KissMeData/263020/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202100	150249625	2985	2985	2985	2985	1770
3	20230901	202000	150249625	2985	2985	2985	2985	0
4	20230901	201900	150249625	2985	2985	2985	2985	0
5	20230901	201800	150249625	2985	2985	2985	2985	0
6	20230901	201700	150249625	2985	2985	2985	2985	0
7	20230901	201600	150249625	2985	2985	2985	2985	0
8	20230901	201500	150249625	2985	2985	2985	2985	0
9	20230901	201400	150249625	2985	2985	2985	2985	0
10	20230901	201300	150249625	2985	2985	2985	2985	0
11	20230901	201200	150249625	2985	2985	2985	2985	0
12	20230901	201100	150249625	2985	2985	2985	2985	0
13	20230901	201000	150249625	2985	2985	2985	2985	0
14	20230901	200900	150249625	2985	2985	2985	2985	0
15	20230901	200800	150249625	2985	2985	2985	2985	0
16	20230901	200700	150249625	2985	2985	2985	2985	0
17	20230901	200600	150249625	2985	2985	2985	2985	0
18	20230901	200500	150249625	2985	2985	2985	2985	0
19	20230901	200400	150249625	2985	2985	2985	2985	0
20	20230901	200300	150249625	2985	2985	2985	2985	0
21	20230901	200200	150249625	2985	2985	2985	2985	0
22	20230901	200100	150249625	2985	2985	2985	2985	0
23	20230901	200000	150249625	2985	2985	2985	2985	0
24	20230901	195900	150249625	2985	2985	2985	2985	0
25	20230901	195800	150249625	2985	2985	2985	2985	0
26	20230901	195700	150249625	2985	2985	2985	2985	0
27	20230901	195600	150249625	2985	2985	2985	2985	0
28	20230901	195500	150249625	2985	2985	2985	2985	0
29	20230901	195400	150249625	2985	2985	2985	2985	0
30	20230901	195300	150249625	2985	2985	2985	2985	0
31	20230901	195200	150249625	2985	2985	2985	2985	0
32	20230901	195100	150249625	2985	2985	2985	2985	1770
33	20230901	195000	150249625	2985	2985	2985	2985	0
34	20230901	194900	150249625	2985	2985	2985	2985	0
35	20230901	194800	150249625	2985	2985	2985	2985	0
36	20230901	194700	150249625	2985	2985	2985	2985	0
37	20230901	194600	150249625	2985	2985	2985	2985	0
38	20230901	194500	150249625	2985	2985	2985	2985	0
39	20230901	194400	150249625	2985	2985	2985	2985	0
40	20230901	194300	150249625	2985	2985	2985	2985	0
41	20230901	194200	150249625	2985	2985	2985	2985	0
42	20230901	194100	150249625	2985	2985	2985	2985	0
43	20230901	194000	150249625	2985	2985	2985	2985	0
44	20230901	193900	150249625	2985	2985	2985	2985	0
45	20230901	193800	150249625	2985	2985	2985	2985	0
46	20230901	193700	150249625	2985	2985	2985	2985	0
47	20230901	193600	150249625	2985	2985	2985	2985	0
48	20230901	193500	150249625	2985	2985	2985	2985	0
49	20230901	193400	150249625	2985	2985	2985	2985	0
50	20230901	193300	150249625	2985	2985	2985	2985	0
51	20230901	193200	150249625	2985	2985	2985	2985	0
52	20230901	193100	150249625	2985	2985	2985	2985	0
53	20230901	193000	150249625	2985	2985	2985	2985	0
54	20230901	192900	150249625	2985	2985	2985	2985	0
55	20230901	192800	150249625	2985	2985	2985	2985	0
56	20230901	192700	150249625	2985	2985	2985	2985	0
57	20230901	192600	150249625	2985	2985	2985	2985	0
58	20230901	192500	150249625	2985	2985	2985	2985	0
59	20230901	192400	150249625	2985	2985	2985	2985	0
60	20230901	192300	150249625	2985	2985	2985	2985	0
61	20230901	192200	150249625	2985	2985	2985	2985	0
62	20230901	192100	150249625	2985	2985	2985	2985	1770
63	20230901	192000	150249625	2985	2985	2985	2985	0
64	20230901	191900	150249625	2985	2985	2985	2985	0
65	20230901	191800	150249625	2985	2985	2985	2985	0
66	20230901	191700	150249625	2985	2985	2985	2985	0
67	20230901	191600	150249625	2985	2985	2985	2985	0
68	20230901	191500	150249625	2985	2985	2985	2985	0
69	20230901	191400	150249625	2985	2985	2985	2985	0
70	20230901	191300	150249625	2985	2985	2985	2985	0
71	20230901	191200	150249625	2985	2985	2985	2985	0
72	20230901	191100	150249625	2985	2985	2985	2985	0
73	20230901	191000	150249625	2985	2985	2985	2985	0
74	20230901	190900	150249625	2985	2985	2985	2985	0
75	20230901	190800	150249625	2985	2985	2985	2985	0
76	20230901	190700	150249625	2985	2985	2985	2985	0
77	20230901	190600	150249625	2985	2985	2985	2985	0
78	20230901	190500	150249625	2985	2985	2985	2985	0
79	20230901	190400	150249625	2985	2985	2985	2985	0
80	20230901	190300	150249625	2985	2985	2985	2985	0
81	20230901	190200	150249625	2985	2985	2985	2985	0
82	20230901	190100	150249625	2985	2985	2985	2985	0
83	20230901	190000	150249625	2985	2985	2985	2985	0
84	20230901	185900	150249625	2985	2985	2985	2985	0
85	20230901	185800	150249625	2985	2985	2985	2985	0
86	20230901	185700	150249625	2985	2985	2985	2985	0
87	20230901	185600	150249625	2985	2985	2985	2985	0
