KissMeData/355150/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204400	444731570	2940	2940	2940	2940	2503
3	20230908	204300	444731570	2940	2940	2940	2940	0
4	20230908	204200	444731570	2940	2940	2940	2940	0
5	20230908	204100	444731570	2940	2940	2940	2940	0
6	20230908	204000	444731570	2940	2940	2940	2940	0
7	20230908	203900	444731570	2940	2940	2940	2940	0
8	20230908	203800	444731570	2940	2940	2940	2940	0
9	20230908	203700	444731570	2940	2940	2940	2940	0
10	20230908	203600	444731570	2940	2940	2940	2940	0
11	20230908	203500	444731570	2940	2940	2940	2940	0
12	20230908	203400	444731570	2940	2940	2940	2940	0
13	20230908	203300	444731570	2940	2940	2940	2940	0
14	20230908	203200	444731570	2940	2940	2940	2940	0
15	20230908	203100	444731570	2940	2940	2940	2940	0
16	20230908	203000	444731570	2940	2940	2940	2940	0
17	20230908	202900	444731570	2940	2940	2940	2940	0
18	20230908	202800	444731570	2940	2940	2940	2940	0
19	20230908	202700	444731570	2940	2940	2940	2940	0
20	20230908	202600	444731570	2940	2940	2940	2940	0
21	20230908	202500	444731570	2940	2940	2940	2940	0
22	20230908	202400	444731570	2940	2940	2940	2940	0
23	20230908	202300	444731570	2940	2940	2940	2940	0
24	20230908	202200	444731570	2940	2940	2940	2940	0
25	20230908	202100	444731570	2940	2940	2940	2940	0
26	20230908	202000	444731570	2940	2940	2940	2940	0
27	20230908	201900	444731570	2940	2940	2940	2940	0
28	20230908	201800	444731570	2940	2940	2940	2940	0
29	20230908	201700	444731570	2940	2940	2940	2940	0
30	20230908	201600	444731570	2940	2940	2940	2940	0
31	20230908	201500	444731570	2940	2940	2940	2940	0
32	20230908	201400	444731570	2940	2940	2940	2940	2503
33	20230908	201300	444731570	2940	2940	2940	2940	0
34	20230908	201200	444731570	2940	2940	2940	2940	0
35	20230908	201100	444731570	2940	2940	2940	2940	0
36	20230908	201000	444731570	2940	2940	2940	2940	0
37	20230908	200900	444731570	2940	2940	2940	2940	0
38	20230908	200800	444731570	2940	2940	2940	2940	0
39	20230908	200700	444731570	2940	2940	2940	2940	0
40	20230908	200600	444731570	2940	2940	2940	2940	0
41	20230908	200500	444731570	2940	2940	2940	2940	0
42	20230908	200400	444731570	2940	2940	2940	2940	0
43	20230908	200300	444731570	2940	2940	2940	2940	0
44	20230908	200200	444731570	2940	2940	2940	2940	0
45	20230908	200100	444731570	2940	2940	2940	2940	0
46	20230908	200000	444731570	2940	2940	2940	2940	0
47	20230908	195900	444731570	2940	2940	2940	2940	0
48	20230908	195800	444731570	2940	2940	2940	2940	0
49	20230908	195700	444731570	2940	2940	2940	2940	0
50	20230908	195600	444731570	2940	2940	2940	2940	0
51	20230908	195500	444731570	2940	2940	2940	2940	0
52	20230908	195400	444731570	2940	2940	2940	2940	0
53	20230908	195300	444731570	2940	2940	2940	2940	0
54	20230908	195200	444731570	2940	2940	2940	2940	0
55	20230908	195100	444731570	2940	2940	2940	2940	0
56	20230908	195000	444731570	2940	2940	2940	2940	0
57	20230908	194900	444731570	2940	2940	2940	2940	0
58	20230908	194800	444731570	2940	2940	2940	2940	0
59	20230908	194700	444731570	2940	2940	2940	2940	0
60	20230908	194600	444731570	2940	2940	2940	2940	0
61	20230908	194500	444731570	2940	2940	2940	2940	0
