	7960	7960	0
252	20230904	154800	521388230	7960	7960	7960	7960	0
253	20230904	154700	521388230	7960	7960	7960	7960	0
254	20230904	154600	521388230	7960	7960	7960	7960	0
255	20230904	154500	521388230	7960	7960	7960	7960	0
256	20230904	154400	521388230	7960	7960	7960	7960	0
257	20230904	154300	521388230	7960	7960	7960	7960	0
258	20230904	154200	521388230	7960	7960	7960	7960	0
259	20230904	154100	521388230	7960	7960	7960	7960	0
260	20230904	154000	521388230	7960	7960	7960	7960	0
261	20230904	153900	521388230	7960	7960	7960	7960	0
262	20230904	153800	521388230	7960	7960	7960	7960	0
263	20230904	153700	521388230	7960	7960	7960	7960	0
264	20230904	153600	521388230	7960	7960	7960	7960	0
265	20230904	153500	521388230	7960	7960	7960	7960	0
266	20230904	153400	521388230	7960	7960	7960	7960	0
267	20230904	153300	521388230	7960	7960	7960	7960	0
268	20230904	153200	521388230	7960	7960	7960	7960	0
269	20230904	153100	521388230	7960	7960	7960	7960	0
270	20230904	153000	521388230	7960	7960	7960	7960	1775
271	20230904	152900	507259230	7970	7970	7970	7970	0
272	20230904	152800	507259230	7970	7970	7970	7970	0
273	20230904	152700	507259230	7970	7970	7970	7970	0
274	20230904	152600	507259230	7970	7970	7970	7970	0
275	20230904	152500	507259230	7970	7970	7970	7970	0
276	20230904	152400	507259230	7970	7970	7970	7970	0
277	20230904	152300	507259230	7970	7970	7970	7970	0
278	20230904	152200	507259230	7970	7970	7970	7970	0
279	20230904	152100	507259230	7970	7970	7970	7970	0
280	20230904	152000	507259230	7970	7970	7970	7970	0
281	20230904	151900	507259230	7970	7970	7970	7970	0
282	20230904	151800	507259230	7970	7970	7970	7970	0
283	20230904	151700	507259230	7970	7970	7980	7970	697
284	20230904	151600	501704110	7970	7970	7970	7970	0
285	20230904	151500	501704110	7970	7970	7970	7970	4
286	20230904	151400	501672230	7970	7970	7970	7970	5
287	20230904	151300	501632380	7970	7960	7970	7950	285
288	20230904	151200	499365150	7960	7960	7960	7960	769
289	20230904	151100	493243910	7960	7960	7960	7960	3
290	20230904	151000	493220030	7960	7960	7960	7950	92
291	20230904	150900	492487820	7960	7970	7970	7960	20
292	20230904	150800	492328510	7970	7970	7970	7970	0
293	20230904	150700	492328510	7970	7960	7970	7950	2051
294	20230904	150600	476022240	7960	7960	7960	7960	45
295	20230904	150500	475664040	7960	7960	7960	7960	146
296	20230904	150400	474501880	7970	7960	7970	7960	27
297	20230904	150300	474286790	7950	7950	7950	7950	147
298	20230904	150200	473118140	7950	7950	7950	7950	14
299	20230904	150100	473006840	7940	7940	7940	7940	310
300	20230904	150000	470545440	7950	7940	7960	7940	518
301	20230904	145900	466432310	7940	7950	7950	7940	896
302	20230904	145800	459316570	7950	7960	7970	7950	1152
303	20230904	145700	450156080	7970	7960	7970	7950	522
304	20230904	145600	446005950	7960	7970	7970	7960	11
305	20230904	145500	445918310	7970	7960	7970	7960	13
306	20230904	145400	445814800	7970	7960	7970	7960	17
307	20230904	145300	445679320	7960	7960	7960	7960	42
308	20230904	145200	445345000	7960	7970	7970	7960	143
309	20230904	145100	444206680	7970	7970	7970	7970	271