88	20230901	185500	150249625	2985	2985	2985	2985	0
89	20230901	185400	150249625	2985	2985	2985	2985	0
90	20230901	185300	150249625	2985	2985	2985	2985	0
91	20230901	185200	150249625	2985	2985	2985	2985	0
92	20230901	185100	150249625	2985	2985	2985	2985	1770
93	20230901	185000	150249625	2985	2985	2985	2985	0
94	20230901	184900	150249625	2985	2985	2985	2985	0
95	20230901	184800	150249625	2985	2985	2985	2985	0
96	20230901	184700	150249625	2985	2985	2985	2985	0
97	20230901	184600	150249625	2985	2985	2985	2985	0
98	20230901	184500	150249625	2985	2985	2985	2985	0
99	20230901	184400	150249625	2985	2985	2985	2985	0
100	20230901	184300	150249625	2985	2985	2985	2985	0
101	20230901	184200	150249625	2985	2985	2985	2985	0
102	20230901	184100	150249625	2985	2985	2985	2985	0
103	20230901	184000	150249625	2985	2985	2985	2985	0
104	20230901	183900	150249625	2985	2985	2985	2985	0
105	20230901	183800	150249625	2985	2985	2985	2985	0
106	20230901	183700	150249625	2985	2985	2985	2985	0
107	20230901	183600	150249625	2985	2985	2985	2985	0
108	20230901	183500	150249625	2985	2985	2985	2985	0
109	20230901	183400	150249625	2985	2985	2985	2985	0
110	20230901	183300	150249625	2985	2985	2985	2985	0
111	20230901	183200	150249625	2985	2985	2985	2985	0
112	20230901	183100	150249625	2985	2985	2985	2985	0
113	20230901	183000	150249625	2985	2985	2985	2985	0
114	20230901	182900	150249625	2985	2985	2985	2985	0
115	20230901	182800	150249625	2985	2985	2985	2985	0
116	20230901	182700	150249625	2985	2985	2985	2985	0
117	20230901	182600	150249625	2985	2985	2985	2985	0
118	20230901	182500	150249625	2985	2985	2985	2985	0
119	20230901	182400	150249625	2985	2985	2985	2985	0
120	20230901	182300	150249625	2985	2985	2985	2985	0
121	20230901	182200	150249625	2985	2985	2985	2985	0
122	20230901	182100	150249625	2985	2985	2985	2985	1770
123	20230901	182000	150249625	2985	2985	2985	2985	0
124	20230901	181900	150249625	2985	2985	2985	2985	0
125	20230901	181800	150249625	2985	2985	2985	2985	0
126	20230901	181700	150249625	2985	2985	2985	2985	0
127	20230901	181600	150249625	2985	2985	2985	2985	0
128	20230901	181500	150249625	2985	2985	2985	2985	0
129	20230901	181400	150249625	2985	2985	2985	2985	0
130	20230901	181300	150249625	2985	2985	2985	2985	0
131	20230901	181200	150249625	2985	2985	2985	2985	0
132	20230901	181100	150249625	2985	2985	2985	2985	0
133	20230901	181000	150249625	2985	2985	2985	2985	0
134	20230901	180900	150249625	2985	2985	2985	2985	0
135	20230901	180800	150249625	2985	2985	2985	2985	0
136	20230901	180700	150249625	2985	2985	2985	2985	0
137	20230901	180600	150249625	2985	2985	2985	2985	0
138	20230901	180500	150249625	2985	2985	2985	2985	0
139	20230901	180400	150249625	2985	2985	2985	2985	0
140	20230901	180300	150249625	2985	2985	2985	2985	0
141	20230901	180200	150249625	2985	2985	2985	2985	0
142	20230901	180100	150249625	2985	2985	2985	2985	0
143	20230901	180000	150249625	2985	2985	2985	2985	0
144	20230901	175900	150249625	2985	2985	2985	2985	0
145	20230901	175800	150249625	2985	2985	2985	2985	0
146	20230901	175700	150249625	2985	2985	2985	2985	0
147	20230901	175600	150249625	2985	2985	2985	2985	0
148	20230901	175500	150249625	2985	2985	2985	2985	0
149	20230901	175400	150249625	2985	2985	2985	2985	0
150	20230901	175300	150249625	2985	2985	2985	2985	0
151	20230901	175200	150249625	2985	2985	2985	2985	0
152	20230901	175100	150249625	2985	2985	2985	2985	1770
153	20230901	175000	150249625	2985	2985	2985	2985	0
154	20230901	174900	150249625	2985	2985	2985	2985	0
155	20230901	174800	150249625	2985	2985	2985	2985	0
156	20230901	174700	150249625	2985	2985	2985	2985	0
157	20230901	174600	150249625	2985	2985	2985	2985	0
158	20230901	174500	150249625	2985	2985	2985	2985	0
159	20230901	174400	150249625	2985	2985	2985	2985	0
160	20230901	174300	150249625	2985	2985	2985	2985	0
161	20230901	174200	150249625	2985	2985	2985	2985	0
162	20230901	174100	150249625	2985	2985	2985	2985	0
163	20230901	174000	150249625	2985	2985	2985	2985	0
164	20230901	173900	150249625	2985	2985	2985	2985	0
165	20230901	173800	150249625	2985	2985	2985	2985	0
166	20230901	173700	150249625	2985	2985	2985	2985	0
167	20230901	173600	150249625	2985	2985	2985	2985	0
168	20230901	173500	150249625	2985	2985	2985	2985	0
169	20230901	173400	150249625	2985	2985	2985	2985	0
170	20230901	173300	150249625	2985	2985	2985	2985	0
171	20230901	173200	150249625	2985	2985	2985	2985	0
172	20230901	173100	150249625	2985	2985	2985	2985	0
