KissMeData/142760/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	200000	259464710	2930	2930	2930	2930	999
3	20230904	195900	259464710	2930	2930	2930	2930	0
4	20230904	195800	259464710	2930	2930	2930	2930	0
5	20230904	195700	259464710	2930	2930	2930	2930	0
6	20230904	195600	259464710	2930	2930	2930	2930	0
7	20230904	195500	259464710	2930	2930	2930	2930	0
8	20230904	195400	259464710	2930	2930	2930	2930	0
9	20230904	195300	259464710	2930	2930	2930	2930	0
10	20230904	195200	259464710	2930	2930	2930	2930	0
11	20230904	195100	259464710	2930	2930	2930	2930	0
12	20230904	195000	259464710	2930	2930	2930	2930	0
13	20230904	194900	259464710	2930	2930	2930	2930	0
14	20230904	194800	259464710	2930	2930	2930	2930	0
15	20230904	194700	259464710	2930	2930	2930	2930	0
16	20230904	194600	259464710	2930	2930	2930	2930	0
17	20230904	194500	259464710	2930	2930	2930	2930	0
18	20230904	194400	259464710	2930	2930	2930	2930	0
19	20230904	194300	259464710	2930	2930	2930	2930	0
20	20230904	194200	259464710	2930	2930	2930	2930	0
21	20230904	194100	259464710	2930	2930	2930	2930	0
22	20230904	194000	259464710	2930	2930	2930	2930	0
23	20230904	193900	259464710	2930	2930	2930	2930	0
24	20230904	193800	259464710	2930	2930	2930	2930	0
25	20230904	193700	259464710	2930	2930	2930	2930	0
26	20230904	193600	259464710	2930	2930	2930	2930	0
27	20230904	193500	259464710	2930	2930	2930	2930	0
28	20230904	193400	259464710	2930	2930	2930	2930	0
29	20230904	193300	259464710	2930	2930	2930	2930	0
30	20230904	193200	259464710	2930	2930	2930	2930	0
31	20230904	193100	259464710	2930	2930	2930	2930	0
32	20230904	193000	259464710	2930	2930	2930	2930	999
33	20230904	192900	259464710	2930	2930	2930	2930	0
34	20230904	192800	259464710	2930	2930	2930	2930	0
35	20230904	192700	259464710	2930	2930	2930	2930	0
36	20230904	192600	259464710	2930	2930	2930	2930	0
37	20230904	192500	259464710	2930	2930	2930	2930	0
38	20230904	192400	259464710	2930	2930	2930	2930	0
39	20230904	192300	259464710	2930	2930	2930	2930	0
40	20230904	192200	259464710	2930	2930	2930	2930	0
41	20230904	192100	259464710	2930	2930	2930	2930	0
42	20230904	192000	259464710	2930	2930	2930	2930	0
43	20230904	191900	259464710	2930	2930	2930	2930	0
44	20230904	191800	259464710	2930	2930	2930	2930	0
45	20230904	191700	259464710	2930	2930	2930	2930	0
46	20230904	191600	259464710	2930	2930	2930	2930	0
47	20230904	191500	259464710	2930	2930	2930	2930	0
48	20230904	191400	259464710	2930	2930	2930	2930	0
49	20230904	191300	259464710	2930	2930	2930	2930	0
50	20230904	191200	259464710	2930	2930	2930	2930	0
51	20230904	191100	259464710	2930	2930	2930	2930	0
52	20230904	191000	259464710	2930	2930	2930	2930	0
53	20230904	190900	259464710	2930	2930	2930	2930	0
54	20230904	190800	259464710	2930	2930	2930	2930	0
55	20230904	190700	259464710	2930	2930	2930	2930	0
56	20230904	190600	259464710	2930	2930	2930	2930	0
57	20230904	190500	259464710	2930	2930	2930	2930	0
58	20230904	190400	259464710	2930	2930	2930	2930	0
59	20230904	190300	259464710	2930	2930	2930	2930	0
60	20230904	190200	259464710	2930	2930	2930	2930	0
61	20230904	190100	259464710	2930	2930	2930	2930	0
62	20230904	190000	259464710	2930	2930	2930	2930	999
63	20230904	185900	259464710	2930	2930	2930	2930	0
64	20230904	185800	259464710	2930	2930	2930	2930	0
65	20230904	185700	259464710	2930	2930	2930	2930	0
66	20230904	185600	259464710	2930	2930	2930	2930	0
67	20230904	185500	259464710	2930	2930	2930	2930	0
68	20230904	185400	259464710	2930	2930	2930	2930	0
69	20230904	185300	259464710	2930	2930	2930	2930	0
70	20230904	185200	259464710	2930	2930	2930	2930	0
71	20230904	185100	259464710	2930	2930	2930	2930	0
72	20230904	185000	259464710	2930	2930	2930	2930	0
73	20230904	184900	259464710	2930	2930	2930	2930	0
74	20230904	184800	259464710	2930	2930	2930	2930	0
75	20230904	184700	259464710	2930	2930	2930	2930	0
76	20230904	184600	259464710	2930	2930	2930	2930	0
77	20230904	184500	259464710	2930	2930	2930	2930	0
78	20230904	184400	259464710	2930	2930	2930	2930	0
79	20230904	184300	259464710	2930	2930	2930	2930	0
80	20230904	184200	259464710	2930	2930	2930	2930	0
81	20230904	184100	259464710	2930	2930	2930	2930	0
82	20230904	184000	259464710	2930	2930	2930	2930	0
83	20230904	183900	259464710	2930	2930	2930	2930	0
84	20230904	183800	259464710	2930	2930	2930	2930	0
85	20230904	183700	259464710	2930	2930	2930	2930	0
