KissMeData/306620/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203600	209535205	2975	2975	2975	2975	2459
3	20230904	203500	209535205	2975	2975	2975	2975	0
4	20230904	203400	209535205	2975	2975	2975	2975	0
5	20230904	203300	209535205	2975	2975	2975	2975	0
6	20230904	203200	209535205	2975	2975	2975	2975	0
7	20230904	203100	209535205	2975	2975	2975	2975	0
8	20230904	203000	209535205	2975	2975	2975	2975	0
9	20230904	202900	209535205	2975	2975	2975	2975	0
10	20230904	202800	209535205	2975	2975	2975	2975	0
11	20230904	202700	209535205	2975	2975	2975	2975	0
12	20230904	202600	209535205	2975	2975	2975	2975	0
13	20230904	202500	209535205	2975	2975	2975	2975	0
14	20230904	202400	209535205	2975	2975	2975	2975	0
15	20230904	202300	209535205	2975	2975	2975	2975	0
16	20230904	202200	209535205	2975	2975	2975	2975	0
17	20230904	202100	209535205	2975	2975	2975	2975	0
18	20230904	202000	209535205	2975	2975	2975	2975	0
19	20230904	201900	209535205	2975	2975	2975	2975	0
20	20230904	201800	209535205	2975	2975	2975	2975	0
21	20230904	201700	209535205	2975	2975	2975	2975	0
22	20230904	201600	209535205	2975	2975	2975	2975	0
23	20230904	201500	209535205	2975	2975	2975	2975	0
24	20230904	201400	209535205	2975	2975	2975	2975	0
25	20230904	201300	209535205	2975	2975	2975	2975	0
26	20230904	201200	209535205	2975	2975	2975	2975	0
27	20230904	201100	209535205	2975	2975	2975	2975	0
28	20230904	201000	209535205	2975	2975	2975	2975	0
29	20230904	200900	209535205	2975	2975	2975	2975	0
30	20230904	200800	209535205	2975	2975	2975	2975	0
31	20230904	200700	209535205	2975	2975	2975	2975	0
32	20230904	200600	209535205	2975	2975	2975	2975	2459
33	20230904	200500	209535205	2975	2975	2975	2975	0
34	20230904	200400	209535205	2975	2975	2975	2975	0
35	20230904	200300	209535205	2975	2975	2975	2975	0
36	20230904	200200	209535205	2975	2975	2975	2975	0
37	20230904	200100	209535205	2975	2975	2975	2975	0
38	20230904	200000	209535205	2975	2975	2975	2975	0
39	20230904	195900	209535205	2975	2975	2975	2975	0
40	20230904	195800	209535205	2975	2975	2975	2975	0
41	20230904	195700	209535205	2975	2975	2975	2975	0
42	20230904	195600	209535205	2975	2975	2975	2975	0
43	20230904	195500	209535205	2975	2975	2975	2975	0
44	20230904	195400	209535205	2975	2975	2975	2975	0
45	20230904	195300	209535205	2975	2975	2975	2975	0
46	20230904	195200	209535205	2975	2975	2975	2975	0
47	20230904	195100	209535205	2975	2975	2975	2975	0
48	20230904	195000	209535205	2975	2975	2975	2975	0
49	20230904	194900	209535205	2975	2975	2975	2975	0
50	20230904	194800	209535205	2975	2975	2975	2975	0
51	20230904	194700	209535205	2975	2975	2975	2975	0
52	20230904	194600	209535205	2975	2975	2975	2975	0
53	20230904	194500	209535205	2975	2975	2975	2975	0
54	20230904	194400	209535205	2975	2975	2975	2975	0
55	20230904	194300	209535205	2975	2975	2975	2975	0
56	20230904	194200	209535205	2975	2975	2975	2975	0
57	20230904	194100	209535205	2975	2975	2975	2975	0
58	20230904	194000	209535205	2975	2975	2975	2975	0
59	20230904	193900	209535205	2975	2975	2975	2975	0
60	20230904	193800	209535205	2975	2975	2975	2975	0
61	20230904	193700	209535205	2975	2975	2975	2975	0
62	20230904	193600	209535205	2975	2975	2975	2975	2459
63	20230904	193500	209535205	2975	2975	2975	2975	0
64	20230904	193400	209535205	2975	2975	2975	2975	0
65	20230904	193300	209535205	2975	2975	2975	2975	0
66	20230904	193200	209535205	2975	2975	2975	2975	0
67	20230904	193100	209535205	2975	2975	2975	2975	0
68	20230904	193000	209535205	2975	2975	2975	2975	0
69	20230904	192900	209535205	2975	2975	2975	2975	0
70	20230904	192800	209535205	2975	2975	2975	2975	0
71	20230904	192700	209535205	2975	2975	2975	2975	0
72	20230904	192600	209535205	2975	2975	2975	2975	0
73	20230904	192500	209535205	2975	2975	2975	2975	0
74	20230904	192400	209535205	2975	2975	2975	2975	0
75	20230904	192300	209535205	2975	2975	2975	2975	0
76	20230904	192200	209535205	2975	2975	2975	2975	0
77	20230904	192100	209535205	2975	2975	2975	2975	0
78	20230904	192000	209535205	2975	2975	2975	2975	0
79	20230904	191900	209535205	2975	2975	2975	2975	0
80	20230904	191800	209535205	2975	2975	2975	2975	0
81	20230904	191700	209535205	2975	2975	2975	2975	0
82	20230904	191600	209535205	2975	2975	2975	2975	0
83	20230904	191500	209535205	2975	2975	2975	2975	0
84	20230904	191400	209535205	2975	2975	2975	2975	0
85	20230904	191300	209535205	2975	2975	2975	2975	0
86	20230904	191200	209535205	2975	2975	2975	2975	0
87	20230904	191100	209535205	2975	2975	2975	2975	0
88	20230904	191000	209535205	2975	2975	2975	2975	0
89	20230904	190900	209535205	2975	2975	2975	2975	0