173	20230901	173000	150249625	2985	2985	2985	2985	0
174	20230901	172900	150249625	2985	2985	2985	2985	0
175	20230901	172800	150249625	2985	2985	2985	2985	0
176	20230901	172700	150249625	2985	2985	2985	2985	0
177	20230901	172600	150249625	2985	2985	2985	2985	0
178	20230901	172500	150249625	2985	2985	2985	2985	0
179	20230901	172400	150249625	2985	2985	2985	2985	0
180	20230901	172300	150249625	2985	2985	2985	2985	0
181	20230901	172200	150249625	2985	2985	2985	2985	0
182	20230901	172100	150249625	2985	2985	2985	2985	1770
183	20230901	172000	150249625	2985	2985	2985	2985	0
184	20230901	171900	150249625	2985	2985	2985	2985	0
185	20230901	171800	150249625	2985	2985	2985	2985	0
186	20230901	171700	150249625	2985	2985	2985	2985	0
187	20230901	171600	150249625	2985	2985	2985	2985	0
188	20230901	171500	150249625	2985	2985	2985	2985	0
189	20230901	171400	150249625	2985	2985	2985	2985	0
190	20230901	171300	150249625	2985	2985	2985	2985	0
191	20230901	171200	150249625	2985	2985	2985	2985	0
192	20230901	171100	150249625	2985	2985	2985	2985	0
193	20230901	171000	150249625	2985	2985	2985	2985	0
194	20230901	170900	150249625	2985	2985	2985	2985	0
195	20230901	170800	150249625	2985	2985	2985	2985	0
196	20230901	170700	150249625	2985	2985	2985	2985	0
197	20230901	170600	150249625	2985	2985	2985	2985	0
198	20230901	170500	150249625	2985	2985	2985	2985	0
199	20230901	170400	150249625	2985	2985	2985	2985	0
200	20230901	170300	150249625	2985	2985	2985	2985	0
201	20230901	170200	150249625	2985	2985	2985	2985	0
202	20230901	170100	150249625	2985	2985	2985	2985	0
203	20230901	170000	150249625	2985	2985	2985	2985	0
204	20230901	165900	150249625	2985	2985	2985	2985	0
205	20230901	165800	150249625	2985	2985	2985	2985	0
206	20230901	165700	150249625	2985	2985	2985	2985	0
207	20230901	165600	150249625	2985	2985	2985	2985	0
208	20230901	165500	150249625	2985	2985	2985	2985	0
209	20230901	165400	150249625	2985	2985	2985	2985	0
210	20230901	165300	150249625	2985	2985	2985	2985	0
211	20230901	165200	150249625	2985	2985	2985	2985	0
212	20230901	165100	150249625	2985	2985	2985	2985	1770
213	20230901	165000	150249625	2985	2985	2985	2985	0
214	20230901	164900	150249625	2985	2985	2985	2985	0
215	20230901	164800	150249625	2985	2985	2985	2985	0
216	20230901	164700	150249625	2985	2985	2985	2985	0
217	20230901	164600	150249625	2985	2985	2985	2985	0
218	20230901	164500	150249625	2985	2985	2985	2985	0
219	20230901	164400	150249625	2985	2985	2985	2985	0
220	20230901	164300	150249625	2985	2985	2985	2985	0
221	20230901	164200	150249625	2985	2985	2985	2985	0
222	20230901	164100	150249625	2985	2985	2985	2985	0
223	20230901	164000	150249625	2985	2985	2985	2985	0
224	20230901	163900	150249625	2985	2985	2985	2985	0
225	20230901	163800	150249625	2985	2985	2985	2985	0
226	20230901	163700	150249625	2985	2985	2985	2985	0
227	20230901	163600	150249625	2985	2985	2985	2985	0
228	20230901	163500	150249625	2985	2985	2985	2985	0
229	20230901	163400	150249625	2985	2985	2985	2985	0
230	20230901	163300	150249625	2985	2985	2985	2985	0
231	20230901	163200	150249625	2985	2985	2985	2985	0
232	20230901	163100	150249625	2985	2985	2985	2985	0
233	20230901	163000	150249625	2985	2985	2985	2985	0
234	20230901	162900	150249625	2985	2985	2985	2985	0
235	20230901	162800	150249625	2985	2985	2985	2985	0
236	20230901	162700	150249625	2985	2985	2985	2985	0
237	20230901	162600	150249625	2985	2985	2985	2985	0
238	20230901	162500	150249625	2985	2985	2985	2985	0
239	20230901	162400	150249625	2985	2985	2985	2985	0
240	20230901	162300	150249625	2985	2985	2985	2985	0
241	20230901	162200	150249625	2985	2985	2985	2985	0
242	20230901	162100	150249625	2985	2985	2985	2985	1770
243	20230901	162000	150249625	2985	2985	2985	2985	0
244	20230901	161900	150249625	2985	2985	2985	2985	0
245	20230901	161800	150249625	2985	2985	2985	2985	0
246	20230901	161700	150249625	2985	2985	2985	2985	0
247	20230901	161600	150249625	2985	2985	2985	2985	0
248	20230901	161500	150249625	2985	2985	2985	2985	0
249	20230901	161400	150249625	2985	2985	2985	2985	0
250	20230901	161300	150249625	2985	2985	2985	2985	0
251	20230901	161200	150249625	2985	2985	2985	2985	0
252	20230901	161100	150249625	2985	2985	2985	2985	0
253	20230901	161000	150249625	2985	2985	2985	2985	0
254	20230901	160900	150249625	2985	2985	2985	2985	0
255	20230901	160800	150249625	2985	2985	2985	2985	0
256	20230901	160700	150249625	2985	2985	2985	2985	0
257	20230901	160600	150249625	2985	2985	2985	2985	0