86	20230904	183600	259464710	2930	2930	2930	2930	0
87	20230904	183500	259464710	2930	2930	2930	2930	0
88	20230904	183400	259464710	2930	2930	2930	2930	0
89	20230904	183300	259464710	2930	2930	2930	2930	0
90	20230904	183200	259464710	2930	2930	2930	2930	0
91	20230904	183100	259464710	2930	2930	2930	2930	0
92	20230904	183000	259464710	2930	2930	2930	2930	999
93	20230904	182900	259464710	2930	2930	2930	2930	0
94	20230904	182800	259464710	2930	2930	2930	2930	0
95	20230904	182700	259464710	2930	2930	2930	2930	0
96	20230904	182600	259464710	2930	2930	2930	2930	0
97	20230904	182500	259464710	2930	2930	2930	2930	0
98	20230904	182400	259464710	2930	2930	2930	2930	0
99	20230904	182300	259464710	2930	2930	2930	2930	0
100	20230904	182200	259464710	2930	2930	2930	2930	0
101	20230904	182100	259464710	2930	2930	2930	2930	0
102	20230904	182000	259464710	2930	2930	2930	2930	0
103	20230904	181900	259464710	2930	2930	2930	2930	0
104	20230904	181800	259464710	2930	2930	2930	2930	0
105	20230904	181700	259464710	2930	2930	2930	2930	0
106	20230904	181600	259464710	2930	2930	2930	2930	0
107	20230904	181500	259464710	2930	2930	2930	2930	0
108	20230904	181400	259464710	2930	2930	2930	2930	0
109	20230904	181300	259464710	2930	2930	2930	2930	0
110	20230904	181200	259464710	2930	2930	2930	2930	0
111	20230904	181100	259464710	2930	2930	2930	2930	0
112	20230904	181000	259464710	2930	2930	2930	2930	0
113	20230904	180900	259464710	2930	2930	2930	2930	0
114	20230904	180800	259464710	2930	2930	2930	2930	0
115	20230904	180700	259464710	2930	2930	2930	2930	0
116	20230904	180600	259464710	2930	2930	2930	2930	0
117	20230904	180500	259464710	2930	2930	2930	2930	0
118	20230904	180400	259464710	2930	2930	2930	2930	0
119	20230904	180300	259464710	2930	2930	2930	2930	0
120	20230904	180200	259464710	2930	2930	2930	2930	0
121	20230904	180100	259464710	2930	2930	2930	2930	0
122	20230904	180000	259464710	2930	2930	2930	2930	999
123	20230904	175900	259464710	2930	2930	2930	2930	0
124	20230904	175800	259464710	2930	2930	2930	2930	0
125	20230904	175700	259464710	2930	2930	2930	2930	0
126	20230904	175600	259464710	2930	2930	2930	2930	0
127	20230904	175500	259464710	2930	2930	2930	2930	0
128	20230904	175400	259464710	2930	2930	2930	2930	0
129	20230904	175300	259464710	2930	2930	2930	2930	0
130	20230904	175200	259464710	2930	2930	2930	2930	0
131	20230904	175100	259464710	2930	2930	2930	2930	0
132	20230904	175000	259464710	2930	2930	2930	2930	0
133	20230904	174900	259464710	2930	2930	2930	2930	0
134	20230904	174800	259464710	2930	2930	2930	2930	0
135	20230904	174700	259464710	2930	2930	2930	2930	0
136	20230904	174600	259464710	2930	2930	2930	2930	0
137	20230904	174500	259464710	2930	2930	2930	2930	0
138	20230904	174400	259464710	2930	2930	2930	2930	0
139	20230904	174300	259464710	2930	2930	2930	2930	0
140	20230904	174200	259464710	2930	2930	2930	2930	0
141	20230904	174100	259464710	2930	2930	2930	2930	0
142	20230904	174000	259464710	2930	2930	2930	2930	0
143	20230904	173900	259464710	2930	2930	2930	2930	0
144	20230904	173800	259464710	2930	2930	2930	2930	0
145	20230904	173700	259464710	2930	2930	2930	2930	0
146	20230904	173600	259464710	2930	2930	2930	2930	0
147	20230904	173500	259464710	2930	2930	2930	2930	0
148	20230904	173400	259464710	2930	2930	2930	2930	0
149	20230904	173300	259464710	2930	2930	2930	2930	0
150	20230904	173200	259464710	2930	2930	2930	2930	0
151	20230904	173100	259464710	2930	2930	2930	2930	0
152	20230904	173000	259464710	2930	2930	2930	2930	999
153	20230904	172900	259464710	2930	2930	2930	2930	0
154	20230904	172800	259464710	2930	2930	2930	2930	0
155	20230904	172700	259464710	2930	2930	2930	2930	0
156	20230904	172600	259464710	2930	2930	2930	2930	0
157	20230904	172500	259464710	2930	2930	2930	2930	0
158	20230904	172400	259464710	2930	2930	2930	2930	0
159	20230904	172300	259464710	2930	2930	2930	2930	0
160	20230904	172200	259464710	2930	2930	2930	2930	0
161	20230904	172100	259464710	2930	2930	2930	2930	0
162	20230904	172000	259464710	2930	2930	2930	2930	0
163	20230904	171900	259464710	2930	2930	2930	2930	0
164	20230904	171800	259464710	2930	2930	2930	2930	0
165	20230904	171700	259464710	2930	2930	2930	2930	0
166	20230904	171600	259464710	2930	2930	2930	2930	0
167	20230904	171500	259464710	2930	2930	2930	2930	0
168	20230904	171400	259464710	2930	2930	2930	2930	0
