KissMeData/177830/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200600	112714385	4090	4090	4090	4090	2373
3	20230905	200500	112714385	4090	4090	4090	4090	0
4	20230905	200400	112714385	4090	4090	4090	4090	0
5	20230905	200300	112714385	4090	4090	4090	4090	0
6	20230905	200200	112714385	4090	4090	4090	4090	0
7	20230905	200100	112714385	4090	4090	4090	4090	0
8	20230905	200000	112714385	4090	4090	4090	4090	0
9	20230905	195900	112714385	4090	4090	4090	4090	0
10	20230905	195800	112714385	4090	4090	4090	4090	0
11	20230905	195700	112714385	4090	4090	4090	4090	0
12	20230905	195600	112714385	4090	4090	4090	4090	0
13	20230905	195500	112714385	4090	4090	4090	4090	0
14	20230905	195400	112714385	4090	4090	4090	4090	0
15	20230905	195300	112714385	4090	4090	4090	4090	0
16	20230905	195200	112714385	4090	4090	4090	4090	0
17	20230905	195100	112714385	4090	4090	4090	4090	0
18	20230905	195000	112714385	4090	4090	4090	4090	0
19	20230905	194900	112714385	4090	4090	4090	4090	0
20	20230905	194800	112714385	4090	4090	4090	4090	0
21	20230905	194700	112714385	4090	4090	4090	4090	0
22	20230905	194600	112714385	4090	4090	4090	4090	0
23	20230905	194500	112714385	4090	4090	4090	4090	0
24	20230905	194400	112714385	4090	4090	4090	4090	0
25	20230905	194300	112714385	4090	4090	4090	4090	0
26	20230905	194200	112714385	4090	4090	4090	4090	0
27	20230905	194100	112714385	4090	4090	4090	4090	0
28	20230905	194000	112714385	4090	4090	4090	4090	0
29	20230905	193900	112714385	4090	4090	4090	4090	0
30	20230905	193800	112714385	4090	4090	4090	4090	0
31	20230905	193700	112714385	4090	4090	4090	4090	0
32	20230905	193600	112714385	4090	4090	4090	4090	2373
33	20230905	193500	112714385	4090	4090	4090	4090	0
34	20230905	193400	112714385	4090	4090	4090	4090	0
35	20230905	193300	112714385	4090	4090	4090	4090	0
36	20230905	193200	112714385	4090	4090	4090	4090	0
37	20230905	193100	112714385	4090	4090	4090	4090	0
38	20230905	193000	112714385	4090	4090	4090	4090	0
39	20230905	192900	112714385	4090	4090	4090	4090	0
40	20230905	192800	112714385	4090	4090	4090	4090	0
41	20230905	192700	112714385	4090	4090	4090	4090	0
42	20230905	192600	112714385	4090	4090	4090	4090	0
43	20230905	192500	112714385	4090	4090	4090	4090	0
44	20230905	192400	112714385	4090	4090	4090	4090	0
45	20230905	192300	112714385	4090	4090	4090	4090	0
46	20230905	192200	112714385	4090	4090	4090	4090	0
47	20230905	192100	112714385	4090	4090	4090	4090	0
48	20230905	192000	112714385	4090	4090	4090	4090	0
49	20230905	191900	112714385	4090	4090	4090	4090	0
50	20230905	191800	112714385	4090	4090	4090	4090	0
51	20230905	191700	112714385	4090	4090	4090	4090	0
52	20230905	191600	112714385	4090	4090	4090	4090	0
53	20230905	191500	112714385	4090	4090	4090	4090	0
54	20230905	191400	112714385	4090	4090	4090	4090	0
55	20230905	191300	112714385	4090	4090	4090	4090	0
56	20230905	191200	112714385	4090	4090	4090	4090	0
57	20230905	191100	112714385	4090	4090	4090	4090	0
58	20230905	191000	112714385	4090	4090	4090	4090	0
59	20230905	190900	112714385	4090	4090	4090	4090	0
60	20230905	190800	112714385	4090	4090	4090	4090	0
61	20230905	190700	112714385	4090	4090	4090	4090	0
62	20230905	190600	112714385	4090	4090	4090	4090	2373
63	20230905	190500	112714385	4090	4090	4090	4090	0
64	20230905	190400	112714385	4090	4090	4090	4090	0
65	20230905	190300	112714385	4090	4090	4090	4090	0
66	20230905	190200	112714385	4090	4090	4090	4090	0
67	20230905	190100	112714385	4090	4090	4090	4090	0
68	20230905	190000	112714385	4090	4090	4090	4090	0
69	20230905	185900	112714385	4090	4090	4090	4090	0
70	20230905	185800	112714385	4090	4090	4090	4090	0
71	20230905	185700	112714385	4090	4090	4090	4090	0
72	20230905	185600	112714385	4090	4090	4090	4090	0
73	20230905	185500	112714385	4090	4090	4090	4090	0
74	20230905	185400	112714385	4090	4090	4090	4090	0
75	20230905	185300	112714385	4090	4090	4090	4090	0
76	20230905	185200	112714385	4090	4090	4090	4090	0
77	20230905	185100	112714385	4090	4090	4090	4090	0
78	20230905	185000	112714385	4090	4090	4090	4090	0
79	20230905	184900	112714385	4090	4090	4090	4090	0
80	20230905	184800	112714385	4090	4090	4090	4090	0
81	20230905	184700	112714385	4090	4090	4090	4090	0
82	20230905	184600	112714385	4090	4090	4090	4090	0
83	20230905	184500	112714385	4090	4090	4090	4090	0
84	20230905	184400	112714385	4090	4090	4090	4090	0