258	20230901	160500	150249625	2985	2985	2985	2985	0
259	20230901	160400	150249625	2985	2985	2985	2985	0
260	20230901	160300	150249625	2985	2985	2985	2985	0
261	20230901	160200	150249625	2985	2985	2985	2985	0
262	20230901	160100	150249625	2985	2985	2985	2985	0
263	20230901	160000	150249625	2985	2985	2985	2985	0
264	20230901	155900	150249625	2985	2985	2985	2985	0
265	20230901	155800	150249625	2985	2985	2985	2985	0
266	20230901	155700	150249625	2985	2985	2985	2985	0
267	20230901	155600	150249625	2985	2985	2985	2985	0
268	20230901	155500	150249625	2985	2985	2985	2985	0
269	20230901	155400	150249625	2985	2985	2985	2985	0
270	20230901	155300	150249625	2985	2985	2985	2985	0
271	20230901	155200	150249625	2985	2985	2985	2985	0
272	20230901	155100	150249625	2985	2985	2985	2985	1770
273	20230901	155000	150249625	2985	2985	2985	2985	0
274	20230901	154900	150249625	2985	2985	2985	2985	0
275	20230901	154800	150249625	2985	2985	2985	2985	0
276	20230901	154700	150249625	2985	2985	2985	2985	0
277	20230901	154600	150249625	2985	2985	2985	2985	0
278	20230901	154500	150249625	2985	2985	2985	2985	0
279	20230901	154400	150249625	2985	2985	2985	2985	0
280	20230901	154300	150249625	2985	2985	2985	2985	0
281	20230901	154200	150249625	2985	2985	2985	2985	0
282	20230901	154100	150249625	2985	2985	2985	2985	0
283	20230901	154000	150249625	2985	2985	2985	2985	0
284	20230901	153900	150249625	2985	2985	2985	2985	0
285	20230901	153800	150249625	2985	2985	2985	2985	0
286	20230901	153700	150249625	2985	2985	2985	2985	0
287	20230901	153600	150249625	2985	2985	2985	2985	0
288	20230901	153500	150249625	2985	2985	2985	2985	0
289	20230901	153400	150249625	2985	2985	2985	2985	0
290	20230901	153300	150249625	2985	2985	2985	2985	0
291	20230901	153200	150249625	2985	2985	2985	2985	0
292	20230901	153100	150249625	2985	2985	2985	2985	0
293	20230901	153000	150249625	2985	2985	2985	2985	1770
294	20230901	152900	144966175	2980	2980	2980	2980	0
295	20230901	152800	144966175	2980	2980	2980	2980	0
296	20230901	152700	144966175	2980	2980	2980	2980	0
297	20230901	152600	144966175	2980	2980	2980	2980	0
298	20230901	152500	144966175	2980	2980	2980	2980	0
299	20230901	152400	144966175	2980	2980	2980	2980	0
300	20230901	152300	144966175	2980	2980	2980	2980	0
301	20230901	152200	144966175	2980	2980	2980	2980	0
302	20230901	152100	144966175	2980	2980	2980	2980	0
303	20230901	152000	144966175	2980	2980	2980	2980	0
304	20230901	151900	144966175	2980	2980	2980	2980	52
305	20230901	151800	144811215	2980	2980	2980	2980	148
306	20230901	151700	144370175	2985	2985	2985	2985	0
307	20230901	151600	144370175	2985	2985	2985	2985	0
308	20230901	151500	144370175	2985	2985	2985	2985	0
309	20230901	151400	144370175	2985	2985	2985	2985	0
310	20230901	151300	144370175	2985	2985	2985	2985	0
311	20230901	151200	144370175	2985	2985	2985	2985	0
312	20230901	151100	144370175	2985	2985	2985	2985	5
313	20230901	151000	144355250	2980	2985	2985	2980	33
314	20230901	150900	144256905	2985	2985	2985	2985	0
315	20230901	150800	144256905	2985	2985	2985	2985	0
316	20230901	150700	144256905	2985	2975	2985	2975	128
317	20230901	150600	143876095	2985	2985	2985	2985	0
318	20230901	150500	143876095	2985	2985	2985	2985	0
319	20230901	150400	143876095	2985	2985	2985	2985	0
320	20230901	150300	143876095	2985	2985	2985	2985	1
321	20230901	150200	143873110	2985	2975	2985	2975	65
322	20230901	150100	143679725	2985	2985	2985	2985	1
323	20230901	150000	143676740	2980	2980	2980	2980	0
324	20230901	145900	143676740	2980	2980	2980	2980	1378
325	20230901	145800	139570300	2985	2985	2985	2985	0
326	20230901	145700	139570300	2985	2985	2985	2985	0
327	20230901	145600	139570300	2985	2985	2985	2985	0
328	20230901	145500	139570300	2985	2985	2985	2985	1
329	20230901	145400	139567315	2985	2985	2985	2985	100
330	20230901	145300	139268815	2985	2985	2985	2985	200
331	20230901	145200	138671815	2985	2985	2985	2985	350
332	20230901	145100	137627065	2980	2985	2985	2980	64
333	20230901	145000	137436325	2985	2985	2985	2985	0
334	20230901	144900	137436325	2985	2985	2985	2985	100
335	20230901	144800	137137825	2985	2985	2985	2985	1
336	20230901	144700	137134840	2985	2985	2985	2985	1
337	20230901	144600	137131855	2980	2980	2980	2980	19
338	20230901	144500	137075235	2985	2980	2985	2980	791
339	20230901	144400	134718050	2985	2985	2985	2985	0
340	20230901	144300	134718050	2985	2985	2985	2985	30
341	20230901	144200	134628500	2985	2985	2985	2985	0