62	20230908	194400	444731570	2940	2940	2940	2940	2503
63	20230908	194300	444731570	2940	2940	2940	2940	0
64	20230908	194200	444731570	2940	2940	2940	2940	0
65	20230908	194100	444731570	2940	2940	2940	2940	0
66	20230908	194000	444731570	2940	2940	2940	2940	0
67	20230908	193900	444731570	2940	2940	2940	2940	0
68	20230908	193800	444731570	2940	2940	2940	2940	0
69	20230908	193700	444731570	2940	2940	2940	2940	0
70	20230908	193600	444731570	2940	2940	2940	2940	0
71	20230908	193500	444731570	2940	2940	2940	2940	0
72	20230908	193400	444731570	2940	2940	2940	2940	0
73	20230908	193300	444731570	2940	2940	2940	2940	0
74	20230908	193200	444731570	2940	2940	2940	2940	0
75	20230908	193100	444731570	2940	2940	2940	2940	0
76	20230908	193000	444731570	2940	2940	2940	2940	0
77	20230908	192900	444731570	2940	2940	2940	2940	0
78	20230908	192800	444731570	2940	2940	2940	2940	0
79	20230908	192700	444731570	2940	2940	2940	2940	0
80	20230908	192600	444731570	2940	2940	2940	2940	0
81	20230908	192500	444731570	2940	2940	2940	2940	0
82	20230908	192400	444731570	2940	2940	2940	2940	0
83	20230908	192300	444731570	2940	2940	2940	2940	0
84	20230908	192200	444731570	2940	2940	2940	2940	0
85	20230908	192100	444731570	2940	2940	2940	2940	0
86	20230908	192000	444731570	2940	2940	2940	2940	0
87	20230908	191900	444731570	2940	2940	2940	2940	0
88	20230908	191800	444731570	2940	2940	2940	2940	0
89	20230908	191700	444731570	2940	2940	2940	2940	0
90	20230908	191600	444731570	2940	2940	2940	2940	0
91	20230908	191500	444731570	2940	2940	2940	2940	0
92	20230908	191400	444731570	2940	2940	2940	2940	2503
93	20230908	191300	444731570	2940	2940	2940	2940	0
94	20230908	191200	444731570	2940	2940	2940	2940	0
95	20230908	191100	444731570	2940	2940	2940	2940	0
96	20230908	191000	444731570	2940	2940	2940	2940	0
97	20230908	190900	444731570	2940	2940	2940	2940	0
98	20230908	190800	444731570	2940	2940	2940	2940	0
99	20230908	190700	444731570	2940	2940	2940	2940	0
100	20230908	190600	444731570	2940	2940	2940	2940	0
101	20230908	190500	444731570	2940	2940	2940	2940	0
102	20230908	190400	444731570	2940	2940	2940	2940	0
103	20230908	190300	444731570	2940	2940	2940	2940	0
104	20230908	190200	444731570	2940	2940	2940	2940	0
105	20230908	190100	444731570	2940	2940	2940	2940	0
106	20230908	190000	444731570	2940	2940	2940	2940	0
107	20230908	185900	444731570	2940	2940	2940	2940	0
108	20230908	185800	444731570	2940	2940	2940	2940	0
109	20230908	185700	444731570	2940	2940	2940	2940	0
110	20230908	185600	444731570	2940	2940	2940	2940	0
111	20230908	185500	444731570	2940	2940	2940	2940	0
112	20230908	185400	444731570	2940	2940	2940	2940	0
113	20230908	185300	444731570	2940	2940	2940	2940	0
114	20230908	185200	444731570	2940	2940	2940	2940	0
115	20230908	185100	444731570	2940	2940	2940	2940	0
116	20230908	185000	444731570	2940	2940	2940	2940	0
117	20230908	184900	444731570	2940	2940	2940	2940	0
118	20230908	184800	444731570	2940	2940	2940	2940	0
119	20230908	184700	444731570	2940	2940	2940	2940	0
120	20230908	184600	444731570	2940	2940	2940	2940	0
121	20230908	184500	444731570	2940	2940	2940	2940	0
122	20230908	184400	444731570	2940	2940	2940	2940	2503