169	20230904	171300	259464710	2930	2930	2930	2930	0
170	20230904	171200	259464710	2930	2930	2930	2930	0
171	20230904	171100	259464710	2930	2930	2930	2930	0
172	20230904	171000	259464710	2930	2930	2930	2930	0
173	20230904	170900	259464710	2930	2930	2930	2930	0
174	20230904	170800	259464710	2930	2930	2930	2930	0
175	20230904	170700	259464710	2930	2930	2930	2930	0
176	20230904	170600	259464710	2930	2930	2930	2930	0
177	20230904	170500	259464710	2930	2930	2930	2930	0
178	20230904	170400	259464710	2930	2930	2930	2930	0
179	20230904	170300	259464710	2930	2930	2930	2930	0
180	20230904	170200	259464710	2930	2930	2930	2930	0
181	20230904	170100	259464710	2930	2930	2930	2930	0
182	20230904	170000	259464710	2930	2930	2930	2930	999
183	20230904	165900	259464710	2930	2930	2930	2930	0
184	20230904	165800	259464710	2930	2930	2930	2930	0
185	20230904	165700	259464710	2930	2930	2930	2930	0
186	20230904	165600	259464710	2930	2930	2930	2930	0
187	20230904	165500	259464710	2930	2930	2930	2930	0
188	20230904	165400	259464710	2930	2930	2930	2930	0
189	20230904	165300	259464710	2930	2930	2930	2930	0
190	20230904	165200	259464710	2930	2930	2930	2930	0
191	20230904	165100	259464710	2930	2930	2930	2930	0
192	20230904	165000	259464710	2930	2930	2930	2930	0
193	20230904	164900	259464710	2930	2930	2930	2930	0
194	20230904	164800	259464710	2930	2930	2930	2930	0
195	20230904	164700	259464710	2930	2930	2930	2930	0
196	20230904	164600	259464710	2930	2930	2930	2930	0
197	20230904	164500	259464710	2930	2930	2930	2930	0
198	20230904	164400	259464710	2930	2930	2930	2930	0
199	20230904	164300	259464710	2930	2930	2930	2930	0
200	20230904	164200	259464710	2930	2930	2930	2930	0
201	20230904	164100	259464710	2930	2930	2930	2930	0
202	20230904	164000	259464710	2930	2930	2930	2930	0
203	20230904	163900	259464710	2930	2930	2930	2930	0
204	20230904	163800	259464710	2930	2930	2930	2930	0
205	20230904	163700	259464710	2930	2930	2930	2930	0
206	20230904	163600	259464710	2930	2930	2930	2930	0
207	20230904	163500	259464710	2930	2930	2930	2930	0
208	20230904	163400	259464710	2930	2930	2930	2930	0
209	20230904	163300	259464710	2930	2930	2930	2930	0
210	20230904	163200	259464710	2930	2930	2930	2930	0
211	20230904	163100	259464710	2930	2930	2930	2930	0
212	20230904	163000	259464710	2930	2930	2930	2930	999
213	20230904	162900	259464710	2930	2930	2930	2930	0
214	20230904	162800	259464710	2930	2930	2930	2930	0
215	20230904	162700	259464710	2930	2930	2930	2930	0
216	20230904	162600	259464710	2930	2930	2930	2930	0
217	20230904	162500	259464710	2930	2930	2930	2930	0
218	20230904	162400	259464710	2930	2930	2930	2930	0
219	20230904	162300	259464710	2930	2930	2930	2930	0
220	20230904	162200	259464710	2930	2930	2930	2930	0
221	20230904	162100	259464710	2930	2930	2930	2930	0
222	20230904	162000	259464710	2930	2930	2930	2930	0
223	20230904	161900	259464710	2930	2930	2930	2930	0
224	20230904	161800	259464710	2930	2930	2930	2930	0
225	20230904	161700	259464710	2930	2930	2930	2930	0
226	20230904	161600	259464710	2930	2930	2930	2930	0
227	20230904	161500	259464710	2930	2930	2930	2930	0
228	20230904	161400	259464710	2930	2930	2930	2930	0
229	20230904	161300	259464710	2930	2930	2930	2930	0
230	20230904	161200	259464710	2930	2930	2930	2930	0
231	20230904	161100	259464710	2930	2930	2930	2930	0
232	20230904	161000	259464710	2930	2930	2930	2930	0
233	20230904	160900	259464710	2930	2930	2930	2930	0
234	20230904	160800	259464710	2930	2930	2930	2930	0
235	20230904	160700	259464710	2930	2930	2930	2930	0
236	20230904	160600	259464710	2930	2930	2930	2930	0
237	20230904	160500	259464710	2930	2930	2930	2930	0
238	20230904	160400	259464710	2930	2930	2930	2930	0
239	20230904	160300	259464710	2930	2930	2930	2930	0
240	20230904	160200	259464710	2930	2930	2930	2930	0
241	20230904	160100	259464710	2930	2930	2930	2930	0
242	20230904	160000	259464710	2930	2930	2930	2930	999
243	20230904	155900	259464710	2930	2930	2930	2930	0
244	20230904	155800	259464710	2930	2930	2930	2930	0
245	20230904	155700	259464710	2930	2930	2930	2930	0
246	20230904	155600	259464710	2930	2930	2930	2930	0
247	20230904	155500	259464710	2930	2930	2930	2930	0
248	20230904	155400	259464710	2930	2930	2930	2930	0
249	20230904	155300	259464710	2930	2930	2930	2930	0
250	20230904	155200	259464710	2930	2930	2930	2930	0
251	20230904	155100	259464710	2930	2930	2930	2930	0