342	20230901	144100	134628500	2985	2980	2985	2980	139
343	20230901	144000	134214275	2985	2985	2985	2985	0
344	20230901	143900	134214275	2985	2985	2985	2985	0
345	20230901	143800	134214275	2985	2985	2985	2985	50
346	20230901	143700	134065025	2985	2985	2985	2985	7
347	20230901	143600	134044130	2985	2985	2985	2985	0
348	20230901	143500	134044130	2985	2985	2985	2985	0
349	20230901	143400	134044130	2985	2985	2985	2985	26
350	20230901	143300	133966520	2985	2985	2985	2985	10
351	20230901	143200	133936670	2980	2985	2985	2980	67
352	20230901	143100	133736835	2985	2985	2985	2985	200
353	20230901	143000	133139835	2985	2985	2985	2985	0
354	20230901	142900	133139835	2985	2985	2985	2985	0
355	20230901	142800	133139835	2985	2985	2985	2985	0
356	20230901	142700	133139835	2985	2985	2985	2985	1
357	20230901	142600	133136850	2980	2990	2990	2980	5
358	20230901	142500	133121920	2990	2990	2990	2990	1
359	20230901	142400	133118930	2990	2980	2990	2980	84
360	20230901	142300	132868600	2985	2985	2985	2985	17
361	20230901	142200	132817855	2995	2995	2995	2995	0
362	20230901	142100	132817855	2995	2995	2995	2995	0
363	20230901	142000	132817855	2995	2995	2995	2995	1
364	20230901	141900	132814860	2995	2995	2995	2995	1
365	20230901	141800	132811865	2990	2990	2990	2990	5
366	20230901	141700	132796915	2995	2995	2995	2995	0
367	20230901	141600	132796915	2995	2995	2995	2995	1
368	20230901	141500	132793920	2980	2980	2980	2980	3151
369	20230901	141400	123403940	2995	2995	2995	2995	0
370	20230901	141300	123403940	2995	2995	2995	2995	0
371	20230901	141200	123403940	2995	2995	2995	2995	1
372	20230901	141100	123400945	2995	2995	2995	2995	0
373	20230901	141000	123400945	2995	2995	2995	2995	0
374	20230901	140900	123400945	2995	2995	2995	2995	0
375	20230901	140800	123400945	2995	2995	2995	2995	0
376	20230901	140700	123400945	2995	2995	2995	2995	0
377	20230901	140600	123400945	2995	2995	2995	2995	0
378	20230901	140500	123400945	2995	2995	2995	2995	1
379	20230901	140400	123397950	2995	2995	2995	2995	0
380	20230901	140300	123397950	2995	2995	2995	2995	1
381	20230901	140200	123394955	2980	2980	2980	2980	10
382	20230901	140100	123365155	2995	2995	2995	2995	0
383	20230901	140000	123365155	2995	2995	2995	2995	0
384	20230901	135900	123365155	2995	2995	2995	2995	0
385	20230901	135800	123365155	2995	2995	2995	2995	3
386	20230901	135700	123356170	2995	2995	2995	2995	0
387	20230901	135600	123356170	2995	2995	2995	2995	0
388	20230901	135500	123356170	2995	2995	2995	2995	0
389	20230901	135400	123356170	2995	2995	2995	2995	0
390	20230901	135300	123356170	2995	2995	2995	2995	0
391	20230901	135200	123356170	2995	2995	2995	2995	0
392	20230901	135100	123356170	2995	2995	2995	2995	1
393	20230901	135000	123353175	2995	2995	2995	2995	0
394	20230901	134900	123353175	2995	2995	2995	2995	0
395	20230901	134800	123353175	2995	2995	2995	2995	0
396	20230901	134700	123353175	2995	2995	2995	2995	0
397	20230901	134600	123353175	2995	2995	2995	2995	119
398	20230901	134500	122996770	3000	3000	3000	3000	0
399	20230901	134400	122996770	3000	3000	3000	3000	1
400	20230901	134300	122993770	3000	3000	3000	3000	0
401	20230901	134200	122993770	3000	3000	3000	3000	0
402	20230901	134100	122993770	3000	3000	3000	3000	1
403	20230901	134000	122990770	2995	2995	2995	2995	65
404	20230901	133900	122796095	3000	3000	3000	3000	0
405	20230901	133800	122796095	3000	3000	3000	3000	199
406	20230901	133700	122199095	3000	3000	3000	3000	1
407	20230901	133600	122196095	3000	3000	3000	3000	200
408	20230901	133500	121596095	3000	3000	3000	3000	0
409	20230901	133400	121596095	3000	3000	3000	3000	0
410	20230901	133300	121596095	3000	3000	3000	3000	58
411	20230901	133200	121422095	3000	3000	3000	3000	0
412	20230901	133100	121422095	3000	3000	3000	3000	10
413	20230901	133000	121392095	3000	3000	3000	3000	0
414	20230901	132900	121392095	3000	3000	3000	3000	2
415	20230901	132800	121386095	2995	2995	2995	2995	0
416	20230901	132700	121386095	2995	2995	2995	2995	0
417	20230901	132600	121386095	2995	2995	2995	2995	987
418	20230901	132500	118430030	2995	2995	2995	2995	1
419	20230901	132400	118427035	2990	2990	2990	2990	183
420	20230901	132300	117879865	3000	3000	3000	3000	0
421	20230901	132200	117879865	3000	3000	3000	3000	0
422	20230901	132100	117879865	3000	3000	3000	3000	1
423	20230901	132000	117876865	2980	2990	2990	2980	1036
424	20230901	131900	114784225	3000	3000	3000	3000	0
425	20230901	131800	114784225	3000	3000	3000	3000	0
426	20230901	131700	114784225	3000	3000	3000	3000	0