90	20230904	190800	209535205	2975	2975	2975	2975	0
91	20230904	190700	209535205	2975	2975	2975	2975	0
92	20230904	190600	209535205	2975	2975	2975	2975	2459
93	20230904	190500	209535205	2975	2975	2975	2975	0
94	20230904	190400	209535205	2975	2975	2975	2975	0
95	20230904	190300	209535205	2975	2975	2975	2975	0
96	20230904	190200	209535205	2975	2975	2975	2975	0
97	20230904	190100	209535205	2975	2975	2975	2975	0
98	20230904	190000	209535205	2975	2975	2975	2975	0
99	20230904	185900	209535205	2975	2975	2975	2975	0
100	20230904	185800	209535205	2975	2975	2975	2975	0
101	20230904	185700	209535205	2975	2975	2975	2975	0
102	20230904	185600	209535205	2975	2975	2975	2975	0
103	20230904	185500	209535205	2975	2975	2975	2975	0
104	20230904	185400	209535205	2975	2975	2975	2975	0
105	20230904	185300	209535205	2975	2975	2975	2975	0
106	20230904	185200	209535205	2975	2975	2975	2975	0
107	20230904	185100	209535205	2975	2975	2975	2975	0
108	20230904	185000	209535205	2975	2975	2975	2975	0
109	20230904	184900	209535205	2975	2975	2975	2975	0
110	20230904	184800	209535205	2975	2975	2975	2975	0
111	20230904	184700	209535205	2975	2975	2975	2975	0
112	20230904	184600	209535205	2975	2975	2975	2975	0
113	20230904	184500	209535205	2975	2975	2975	2975	0
114	20230904	184400	209535205	2975	2975	2975	2975	0
115	20230904	184300	209535205	2975	2975	2975	2975	0
116	20230904	184200	209535205	2975	2975	2975	2975	0
117	20230904	184100	209535205	2975	2975	2975	2975	0
118	20230904	184000	209535205	2975	2975	2975	2975	0
119	20230904	183900	209535205	2975	2975	2975	2975	0
120	20230904	183800	209535205	2975	2975	2975	2975	0
121	20230904	183700	209535205	2975	2975	2975	2975	0
122	20230904	183600	209535205	2975	2975	2975	2975	2459
123	20230904	183500	209535205	2975	2975	2975	2975	0
124	20230904	183400	209535205	2975	2975	2975	2975	0
125	20230904	183300	209535205	2975	2975	2975	2975	0
126	20230904	183200	209535205	2975	2975	2975	2975	0
127	20230904	183100	209535205	2975	2975	2975	2975	0
128	20230904	183000	209535205	2975	2975	2975	2975	0
129	20230904	182900	209535205	2975	2975	2975	2975	0
130	20230904	182800	209535205	2975	2975	2975	2975	0
131	20230904	182700	209535205	2975	2975	2975	2975	0
132	20230904	182600	209535205	2975	2975	2975	2975	0
133	20230904	182500	209535205	2975	2975	2975	2975	0
134	20230904	182400	209535205	2975	2975	2975	2975	0
135	20230904	182300	209535205	2975	2975	2975	2975	0
136	20230904	182200	209535205	2975	2975	2975	2975	0
137	20230904	182100	209535205	2975	2975	2975	2975	0
138	20230904	182000	209535205	2975	2975	2975	2975	0
139	20230904	181900	209535205	2975	2975	2975	2975	0
140	20230904	181800	209535205	2975	2975	2975	2975	0
141	20230904	181700	209535205	2975	2975	2975	2975	0
142	20230904	181600	209535205	2975	2975	2975	2975	0
143	20230904	181500	209535205	2975	2975	2975	2975	0
144	20230904	181400	209535205	2975	2975	2975	2975	0
145	20230904	181300	209535205	2975	2975	2975	2975	0
146	20230904	181200	209535205	2975	2975	2975	2975	0
147	20230904	181100	209535205	2975	2975	2975	2975	0
148	20230904	181000	209535205	2975	2975	2975	2975	0
149	20230904	180900	209535205	2975	2975	2975	2975	0
150	20230904	180800	209535205	2975	2975	2975	2975	0
151	20230904	180700	209535205	2975	2975	2975	2975	0
152	20230904	180600	209535205	2975	2975	2975	2975	2459
153	20230904	180500	209535205	2975	2975	2975	2975	0
154	20230904	180400	209535205	2975	2975	2975	2975	0
155	20230904	180300	209535205	2975	2975	2975	2975	0
156	20230904	180200	209535205	2975	2975	2975	2975	0
157	20230904	180100	209535205	2975	2975	2975	2975	0
158	20230904	180000	209535205	2975	2975	2975	2975	0
159	20230904	175900	209535205	2975	2975	2975	2975	0
160	20230904	175800	209535205	2975	2975	2975	2975	0
161	20230904	175700	209535205	2975	2975	2975	2975	0
162	20230904	175600	209535205	2975	2975	2975	2975	0
163	20230904	175500	209535205	2975	2975	2975	2975	0
164	20230904	175400	209535205	2975	2975	2975	2975	0
165	20230904	175300	209535205	2975	2975	2975	2975	0
166	20230904	175200	209535205	2975	2975	2975	2975	0
167	20230904	175100	209535205	2975	2975	2975	2975	0
168	20230904	175000	209535205	2975	2975	2975	2975	0
169	20230904	174900	209535205	2975	2975	2975	2975	0
170	20230904	174800	209535205	2975	2975	2975	2975	0
171	20230904	174700	209535205	2975	2975	2975	2975	0
172	20230904	174600	209535205	2975	2975	2975	2975	0
173	20230904	174500	209535205	2975	2975	2975	2975	0
174	20230904	174400	209535205	2975	2975	2975	2975	0
175	20230904	174300	209535205	2975	2975	2975	2975	0
176	20230904	174200	209535205	2975	2975	2975	2975	0