252	20230904	155000	259464710	2930	2930	2930	2930	0
253	20230904	154900	259464710	2930	2930	2930	2930	0
254	20230904	154800	259464710	2930	2930	2930	2930	0
255	20230904	154700	259464710	2930	2930	2930	2930	0
256	20230904	154600	259464710	2930	2930	2930	2930	0
257	20230904	154500	259464710	2930	2930	2930	2930	0
258	20230904	154400	259464710	2930	2930	2930	2930	0
259	20230904	154300	259464710	2930	2930	2930	2930	0
260	20230904	154200	259464710	2930	2930	2930	2930	0
261	20230904	154100	259464710	2930	2930	2930	2930	0
262	20230904	154000	259464710	2930	2930	2930	2930	0
263	20230904	153900	259464710	2930	2930	2930	2930	0
264	20230904	153800	259464710	2930	2930	2930	2930	0
265	20230904	153700	259464710	2930	2930	2930	2930	0
266	20230904	153600	259464710	2930	2930	2930	2930	0
267	20230904	153500	259464710	2930	2930	2930	2930	0
268	20230904	153400	259464710	2930	2930	2930	2930	0
269	20230904	153300	259464710	2930	2930	2930	2930	0
270	20230904	153200	259464710	2930	2930	2930	2930	0
271	20230904	153100	259464710	2930	2930	2930	2930	0
272	20230904	153000	259464710	2930	2930	2930	2930	1998
273	20230904	152900	256537640	2925	2925	2925	2925	0
274	20230904	152800	256537640	2925	2925	2925	2925	0
275	20230904	152700	256537640	2925	2925	2925	2925	0
276	20230904	152600	256537640	2925	2925	2925	2925	0
277	20230904	152500	256537640	2925	2925	2925	2925	0
278	20230904	152400	256537640	2925	2925	2925	2925	0
279	20230904	152300	256537640	2925	2925	2925	2925	0
280	20230904	152200	256537640	2925	2925	2925	2925	0
281	20230904	152100	256537640	2925	2925	2925	2925	0
282	20230904	152000	256537640	2925	2925	2925	2925	0
283	20230904	151900	256537640	2925	2925	2925	2925	8
284	20230904	151800	256514240	2925	2925	2925	2925	14
285	20230904	151700	256473290	2925	2925	2925	2925	38
286	20230904	151600	256362140	2925	2920	2925	2910	942
287	20230904	151500	253619170	2920	2925	2925	2920	801
288	20230904	151400	251280050	2925	2925	2925	2925	0
289	20230904	151300	251280050	2925	2925	2925	2925	139
290	20230904	151200	250873475	2925	2935	2935	2910	343
291	20230904	151100	249873390	2935	2930	2940	2930	3145
292	20230904	151000	240649640	2920	2920	2920	2920	0
293	20230904	150900	240649640	2920	2930	2930	2920	120
294	20230904	150800	240299040	2920	2920	2920	2920	0
295	20230904	150700	240299040	2920	2920	2920	2920	0
296	20230904	150600	240299040	2920	2920	2920	2920	0
297	20230904	150500	240299040	2920	2925	2925	2920	760
298	20230904	150400	238079835	2915	2915	2915	2915	0
299	20230904	150300	238079835	2915	2915	2915	2915	1
300	20230904	150200	238076920	2915	2915	2915	2915	1
301	20230904	150100	238074005	2915	2915	2915	2915	79
302	20230904	150000	237843720	2930	2920	2930	2920	876
303	20230904	145900	235285790	2920	2930	2930	2920	555
304	20230904	145800	233664640	2930	2930	2930	2930	50
305	20230904	145700	233518140	2930	2930	2930	2930	280
306	20230904	145600	232697740	2925	2925	2925	2925	192
307	20230904	145500	232136140	2930	2930	2930	2930	120
308	20230904	145400	231784540	2930	2930	2930	2930	50
309	20230904	145300	231638040	2935	2935	2935	2935	16
310	20230904	145200	231591080	2935	2935	2935	2935	38
311	20230904	145100	231479550	2935	2935	2935	2935	10
312	20230904	145000	231450200	2930	2930	2930	2930	7
313	20230904	144900	231429690	2930	2930	2930	2930	5
314	20230904	144800	231415040	2930	2930	2930	2930	0
315	20230904	144700	231415040	2930	2935	2935	2930	256
316	20230904	144600	230664780	2935	2935	2935	2935	0
317	20230904	144500	230664780	2935	2935	2935	2935	20
318	20230904	144400	230606080	2935	2935	2935	2935	45
319	20230904	144300	230474005	2925	2925	2925	2925	0
320	20230904	144200	230474005	2925	2925	2925	2925	2
321	20230904	144100	230468155	2925	2925	2925	2925	1
322	20230904	144000	230465230	2925	2925	2925	2925	497
323	20230904	143900	229011505	2925	2925	2925	2925	218
324	20230904	143800	228373855	2925	2925	2925	2925	0
325	20230904	143700	228373855	2925	2920	2925	2920	207
326	20230904	143600	227769380	2920	2920	2920	2920	0
327	20230904	143500	227769380	2920	2920	2920	2920	0
328	20230904	143400	227769380	2920	2920	2920	2920	500
329	20230904	143300	226309380	2935	2935	2935	2935	41
330	20230904	143200	226189045	2930	2930	2930	2930	111
331	20230904	143100	225863815	2925	2925	2925	2925	303
332	20230904	143000	224977540	2920	2920	2920	2920	0
333	20230904	142900	224977540	2920	2920	2920	2920	0
334	20230904	142800	224977540	2920	2920	2920	2920	0