427	20230901	131600	114784225	3000	3000	3000	3000	1
428	20230901	131500	114781225	2990	2990	2990	2990	0
429	20230901	131400	114781225	2990	2990	2990	2990	0
430	20230901	131300	114781225	2990	2990	2990	2990	0
431	20230901	131200	114781225	2990	2990	2990	2990	0
432	20230901	131100	114781225	2990	2990	2990	2990	0
433	20230901	131000	114781225	2990	2990	2990	2990	514
434	20230901	130900	113244365	2990	2990	2990	2990	0
435	20230901	130800	113244365	2990	2990	2990	2990	0
436	20230901	130700	113244365	2990	2990	2990	2990	100
437	20230901	130600	112945365	2990	2990	2990	2990	0
438	20230901	130500	112945365	2990	2990	2990	2990	0
439	20230901	130400	112945365	2990	2990	2990	2990	0
440	20230901	130300	112945365	2990	2990	2990	2990	0
441	20230901	130200	112945365	2990	2990	2990	2990	0
442	20230901	130100	112945365	2990	2990	2990	2990	0
443	20230901	130000	112945365	2990	2990	2990	2990	290
444	20230901	125900	112078265	2990	2990	2990	2990	0
445	20230901	125800	112078265	2990	2990	2990	2990	0
446	20230901	125700	112078265	2990	2990	2990	2990	100
447	20230901	125600	111779265	2990	2980	2990	2980	25
448	20230901	125500	111704525	2985	2985	2985	2985	0
449	20230901	125400	111704525	2985	2985	2985	2985	0
450	20230901	125300	111704525	2985	2985	2985	2985	163
451	20230901	125200	111217970	2990	2990	2990	2990	0
452	20230901	125100	111217970	2990	2990	2990	2990	0
453	20230901	125000	111217970	2990	2990	2990	2990	0
454	20230901	124900	111217970	2990	2990	2990	2990	0
455	20230901	124800	111217970	2990	2990	2990	2990	0
456	20230901	124700	111217970	2990	2990	2990	2990	0
457	20230901	124600	111217970	2990	2990	2990	2990	0
458	20230901	124500	111217970	2990	2990	2990	2990	0
459	20230901	124400	111217970	2990	2990	2990	2990	0
460	20230901	124300	111217970	2990	2990	2990	2990	0
461	20230901	124200	111217970	2990	2990	2990	2990	8
462	20230901	124100	111194050	2990	2990	2990	2990	0
463	20230901	124000	111194050	2990	2990	2990	2990	0
464	20230901	123900	111194050	2990	2990	2990	2990	0
465	20230901	123800	111194050	2990	2990	2990	2990	0
466	20230901	123700	111194050	2990	2990	2990	2990	14
467	20230901	123600	111152190	2990	2990	2990	2990	0
468	20230901	123500	111152190	2990	2990	2990	2990	0
469	20230901	123400	111152190	2990	2990	2990	2990	0
470	20230901	123300	111152190	2990	2990	2990	2990	0
471	20230901	123200	111152190	2990	2990	2990	2990	5
472	20230901	123100	111137240	2990	2990	2990	2990	0
473	20230901	123000	111137240	2990	2990	2990	2990	0
474	20230901	122900	111137240	2990	2990	2990	2990	0
475	20230901	122800	111137240	2990	2990	2990	2990	0
476	20230901	122700	111137240	2990	2990	2990	2990	0
477	20230901	122600	111137240	2990	2990	2990	2990	1
478	20230901	122500	111134250	2980	2980	2980	2980	1200
479	20230901	122400	107558250	2985	2985	2985	2985	0
480	20230901	122300	107558250	2985	2985	2985	2985	18
481	20230901	122200	107504520	2980	2980	2980	2980	0
482	20230901	122100	107504520	2980	2980	2980	2980	192
483	20230901	122000	106932360	2980	2980	2980	2980	0
484	20230901	121900	106932360	2980	2980	2980	2980	0
485	20230901	121800	106932360	2980	2980	2980	2980	2700
486	20230901	121700	98886360	2980	2980	2980	2980	0
487	20230901	121600	98886360	2980	2985	2985	2980	285
488	20230901	121500	98036965	2985	2985	2985	2985	2000
489	20230901	121400	92066965	2985	2990	2990	2985	832
490	20230901	121300	89579765	2990	2995	2995	2990	673
491	20230901	121200	87565630	2995	2995	2995	2995	0
492	20230901	121100	87565630	2995	2995	2995	2995	0
493	20230901	121000	87565630	2995	2995	2995	2995	0
494	20230901	120900	87565630	2995	2995	2995	2995	0
495	20230901	120800	87565630	2995	2995	2995	2995	0
496	20230901	120700	87565630	2995	2995	2995	2995	1001
497	20230901	120600	84567635	3000	3000	3000	3000	0
498	20230901	120500	84567635	3000	3000	3000	3000	2
499	20230901	120400	84561635	3000	3000	3000	3000	1305
500	20230901	120300	80646635	3000	3000	3000	3000	0
501	20230901	120200	80646635	3000	3000	3000	3000	1
502	20230901	120100	80643635	3005	3005	3005	3005	10
503	20230901	120000	80613585	3000	3000	3000	3000	0
504	20230901	115900	80613585	3000	3000	3000	3000	0
505	20230901	115800	80613585	3000	3000	3000	3000	0
506	20230901	115700	80613585	3000	3000	3000	3000	0
507	20230901	115600	80613585	3000	3000	3000	3000	0
508	20230901	115500	80613585	3000	3000	3000	3000	0
509	20230901	115400	80613585	3000	3000	3000	3000	0
510	20230901	115300	80613585	3000	3000	3000	3000	0
511	20230901	115200	80613585	3000	3000	3000	3000	0