310	20230904	145000	442046810	7970	7970	7970	7970	504
311	20230904	144900	438029930	7960	7960	7960	7960	0
312	20230904	144800	438029930	7960	7960	7960	7960	10
313	20230904	144700	437950330	7970	7960	7970	7960	23
314	20230904	144600	437767160	7960	7960	7960	7960	77
315	20230904	144500	437154240	7970	7960	7970	7960	16
316	20230904	144400	437026840	7960	7960	7960	7960	44
317	20230904	144300	436676600	7980	7960	7980	7960	1023
318	20230904	144200	428523300	7970	7960	7980	7960	2125
319	20230904	144100	411587060	7960	7970	7970	7960	7
320	20230904	144000	411531300	7960	7970	7970	7960	311
321	20230904	143900	409055730	7970	7970	7970	7960	55
322	20230904	143800	408617480	7970	7970	7970	7970	15
323	20230904	143700	408497930	7970	7970	7970	7970	6
324	20230904	143600	408450110	7970	7970	7970	7970	1
325	20230904	143500	408442140	7970	7970	7970	7970	4
326	20230904	143400	408410260	7960	7960	7960	7960	5
327	20230904	143300	408370460	7960	7980	7980	7960	12
328	20230904	143200	408274860	7950	7960	7960	7950	1000
329	20230904	143100	400321540	7970	7980	7980	7970	38
330	20230904	143000	400018640	7970	7970	7970	7970	10
331	20230904	142900	399938940	7980	7980	7980	7970	30
332	20230904	142800	399699640	7970	7970	7970	7970	117
333	20230904	142700	398767150	7970	7970	7970	7970	10
334	20230904	142600	398687450	7980	7970	7980	7970	512
335	20230904	142500	394601770	7980	7970	7980	7970	63
336	20230904	142400	394099110	7980	7960	7980	7960	122
337	20230904	142300	393127910	7960	7980	7980	7960	88
338	20230904	142200	392425820	7980	7970	7980	7970	291
339	20230904	142100	390105020	7980	7980	7980	7980	3
340	20230904	142000	390081080	7980	7980	7980	7970	18
341	20230904	141900	389937520	7980	7980	7980	7980	2
342	20230904	141800	389921560	7980	7980	7980	7980	4
343	20230904	141700	389889640	7970	7970	7970	7970	1
344	20230904	141600	389881670	7970	7980	7980	7970	53
345	20230904	141500	389459010	7970	7970	7970	7970	0
346	20230904	141400	389459010	7970	7980	7980	7970	14
347	20230904	141300	389347390	7970	7970	7970	7970	0
348	20230904	141200	389347390	7970	7970	7980	7970	11
349	20230904	141100	389259680	7970	7970	7970	7970	8
350	20230904	141000	389195920	7970	7980	7980	7970	17
351	20230904	140900	389060390	7980	7980	7980	7980	0
352	20230904	140800	389060390	7980	7980	7980	7980	3
353	20230904	140700	389036450	7980	7980	7980	7980	7
354	20230904	140600	388980590	7980	7980	7980	7980	0
355	20230904	140500	388980590	7980	7980	7980	7980	3
356	20230904	140400	388956650	7980	7980	7980	7980	0
357	20230904	140300	388956650	7980	7980	7980	7960	11
358	20230904	140200	388868950	7970	7980	7980	7970	21
359	20230904	140100	388701450	7970	7970	7970	7970	3
360	20230904	140000	388677540	7970	7970	7970	7970	10
361	20230904	135900	388597840	7970	7980	7990	7970	9
362	20230904	135800	388526020	7990	7980	7990	7980	13
363	20230904	135700	388422220	7990	7990	7990	7990	4
364	20230904	135600	388390260	7970	7970	7970	7970	40
365	20230904	135500	388071460	7970	7970	7970	7970	4
366	20230904	135400	388039580	7960	7960	7960	7960	144
367	20230904	135300	386893340	7960	7960	7960	7960	26