177	20230904	174100	209535205	2975	2975	2975	2975	0
178	20230904	174000	209535205	2975	2975	2975	2975	0
179	20230904	173900	209535205	2975	2975	2975	2975	0
180	20230904	173800	209535205	2975	2975	2975	2975	0
181	20230904	173700	209535205	2975	2975	2975	2975	0
182	20230904	173600	209535205	2975	2975	2975	2975	2459
183	20230904	173500	209535205	2975	2975	2975	2975	0
184	20230904	173400	209535205	2975	2975	2975	2975	0
185	20230904	173300	209535205	2975	2975	2975	2975	0
186	20230904	173200	209535205	2975	2975	2975	2975	0
187	20230904	173100	209535205	2975	2975	2975	2975	0
188	20230904	173000	209535205	2975	2975	2975	2975	0
189	20230904	172900	209535205	2975	2975	2975	2975	0
190	20230904	172800	209535205	2975	2975	2975	2975	0
191	20230904	172700	209535205	2975	2975	2975	2975	0
192	20230904	172600	209535205	2975	2975	2975	2975	0
193	20230904	172500	209535205	2975	2975	2975	2975	0
194	20230904	172400	209535205	2975	2975	2975	2975	0
195	20230904	172300	209535205	2975	2975	2975	2975	0
196	20230904	172200	209535205	2975	2975	2975	2975	0
197	20230904	172100	209535205	2975	2975	2975	2975	0
198	20230904	172000	209535205	2975	2975	2975	2975	0
199	20230904	171900	209535205	2975	2975	2975	2975	0
200	20230904	171800	209535205	2975	2975	2975	2975	0
201	20230904	171700	209535205	2975	2975	2975	2975	0
202	20230904	171600	209535205	2975	2975	2975	2975	0
203	20230904	171500	209535205	2975	2975	2975	2975	0
204	20230904	171400	209535205	2975	2975	2975	2975	0
205	20230904	171300	209535205	2975	2975	2975	2975	0
206	20230904	171200	209535205	2975	2975	2975	2975	0
207	20230904	171100	209535205	2975	2975	2975	2975	0
208	20230904	171000	209535205	2975	2975	2975	2975	0
209	20230904	170900	209535205	2975	2975	2975	2975	0
210	20230904	170800	209535205	2975	2975	2975	2975	0
211	20230904	170700	209535205	2975	2975	2975	2975	0
212	20230904	170600	209535205	2975	2975	2975	2975	2459
213	20230904	170500	209535205	2975	2975	2975	2975	0
214	20230904	170400	209535205	2975	2975	2975	2975	0
215	20230904	170300	209535205	2975	2975	2975	2975	0
216	20230904	170200	209535205	2975	2975	2975	2975	0
217	20230904	170100	209535205	2975	2975	2975	2975	0
218	20230904	170000	209535205	2975	2975	2975	2975	0
219	20230904	165900	209535205	2975	2975	2975	2975	0
220	20230904	165800	209535205	2975	2975	2975	2975	0
221	20230904	165700	209535205	2975	2975	2975	2975	0
222	20230904	165600	209535205	2975	2975	2975	2975	0
223	20230904	165500	209535205	2975	2975	2975	2975	0
224	20230904	165400	209535205	2975	2975	2975	2975	0
225	20230904	165300	209535205	2975	2975	2975	2975	0
226	20230904	165200	209535205	2975	2975	2975	2975	0
227	20230904	165100	209535205	2975	2975	2975	2975	0
228	20230904	165000	209535205	2975	2975	2975	2975	0
229	20230904	164900	209535205	2975	2975	2975	2975	0
230	20230904	164800	209535205	2975	2975	2975	2975	0
231	20230904	164700	209535205	2975	2975	2975	2975	0
232	20230904	164600	209535205	2975	2975	2975	2975	0
233	20230904	164500	209535205	2975	2975	2975	2975	0
234	20230904	164400	209535205	2975	2975	2975	2975	0
235	20230904	164300	209535205	2975	2975	2975	2975	0
236	20230904	164200	209535205	2975	2975	2975	2975	0
237	20230904	164100	209535205	2975	2975	2975	2975	0
238	20230904	164000	209535205	2975	2975	2975	2975	0
239	20230904	163900	209535205	2975	2975	2975	2975	0
240	20230904	163800	209535205	2975	2975	2975	2975	0
241	20230904	163700	209535205	2975	2975	2975	2975	0
242	20230904	163600	209535205	2975	2975	2975	2975	2459
243	20230904	163500	209535205	2975	2975	2975	2975	0
244	20230904	163400	209535205	2975	2975	2975	2975	0
245	20230904	163300	209535205	2975	2975	2975	2975	0
246	20230904	163200	209535205	2975	2975	2975	2975	0
247	20230904	163100	209535205	2975	2975	2975	2975	0
248	20230904	163000	209535205	2975	2975	2975	2975	0
249	20230904	162900	209535205	2975	2975	2975	2975	0
250	20230904	162800	209535205	2975	2975	2975	2975	0
251	20230904	162700	209535205	2975	2975	2975	2975	0
252	20230904	162600	209535205	2975	2975	2975	2975	0
253	20230904	162500	209535205	2975	2975	2975	2975	0
254	20230904	162400	209535205	2975	2975	2975	2975	0
255	20230904	162300	209535205	2975	2975	2975	2975	0
256	20230904	162200	209535205	2975	2975	2975	2975	0
257	20230904	162100	209535205	2975	2975	2975	2975	0
258	20230904	162000	209535205	2975	2975	2975	2975	0
259	20230904	161900	209535205	2975	2975	2975	2975	0
260	20230904	161800	209535205	2975	2975	2975	2975	0
261	20230904	161700	209535205	2975	2975	2975	2975	0
262	20230904	161600	209535205	2975	2975	2975	2975	0
263	20230904	161500	209535205	2975	2975	2975	2975	0