512	20230901	115100	80613585	3000	3000	3000	3000	0
513	20230901	115000	80613585	3000	3000	3000	3000	0
514	20230901	114900	80613585	3000	3000	3000	3000	0
515	20230901	114800	80613585	3000	3000	3000	3000	0
516	20230901	114700	80613585	3000	3000	3000	3000	0
517	20230901	114600	80613585	3000	3000	3000	3000	0
518	20230901	114500	80613585	3000	3000	3000	3000	0
519	20230901	114400	80613585	3000	3000	3000	3000	0
520	20230901	114300	80613585	3000	3000	3000	3000	0
521	20230901	114200	80613585	3000	3000	3000	3000	0
522	20230901	114100	80613585	3000	3000	3000	3000	0
523	20230901	114000	80613585	3000	3000	3000	3000	1028
524	20230901	113900	77529585	2995	2995	2995	2995	10
525	20230901	113800	77499635	3000	3000	3000	3000	0
526	20230901	113700	77499635	3000	3000	3000	3000	1
527	20230901	113600	77496635	3000	3000	3000	3000	0
528	20230901	113500	77496635	3000	3000	3000	3000	20
529	20230901	113400	77436635	3000	3000	3000	3000	5
530	20230901	113300	77421635	3005	3005	3005	3005	0
531	20230901	113200	77421635	3005	3005	3005	3005	0
532	20230901	113100	77421635	3005	3005	3005	3005	0
533	20230901	113000	77421635	3005	3005	3005	3005	0
534	20230901	112900	77421635	3005	3005	3005	3005	0
535	20230901	112800	77421635	3005	3005	3005	3005	2
536	20230901	112700	77415625	3005	3005	3005	3005	0
537	20230901	112600	77415625	3005	3005	3005	3005	1
538	20230901	112500	77412620	3005	3005	3005	3005	0
539	20230901	112400	77412620	3005	3005	3005	3005	0
540	20230901	112300	77412620	3005	3005	3005	3005	0
541	20230901	112200	77412620	3005	3005	3005	3005	0
542	20230901	112100	77412620	3005	3005	3005	3005	50
543	20230901	112000	77262370	3000	3000	3000	3000	57
544	20230901	111900	77091370	3000	3000	3000	3000	0
545	20230901	111800	77091370	3000	3000	3000	3000	0
546	20230901	111700	77091370	3000	3000	3000	3000	0
547	20230901	111600	77091370	3000	3000	3000	3000	1
548	20230901	111500	77088370	2995	2995	2995	2995	439
549	20230901	111400	75773565	2995	2995	2995	2995	1
550	20230901	111300	75770570	2995	2995	2995	2995	3
551	20230901	111200	75761585	2995	2995	2995	2995	0
552	20230901	111100	75761585	2995	2990	2995	2990	2191
553	20230901	111000	69210375	2990	2990	2990	2990	0
554	20230901	110900	69210375	2990	2990	2990	2990	0
555	20230901	110800	69210375	2990	2990	2990	2990	2
556	20230901	110700	69204395	2990	2990	2990	2990	0
557	20230901	110600	69204395	2990	2990	2990	2990	0
558	20230901	110500	69204395	2990	2990	2990	2990	0
559	20230901	110400	69204395	2990	2990	2990	2990	0
560	20230901	110300	69204395	2990	2990	2990	2990	0
561	20230901	110200	69204395	2990	2990	2990	2990	0
562	20230901	110100	69204395	2990	2985	2990	2980	636
563	20230901	110000	67306080	2990	2985	2990	2985	1099
564	20230901	105900	64025560	2985	2985	2985	2985	0
565	20230901	105800	64025560	2985	2985	2985	2985	0
566	20230901	105700	64025560	2985	2985	2985	2985	1
567	20230901	105600	64022575	2990	2990	2990	2990	51
568	20230901	105500	63870085	2985	2985	2985	2985	1268
569	20230901	105400	60085105	2990	2990	2990	2990	0
570	20230901	105300	60085105	2990	2990	2990	2990	0
571	20230901	105200	60085105	2990	2990	2990	2990	2454
572	20230901	105100	52747645	2995	2995	2995	2995	0
573	20230901	105000	52747645	2995	2995	2995	2995	117
574	20230901	104900	52397230	3000	3000	3000	3000	1
575	20230901	104800	52394230	3000	3000	3000	3000	144
576	20230901	104700	51962230	3000	3000	3000	3000	0
577	20230901	104600	51962230	3000	3000	3000	3000	0
578	20230901	104500	51962230	3000	3000	3000	3000	0
579	20230901	104400	51962230	3000	3000	3000	3000	1
580	20230901	104300	51959230	3000	3000	3000	3000	200
581	20230901	104200	51359230	2995	2995	2995	2995	0
582	20230901	104100	51359230	2995	2995	2995	2995	60
583	20230901	104000	51179530	3000	3000	3000	3000	0
584	20230901	103900	51179530	3000	3000	3000	3000	0
585	20230901	103800	51179530	3000	2995	3000	2995	123
586	20230901	103700	50811140	3000	3000	3000	3000	1
587	20230901	103600	50808140	3000	3000	3000	3000	1
588	20230901	103500	50805140	3000	3000	3000	3000	0
589	20230901	103400	50805140	3000	3000	3000	3000	0
590	20230901	103300	50805140	3000	3000	3000	3000	0
591	20230901	103200	50805140	3000	3000	3000	3000	0
592	20230901	103100	50805140	3000	3000	3000	3000	0
593	20230901	103000	50805140	3000	3000	3000	3000	0
594	20230901	102900	50805140	3000	3000	3000	3000	0
595	20230901	102800	50805140	3000	3000	3000	3000	0
596	20230901	102700	50805140	3000	3000	3000	3000	0
597	20230901	102600	50805140	3000	3000	3000	3000	0