85	20230905	184300	112714385	4090	4090	4090	4090	0
86	20230905	184200	112714385	4090	4090	4090	4090	0
87	20230905	184100	112714385	4090	4090	4090	4090	0
88	20230905	184000	112714385	4090	4090	4090	4090	0
89	20230905	183900	112714385	4090	4090	4090	4090	0
90	20230905	183800	112714385	4090	4090	4090	4090	0
91	20230905	183700	112714385	4090	4090	4090	4090	0
92	20230905	183600	112714385	4090	4090	4090	4090	2373
93	20230905	183500	112714385	4090	4090	4090	4090	0
94	20230905	183400	112714385	4090	4090	4090	4090	0
95	20230905	183300	112714385	4090	4090	4090	4090	0
96	20230905	183200	112714385	4090	4090	4090	4090	0
97	20230905	183100	112714385	4090	4090	4090	4090	0
98	20230905	183000	112714385	4090	4090	4090	4090	0
99	20230905	182900	112714385	4090	4090	4090	4090	0
100	20230905	182800	112714385	4090	4090	4090	4090	0
101	20230905	182700	112714385	4090	4090	4090	4090	0
102	20230905	182600	112714385	4090	4090	4090	4090	0
103	20230905	182500	112714385	4090	4090	4090	4090	0
104	20230905	182400	112714385	4090	4090	4090	4090	0
105	20230905	182300	112714385	4090	4090	4090	4090	0
106	20230905	182200	112714385	4090	4090	4090	4090	0
107	20230905	182100	112714385	4090	4090	4090	4090	0
108	20230905	182000	112714385	4090	4090	4090	4090	0
109	20230905	181900	112714385	4090	4090	4090	4090	0
110	20230905	181800	112714385	4090	4090	4090	4090	0
111	20230905	181700	112714385	4090	4090	4090	4090	0
112	20230905	181600	112714385	4090	4090	4090	4090	0
113	20230905	181500	112714385	4090	4090	4090	4090	0
114	20230905	181400	112714385	4090	4090	4090	4090	0
115	20230905	181300	112714385	4090	4090	4090	4090	0
116	20230905	181200	112714385	4090	4090	4090	4090	0
117	20230905	181100	112714385	4090	4090	4090	4090	0
118	20230905	181000	112714385	4090	4090	4090	4090	0
119	20230905	180900	112714385	4090	4090	4090	4090	0
120	20230905	180800	112714385	4090	4090	4090	4090	0
121	20230905	180700	112714385	4090	4090	4090	4090	0
122	20230905	180600	112714385	4090	4090	4090	4090	2373
123	20230905	180500	112714385	4090	4090	4090	4090	0
124	20230905	180400	112714385	4090	4090	4090	4090	0
125	20230905	180300	112714385	4090	4090	4090	4090	0
126	20230905	180200	112714385	4090	4090	4090	4090	0
127	20230905	180100	112714385	4090	4090	4090	4090	0
128	20230905	180000	112714385	4090	4090	4090	4090	0
129	20230905	175900	112714385	4090	4090	4090	4090	0
130	20230905	175800	112714385	4090	4090	4090	4090	0
131	20230905	175700	112714385	4090	4090	4090	4090	0
132	20230905	175600	112714385	4090	4090	4090	4090	0
133	20230905	175500	112714385	4090	4090	4090	4090	0
134	20230905	175400	112714385	4090	4090	4090	4090	0
135	20230905	175300	112714385	4090	4090	4090	4090	0
136	20230905	175200	112714385	4090	4090	4090	4090	0
137	20230905	175100	112714385	4090	4090	4090	4090	0
138	20230905	175000	112714385	4090	4090	4090	4090	0
139	20230905	174900	112714385	4090	4090	4090	4090	0
140	20230905	174800	112714385	4090	4090	4090	4090	0
141	20230905	174700	112714385	4090	4090	4090	4090	0
142	20230905	174600	112714385	4090	4090	4090	4090	0
143	20230905	174500	112714385	4090	4090	4090	4090	0
144	20230905	174400	112714385	4090	4090	4090	4090	0
145	20230905	174300	112714385	4090	4090	4090	4090	0
146	20230905	174200	112714385	4090	4090	4090	4090	0
147	20230905	174100	112714385	4090	4090	4090	4090	0
148	20230905	174000	112714385	4090	4090	4090	4090	0
149	20230905	173900	112714385	4090	4090	4090	4090	0
150	20230905	173800	112714385	4090	4090	4090	4090	0
151	20230905	173700	112714385	4090	4090	4090	4090	0
152	20230905	173600	112714385	4090	4090	4090	4090	2373
153	20230905	173500	112714385	4090	4090	4090	4090	0
154	20230905	173400	112714385	4090	4090	4090	4090	0
155	20230905	173300	112714385	4090	4090	4090	4090	0
156	20230905	173200	112714385	4090	4090	4090	4090	0
157	20230905	173100	112714385	4090	4090	4090	4090	0
158	20230905	173000	112714385	4090	4090	4090	4090	0
159	20230905	172900	112714385	4090	4090	4090	4090	0
160	20230905	172800	112714385	4090	4090	4090	4090	0
161	20230905	172700	112714385	4090	4090	4090	4090	0
162	20230905	172600	112714385	4090	4090	4090	4090	0
163	20230905	172500	112714385	4090	4090	4090	4090	0
164	20230905	172400	112714385	4090	4090	4090	4090	0
165	20230905	172300	112714385	4090	4090	4090	4090	0
166	20230905	172200	112714385	4090	4090	4090	4090	0
167	20230905	172100	112714385	4090	4090	4090	4090	0