264	20230904	161400	209535205	2975	2975	2975	2975	0
265	20230904	161300	209535205	2975	2975	2975	2975	0
266	20230904	161200	209535205	2975	2975	2975	2975	0
267	20230904	161100	209535205	2975	2975	2975	2975	0
268	20230904	161000	209535205	2975	2975	2975	2975	0
269	20230904	160900	209535205	2975	2975	2975	2975	0
270	20230904	160800	209535205	2975	2975	2975	2975	0
271	20230904	160700	209535205	2975	2975	2975	2975	0
272	20230904	160600	209535205	2975	2975	2975	2975	2459
273	20230904	160500	209535205	2975	2975	2975	2975	0
274	20230904	160400	209535205	2975	2975	2975	2975	0
275	20230904	160300	209535205	2975	2975	2975	2975	0
276	20230904	160200	209535205	2975	2975	2975	2975	0
277	20230904	160100	209535205	2975	2975	2975	2975	0
278	20230904	160000	209535205	2975	2975	2975	2975	0
279	20230904	155900	209535205	2975	2975	2975	2975	0
280	20230904	155800	209535205	2975	2975	2975	2975	0
281	20230904	155700	209535205	2975	2975	2975	2975	0
282	20230904	155600	209535205	2975	2975	2975	2975	0
283	20230904	155500	209535205	2975	2975	2975	2975	0
284	20230904	155400	209535205	2975	2975	2975	2975	0
285	20230904	155300	209535205	2975	2975	2975	2975	0
286	20230904	155200	209535205	2975	2975	2975	2975	0
287	20230904	155100	209535205	2975	2975	2975	2975	0
288	20230904	155000	209535205	2975	2975	2975	2975	0
289	20230904	154900	209535205	2975	2975	2975	2975	0
290	20230904	154800	209535205	2975	2975	2975	2975	0
291	20230904	154700	209535205	2975	2975	2975	2975	0
292	20230904	154600	209535205	2975	2975	2975	2975	0
293	20230904	154500	209535205	2975	2975	2975	2975	0
294	20230904	154400	209535205	2975	2975	2975	2975	0
295	20230904	154300	209535205	2975	2975	2975	2975	0
296	20230904	154200	209535205	2975	2975	2975	2975	0
297	20230904	154100	209535205	2975	2975	2975	2975	0
298	20230904	154000	209535205	2975	2975	2975	2975	0
299	20230904	153900	209535205	2975	2975	2975	2975	0
300	20230904	153800	209535205	2975	2975	2975	2975	0
301	20230904	153700	209535205	2975	2975	2975	2975	0
302	20230904	153600	209535205	2975	2975	2975	2975	2459
303	20230904	153500	209535205	2975	2975	2975	2975	0
304	20230904	153400	209535205	2975	2975	2975	2975	0
305	20230904	153300	209535205	2975	2975	2975	2975	0
306	20230904	153200	209535205	2975	2975	2975	2975	0
307	20230904	153100	209535205	2975	2975	2975	2975	0
308	20230904	153000	209535205	2975	2975	2975	2975	2459
309	20230904	152900	202219680	2960	2960	2960	2960	0
310	20230904	152800	202219680	2960	2960	2960	2960	0
311	20230904	152700	202219680	2960	2960	2960	2960	0
312	20230904	152600	202219680	2960	2960	2960	2960	0
313	20230904	152500	202219680	2960	2960	2960	2960	0
314	20230904	152400	202219680	2960	2960	2960	2960	0
315	20230904	152300	202219680	2960	2960	2960	2960	0
316	20230904	152200	202219680	2960	2960	2960	2960	0
317	20230904	152100	202219680	2960	2960	2960	2960	0
318	20230904	152000	202219680	2960	2960	2960	2960	0
319	20230904	151900	202219680	2960	2960	2960	2960	1
320	20230904	151800	202216720	2965	2945	2965	2945	2
321	20230904	151700	202210810	2960	2960	2960	2960	0
322	20230904	151600	202210810	2960	2950	2960	2950	2089
323	20230904	151500	196038130	2950	2950	2950	2945	903
324	20230904	151400	193378765	2950	2950	2950	2950	80
325	20230904	151300	193142765	2950	2950	2950	2950	119
326	20230904	151200	192791715	2950	2950	2950	2950	1
327	20230904	151100	192788765	2950	2945	2955	2945	310
328	20230904	151000	191875760	2950	2955	2955	2950	19
329	20230904	150900	191819705	2960	2960	2960	2960	1
330	20230904	150800	191816745	2945	2960	2960	2945	269
331	20230904	150700	191024505	2960	2960	2960	2960	1
332	20230904	150600	191021545	2955	2960	2960	2950	1647
333	20230904	150500	186162880	2960	2955	2960	2955	3
334	20230904	150400	186154005	2960	2955	2960	2955	817
335	20230904	150300	183739755	2955	2950	2955	2950	109
336	20230904	150200	183418200	2950	2950	2955	2950	41
337	20230904	150100	183297235	2950	2945	2950	2945	1532
338	20230904	150000	178778460	2945	2940	2945	2940	35
339	20230904	145900	178675395	2935	2935	2935	2935	0
340	20230904	145800	178675395	2935	2935	2935	2935	153
341	20230904	145700	178226340	2940	2940	2940	2940	0
342	20230904	145600	178226340	2940	2940	2940	2940	0
343	20230904	145500	178226340	2940	2940	2940	2940	4
344	20230904	145400	178214580	2950	2950	2950	2950	0
345	20230904	145300	178214580	2950	2950	2950	2950	1
346	20230904	145200	178211630	2950	2950	2950	2950	0
347	20230904	145100	178211630	2950	2950	2950	2950	0
348	20230904	145000	178211630	2950	2950	2950	2950	0
349	20230904	144900	178211630	2950	2950	2950	2950	0
350	20230904	144800	178211630	2950	2950	2950	2950	0