335	20230904	142700	224977540	2920	2920	2920	2920	100
336	20230904	142600	224685540	2935	2935	2935	2935	20
337	20230904	142500	224626840	2935	2935	2935	2935	88
338	20230904	142400	224368560	2935	2935	2935	2935	0
339	20230904	142300	224368560	2935	2935	2935	2935	0
340	20230904	142200	224368560	2935	2935	2935	2935	0
341	20230904	142100	224368560	2935	2935	2935	2935	80
342	20230904	142000	224133760	2935	2930	2935	2925	41
343	20230904	141900	224013650	2935	2930	2935	2930	72
344	20230904	141800	223802355	2920	2920	2920	2920	101
345	20230904	141700	223507435	2930	2930	2930	2930	0
346	20230904	141600	223507435	2930	2930	2930	2930	3
347	20230904	141500	223498645	2930	2930	2930	2930	6
348	20230904	141400	223481065	2925	2930	2930	2925	291
349	20230904	141300	222628440	2930	2930	2930	2930	0
350	20230904	141200	222628440	2930	2930	2930	2930	0
351	20230904	141100	222628440	2930	2930	2930	2930	25
352	20230904	141000	222555190	2930	2930	2930	2930	2
353	20230904	140900	222549330	2925	2935	2935	2925	109
354	20230904	140800	222230485	2940	2940	2940	2940	44
355	20230904	140700	222101125	2925	2925	2925	2925	500
356	20230904	140600	220638625	2920	2920	2920	2920	0
357	20230904	140500	220638625	2920	2920	2920	2920	0
358	20230904	140400	220638625	2920	2920	2920	2920	0
359	20230904	140300	220638625	2920	2920	2920	2920	21
360	20230904	140200	220577305	2940	2940	2940	2940	0
361	20230904	140100	220577305	2940	2940	2940	2940	301
362	20230904	140000	219692365	2925	2920	2925	2920	2050
363	20230904	135900	213696120	2925	2925	2925	2925	0
364	20230904	135800	213696120	2925	2925	2925	2925	127
365	20230904	135700	213324645	2925	2925	2925	2925	10
366	20230904	135600	213295395	2920	2910	2920	2910	303
367	20230904	135500	212413635	2910	2910	2910	2910	0
368	20230904	135400	212413635	2910	2910	2910	2910	0
369	20230904	135300	212413635	2910	2910	2910	2910	22
370	20230904	135200	212349615	2910	2910	2910	2910	0
371	20230904	135100	212349615	2910	2910	2910	2910	100
372	20230904	135000	212058615	2915	2915	2915	2915	0
373	20230904	134900	212058615	2915	2925	2925	2915	5299
374	20230904	134800	196612020	2920	2920	2920	2920	315
375	20230904	134700	195692220	2915	2915	2915	2915	0
376	20230904	134600	195692220	2915	2915	2915	2915	92
377	20230904	134500	195424040	2920	2920	2920	2920	1
378	20230904	134400	195421120	2920	2920	2920	2920	65
379	20230904	134300	195231320	2920	2920	2920	2920	135
380	20230904	134200	194837120	2920	2920	2920	2920	68
381	20230904	134100	194638560	2920	2920	2920	2920	31
382	20230904	134000	194548040	2920	2920	2920	2920	84
383	20230904	133900	194302760	2920	2920	2920	2920	0
384	20230904	133800	194302760	2920	2915	2920	2915	21
385	20230904	133700	194241445	2920	2920	2920	2920	72
386	20230904	133600	194031205	2920	2920	2920	2920	0
387	20230904	133500	194031205	2920	2920	2920	2920	0
388	20230904	133400	194031205	2920	2920	2920	2920	1
389	20230904	133300	194028285	2915	2915	2915	2915	40
390	20230904	133200	193911685	2915	2915	2915	2915	0
391	20230904	133100	193911685	2915	2915	2915	2915	30
392	20230904	133000	193824235	2915	2925	2925	2915	91
393	20230904	132900	193558955	2925	2925	2925	2925	0
394	20230904	132800	193558955	2925	2925	2925	2925	30
395	20230904	132700	193471205	2925	2925	2925	2925	0
396	20230904	132600	193471205	2925	2925	2925	2925	0
397	20230904	132500	193471205	2925	2925	2925	2925	0
398	20230904	132400	193471205	2925	2925	2925	2925	40
399	20230904	132300	193354205	2925	2925	2925	2925	0
400	20230904	132200	193354205	2925	2925	2925	2925	0
401	20230904	132100	193354205	2925	2925	2925	2925	30
402	20230904	132000	193266455	2925	2920	2925	2920	65
403	20230904	131900	193076505	2920	2920	2925	2920	1019
404	20230904	131800	190099145	2905	2905	2905	2905	0
405	20230904	131700	190099145	2905	2905	2905	2905	225
406	20230904	131600	189445520	2905	2905	2905	2905	0
407	20230904	131500	189445520	2905	2905	2905	2905	200
408	20230904	131400	188864520	2910	2910	2910	2910	50
409	20230904	131300	188719020	2910	2910	2910	2910	140
410	20230904	131200	188311620	2910	2910	2910	2910	0
411	20230904	131100	188311620	2910	2915	2915	2910	693
412	20230904	131000	186294940	2915	2915	2915	2915	330
413	20230904	130900	185332990	2915	2915	2915	2915	23
414	20230904	130800	185265945	2915	2915	2915	2915	10
415	20230904	130700	185236795	2915	2915	2915	2915	0