368	20230904	135200	386686380	7960	7960	7960	7960	0
369	20230904	135100	386686380	7960	7960	7960	7960	4
370	20230904	135000	386654540	7960	7960	7960	7960	6
371	20230904	134900	386606780	7960	7960	7960	7960	13
372	20230904	134800	386503300	7960	7960	7960	7960	0
373	20230904	134700	386503300	7960	7960	7960	7960	4
374	20230904	134600	386471460	7960	7960	7960	7960	1
375	20230904	134500	386463500	7960	7960	7960	7950	233
376	20230904	134400	384610020	7960	7960	7960	7960	5
377	20230904	134300	384570220	7960	7960	7960	7960	17
378	20230904	134200	384434900	7970	7970	7970	7970	14
379	20230904	134100	384323320	7970	7970	7970	7970	8
380	20230904	134000	384259560	7970	7970	7970	7970	205
381	20230904	133900	382625710	7970	7970	7970	7970	0
382	20230904	133800	382625710	7970	7970	7970	7970	4
383	20230904	133700	382593830	7950	7960	7960	7950	205
384	20230904	133600	380964050	7970	7960	7970	7960	25
385	20230904	133500	380764990	7960	7960	7960	7960	1
386	20230904	133400	380757030	7970	7960	7970	7960	9
387	20230904	133300	380685360	7960	7960	7960	7960	20
388	20230904	133200	380526160	7960	7960	7960	7960	976
389	20230904	133100	372757200	7960	7960	7960	7960	18
390	20230904	133000	372613920	7960	7960	7960	7960	253
391	20230904	132900	370600040	7950	7950	7950	7950	0
392	20230904	132800	370600040	7950	7950	7950	7950	58
393	20230904	132700	370138940	7950	7950	7950	7950	0
394	20230904	132600	370138940	7950	7950	7950	7950	0
395	20230904	132500	370138940	7950	7950	7960	7950	304
396	20230904	132400	367719610	7960	7960	7960	7960	0
397	20230904	132300	367719610	7960	7960	7960	7960	0
398	20230904	132200	367719610	7960	7960	7960	7960	28
399	20230904	132100	367496730	7960	7960	7960	7960	39
400	20230904	132000	367186290	7950	7950	7950	7950	0
401	20230904	131900	367186290	7950	7950	7950	7950	0
402	20230904	131800	367186290	7950	7950	7950	7950	12
403	20230904	131700	367090890	7950	7950	7950	7950	20
404	20230904	131600	366931890	7950	7950	7950	7950	9
405	20230904	131500	366860340	7950	7950	7950	7950	10
406	20230904	131400	366780840	7950	7950	7950	7950	10
407	20230904	131300	366701340	7950	7950	7950	7950	119
408	20230904	131200	365755290	7950	7950	7950	7950	0
409	20230904	131100	365755290	7950	7950	7950	7950	11
410	20230904	131000	365667840	7940	7940	7940	7940	0
411	20230904	130900	365667840	7940	7960	7960	7940	2
412	20230904	130800	365651940	7960	7960	7960	7940	2166
413	20230904	130700	348453830	7950	7950	7950	7950	11
414	20230904	130600	348366380	7950	7950	7950	7950	122
415	20230904	130500	347396480	7950	7960	7960	7950	2
416	20230904	130400	347380570	7960	7960	7960	7960	1
417	20230904	130300	347372610	7950	7950	7950	7950	0
418	20230904	130200	347372610	7950	7950	7950	7950	37
419	20230904	130100	347078460	7960	7960	7960	7960	1
420	20230904	130000	347070500	7950	7950	7950	7950	22
421	20230904	125900	346895600	7950	7970	7970	7950	754
422	20230904	125800	340893770	7960	7960	7960	7960	98
423	20230904	125700	340113690	7970	7970	7970	7970	1
424	20230904	125600	340105720	7970	7970	7970	7970	10
425	20230904	125500	340026020	7950	7950	7950	7950	0
426	20230904	125400	340026020	7950	7940	7950	7940	1749