598	20230901	102500	50805140	3000	3000	3000	3000	0
599	20230901	102400	50805140	3000	3000	3000	3000	2
600	20230901	102300	50799140	2990	3000	3000	2990	583
601	20230901	102200	49050880	3000	3000	3000	3000	0
602	20230901	102100	49050880	3000	3000	3000	3000	0
603	20230901	102000	49050880	3000	3000	3000	3000	0
604	20230901	101900	49050880	3000	3000	3000	3000	0
605	20230901	101800	49050880	3000	3000	3000	3000	0
606	20230901	101700	49050880	3000	3000	3000	3000	0
607	20230901	101600	49050880	3000	3000	3000	3000	0
608	20230901	101500	49050880	3000	3000	3000	3000	0
609	20230901	101400	49050880	3000	3000	3000	3000	0
610	20230901	101300	49050880	3000	3000	3000	3000	15
611	20230901	101200	49005880	3000	3000	3000	3000	1
612	20230901	101100	49002880	3000	3000	3000	3000	0
613	20230901	101000	49002880	3000	3000	3000	3000	0
614	20230901	100900	49002880	3000	3000	3000	3000	0
615	20230901	100800	49002880	3000	3000	3000	3000	0
616	20230901	100700	49002880	3000	3000	3000	3000	0
617	20230901	100600	49002880	3000	3000	3000	3000	0
618	20230901	100500	49002880	3000	3000	3000	3000	0
619	20230901	100400	49002880	3000	3000	3000	3000	0
620	20230901	100300	49002880	3000	3000	3000	3000	1
621	20230901	100200	48999880	2990	2990	2990	2990	158
622	20230901	100100	48527460	3000	3000	3000	3000	0
623	20230901	100000	48527460	3000	3000	3000	3000	31
624	20230901	095900	48434460	2985	3000	3000	2985	2280
625	20230901	095800	41622850	2995	2995	2995	2995	72
626	20230901	095700	41407210	3000	3000	3000	3000	0
627	20230901	095600	41407210	3000	3000	3000	3000	17
628	20230901	095500	41356210	2990	2990	2990	2990	1
629	20230901	095400	41353220	3000	2995	3000	2995	443
630	20230901	095300	40024835	2985	2985	2985	2985	0
631	20230901	095200	40024835	2985	2990	2990	2985	4463
632	20230901	095100	26694085	3000	3000	3000	3000	0
633	20230901	095000	26694085	3000	3000	3000	3000	0
634	20230901	094900	26694085	3000	3000	3000	3000	0
635	20230901	094800	26694085	3000	3000	3000	3000	0
636	20230901	094700	26694085	3000	3000	3000	3000	1
637	20230901	094600	26691085	3000	3000	3000	3000	200
638	20230901	094500	26091085	3000	3000	3000	3000	101
639	20230901	094400	25788085	3010	3010	3010	3010	0
640	20230901	094300	25788085	3010	3010	3010	3010	0
641	20230901	094200	25788085	3010	3010	3010	3010	0
642	20230901	094100	25788085	3010	3010	3010	3010	0
643	20230901	094000	25788085	3010	3010	3010	3010	0
644	20230901	093900	25788085	3010	3010	3010	3010	0
645	20230901	093800	25788085	3010	3010	3010	3010	0
646	20230901	093700	25788085	3010	3010	3010	3010	0
647	20230901	093600	25788085	3010	3010	3010	3010	0
648	20230901	093500	25788085	3010	3010	3010	3010	1
649	20230901	093400	25785075	3010	3010	3010	3010	0
650	20230901	093300	25785075	3010	3010	3010	3010	0
651	20230901	093200	25785075	3010	3010	3010	3010	0
652	20230901	093100	25785075	3010	3010	3010	3010	1
653	20230901	093000	25782065	3005	3005	3005	3005	0
654	20230901	092900	25782065	3005	3005	3005	3005	0
655	20230901	092800	25782065	3005	3005	3005	3005	0
656	20230901	092700	25782065	3005	3005	3005	3005	0
657	20230901	092600	25782065	3005	3005	3005	3005	0
658	20230901	092500	25782065	3005	3005	3005	3005	2
659	20230901	092400	25776055	3010	3010	3010	3010	154
660	20230901	092300	25312515	3015	3015	3015	3015	0
661	20230901	092200	25312515	3015	3010	3015	3010	363
662	20230901	092100	24219750	3000	3000	3000	3000	836
663	20230901	092000	21711750	3000	2995	3000	2995	3030
664	20230901	091900	12624200	2990	2990	2990	2990	0
665	20230901	091800	12624200	2990	2990	2990	2990	1
666	20230901	091700	12621210	2985	2985	2985	2985	0
667	20230901	091600	12621210	2985	2985	2985	2985	0
668	20230901	091500	12621210	2985	2995	2995	2985	34
669	20230901	091400	12519680	2985	2990	2990	2985	691
670	20230901	091300	10453690	2985	2985	2985	2985	0
671	20230901	091200	10453690	2985	2985	2985	2985	13
672	20230901	091100	10414885	2985	2985	2985	2985	335
673	20230901	091000	9414910	2990	2990	2990	2990	2
674	20230901	090900	9408930	2990	2990	2990	2990	34
675	20230901	090800	9307270	2990	2990	2990	2990	35
676	20230901	090700	9202620	2980	2980	2980	2980	0
677	20230901	090600	9202620	2980	2980	2980	2980	0
678	20230901	090500	9202620	2980	2980	2980	2980	0
679	20230901	090400	9202620	2980	2980	2980	2980	90
680	20230901	090300	8934420	2970	2970	2970	2970	0
681	20230901	090200	8934420	2970	2970	2970	2970	13
682	20230901	090100	8895810	2975	2985	2995	2975	2456
683	20230901	090000	1564555	2985	3000	3000	2985	523