351	20230904	144700	178211630	2950	2950	2950	2950	0
352	20230904	144600	178211630	2950	2950	2950	2950	0
353	20230904	144500	178211630	2950	2950	2950	2950	0
354	20230904	144400	178211630	2950	2950	2950	2950	0
355	20230904	144300	178211630	2950	2950	2950	2950	0
356	20230904	144200	178211630	2950	2950	2950	2950	0
357	20230904	144100	178211630	2950	2950	2950	2950	1
358	20230904	144000	178208680	2930	2930	2930	2930	0
359	20230904	143900	178208680	2930	2930	2930	2930	0
360	20230904	143800	178208680	2930	2930	2930	2930	0
361	20230904	143700	178208680	2930	2930	2930	2930	0
362	20230904	143600	178208680	2930	2930	2930	2930	0
363	20230904	143500	178208680	2930	2930	2930	2930	0
364	20230904	143400	178208680	2930	2930	2930	2930	0
365	20230904	143300	178208680	2930	2930	2930	2930	0
366	20230904	143200	178208680	2930	2930	2930	2930	0
367	20230904	143100	178208680	2930	2930	2930	2930	0
368	20230904	143000	178208680	2930	2930	2930	2930	0
369	20230904	142900	178208680	2930	2930	2930	2930	0
370	20230904	142800	178208680	2930	2930	2930	2930	0
371	20230904	142700	178208680	2930	2930	2930	2930	0
372	20230904	142600	178208680	2930	2930	2930	2930	0
373	20230904	142500	178208680	2930	2930	2930	2930	9
374	20230904	142400	178182310	2945	2945	2945	2945	0
375	20230904	142300	178182310	2945	2945	2945	2945	0
376	20230904	142200	178182310	2945	2945	2945	2945	0
377	20230904	142100	178182310	2945	2945	2945	2945	25
378	20230904	142000	178108685	2945	2945	2945	2945	9
379	20230904	141900	178082180	2945	2945	2945	2945	131
380	20230904	141800	177696385	2945	2945	2945	2945	0
381	20230904	141700	177696385	2945	2945	2945	2945	1
382	20230904	141600	177693440	2945	2945	2945	2945	0
383	20230904	141500	177693440	2945	2945	2945	2945	0
384	20230904	141400	177693440	2945	2945	2945	2945	0
385	20230904	141300	177693440	2945	2945	2945	2945	0
386	20230904	141200	177693440	2945	2945	2945	2945	15
387	20230904	141100	177649265	2945	2945	2945	2945	0
388	20230904	141000	177649265	2945	2945	2945	2945	0
389	20230904	140900	177649265	2945	2945	2945	2945	10
390	20230904	140800	177619815	2945	2945	2945	2945	2
391	20230904	140700	177613925	2925	2925	2925	2925	1
392	20230904	140600	177611000	2925	2930	2940	2925	14
393	20230904	140500	177569900	2940	2940	2940	2940	50
394	20230904	140400	177422900	2945	2945	2945	2945	0
395	20230904	140300	177422900	2945	2945	2945	2945	0
396	20230904	140200	177422900	2945	2945	2945	2945	6
397	20230904	140100	177405230	2945	2930	2945	2925	2001
398	20230904	140000	171548975	2955	2955	2955	2955	1
399	20230904	135900	171546020	2930	2955	2955	2930	8009
400	20230904	135800	148043600	2940	2940	2940	2940	50
401	20230904	135700	147896600	2940	2940	2940	2940	0
402	20230904	135600	147896600	2940	2940	2940	2940	0
403	20230904	135500	147896600	2940	2940	2940	2940	163
404	20230904	135400	147417380	2940	2940	2940	2940	0
405	20230904	135300	147417380	2940	2940	2940	2940	2
406	20230904	135200	147411500	2955	2955	2955	2955	0
407	20230904	135100	147411500	2955	2955	2955	2955	0
408	20230904	135000	147411500	2955	2945	2955	2945	253
409	20230904	134900	146666055	2945	2945	2945	2945	292
410	20230904	134800	145806115	2955	2945	2955	2945	21
411	20230904	134700	145744120	2945	2945	2945	2945	66
412	20230904	134600	145549750	2955	2955	2955	2955	0
413	20230904	134500	145549750	2955	2955	2955	2955	2
414	20230904	134400	145543840	2955	2955	2955	2955	15
415	20230904	134300	145499515	2955	2955	2955	2955	0
416	20230904	134200	145499515	2955	2955	2955	2955	0
417	20230904	134100	145499515	2955	2955	2955	2955	6
418	20230904	134000	145481785	2955	2955	2955	2955	0
419	20230904	133900	145481785	2955	2955	2955	2955	0
420	20230904	133800	145481785	2955	2955	2955	2955	0
421	20230904	133700	145481785	2955	2955	2955	2955	0
422	20230904	133600	145481785	2955	2955	2955	2955	0
423	20230904	133500	145481785	2955	2955	2955	2955	1
424	20230904	133400	145478830	2955	2955	2955	2955	0
425	20230904	133300	145478830	2955	2955	2955	2955	0
426	20230904	133200	145478830	2955	2955	2955	2955	1
427	20230904	133100	145475875	2955	2955	2955	2955	0
428	20230904	133000	145475875	2955	2955	2955	2955	1
429	20230904	132900	145472920	2945	2945	2945	2945	0
430	20230904	132800	145472920	2945	2945	2945	2945	136
431	20230904	132700	145072400	2945	2945	2945	2945	0
432	20230904	132600	145072400	2945	2945	2945	2945	0
433	20230904	132500	145072400	2945	2945	2945	2945	1
434	20230904	132400	145069455	2945	2945	2945	2945	0
435	20230904	132300	145069455	2945	2945	2945	2945	3
436	20230904	132200	145060620	2940	2940	2940	2940	0