427	20230904	125300	326127140	7940	7940	7940	7940	200
428	20230904	125200	324539140	7950	7950	7950	7950	68
429	20230904	125100	323998540	7950	7980	7980	7950	6035
430	20230904	125000	275999890	7980	7970	7980	7970	6
431	20230904	124900	275952020	7990	7990	7990	7990	0
432	20230904	124800	275952020	7990	7990	7990	7990	0
433	20230904	124700	275952020	7990	7990	7990	7990	0
434	20230904	124600	275952020	7990	7990	7990	7990	1
435	20230904	124500	275944030	7990	7990	7990	7990	1
436	20230904	124400	275936040	7970	7970	7970	7970	1000
437	20230904	124300	267966040	7990	7990	7990	7990	5
438	20230904	124200	267926090	7990	7990	7990	7980	502
439	20230904	124100	263920110	7970	7970	7970	7970	151
440	20230904	124000	262716640	7980	7980	7980	7980	1
441	20230904	123900	262708660	7970	7970	7970	7970	0
442	20230904	123800	262708660	7970	7970	7970	7970	0
443	20230904	123700	262708660	7970	7970	7970	7970	0
444	20230904	123600	262708660	7970	7980	8020	7970	23
445	20230904	123500	262525280	7970	7970	7970	7970	0
446	20230904	123400	262525280	7970	7970	7970	7970	400
447	20230904	123300	259337280	7970	7980	7980	7970	791
448	20230904	123200	253032990	7980	7980	7980	7980	1
449	20230904	123100	253025010	8020	8020	8020	8020	0
450	20230904	123000	253025010	8020	8020	8020	8020	0
451	20230904	122900	253025010	8020	8020	8020	8020	1
452	20230904	122800	253016990	7970	7980	7980	7970	1020
453	20230904	122700	244881390	8030	8030	8030	8030	23
454	20230904	122600	244696700	8030	8030	8030	8030	0
455	20230904	122500	244696700	8030	8030	8030	8030	1
456	20230904	122400	244688670	8030	7990	8040	7990	954
457	20230904	122300	237063260	7980	7990	7990	7980	106
458	20230904	122200	236216380	7990	7990	7990	7990	0
459	20230904	122100	236216380	7990	7990	7990	7990	13
460	20230904	122000	236112510	7990	7990	7990	7990	1
461	20230904	121900	236104520	7980	7980	7980	7980	0
462	20230904	121800	236104520	7980	7990	7990	7980	3
463	20230904	121700	236080570	7970	7970	7970	7970	2
464	20230904	121600	236064630	7990	7990	7990	7990	0
465	20230904	121500	236064630	7990	7990	7990	7990	1
466	20230904	121400	236056640	7960	7960	7960	7960	0
467	20230904	121300	236056640	7960	7970	7970	7960	20
468	20230904	121200	235897250	7970	7960	7970	7960	698
469	20230904	121100	230341150	7960	7960	7960	7960	0
470	20230904	121000	230341150	7960	7960	7960	7960	24
471	20230904	120900	230150110	7970	7970	7970	7970	0
472	20230904	120800	230150110	7970	7970	7970	7970	13
473	20230904	120700	230046500	7970	7970	7970	7970	0
474	20230904	120600	230046500	7970	7970	7970	7970	0
475	20230904	120500	230046500	7970	7970	7970	7960	301
476	20230904	120400	227647630	7980	7980	7980	7980	0
477	20230904	120300	227647630	7980	7980	7980	7980	0
478	20230904	120200	227647630	7980	7980	7980	7980	0
479	20230904	120100	227647630	7980	7980	7980	7980	0
480	20230904	120000	227647630	7980	7980	7980	7980	6
481	20230904	115900	227599750	7990	7990	7990	7990	0
482	20230904	115800	227599750	7990	7990	7990	7990	0
483	20230904	115700	227599750	7990	7990	7990	7990	1
484	20230904	115600	227591760	7980	7980	7980	7980	1