168	20230905	172000	112714385	4090	4090	4090	4090	0
169	20230905	171900	112714385	4090	4090	4090	4090	0
170	20230905	171800	112714385	4090	4090	4090	4090	0
171	20230905	171700	112714385	4090	4090	4090	4090	0
172	20230905	171600	112714385	4090	4090	4090	4090	0
173	20230905	171500	112714385	4090	4090	4090	4090	0
174	20230905	171400	112714385	4090	4090	4090	4090	0
175	20230905	171300	112714385	4090	4090	4090	4090	0
176	20230905	171200	112714385	4090	4090	4090	4090	0
177	20230905	171100	112714385	4090	4090	4090	4090	0
178	20230905	171000	112714385	4090	4090	4090	4090	0
179	20230905	170900	112714385	4090	4090	4090	4090	0
180	20230905	170800	112714385	4090	4090	4090	4090	0
181	20230905	170700	112714385	4090	4090	4090	4090	0
182	20230905	170600	112714385	4090	4090	4090	4090	2373
183	20230905	170500	112714385	4090	4090	4090	4090	0
184	20230905	170400	112714385	4090	4090	4090	4090	0
185	20230905	170300	112714385	4090	4090	4090	4090	0
186	20230905	170200	112714385	4090	4090	4090	4090	0
187	20230905	170100	112714385	4090	4090	4090	4090	0
188	20230905	170000	112714385	4090	4090	4090	4090	0
189	20230905	165900	112714385	4090	4090	4090	4090	0
190	20230905	165800	112714385	4090	4090	4090	4090	0
191	20230905	165700	112714385	4090	4090	4090	4090	0
192	20230905	165600	112714385	4090	4090	4090	4090	0
193	20230905	165500	112714385	4090	4090	4090	4090	0
194	20230905	165400	112714385	4090	4090	4090	4090	0
195	20230905	165300	112714385	4090	4090	4090	4090	0
196	20230905	165200	112714385	4090	4090	4090	4090	0
197	20230905	165100	112714385	4090	4090	4090	4090	0
198	20230905	165000	112714385	4090	4090	4090	4090	0
199	20230905	164900	112714385	4090	4090	4090	4090	0
200	20230905	164800	112714385	4090	4090	4090	4090	0
201	20230905	164700	112714385	4090	4090	4090	4090	0
202	20230905	164600	112714385	4090	4090	4090	4090	0
203	20230905	164500	112714385	4090	4090	4090	4090	0
204	20230905	164400	112714385	4090	4090	4090	4090	0
205	20230905	164300	112714385	4090	4090	4090	4090	0
206	20230905	164200	112714385	4090	4090	4090	4090	0
207	20230905	164100	112714385	4090	4090	4090	4090	0
208	20230905	164000	112714385	4090	4090	4090	4090	0
209	20230905	163900	112714385	4090	4090	4090	4090	0
210	20230905	163800	112714385	4090	4090	4090	4090	0
211	20230905	163700	112714385	4090	4090	4090	4090	0
212	20230905	163600	112714385	4090	4090	4090	4090	2373
213	20230905	163500	112714385	4090	4090	4090	4090	0
214	20230905	163400	112714385	4090	4090	4090	4090	0
215	20230905	163300	112714385	4090	4090	4090	4090	0
216	20230905	163200	112714385	4090	4090	4090	4090	0
217	20230905	163100	112714385	4090	4090	4090	4090	0
218	20230905	163000	112714385	4090	4090	4090	4090	0
219	20230905	162900	112714385	4090	4090	4090	4090	0
220	20230905	162800	112714385	4090	4090	4090	4090	0
221	20230905	162700	112714385	4090	4090	4090	4090	0
222	20230905	162600	112714385	4090	4090	4090	4090	0
223	20230905	162500	112714385	4090	4090	4090	4090	0
224	20230905	162400	112714385	4090	4090	4090	4090	0
225	20230905	162300	112714385	4090	4090	4090	4090	0
226	20230905	162200	112714385	4090	4090	4090	4090	0
227	20230905	162100	112714385	4090	4090	4090	4090	0
228	20230905	162000	112714385	4090	4090	4090	4090	0
229	20230905	161900	112714385	4090	4090	4090	4090	0
230	20230905	161800	112714385	4090	4090	4090	4090	0
231	20230905	161700	112714385	4090	4090	4090	4090	0
232	20230905	161600	112714385	4090	4090	4090	4090	0
233	20230905	161500	112714385	4090	4090	4090	4090	0
234	20230905	161400	112714385	4090	4090	4090	4090	0
235	20230905	161300	112714385	4090	4090	4090	4090	0
236	20230905	161200	112714385	4090	4090	4090	4090	0
237	20230905	161100	112714385	4090	4090	4090	4090	0
238	20230905	161000	112714385	4090	4090	4090	4090	0
239	20230905	160900	112714385	4090	4090	4090	4090	0
240	20230905	160800	112714385	4090	4090	4090	4090	0
241	20230905	160700	112714385	4090	4090	4090	4090	0
242	20230905	160600	112714385	4090	4090	4090	4090	2373
243	20230905	160500	112714385	4090	4090	4090	4090	0
244	20230905	160400	112714385	4090	4090	4090	4090	0
245	20230905	160300	112714385	4090	4090	4090	4090	0
246	20230905	160200	112714385	4090	4090	4090	4090	0
247	20230905	160100	112714385	4090	4090	4090	4090	0
248	20230905	160000	112714385	4090	4090	4090	4090	0
249	20230905	155900	112714385	4090	4090	4090	4090	0
250	20230905	155800	112714385	4090	4090	4090	4090	0