416	20230904	130600	185236795	2915	2925	2925	2915	620
417	20230904	130500	183429225	2920	2920	2920	2920	0
418	20230904	130400	183429225	2920	2920	2920	2920	0
419	20230904	130300	183429225	2920	2920	2920	2920	129
420	20230904	130200	183052545	2920	2920	2920	2920	0
421	20230904	130100	183052545	2920	2920	2920	2920	20
422	20230904	130000	182994145	2920	2920	2920	2920	20
423	20230904	125900	182935745	2920	2920	2925	2920	37
424	20230904	125800	182827615	2920	2925	2925	2920	60
425	20230904	125700	182652315	2925	2920	2925	2920	68
426	20230904	125600	182453655	2920	2920	2920	2920	70
427	20230904	125500	182249255	2915	2915	2915	2915	0
428	20230904	125400	182249255	2915	2915	2915	2915	5
429	20230904	125300	182234680	2920	2920	2920	2915	154
430	20230904	125200	181785015	2920	2920	2920	2920	0
431	20230904	125100	181785015	2920	2920	2920	2920	0
432	20230904	125000	181785015	2920	2920	2920	2920	0
433	20230904	124900	181785015	2920	2920	2920	2915	506
434	20230904	124800	180309230	2930	2930	2930	2930	34
435	20230904	124700	180209610	2920	2920	2920	2920	32
436	20230904	124600	180116170	2920	2920	2920	2920	57
437	20230904	124500	179949730	2920	2920	2920	2920	71
438	20230904	124400	179742410	2920	2920	2920	2920	40
439	20230904	124300	179625610	2920	2920	2920	2920	37
440	20230904	124200	179517570	2920	2920	2920	2920	62
441	20230904	124100	179336530	2915	2915	2915	2915	45
442	20230904	124000	179205355	2915	2915	2915	2915	0
443	20230904	123900	179205355	2915	2920	2920	2915	701
444	20230904	123800	177160935	2920	2920	2920	2920	0
445	20230904	123700	177160935	2920	2920	2920	2920	1421
446	20230904	123600	173011615	2920	2920	2920	2920	0
447	20230904	123500	173011615	2920	2920	2920	2920	67
448	20230904	123400	172815975	2925	2925	2925	2925	40
449	20230904	123300	172698975	2930	2925	2930	2925	28
450	20230904	123200	172616950	2925	2925	2925	2925	317
451	20230904	123100	171689725	2925	2925	2925	2925	1
452	20230904	123000	171686800	2930	2930	2930	2930	30
453	20230904	122900	171598900	2930	2930	2930	2930	0
454	20230904	122800	171598900	2930	2930	2930	2930	43
455	20230904	122700	171472910	2925	2925	2925	2925	36
456	20230904	122600	171367610	2925	2925	2925	2925	100
457	20230904	122500	171075110	2925	2925	2925	2925	50
458	20230904	122400	170928860	2930	2930	2930	2930	130
459	20230904	122300	170547960	2925	2925	2925	2925	0
460	20230904	122200	170547960	2925	2925	2925	2925	13
461	20230904	122100	170509935	2925	2930	2930	2925	332
462	20230904	122000	169538675	2930	2930	2930	2930	21
463	20230904	121900	169477145	2930	2930	2930	2930	19
464	20230904	121800	169421475	2930	2930	2930	2930	60
465	20230904	121700	169245675	2930	2930	2930	2930	65
466	20230904	121600	169055225	2930	2930	2930	2930	879
467	20230904	121500	166479755	2930	2930	2930	2930	0
468	20230904	121400	166479755	2930	2935	2935	2930	197
469	20230904	121300	165902345	2940	2940	2940	2940	75
470	20230904	121200	165681845	2945	2945	2945	2945	164
471	20230904	121100	165198865	2945	2945	2945	2945	20
472	20230904	121000	165139965	2945	2945	2945	2945	40
473	20230904	120900	165022165	2940	2940	2940	2940	30
474	20230904	120800	164933965	2945	2945	2945	2945	100
475	20230904	120700	164639465	2945	2945	2945	2945	47
476	20230904	120600	164501050	2945	2945	2945	2945	0
477	20230904	120500	164501050	2945	2935	2945	2935	73
478	20230904	120400	164286595	2935	2935	2935	2930	71
479	20230904	120300	164078215	2930	2930	2930	2930	30
480	20230904	120200	163990315	2930	2930	2930	2930	0
481	20230904	120100	163990315	2930	2930	2930	2930	0
482	20230904	120000	163990315	2930	2935	2935	2930	148
483	20230904	115900	163556550	2935	2935	2935	2935	25
484	20230904	115800	163483175	2935	2935	2935	2935	665
485	20230904	115700	161531400	2935	2935	2935	2935	21
486	20230904	115600	161469765	2935	2935	2935	2935	0
487	20230904	115500	161469765	2935	2935	2935	2935	20
488	20230904	115400	161411065	2935	2935	2935	2935	30
489	20230904	115300	161323015	2935	2935	2935	2935	25
490	20230904	115200	161249640	2935	2935	2935	2935	11
491	20230904	115100	161217355	2930	2930	2930	2930	1
492	20230904	115000	161214425	2930	2930	2930	2930	27
493	20230904	114900	161135315	2925	2925	2925	2925	1298
494	20230904	114800	157338665	2925	2925	2925	2925	100
495	20230904	114700	157046165	2925	2925	2925	2925	25
496	20230904	114600	156973040	2920	2920	2920	2920	0
497	20230904	114500	156973040	2920	2920	2920	2920	0