485	20230904	115500	227583780	7970	7970	7970	7970	6
486	20230904	115400	227535960	7980	7980	7980	7980	4
487	20230904	115300	227504040	7990	7990	7990	7990	2
488	20230904	115200	227488060	7990	7990	7990	7990	2
489	20230904	115100	227472080	7990	7960	7990	7960	1856
490	20230904	115000	212698290	7960	7970	7970	7960	4000
491	20230904	114900	180854530	7980	7980	7980	7980	501
492	20230904	114800	176856550	7980	7980	7980	7980	1
493	20230904	114700	176848570	7980	7980	7980	7980	3
494	20230904	114600	176824630	7980	7980	7980	7980	0
495	20230904	114500	176824630	7980	7980	7980	7980	0
496	20230904	114400	176824630	7980	7980	7980	7980	0
497	20230904	114300	176824630	7980	7980	7980	7980	0
498	20230904	114200	176824630	7980	7980	7980	7980	0
499	20230904	114100	176824630	7980	7980	7980	7980	5
500	20230904	114000	176784730	7980	7980	7980	7980	3
501	20230904	113900	176760790	7970	7970	7970	7970	0
502	20230904	113800	176760790	7970	7970	7970	7970	19
503	20230904	113700	176609360	7970	7970	7970	7970	270
504	20230904	113600	174457460	7970	7970	7970	7970	765
505	20230904	113500	168360410	7990	7990	7990	7990	0
506	20230904	113400	168360410	7990	7990	7990	7990	0
507	20230904	113300	168360410	7990	7990	7990	7990	0
508	20230904	113200	168360410	7990	7990	7990	7990	3
509	20230904	113100	168336440	7990	7990	7990	7990	0
510	20230904	113000	168336440	7990	7990	7990	7990	0
511	20230904	112900	168336440	7990	7990	7990	7990	0
512	20230904	112800	168336440	7990	7990	7990	7990	1
513	20230904	112700	168328450	7980	7980	7980	7980	0
514	20230904	112600	168328450	7980	7980	7980	7980	1
515	20230904	112500	168320470	7980	7980	7980	7980	0
516	20230904	112400	168320470	7980	7980	7980	7980	0
517	20230904	112300	168320470	7980	7980	7980	7980	311
518	20230904	112200	165838690	7970	7970	7970	7970	0
519	20230904	112100	165838690	7970	7970	7970	7970	5
520	20230904	112000	165798840	7970	7970	7970	7970	351
521	20230904	111900	163001370	7970	7970	7970	7970	9
522	20230904	111800	162929640	7970	7970	7970	7970	100
523	20230904	111700	162132640	7980	7970	7980	7970	1006
524	20230904	111600	154114810	7980	7980	7980	7980	0
525	20230904	111500	154114810	7980	7980	7980	7980	10
526	20230904	111400	154035010	7980	7980	7980	7980	14
527	20230904	111300	153923290	7980	7980	7980	7980	0
528	20230904	111200	153923290	7980	7980	7980	7980	0
529	20230904	111100	153923290	7980	7980	7980	7980	0
530	20230904	111000	153923290	7980	7980	7980	7980	5
531	20230904	110900	153883390	7980	7980	7980	7980	0
532	20230904	110800	153883390	7980	7980	7980	7980	350
533	20230904	110700	151090390	7980	7980	7980	7980	9
534	20230904	110600	151018570	7980	7990	7990	7980	813
535	20230904	110500	144522790	8000	8000	8000	8000	0
536	20230904	110400	144522790	8000	8000	8000	8000	125
537	20230904	110300	143522790	8000	7990	8000	7990	11
538	20230904	110200	143434880	7990	7990	7990	7990	580
539	20230904	110100	138800680	8000	8000	8000	8000	0
540	20230904	110000	138800680	8000	8000	8000	8000	2
541	20230904	105900	138784680	7990	7990	7990	7990	2
542	20230904	105800	138768700	8000	8000	8000	8000	0
543	20230904	105700	138768700	8000	8000	8000	8000	0