251	20230905	155700	112714385	4090	4090	4090	4090	0
252	20230905	155600	112714385	4090	4090	4090	4090	0
253	20230905	155500	112714385	4090	4090	4090	4090	0
254	20230905	155400	112714385	4090	4090	4090	4090	0
255	20230905	155300	112714385	4090	4090	4090	4090	0
256	20230905	155200	112714385	4090	4090	4090	4090	0
257	20230905	155100	112714385	4090	4090	4090	4090	0
258	20230905	155000	112714385	4090	4090	4090	4090	0
259	20230905	154900	112714385	4090	4090	4090	4090	0
260	20230905	154800	112714385	4090	4090	4090	4090	0
261	20230905	154700	112714385	4090	4090	4090	4090	0
262	20230905	154600	112714385	4090	4090	4090	4090	0
263	20230905	154500	112714385	4090	4090	4090	4090	0
264	20230905	154400	112714385	4090	4090	4090	4090	0
265	20230905	154300	112714385	4090	4090	4090	4090	0
266	20230905	154200	112714385	4090	4090	4090	4090	0
267	20230905	154100	112714385	4090	4090	4090	4090	0
268	20230905	154000	112714385	4090	4090	4090	4090	0
269	20230905	153900	112714385	4090	4090	4090	4090	0
270	20230905	153800	112714385	4090	4090	4090	4090	0
271	20230905	153700	112714385	4090	4090	4090	4090	0
272	20230905	153600	112714385	4090	4090	4090	4090	2373
273	20230905	153500	112714385	4090	4090	4090	4090	0
274	20230905	153400	112714385	4090	4090	4090	4090	0
275	20230905	153300	112714385	4090	4090	4090	4090	0
276	20230905	153200	112714385	4090	4090	4090	4090	0
277	20230905	153100	112714385	4090	4090	4090	4090	0
278	20230905	153000	112714385	4090	4090	4090	4090	2373
279	20230905	152900	103008815	4115	4115	4115	4115	0
280	20230905	152800	103008815	4115	4115	4115	4115	0
281	20230905	152700	103008815	4115	4115	4115	4115	0
282	20230905	152600	103008815	4115	4115	4115	4115	0
283	20230905	152500	103008815	4115	4115	4115	4115	0
284	20230905	152400	103008815	4115	4115	4115	4115	0
285	20230905	152300	103008815	4115	4115	4115	4115	0
286	20230905	152200	103008815	4115	4115	4115	4115	0
287	20230905	152100	103008815	4115	4115	4115	4115	0
288	20230905	152000	103008815	4115	4115	4115	4115	0
289	20230905	151900	103008815	4115	4115	4115	4115	1
290	20230905	151800	103004700	4095	4095	4095	4095	0
291	20230905	151700	103004700	4095	4115	4115	4095	8
292	20230905	151600	102971830	4115	4115	4115	4115	0
293	20230905	151500	102971830	4115	4115	4115	4115	0
294	20230905	151400	102971830	4115	4115	4115	4115	0
295	20230905	151300	102971830	4115	4115	4115	4115	0
296	20230905	151200	102971830	4115	4115	4115	4115	0
297	20230905	151100	102971830	4115	4115	4115	4115	0
298	20230905	151000	102971830	4115	4115	4115	4115	1
299	20230905	150900	102967715	4115	4115	4115	4115	1
300	20230905	150800	102963600	4095	4095	4095	4095	0
301	20230905	150700	102963600	4095	4095	4095	4095	0
302	20230905	150600	102963600	4095	4095	4095	4095	0
303	20230905	150500	102963600	4095	4095	4095	4095	20
304	20230905	150400	102881700	4095	4095	4095	4095	0
305	20230905	150300	102881700	4095	4095	4095	4095	0
306	20230905	150200	102881700	4095	4110	4115	4095	1226
307	20230905	150100	97851000	4115	4115	4115	4115	1
308	20230905	150000	97846885	4105	4105	4105	4105	1
309	20230905	145900	97842780	4115	4115	4115	4115	0
310	20230905	145800	97842780	4115	4115	4115	4115	0
311	20230905	145700	97842780	4115	4115	4115	4115	0
312	20230905	145600	97842780	4115	4115	4115	4115	0
313	20230905	145500	97842780	4115	4115	4115	4115	0
314	20230905	145400	97842780	4115	4115	4115	4115	3
315	20230905	145300	97830435	4100	4100	4100	4100	0
316	20230905	145200	97830435	4100	4100	4100	4100	0
317	20230905	145100	97830435	4100	4100	4100	4100	200
318	20230905	145000	97010435	4100	4100	4100	4100	0
319	20230905	144900	97010435	4100	4100	4100	4100	0
320	20230905	144800	97010435	4100	4100	4100	4100	0
321	20230905	144700	97010435	4100	4100	4100	4100	0
322	20230905	144600	97010435	4100	4100	4100	4100	0
323	20230905	144500	97010435	4100	4115	4115	4100	8
324	20230905	144400	96977560	4115	4115	4115	4115	1
325	20230905	144300	96973445	4120	4120	4120	4120	0
326	20230905	144200	96973445	4120	4120	4120	4120	518
327	20230905	144100	94839285	4120	4120	4120	4120	0
328	20230905	144000	94839285	4120	4120	4120	4120	0
329	20230905	143900	94839285	4120	4120	4120	4120	0
330	20230905	143800	94839285	4120	4120	4120	4120	0
331	20230905	143700	94839285	4120	4120	4120	4120	0
332	20230905	143600	94839285	4120	4120	4120	4120	0