498	20230904	114400	156973040	2920	2920	2920	2920	0
499	20230904	114300	156973040	2920	2920	2920	2920	0
500	20230904	114200	156973040	2920	2920	2920	2920	13
501	20230904	114100	156935080	2920	2920	2920	2920	0
502	20230904	114000	156935080	2920	2925	2925	2920	337
503	20230904	113900	155950590	2925	2925	2925	2925	90
504	20230904	113800	155687340	2925	2925	2925	2925	20
505	20230904	113700	155628840	2925	2925	2925	2925	194
506	20230904	113600	155061390	2925	2925	2925	2925	0
507	20230904	113500	155061390	2925	2925	2925	2925	0
508	20230904	113400	155061390	2925	2925	2925	2925	0
509	20230904	113300	155061390	2925	2925	2925	2925	20
510	20230904	113200	155002890	2925	2925	2925	2925	50
511	20230904	113100	154856640	2925	2925	2925	2925	527
512	20230904	113000	153315165	2925	2925	2925	2925	0
513	20230904	112900	153315165	2925	2925	2925	2925	80
514	20230904	112800	153081165	2915	2915	2915	2915	0
515	20230904	112700	153081165	2915	2925	2925	2915	1080
516	20230904	112600	149931400	2920	2925	2925	2920	527
517	20230904	112500	148392425	2925	2930	2930	2925	536
518	20230904	112400	146822010	2925	2930	2930	2925	292
519	20230904	112300	145967760	2930	2930	2930	2925	163
520	20230904	112200	145490175	2930	2930	2930	2930	110
521	20230904	112100	145167875	2930	2930	2930	2930	58
522	20230904	112000	144997935	2925	2925	2925	2925	355
523	20230904	111900	143959560	2925	2925	2925	2925	730
524	20230904	111800	141824310	2925	2925	2925	2925	80
525	20230904	111700	141590310	2920	2925	2925	2920	55
526	20230904	111600	141429535	2925	2925	2925	2925	0
527	20230904	111500	141429535	2925	2925	2925	2925	0
528	20230904	111400	141429535	2925	2925	2925	2925	50
529	20230904	111300	141283285	2925	2925	2925	2925	1911
530	20230904	111200	135693610	2925	2925	2925	2925	574
531	20230904	111100	134014660	2935	2925	2935	2925	579
532	20230904	111000	132320735	2935	2935	2935	2935	208
533	20230904	110900	131710255	2935	2935	2935	2935	0
534	20230904	110800	131710255	2935	2935	2935	2935	40
535	20230904	110700	131592855	2935	2935	2935	2935	100
536	20230904	110600	131299355	2935	2935	2935	2935	305
537	20230904	110500	130404180	2935	2935	2935	2935	90
538	20230904	110400	130140030	2935	2935	2935	2935	35
539	20230904	110300	130037305	2935	2935	2935	2935	30
540	20230904	110200	129949255	2935	2935	2935	2935	170
541	20230904	110100	129450305	2935	2935	2935	2935	580
542	20230904	110000	127748005	2920	2925	2925	2920	400
543	20230904	105900	126578985	2930	2935	2935	2930	101
544	20230904	105800	126282555	2925	2930	2930	2920	2236
545	20230904	105700	119750480	2935	2935	2935	2935	40
546	20230904	105600	119633080	2935	2935	2935	2935	150
547	20230904	105500	119192830	2950	2935	2950	2935	365
548	20230904	105400	118121480	2935	2940	2940	2925	207
549	20230904	105300	117513700	2920	2920	2920	2920	0
550	20230904	105200	117513700	2920	2920	2920	2920	0
551	20230904	105100	117513700	2920	2920	2930	2920	2782
552	20230904	105000	109382920	2920	2925	2925	2920	3734
553	20230904	104900	98462760	2925	2930	2930	2925	2000
554	20230904	104800	92610915	2930	2940	2940	2930	470
555	20230904	104700	91231235	2940	2940	2940	2940	0
556	20230904	104600	91231235	2940	2940	2940	2940	0
557	20230904	104500	91231235	2940	2940	2940	2940	0
558	20230904	104400	91231235	2940	2940	2940	2940	0
559	20230904	104300	91231235	2940	2940	2940	2930	530
560	20230904	104200	89674180	2945	2945	2945	2945	340
561	20230904	104100	88672880	2950	2950	2950	2950	5
562	20230904	104000	88658130	2950	2950	2950	2945	600
563	20230904	103900	86890725	2950	2950	2950	2950	40
564	20230904	103800	86772725	2950	2950	2950	2950	232
565	20230904	103700	86088325	2955	2955	2955	2955	0
566	20230904	103600	86088325	2955	2955	2955	2955	5
567	20230904	103500	86073550	2955	2955	2955	2955	35
568	20230904	103400	85970125	2950	2950	2950	2950	60
569	20230904	103300	85793125	2950	2955	2955	2950	808
570	20230904	103200	83409025	2955	2955	2955	2955	11
571	20230904	103100	83376520	2960	2960	2960	2955	570
572	20230904	103000	81689330	2960	2955	2960	2955	180
573	20230904	102900	81157030	2955	2955	2955	2955	10
574	20230904	102800	81127480	2955	2955	2955	2955	0
575	20230904	102700	81127480	2955	2955	2955	2955	526
576	20230904	102600	79573150	2955	2955	2955	2955	140
577	20230904	102500	79159450	2955	2955	2955	2955	80
578	20230904	102400	78923050	2955	2955	2955	2955	60
579	20230904	102300	78745750	2955	2955	2955	2955	80