544	20230904	105600	138768700	8000	8000	8000	8000	0
545	20230904	105500	138768700	8000	8000	8000	8000	0
546	20230904	105400	138768700	8000	8000	8000	8000	0
547	20230904	105300	138768700	8000	8000	8000	8000	11
548	20230904	105200	138680700	8000	8000	8000	8000	0
549	20230904	105100	138680700	8000	8000	8000	8000	1
550	20230904	105000	138672700	8000	8000	8000	8000	0
551	20230904	104900	138672700	8000	8000	8000	8000	20
552	20230904	104800	138512700	8000	8000	8000	8000	20
553	20230904	104700	138352700	8000	8000	8000	8000	5
554	20230904	104600	138312700	8000	8000	8000	8000	5
555	20230904	104500	138272700	8000	8000	8000	8000	0
556	20230904	104400	138272700	8000	8000	8000	8000	0
557	20230904	104300	138272700	8000	8000	8000	8000	0
558	20230904	104200	138272700	8000	8000	8000	8000	4
559	20230904	104100	138240700	8000	8000	8000	8000	1
560	20230904	104000	138232700	7990	7990	7990	7990	0
561	20230904	103900	138232700	7990	7990	7990	7990	11
562	20230904	103800	138144810	8000	7990	8000	7990	35
563	20230904	103700	137864960	7990	7990	7990	7990	114
564	20230904	103600	136954100	7990	7990	7990	7990	50
565	20230904	103500	136554600	7990	7990	7990	7990	0
566	20230904	103400	136554600	7990	7990	7990	7990	68
567	20230904	103300	136011280	7990	7990	7990	7990	1
568	20230904	103200	136003290	7980	7980	7980	7980	0
569	20230904	103100	136003290	7980	7980	7980	7980	227
570	20230904	103000	134191830	7990	7990	7990	7990	0
571	20230904	102900	134191830	7990	7990	7990	7990	150
572	20230904	102800	132993330	7990	7990	7990	7990	5
573	20230904	102700	132953380	7980	7980	7980	7980	12
574	20230904	102600	132857620	7980	7980	7980	7980	112
575	20230904	102500	131963860	7990	7990	7990	7990	0
576	20230904	102400	131963860	7990	7990	7990	7990	1
577	20230904	102300	131955870	7980	7980	7980	7980	12
578	20230904	102200	131860110	7980	7990	7990	7980	382
579	20230904	102100	128811050	7990	7990	7990	7990	25
580	20230904	102000	128611300	7990	7990	7990	7990	0
581	20230904	101900	128611300	7990	7990	7990	7990	1
582	20230904	101800	128603310	7990	7990	7990	7990	1
583	20230904	101700	128595320	7990	7990	7990	7990	6
584	20230904	101600	128547380	7990	7990	7990	7990	11
585	20230904	101500	128459490	8000	8000	8000	8000	1
586	20230904	101400	128451490	7990	7990	7990	7990	0
587	20230904	101300	128451490	7990	7990	7990	7990	0
588	20230904	101200	128451490	7990	8000	8000	7990	2
589	20230904	101100	128435500	7990	7990	7990	7990	102
590	20230904	101000	127620520	7990	7990	7990	7990	2
591	20230904	100900	127604540	7990	8000	8000	7990	337
592	20230904	100800	124910310	8000	8000	8000	8000	0
593	20230904	100700	124910310	8000	8000	8000	8000	0
594	20230904	100600	124910310	8000	8000	8000	8000	1
595	20230904	100500	124902310	7990	8010	8010	7990	111
596	20230904	100400	124013320	8010	8010	8010	8010	0
597	20230904	100300	124013320	8010	7990	8010	7980	1284
598	20230904	100200	113760900	8000	8000	8000	8000	375
599	20230904	100100	110760900	8000	8000	8000	8000	0
600	20230904	100000	110760900	8000	8000	8000	8000	1
601	20230904	095900	110752900	8010	8010	8010	8010	0