333	20230905	143500	94839285	4120	4120	4120	4120	1
334	20230905	143400	94835165	4100	4125	4125	4100	158
335	20230905	143300	94183785	4125	4125	4125	4125	0
336	20230905	143200	94183785	4125	4125	4125	4125	0
337	20230905	143100	94183785	4125	4125	4125	4125	0
338	20230905	143000	94183785	4125	4125	4125	4125	0
339	20230905	142900	94183785	4125	4125	4125	4125	0
340	20230905	142800	94183785	4125	4125	4125	4125	80
341	20230905	142700	93853785	4125	4125	4125	4125	0
342	20230905	142600	93853785	4125	4125	4125	4125	0
343	20230905	142500	93853785	4125	4125	4125	4125	0
344	20230905	142400	93853785	4125	4125	4125	4125	0
345	20230905	142300	93853785	4125	4125	4125	4125	0
346	20230905	142200	93853785	4125	4125	4125	4125	0
347	20230905	142100	93853785	4125	4125	4125	4125	0
348	20230905	142000	93853785	4125	4125	4125	4125	0
349	20230905	141900	93853785	4125	4125	4125	4125	0
350	20230905	141800	93853785	4125	4125	4125	4125	0
351	20230905	141700	93853785	4125	4125	4125	4125	0
352	20230905	141600	93853785	4125	4125	4125	4125	0
353	20230905	141500	93853785	4125	4125	4125	4125	0
354	20230905	141400	93853785	4125	4125	4125	4125	0
355	20230905	141300	93853785	4125	4125	4125	4125	0
356	20230905	141200	93853785	4125	4125	4125	4125	0
357	20230905	141100	93853785	4125	4125	4125	4125	0
358	20230905	141000	93853785	4125	4125	4125	4125	0
359	20230905	140900	93853785	4125	4125	4125	4125	0
360	20230905	140800	93853785	4125	4125	4125	4125	100
361	20230905	140700	93441285	4125	4125	4125	4125	2
362	20230905	140600	93433035	4125	4125	4125	4125	0
363	20230905	140500	93433035	4125	4125	4125	4125	0
364	20230905	140400	93433035	4125	4125	4125	4125	1
365	20230905	140300	93428910	4105	4115	4115	4105	3
366	20230905	140200	93416580	4120	4125	4125	4120	2
367	20230905	140100	93408335	4130	4130	4130	4130	0
368	20230905	140000	93408335	4130	4130	4130	4130	0
369	20230905	135900	93408335	4130	4130	4130	4130	0
370	20230905	135800	93408335	4130	4130	4130	4130	80
371	20230905	135700	93077935	4130	4130	4130	4130	0
372	20230905	135600	93077935	4130	4130	4130	4130	0
373	20230905	135500	93077935	4130	4130	4130	4130	0
374	20230905	135400	93077935	4130	4130	4130	4130	1
375	20230905	135300	93073805	4105	4105	4105	4105	0
376	20230905	135200	93073805	4105	4105	4105	4105	0
377	20230905	135100	93073805	4105	4105	4105	4105	0
378	20230905	135000	93073805	4105	4105	4105	4105	54
379	20230905	134900	92852135	4110	4115	4115	4110	16
380	20230905	134800	92786360	4130	4130	4130	4130	0
381	20230905	134700	92786360	4130	4130	4130	4130	0
382	20230905	134600	92786360	4130	4130	4130	4130	0
383	20230905	134500	92786360	4130	4130	4130	4130	0
384	20230905	134400	92786360	4130	4130	4130	4130	0
385	20230905	134300	92786360	4130	4130	4130	4130	0
386	20230905	134200	92786360	4130	4130	4130	4130	0
387	20230905	134100	92786360	4130	4130	4130	4130	0
388	20230905	134000	92786360	4130	4130	4130	4130	0
389	20230905	133900	92786360	4130	4130	4130	4130	0
390	20230905	133800	92786360	4130	4130	4130	4130	0
391	20230905	133700	92786360	4130	4130	4130	4130	0
392	20230905	133600	92786360	4130	4130	4130	4130	0
393	20230905	133500	92786360	4130	4130	4130	4130	0
394	20230905	133400	92786360	4130	4130	4130	4130	0
395	20230905	133300	92786360	4130	4130	4130	4130	331
396	20230905	133200	91419330	4130	4130	4130	4130	0
397	20230905	133100	91419330	4130	4130	4130	4130	0
398	20230905	133000	91419330	4130	4125	4130	4125	150
399	20230905	132900	90800345	4120	4120	4120	4120	80
400	20230905	132800	90470745	4120	4120	4120	4120	0
401	20230905	132700	90470745	4120	4120	4120	4120	0
402	20230905	132600	90470745	4120	4120	4120	4120	3
403	20230905	132500	90458385	4120	4120	4120	4120	0
404	20230905	132400	90458385	4120	4120	4120	4120	0
405	20230905	132300	90458385	4120	4120	4120	4120	1
406	20230905	132200	90454265	4095	4095	4095	4095	0
407	20230905	132100	90454265	4095	4095	4095	4095	0
408	20230905	132000	90454265	4095	4095	4095	4095	19
409	20230905	131900	90376460	4095	4100	4100	4095	1001
410	20230905	131800	86272365	4125	4125	4125	4125	0
411	20230905	131700	86272365	4125	4125	4125	4125	0
412	20230905	131600	86272365	4125	4125	4125	4125	40
413	20230905	131500	86107365	4125	4125	4125	4125	0
414	20230905	131400	86107365	4125	4120	4125	4120	75
415	20230905	131300	85798360	4125	4125	4125	4125	0
416	20230905	131200	85798360	4125	4125	4125	4125	0