580	20230904	102200	78509350	2955	2955	2955	2955	100
581	20230904	102100	78213850	2955	2955	2955	2955	10
582	20230904	102000	78184300	2955	2955	2955	2955	70
583	20230904	101900	77977450	2955	2950	2955	2950	53
584	20230904	101800	77820900	2950	2950	2950	2950	100
585	20230904	101700	77525900	2950	2950	2950	2950	421
586	20230904	101600	76283950	2950	2945	2950	2945	1335
587	20230904	101500	72347355	2945	2945	2945	2945	40
588	20230904	101400	72229555	2945	2945	2945	2945	35
589	20230904	101300	72126480	2940	2940	2940	2940	10
590	20230904	101200	72097080	2940	2940	2940	2940	434
591	20230904	101100	70821120	2950	2945	2950	2945	92
592	20230904	101000	70549840	2945	2945	2945	2945	201
593	20230904	100900	69957895	2945	2945	2945	2945	220
594	20230904	100800	69309995	2945	2945	2945	2940	110
595	20230904	100700	68986095	2945	2945	2945	2945	144
596	20230904	100600	68562015	2945	2945	2945	2945	135
597	20230904	100500	68164440	2945	2945	2945	2945	56
598	20230904	100400	67999520	2945	2955	2955	2945	162
599	20230904	100300	67522180	2955	2955	2955	2945	197
600	20230904	100200	66940915	2955	2955	2955	2955	110
601	20230904	100100	66615865	2960	2950	2960	2950	738
602	20230904	100000	64434820	2950	2930	2950	2925	627
603	20230904	095900	62595725	2930	2950	2950	2930	289
604	20230904	095800	61747175	2930	2930	2930	2930	140
605	20230904	095700	61336975	2930	2910	2930	2910	1737
606	20230904	095600	56273915	2910	2900	2910	2900	407
607	20230904	095500	55090845	2905	2905	2910	2905	719
608	20230904	095400	53001950	2900	2900	2900	2900	12
609	20230904	095300	52967150	2895	2895	2895	2895	0
610	20230904	095200	52967150	2895	2895	2895	2895	0
611	20230904	095100	52967150	2895	2895	2895	2895	64
612	20230904	095000	52781870	2895	2895	2895	2895	0
613	20230904	094900	52781870	2895	2895	2895	2895	38
614	20230904	094800	52671860	2890	2890	2890	2890	50
615	20230904	094700	52527360	2890	2890	2890	2890	0
616	20230904	094600	52527360	2890	2890	2890	2890	5
617	20230904	094500	52512910	2910	2895	2910	2895	1774
618	20230904	094400	47373700	2895	2895	2895	2895	0
619	20230904	094300	47373700	2895	2895	2895	2895	0
620	20230904	094200	47373700	2895	2895	2895	2895	0
621	20230904	094100	47373700	2895	2890	2895	2890	6
622	20230904	094000	47356355	2895	2885	2895	2885	4
623	20230904	093900	47344805	2895	2895	2895	2895	1
624	20230904	093800	47341910	2890	2895	2895	2890	18
625	20230904	093700	47289885	2890	2890	2890	2890	1
626	20230904	093600	47286995	2880	2880	2880	2880	333
627	20230904	093500	46327955	2885	2885	2885	2885	250
628	20230904	093400	45606705	2895	2885	2895	2880	5
629	20230904	093300	45592275	2895	2895	2895	2895	8
630	20230904	093200	45569115	2895	2895	2895	2895	0
631	20230904	093100	45569115	2895	2895	2895	2895	0
632	20230904	093000	45569115	2895	2895	2895	2895	0
633	20230904	092900	45569115	2895	2895	2895	2895	0
634	20230904	092800	45569115	2895	2895	2895	2895	1
635	20230904	092700	45566220	2895	2895	2895	2895	0
636	20230904	092600	45566220	2895	2895	2895	2895	0
637	20230904	092500	45566220	2895	2895	2895	2895	34
638	20230904	092400	45467790	2895	2895	2895	2895	1
639	20230904	092300	45464895	2865	2865	2865	2865	0
640	20230904	092200	45464895	2865	2865	2865	2865	0
641	20230904	092100	45464895	2865	2865	2865	2865	0
642	20230904	092000	45464895	2865	2875	2875	2865	1000
643	20230904	091900	42599375	2870	2875	2875	2870	1200
644	20230904	091800	39155335	2880	2880	2880	2880	0
645	20230904	091700	39155335	2880	2880	2880	2880	0
646	20230904	091600	39155335	2880	2880	2885	2880	618
647	20230904	091500	37374995	2870	2870	2870	2870	1636
648	20230904	091400	32679675	2865	2880	2880	2865	5000
649	20230904	091300	18344710	2880	2870	2880	2870	182
650	20230904	091200	17820650	2870	2875	2875	2870	2085
651	20230904	091100	11836675	2875	2875	2875	2875	0
652	20230904	091000	11836675	2875	2890	2890	2875	165
653	20230904	090900	11360785	2890	2890	2890	2890	0
654	20230904	090800	11360785	2890	2890	2890	2890	30
655	20230904	090700	11274085	2875	2880	2880	2875	602
656	20230904	090600	9540330	2880	2870	2880	2860	478
657	20230904	090500	8168070	2870	2870	2870	2865	213
658	20230904	090400	7556965	2865	2865	2865	2865	451
659	20230904	090300	6264850	2850	2850	2850	2850	72
660	20230904	090200	6059650	2845	2845	2845	2845	279
661	20230904	090100	5265895	2845	2890	2890	2845	1618
662	20230904	090000	620595	2895	2900	2900	2895	214