602	20230904	095800	110752900	8010	8010	8010	8010	0
603	20230904	095700	110752900	8010	8010	8010	8010	0
604	20230904	095600	110752900	8010	8010	8010	8010	0
605	20230904	095500	110752900	8010	8000	8010	8000	4
606	20230904	095400	110720890	8000	8000	8000	8000	20
607	20230904	095300	110560890	8000	8000	8000	8000	3
608	20230904	095200	110536890	8000	8000	8000	8000	8
609	20230904	095100	110472890	8000	8000	8000	7990	350
610	20230904	095000	107675390	8000	8000	8000	8000	1
611	20230904	094900	107667390	8000	8000	8000	8000	0
612	20230904	094800	107667390	8000	8000	8000	8000	0
613	20230904	094700	107667390	8000	8010	8010	8000	40
614	20230904	094600	107347190	8010	8000	8010	8000	15
615	20230904	094500	107227090	7990	8010	8010	7990	154
616	20230904	094400	105996610	8000	8000	8000	8000	0
617	20230904	094300	105996610	8000	8010	8010	8000	106
618	20230904	094200	105148590	8000	8000	8000	8000	0
619	20230904	094100	105148590	8000	8000	8000	8000	2
620	20230904	094000	105132590	8000	8000	8000	8000	0
621	20230904	093900	105132590	8000	8000	8000	8000	26
622	20230904	093800	104924590	8000	8000	8000	8000	77
623	20230904	093700	104308590	8000	8000	8000	8000	161
624	20230904	093600	103020590	8010	8010	8010	8010	51
625	20230904	093500	102612080	8000	8000	8000	8000	300
626	20230904	093400	100212080	7990	7990	8000	7990	430
627	20230904	093300	96776370	7990	8000	8000	7990	50
628	20230904	093200	96376690	8000	8000	8000	8000	126
629	20230904	093100	95368690	8000	8000	8000	8000	51
630	20230904	093000	94960690	8000	8000	8000	8000	15
631	20230904	092900	94840690	7990	7990	7990	7990	1
632	20230904	092800	94832700	7980	7980	7980	7980	0
633	20230904	092700	94832700	7980	7990	7990	7980	206
634	20230904	092600	93188510	7990	7990	7990	7990	0
635	20230904	092500	93188510	7990	8010	8010	7990	14
636	20230904	092400	93076580	8020	8040	8040	8020	250
637	20230904	092300	91066600	8040	8040	8040	8040	5
638	20230904	092200	91026400	8040	8040	8040	8040	1
639	20230904	092100	91018360	8040	8040	8040	8040	0
640	20230904	092000	91018360	8040	8040	8040	8040	1
641	20230904	091900	91010320	8040	8020	8040	8020	794
642	20230904	091800	84637900	8010	8010	8010	8010	159
643	20230904	091700	83364310	7980	7980	7980	7980	0
644	20230904	091600	83364310	7980	7980	7980	7980	0
645	20230904	091500	83364310	7980	8000	8000	7980	97
646	20230904	091400	82589100	8000	8000	8000	8000	111
647	20230904	091300	81701100	8030	8030	8030	8030	0
648	20230904	091200	81701100	8030	8030	8030	8030	14
649	20230904	091100	81588680	8030	8030	8030	8030	0
650	20230904	091000	81588680	8030	8030	8030	8030	475
651	20230904	090900	77774430	8040	8040	8040	8040	20
652	20230904	090800	77613630	8030	8030	8030	8030	0
653	20230904	090700	77613630	8030	7990	8030	7990	156
654	20230904	090600	76361470	8000	7990	8030	7990	18
655	20230904	090500	76217350	8000	8010	8050	8000	4
656	20230904	090400	76185280	8050	7990	8050	7990	1194
657	20230904	090300	66644120	7990	7980	7990	7950	5429
658	20230904	090200	23465880	7980	7990	7990	7960	654
659	20230904	090100	18254180	7990	8000	8000	7990	1420
660	20230904	090000	6897620	8010	8000	8020	8000	813