417	20230905	131100	85798360	4125	4125	4125	4125	0
418	20230905	131000	85798360	4125	4125	4125	4125	0
419	20230905	130900	85798360	4125	4105	4125	4105	318
420	20230905	130800	84492020	4105	4100	4105	4100	719
421	20230905	130700	81543870	4100	4100	4100	4100	0
422	20230905	130600	81543870	4100	4100	4100	4100	0
423	20230905	130500	81543870	4100	4080	4100	4080	22
424	20230905	130400	81454090	4080	4100	4100	4080	950
425	20230905	130300	77560090	4100	4100	4100	4100	0
426	20230905	130200	77560090	4100	4100	4100	4100	0
427	20230905	130100	77560090	4100	4100	4100	4100	0
428	20230905	130000	77560090	4100	4100	4100	4100	0
429	20230905	125900	77560090	4100	4100	4100	4100	0
430	20230905	125800	77560090	4100	4100	4100	4100	0
431	20230905	125700	77560090	4100	4100	4100	4100	0
432	20230905	125600	77560090	4100	4100	4100	4100	0
433	20230905	125500	77560090	4100	4100	4100	4100	0
434	20230905	125400	77560090	4100	4100	4100	4100	14
435	20230905	125300	77502690	4100	4100	4100	4100	0
436	20230905	125200	77502690	4100	4100	4100	4100	0
437	20230905	125100	77502690	4100	4100	4100	4100	0
438	20230905	125000	77502690	4100	4100	4100	4100	0
439	20230905	124900	77502690	4100	4100	4100	4100	0
440	20230905	124800	77502690	4100	4100	4100	4100	1
441	20230905	124700	77498590	4090	4085	4100	4085	11
442	20230905	124600	77453615	4095	4095	4095	4095	0
443	20230905	124500	77453615	4095	4095	4095	4095	0
444	20230905	124400	77453615	4095	4095	4095	4095	0
445	20230905	124300	77453615	4095	4095	4095	4095	0
446	20230905	124200	77453615	4095	4060	4095	4060	44
447	20230905	124100	77274275	4060	4095	4095	4060	10
448	20230905	124000	77233480	4095	4095	4095	4095	0
449	20230905	123900	77233480	4095	4095	4095	4095	0
450	20230905	123800	77233480	4095	4095	4095	4095	0
451	20230905	123700	77233480	4095	4095	4095	4095	0
452	20230905	123600	77233480	4095	4095	4095	4095	0
453	20230905	123500	77233480	4095	4090	4095	4050	2597
454	20230905	123400	66691785	4095	4095	4095	4095	0
455	20230905	123300	66691785	4095	4095	4095	4095	0
456	20230905	123200	66691785	4095	4100	4100	4095	13
457	20230905	123100	66638495	4095	4095	4095	4095	0
458	20230905	123000	66638495	4095	4095	4095	4095	0
459	20230905	122900	66638495	4095	4095	4095	4095	2
460	20230905	122800	66630305	4065	4065	4065	4065	0
461	20230905	122700	66630305	4065	4065	4065	4065	0
462	20230905	122600	66630305	4065	4065	4065	4065	0
463	20230905	122500	66630305	4065	4065	4065	4065	0
464	20230905	122400	66630305	4065	4065	4065	4065	2
465	20230905	122300	66622175	4065	4065	4065	4065	0
466	20230905	122200	66622175	4065	4080	4080	4065	2000
467	20230905	122100	58483490	4095	4095	4095	4095	112
468	20230905	122000	58024850	4095	4095	4095	4095	0
469	20230905	121900	58024850	4095	4095	4095	4095	2
470	20230905	121800	58016660	4100	4100	4100	4100	0
471	20230905	121700	58016660	4100	4100	4100	4100	0
472	20230905	121600	58016660	4100	4100	4100	4100	0
473	20230905	121500	58016660	4100	4100	4100	4100	0
474	20230905	121400	58016660	4100	4100	4100	4100	0
475	20230905	121300	58016660	4100	4100	4100	4100	0
476	20230905	121200	58016660	4100	4100	4100	4100	0
477	20230905	121100	58016660	4100	4100	4100	4100	1
478	20230905	121000	58012560	4085	4085	4085	4085	0
479	20230905	120900	58012560	4085	4085	4085	4085	0
480	20230905	120800	58012560	4085	4085	4085	4085	244
481	20230905	120700	57015820	4100	4100	4100	4100	0
482	20230905	120600	57015820	4100	4100	4100	4100	0
483	20230905	120500	57015820	4100	4100	4100	4100	0
484	20230905	120400	57015820	4100	4100	4100	4100	0
485	20230905	120300	57015820	4100	4100	4100	4100	0
486	20230905	120200	57015820	4100	4100	4100	4100	0
487	20230905	120100	57015820	4100	4100	4100	4100	210
488	20230905	120000	56154820	4100	4100	4100	4100	10
489	20230905	115900	56113820	4100	4100	4100	4100	0
490	20230905	115800	56113820	4100	4100	4100	4100	0
491	20230905	115700	56113820	4100	4100	4100	4100	0
492	20230905	115600	56113820	4100	4100	4100	4100	0
493	20230905	115500	56113820	4100	4100	4100	4100	0
494	20230905	115400	56113820	4100	4100	4100	4100	5
495	20230905	115300	56093320	4100	4100	4100	4100	0
496	20230905	115200	56093320	4100	4100	4100	4100	0
497	20230905	115100	56093320	4100	4100	4100	4100	325
498	20230905	115000	54760820	4100	4100	4100	4100	0
499	20230905	114900	54760820	4100	4100	4100	4100	0
500	20230905	114800	54760820	4100	4100	4100	4100	0