437	20230904	132100	145060620	2940	2940	2940	2940	0
438	20230904	132000	145060620	2940	2940	2940	2940	0
439	20230904	131900	145060620	2940	2940	2940	2940	0
440	20230904	131800	145060620	2940	2940	2940	2940	0
441	20230904	131700	145060620	2940	2945	2945	2940	720
442	20230904	131600	142942555	2955	2955	2955	2955	0
443	20230904	131500	142942555	2955	2955	2955	2955	0
444	20230904	131400	142942555	2955	2955	2955	2955	0
445	20230904	131300	142942555	2955	2955	2955	2955	0
446	20230904	131200	142942555	2955	2955	2955	2955	0
447	20230904	131100	142942555	2955	2955	2955	2955	0
448	20230904	131000	142942555	2955	2955	2955	2955	40
449	20230904	130900	142824355	2955	2955	2955	2955	3
450	20230904	130800	142815490	2955	2955	2955	2955	34
451	20230904	130700	142715020	2955	2955	2955	2955	40
452	20230904	130600	142596820	2945	2945	2945	2945	0
453	20230904	130500	142596820	2945	2945	2945	2945	0
454	20230904	130400	142596820	2945	2945	2945	2945	0
455	20230904	130300	142596820	2945	2945	2945	2945	0
456	20230904	130200	142596820	2945	2945	2945	2945	0
457	20230904	130100	142596820	2945	2945	2945	2945	0
458	20230904	130000	142596820	2945	2945	2945	2945	0
459	20230904	125900	142596820	2945	2945	2945	2945	200
460	20230904	125800	142007820	2955	2955	2955	2955	0
461	20230904	125700	142007820	2955	2955	2955	2955	0
462	20230904	125600	142007820	2955	2955	2955	2955	0
463	20230904	125500	142007820	2955	2955	2955	2955	0
464	20230904	125400	142007820	2955	2955	2955	2955	0
465	20230904	125300	142007820	2955	2955	2955	2955	2
466	20230904	125200	142001910	2955	2955	2955	2955	300
467	20230904	125100	141115410	2955	2955	2955	2955	0
468	20230904	125000	141115410	2955	2955	2955	2955	0
469	20230904	124900	141115410	2955	2955	2955	2955	0
470	20230904	124800	141115410	2955	2950	2955	2950	200
471	20230904	124700	140525400	2945	2945	2945	2945	0
472	20230904	124600	140525400	2945	2945	2945	2945	201
473	20230904	124500	139933455	2940	2940	2940	2940	0
474	20230904	124400	139933455	2940	2940	2940	2940	26
475	20230904	124300	139857015	2940	2940	2940	2940	1
476	20230904	124200	139854075	2940	2940	2940	2940	0
477	20230904	124100	139854075	2940	2940	2940	2940	80
478	20230904	124000	139618875	2940	2940	2940	2940	0
479	20230904	123900	139618875	2940	2940	2940	2940	0
480	20230904	123800	139618875	2940	2940	2940	2940	0
481	20230904	123700	139618875	2940	2940	2940	2940	0
482	20230904	123600	139618875	2940	2940	2940	2940	0
483	20230904	123500	139618875	2940	2945	2945	2940	150
484	20230904	123400	139177370	2945	2945	2945	2945	3
485	20230904	123300	139168535	2950	2945	2950	2945	10
486	20230904	123200	139139080	2945	2945	2950	2945	123
487	20230904	123100	138776840	2945	2945	2955	2945	135
488	20230904	123000	138379255	2940	2940	2940	2940	0
489	20230904	122900	138379255	2940	2940	2940	2940	0
490	20230904	122800	138379255	2940	2940	2940	2940	0
491	20230904	122700	138379255	2940	2940	2940	2940	4
492	20230904	122600	138367495	2940	2940	2940	2940	24
493	20230904	122500	138296935	2940	2940	2940	2940	0
494	20230904	122400	138296935	2940	2940	2940	2940	0
495	20230904	122300	138296935	2940	2945	2945	2940	8976
496	20230904	122200	111907485	2945	2945	2945	2945	0
497	20230904	122100	111907485	2945	2945	2945	2945	40
498	20230904	122000	111789685	2945	2945	2945	2945	0
499	20230904	121900	111789685	2945	2945	2945	2945	200
500	20230904	121800	111200685	2940	2940	2940	2940	1000
501	20230904	121700	108260685	2945	2945	2945	2945	2
502	20230904	121600	108254795	2945	2945	2945	2940	507
503	20230904	121500	106764180	2940	2940	2940	2940	0
504	20230904	121400	106764180	2940	2940	2940	2940	500
505	20230904	121300	105294180	2945	2945	2945	2945	1
506	20230904	121200	105291235	2945	2945	2945	2945	736
507	20230904	121100	103123715	2945	2945	2945	2945	0
508	20230904	121000	103123715	2945	2945	2945	2945	3
509	20230904	120900	103114880	2955	2950	2955	2950	13
510	20230904	120800	103076520	2955	2955	2955	2955	0
511	20230904	120700	103076520	2955	2955	2955	2955	10
512	20230904	120600	103046970	2955	2950	2955	2950	32
513	20230904	120500	102952565	2950	2950	2950	2950	172
514	20230904	120400	102445165	2950	2950	2950	2950	3
515	20230904	120300	102436315	2950	2950	2950	2950	0
516	20230904	120200	102436315	2950	2950	2950	2950	0
517	20230904	120100	102436315	2950	2950	2950	2950	78
518	20230904	120000	102206215	2950	2950	2950	2950	4
519	20230904	115900	102194415	2945	2945	2945	2945	101
520	20230904	115800	101896970	2945	2945	2945	2945	150
521	20230904	115700	101455220	2945	2945	2945	2945	40
522	20230904	115600	101337420	2950	2950	2950	2950	0
523	20230904	115500	101337420	2950	2945	2950	2945	2050
524	20230904	115400	95294125	2945	2945	2945	2945	95
525	20230904	115300	95014350	2945	2945	2945	2945	131
526	20230904	115200	94628555	2945	2945	2945	2945	39
527	20230904	115100	94513700	2945	2945	2945	2945	110
528	20230904	115000	94189750	2940	2950	2950	2940	247
529	20230904	114900	93462340	2950	2950	2950	2950	0
530	20230904	114800	93462340	2950	2950	2950	2950	4
531	20230904	114700	93450540	2950	2950	2950	2950	0
532	20230904	114600	93450540	2950	2950	2950	2950	20
533	20230904	114500	93391540	2950	2950	2950	2950	1
534	20230904	114400	93388590	2950	2950	2950	2950	0
535	20230904	114300	93388590	2950	2950	2950	2950	1
536	20230904	114200	93385640	2945	2945	2945	2945	0
537	20230904	114100	93385640	2945	2945	2945	2945	0
538	20230904	114000	93385640	2945	2945	2945	2945	0
539	20230904	113900	93385640	2945	2945	2945	2945	1150
540	20230904	113800	89998890	2945	2945	2945	2945	0
541	20230904	113700	89998890	2945	2945	2945	2945	0
542	20230904	113600	89998890	2945	2945	2945	2945	50
543	20230904	113500	89851640	2950	2950	2950	2950	0
544	20230904	113400	89851640	2950	2950	2950	2950	0
545	20230904	113300	89851640	2950	2950	2950	2950	15
546	20230904	113200	89807390	2950	2950	2950	2950	0
547	20230904	113100	89807390	2950	2950	2950	2950	33
548	20230904	113000	89710040	2950	2950	2950	2950	300
549	20230904	112900	88825040	2945	2945	2945	2945	0
550	20230904	112800	88825040	2945	2945	2945	2945	0
551	20230904	112700	88825040	2945	2945	2945	2945	846
552	20230904	112600	86333570	2945	2945	2945	2945	0
553	20230904	112500	86333570	2945	2945	2945	2945	930
554	20230904	112400	83594720	2950	2950	2950	2950	0
555	20230904	112300	83594720	2950	2950	2950	2950	0
556	20230904	112200	83594720	2950	2950	2950	2950	1
557	20230904	112100	83591770	2950	2950	2950	2950	0
558	20230904	112000	83591770	2950	2950	2950	2950	2
559	20230904	111900	83585870	2950	2950	2950	2950	2
560	20230904	111800	83579970	2950	2950	2950	2950	0
561	20230904	111700	83579970	2950	2950	2950	2950	5
562	20230904	111600	83565220	2950	2950	2950	2950	1
563	20230904	111500	83562270	2950	2950	2950	2950	0
564	20230904	111400	83562270	2950	2950	2950	2950	13
565	20230904	111300	83523920	2950	2950	2950	2950	0
566	20230904	111200	83523920	2950	2950	2950	2950	5
567	20230904	111100	83509170	2950	2950	2950	2950	0
568	20230904	111000	83509170	2950	2950	2950	2950	1
569	20230904	110900	83506220	2950	2950	2950	2950	309
570	20230904	110800	82594670	2950	2950	2950	2950	0
571	20230904	110700	82594670	2950	2950	2950	2950	33
572	20230904	110600	82497320	2955	2955	2955	2955	0
573	20230904	110500	82497320	2955	2955	2955	2955	0
574	20230904	110400	82497320	2955	2955	2955	2955	0
575	20230904	110300	82497320	2955	2955	2955	2955	17
576	20230904	110200	82447085	2955	2955	2955	2955	0
577	20230904	110100	82447085	2955	2955	2955	2955	0
578	20230904	110000	82447085	2955	2955	2955	2955	0
579	20230904	105900	82447085	2955	2955	2955	2955	0
580	20230904	105800	82447085	2955	2955	2955	2955	10
581	20230904	105700	82417535	2945	2945	2945	2945	0
582	20230904	105600	82417535	2945	2945	2945	2945	0
583	20230904	105500	82417535	2945	2945	2945	2945	0
584	20230904	105400	82417535	2945	2945	2945	2945	0
585	20230904	105300	82417535	2945	2945	2945	2945	0
586	20230904	105200	82417535	2945	2945	2945	2945	0
587	20230904	105100	82417535	2945	2945	2945	2945	0
588	20230904	105000	82417535	2945	2945	2945	2945	0
589	20230904	104900	82417535	2945	2955	2955	2945	19
590	20230904	104800	82361555	2940	2940	2940	2940	0
591	20230904	104700	82361555	2940	2940	2940	2940	500
592	20230904	104600	80891555	2940	2950	2950	2940	1126
593	20230904	104500	77577345	2955	2955	2955	2955	1
594	20230904	104400	77574390	2960	2960	2960	2960	80
595	20230904	104300	77337590	2960	2960	2960	2960	0
596	20230904	104200	77337590	2960	2960	2960	2960	0
597	20230904	104100	77337590	2960	2960	2960	2960	0
598	20230904	104000	77337590	2960	2960	2960	2960	5
599	20230904	103900	77322790	2960	2960	2960	2960	0
600	20230904	103800	77322790	2960	2960	2960	2960	0
601	20230904	103700	77322790	2960	2950	2960	2950	55
602	20230904	103600	77160520	2950	2950	2950	2950	2
603	20230904	103500	77154620	2950	2950	2950	2950	0
604	20230904	103400	77154620	2950	2950	2950	2950	0
605	20230904	103300	77154620	2950	2950	2950	2950	0
606	20230904	103200	77154620	2950	2950	2950	2950	0
607	20230904	103100	77154620	2950	2950	2950	2950	0
608	20230904	103000	77154620	2950	2950	2950	2950	7
609	20230904	102900	77133970	2940	2940	2940	2940	0
610	20230904	102800	77133970	2940	2950	2950	2940	192
611	20230904	102700	76568295	2955	2955	2955	2955	10