501	20230905	114700	54760820	4100	4100	4100	4100	0
502	20230905	114600	54760820	4100	4100	4100	4100	1
503	20230905	114500	54756720	4080	4080	4080	4080	0
504	20230905	114400	54756720	4080	4080	4080	4080	0
505	20230905	114300	54756720	4080	4080	4080	4080	0
506	20230905	114200	54756720	4080	4080	4080	4080	0
507	20230905	114100	54756720	4080	4080	4080	4080	0
508	20230905	114000	54756720	4080	4080	4080	4080	0
509	20230905	113900	54756720	4080	4080	4080	4080	0
510	20230905	113800	54756720	4080	4080	4080	4080	0
511	20230905	113700	54756720	4080	4080	4080	4080	0
512	20230905	113600	54756720	4080	4080	4080	4080	0
513	20230905	113500	54756720	4080	4080	4080	4080	0
514	20230905	113400	54756720	4080	4080	4080	4080	100
515	20230905	113300	54348720	4100	4100	4100	4100	0
516	20230905	113200	54348720	4100	4100	4100	4100	0
517	20230905	113100	54348720	4100	4100	4100	4100	200
518	20230905	113000	53528720	4100	4100	4100	4100	0
519	20230905	112900	53528720	4100	4100	4100	4100	2
520	20230905	112800	53520520	4100	4100	4100	4100	0
521	20230905	112700	53520520	4100	4100	4100	4100	0
522	20230905	112600	53520520	4100	4100	4100	4100	0
523	20230905	112500	53520520	4100	4100	4100	4100	0
524	20230905	112400	53520520	4100	4100	4100	4100	145
525	20230905	112300	52926020	4100	4095	4100	4095	224
526	20230905	112200	52007645	4100	4100	4100	4100	0
527	20230905	112100	52007645	4100	4100	4100	4100	0
528	20230905	112000	52007645	4100	4100	4100	4100	0
529	20230905	111900	52007645	4100	4100	4100	4100	1
530	20230905	111800	52003545	4095	4095	4095	4095	0
531	20230905	111700	52003545	4095	4095	4095	4095	0
532	20230905	111600	52003545	4095	4095	4095	4095	0
533	20230905	111500	52003545	4095	4095	4095	4095	0
534	20230905	111400	52003545	4095	4095	4095	4095	0
535	20230905	111300	52003545	4095	4095	4095	4095	120
536	20230905	111200	51512145	4095	4095	4095	4095	0
537	20230905	111100	51512145	4095	4095	4095	4095	0
538	20230905	111000	51512145	4095	4095	4095	4095	3
539	20230905	110900	51499860	4095	4095	4095	4095	0
540	20230905	110800	51499860	4095	4095	4095	4095	0
541	20230905	110700	51499860	4095	4095	4095	4095	0
542	20230905	110600	51499860	4095	4095	4095	4095	0
543	20230905	110500	51499860	4095	4095	4095	4095	1
544	20230905	110400	51495765	4095	4095	4095	4095	0
545	20230905	110300	51495765	4095	4095	4095	4095	24
546	20230905	110200	51397485	4080	4080	4080	4080	0
547	20230905	110100	51397485	4080	4080	4080	4080	0
548	20230905	110000	51397485	4080	4080	4080	4080	0
549	20230905	105900	51397485	4080	4080	4080	4080	0
550	20230905	105800	51397485	4080	4080	4080	4080	0
551	20230905	105700	51397485	4080	4080	4080	4080	0
552	20230905	105600	51397485	4080	4080	4080	4080	0
553	20230905	105500	51397485	4080	4080	4080	4080	0
554	20230905	105400	51397485	4080	4080	4080	4080	0
555	20230905	105300	51397485	4080	4080	4080	4080	0
556	20230905	105200	51397485	4080	4080	4080	4080	0
557	20230905	105100	51397485	4080	4090	4090	4080	20
558	20230905	105000	51315825	4090	4090	4090	4090	0
559	20230905	104900	51315825	4090	4090	4090	4090	0
560	20230905	104800	51315825	4090	4090	4090	4090	0
561	20230905	104700	51315825	4090	4090	4090	4090	0
562	20230905	104600	51315825	4090	4090	4090	4090	0
563	20230905	104500	51315825	4090	4090	4090	4090	0
564	20230905	104400	51315825	4090	4090	4090	4090	0
565	20230905	104300	51315825	4090	4090	4090	4090	0
566	20230905	104200	51315825	4090	4090	4090	4090	0
567	20230905	104100	51315825	4090	4090	4090	4090	0
568	20230905	104000	51315825	4090	4090	4090	4090	0
569	20230905	103900	51315825	4090	4090	4090	4090	0
570	20230905	103800	51315825	4090	4090	4090	4090	0
571	20230905	103700	51315825	4090	4090	4090	4090	0
572	20230905	103600	51315825	4090	4090	4090	4090	0
573	20230905	103500	51315825	4090	4090	4090	4090	0
574	20230905	103400	51315825	4090	4090	4090	4090	0
575	20230905	103300	51315825	4090	4090	4090	4090	0
576	20230905	103200	51315825	4090	4090	4090	4090	0
577	20230905	103100	51315825	4090	4090	4090	4090	0
578	20230905	103000	51315825	4090	4090	4090	4090	10
579	20230905	102900	51274925	4090	4090	4090	4090	0
580	20230905	102800	51274925	4090	4090	4090	4090	0
581	20230905	102700	51274925	4090	4090	4090	4090	34
582	20230905	102600	51135865	4090	4090	4090	4090	0
583	20230905	102500	51135865	4090	4090	4090	4090	156
584	20230905	102400	50497825	4090	4090	4090	4090	0
585	20230905	102300	50497825	4090	4090	4090	4090	0
586	20230905	102200	50497825	4090	4090	4090	4090	844
587	20230905	102100	47045865	4090	4090	4090	4090	0
588	20230905	102000	47045865	4090	4090	4090	4090	3
589	20230905	101900	47033595	4090	4090	4090	4090	4
590	20230905	101800	47017235	4090	4090	4090	4090	21
591	20230905	101700	46931345	4090	4090	4090	4090	0
592	20230905	101600	46931345	4090	4090	4090	4090	10
593	20230905	101500	46890445	4090	4090	4090	4090	0
594	20230905	101400	46890445	4090	4090	4090	4090	0
595	20230905	101300	46890445	4090	4090	4090	4090	0
596	20230905	101200	46890445	4090	4090	4090	4090	5
597	20230905	101100	46869995	4090	4090	4090	4090	0
598	20230905	101000	46869995	4090	4090	4090	4090	0
599	20230905	100900	46869995	4090	4090	4090	4090	0
600	20230905	100800	46869995	4090	4090	4090	4090	0
601	20230905	100700	46869995	4090	4090	4090	4090	0
602	20230905	100600	46869995	4090	4090	4090	4090	0
603	20230905	100500	46869995	4090	4090	4090	4090	0
604	20230905	100400	46869995	4090	4090	4090	4090	0
605	20230905	100300	46869995	4090	4090	4090	4090	0
606	20230905	100200	46869995	4090	4090	4090	4090	200
607	20230905	100100	46051995	4090	4090	4090	4090	0
608	20230905	100000	46051995	4090	4090	4090	4090	0
609	20230905	095900	46051995	4090	4090	4090	4090	3
610	20230905	095800	46039725	4090	4090	4090	4090	0
611	20230905	095700	46039725	4090	4090	4090	4090	1
612	20230905	095600	46035635	4090	4090	4090	4090	1
613	20230905	095500	46031545	4090	4090	4090	4090	0
614	20230905	095400	46031545	4090	4090	4090	4090	10
615	20230905	095300	45990645	4095	4095	4095	4095	0
616	20230905	095200	45990645	4095	4095	4095	4095	0
617	20230905	095100	45990645	4095	4095	4095	4095	3
618	20230905	095000	45978360	4095	4105	4105	4095	6
619	20230905	094900	45953770	4105	4105	4105	4105	0
620	20230905	094800	45953770	4105	4105	4105	4105	0
621	20230905	094700	45953770	4105	4105	4105	4105	2
622	20230905	094600	45945560	4095	4095	4095	4095	0
623	20230905	094500	45945560	4095	4095	4095	4095	0
624	20230905	094400	45945560	4095	4095	4095	4095	0
625	20230905	094300	45945560	4095	4095	4095	4095	0
626	20230905	094200	45945560	4095	4095	4095	4095	0
627	20230905	094100	45945560	4095	4095	4095	4095	13
628	20230905	094000	45892325	4095	4095	4095	4095	1
629	20230905	093900	45888230	4065	4070	4070	4065	650
630	20230905	093800	43245725	4095	4095	4095	4095	0
631	20230905	093700	43245725	4095	4095	4095	4095	2
632	20230905	093600	43237535	4070	4105	4105	4065	1040
633	20230905	093500	39006110	4090	4090	4090	4090	295
634	20230905	093400	37799560	4095	4105	4105	4095	236
635	20230905	093300	36833130	4105	4105	4105	4105	0
636	20230905	093200	36833130	4105	4105	4105	4105	0
637	20230905	093100	36833130	4105	4105	4105	4105	20
638	20230905	093000	36751030	4105	4105	4105	4105	0
639	20230905	092900	36751030	4105	4105	4105	4105	0
640	20230905	092800	36751030	4105	4105	4105	4105	30
641	20230905	092700	36627880	4105	4105	4105	4105	8
642	20230905	092600	36595040	4095	4095	4095	4095	0
643	20230905	092500	36595040	4095	4100	4100	4090	917
644	20230905	092400	32844165	4105	4105	4105	4105	1
645	20230905	092300	32840060	4120	4120	4120	4120	0
646	20230905	092200	32840060	4120	4120	4120	4120	966
647	20230905	092100	28860140	4120	4120	4120	4120	3480
648	20230905	092000	14522540	4120	4120	4120	4120	216
649	20230905	091900	13632620	4120	4120	4120	4120	50
650	20230905	091800	13426620	4120	4120	4120	4120	0
651	20230905	091700	13426620	4120	4120	4120	4120	0
652	20230905	091600	13426620	4120	4120	4120	4120	200
653	20230905	091500	12602620	4120	4120	4120	4120	121
654	20230905	091400	12104100	4120	4090	4120	4090	565
655	20230905	091300	9786825	4110	4090	4110	4090	926
656	20230905	091200	5996725	4090	4090	4090	4090	0
657	20230905	091100	5996725	4090	4090	4090	4090	60
658	20230905	091000	5751325	4090	4090	4090	4090	50
659	20230905	090900	5546825	4090	4090	4090	4090	100
660	20230905	090800	5137825	4090	4085	4090	4085	4
661	20230905	090700	5121470	4090	4090	4090	4090	0
662	20230905	090600	5121470	4090	4090	4090	4090	20
663	20230905	090500	5039670	4090	4090	4090	4090	0
664	20230905	090400	5039670	4090	4090	4090	4090	0
665	20230905	090300	5039670	4090	4090	4090	4090	0
666	20230905	090200	5039670	4090	4060	4090	4060	391
667	20230905	090100	3452060	4060	4090	4090	4060	175
668	20230905	090000	2738725	4100	4100	4100	4090	668