612	20230904	102600	76538745	2955	2955	2955	2955	1
613	20230904	102500	76535790	2940	2940	2940	2940	18
614	20230904	102400	76482870	2955	2955	2955	2955	0
615	20230904	102300	76482870	2955	2955	2955	2955	0
616	20230904	102200	76482870	2955	2955	2955	2955	2
617	20230904	102100	76476960	2940	2940	2940	2940	0
618	20230904	102000	76476960	2940	2940	2940	2940	0
619	20230904	101900	76476960	2940	2940	2940	2940	0
620	20230904	101800	76476960	2940	2940	2940	2940	0
621	20230904	101700	76476960	2940	2945	2945	2940	500
622	20230904	101600	75006460	2940	2940	2940	2940	0
623	20230904	101500	75006460	2940	2940	2940	2940	0
624	20230904	101400	75006460	2940	2940	2940	2940	11
625	20230904	101300	74974120	2940	2940	2940	2940	0
626	20230904	101200	74974120	2940	2940	2940	2940	0
627	20230904	101100	74974120	2940	2945	2945	2940	600
628	20230904	101000	73208955	2955	2955	2955	2955	3
629	20230904	100900	73200090	2960	2945	2960	2945	137
630	20230904	100800	72795450	2945	2945	2945	2945	0
631	20230904	100700	72795450	2945	2945	2945	2945	95
632	20230904	100600	72515675	2945	2945	2945	2945	702
633	20230904	100500	70448285	2945	2945	2945	2945	0
634	20230904	100400	70448285	2945	2945	2945	2945	19
635	20230904	100300	70392330	2945	2945	2945	2945	2
636	20230904	100200	70386440	2945	2945	2945	2940	347
637	20230904	100100	69365025	2940	2940	2940	2940	0
638	20230904	100000	69365025	2940	2940	2940	2940	3
639	20230904	095900	69356205	2945	2945	2945	2945	0
640	20230904	095800	69356205	2945	2945	2945	2945	100
641	20230904	095700	69061705	2940	2940	2940	2940	13
642	20230904	095600	69023485	2945	2945	2945	2945	0
643	20230904	095500	69023485	2945	2945	2945	2945	564
644	20230904	095400	67362505	2935	2935	2935	2935	500
645	20230904	095300	65895005	2940	2940	2940	2940	0
646	20230904	095200	65895005	2940	2940	2945	2940	1953
647	20230904	095100	60146970	2940	2945	2945	2940	111
648	20230904	095000	59820545	2940	2940	2940	2940	0
649	20230904	094900	59820545	2940	2940	2940	2940	200
650	20230904	094800	59232545	2945	2945	2945	2945	731
651	20230904	094700	57079750	2940	2940	2940	2940	0
652	20230904	094600	57079750	2940	2940	2940	2940	248
653	20230904	094500	56350630	2935	2935	2935	2935	0
654	20230904	094400	56350630	2935	2935	2935	2935	0
655	20230904	094300	56350630	2935	2935	2935	2935	0
656	20230904	094200	56350630	2935	2945	2945	2935	372
657	20230904	094100	55256845	2960	2965	2970	2960	506
658	20230904	094000	53755680	2965	2965	2965	2965	1
659	20230904	093900	53752715	2965	2945	2965	2945	238
660	20230904	093800	53051785	2945	2950	2950	2945	121
661	20230904	093700	52695435	2955	2955	2955	2950	58
662	20230904	093600	52524300	2965	2965	2965	2965	554
663	20230904	093500	50881690	2960	2960	2960	2960	0
664	20230904	093400	50881690	2960	2960	2960	2960	65
665	20230904	093300	50689290	2960	2955	2960	2955	321
666	20230904	093200	49739415	2960	2970	2970	2950	783
667	20230904	093100	47420175	2970	2950	2970	2950	507
668	20230904	093000	45916205	2940	2940	2940	2940	79
669	20230904	092900	45683945	2940	2940	2940	2940	1411
670	20230904	092800	41535605	2935	2935	2935	2935	0
671	20230904	092700	41535605	2935	2935	2935	2935	100
672	20230904	092600	41242105	2935	2935	2935	2935	31
673	20230904	092500	41151120	2935	2935	2935	2935	744
674	20230904	092400	38967480	2935	2935	2940	2935	513
675	20230904	092300	37461820	2940	2940	2940	2940	28
676	20230904	092200	37379500	2940	2940	2940	2940	10
677	20230904	092100	37350100	2940	2940	2940	2940	1050
678	20230904	092000	34263100	2945	2945	2945	2945	1
679	20230904	091900	34260155	2945	2945	2945	2945	9
680	20230904	091800	34233650	2940	2950	2950	2940	1005
681	20230904	091700	31273900	2950	2945	2950	2940	730
682	20230904	091600	29125575	2945	2950	2950	2945	987
683	20230904	091500	26213940	2945	2945	2945	2945	18
684	20230904	091400	26160930	2945	2950	2950	2945	559
685	20230904	091300	24513860	2950	2950	2950	2945	409
686	20230904	091200	23308010	2950	2950	2950	2950	0
687	20230904	091100	23308010	2950	2950	2950	2950	30
688	20230904	091000	23219510	2950	2955	2975	2950	513
689	20230904	090900	21702535	2975	2975	2975	2975	30
690	20230904	090800	21613285	2975	2950	2975	2950	30
691	20230904	090700	21524535	2970	2970	2975	2970	756
692	20230904	090600	19276195	2960	2960	2960	2960	350
693	20230904	090500	18240195	2955	2960	2960	2950	285
694	20230904	090400	17398495	2940	2940	2940	2940	0
695	20230904	090300	17398495	2940	2945	2945	2940	1039
696	20230904	090200	14341820	2945	2960	2960	2940	2897
697	20230904	090100	5791325	2970	2970	2970	2970	1007
698	20230904	090000	2800535	2970	2980	2980	2970	940