123	20230908	184300	444731570	2940	2940	2940	2940	0
124	20230908	184200	444731570	2940	2940	2940	2940	0
125	20230908	184100	444731570	2940	2940	2940	2940	0
126	20230908	184000	444731570	2940	2940	2940	2940	0
127	20230908	183900	444731570	2940	2940	2940	2940	0
128	20230908	183800	444731570	2940	2940	2940	2940	0
129	20230908	183700	444731570	2940	2940	2940	2940	0
130	20230908	183600	444731570	2940	2940	2940	2940	0
131	20230908	183500	444731570	2940	2940	2940	2940	0
132	20230908	183400	444731570	2940	2940	2940	2940	0
133	20230908	183300	444731570	2940	2940	2940	2940	0
134	20230908	183200	444731570	2940	2940	2940	2940	0
135	20230908	183100	444731570	2940	2940	2940	2940	0
136	20230908	183000	444731570	2940	2940	2940	2940	0
137	20230908	182900	444731570	2940	2940	2940	2940	0
138	20230908	182800	444731570	2940	2940	2940	2940	0
139	20230908	182700	444731570	2940	2940	2940	2940	0
140	20230908	182600	444731570	2940	2940	2940	2940	0
141	20230908	182500	444731570	2940	2940	2940	2940	0
142	20230908	182400	444731570	2940	2940	2940	2940	0
143	20230908	182300	444731570	2940	2940	2940	2940	0
144	20230908	182200	444731570	2940	2940	2940	2940	0
145	20230908	182100	444731570	2940	2940	2940	2940	0
146	20230908	182000	444731570	2940	2940	2940	2940	0
147	20230908	181900	444731570	2940	2940	2940	2940	0
148	20230908	181800	444731570	2940	2940	2940	2940	0
149	20230908	181700	444731570	2940	2940	2940	2940	0
150	20230908	181600	444731570	2940	2940	2940	2940	0
151	20230908	181500	444731570	2940	2940	2940	2940	0
152	20230908	181400	444731570	2940	2940	2940	2940	2503
153	20230908	181300	444731570	2940	2940	2940	2940	0
154	20230908	181200	444731570	2940	2940	2940	2940	0
155	20230908	181100	444731570	2940	2940	2940	2940	0
156	20230908	181000	444731570	2940	2940	2940	2940	0
157	20230908	180900	444731570	2940	2940	2940	2940	0
158	20230908	180800	444731570	2940	2940	2940	2940	0
159	20230908	180700	444731570	2940	2940	2940	2940	0
160	20230908	180600	444731570	2940	2940	2940	2940	0
161	20230908	180500	444731570	2940	2940	2940	2940	0
162	20230908	180400	444731570	2940	2940	2940	2940	0
163	20230908	180300	444731570	2940	2940	2940	2940	0
164	20230908	180200	444731570	2940	2940	2940	2940	0
165	20230908	180100	444731570	2940	2940	2940	2940	0
166	20230908	180000	444731570	2940	2940	2940	2940	0
167	20230908	175900	444731570	2940	2940	2940	2940	0
168	20230908	175800	444731570	2940	2940	2940	2940	0
169	20230908	175700	444731570	2940	2940	2940	2940	0
170	20230908	175600	444731570	2940	2940	2940	2940	0
171	20230908	175500	444731570	2940	2940	2940	2940	0
172	20230908	175400	444731570	2940	2940	2940	2940	0
173	20230908	175300	444731570	2940	2940	2940	2940	0
174	20230908	175200	444731570	2940	2940	2940	2940	0
175	20230908	175100	444731570	2940	2940	2940	2940	0
176	20230908	175000	444731570	2940	2940	2940	2940	0
177	20230908	174900	444731570	2940	2940	2940	2940	0
178	20230908	174800	444731570	2940	2940	2940	2940	0
179	20230908	174700	444731570	2940	2940	2940	2940	0
180	20230908	174600	444731570	2940	2940	2940	2940	0
181	20230908	174500	444731570	2940	2940	2940	2940	0
182	20230908	174400	444731570	2940	2940	2940	2940	2503
183	20230908	174300	444731570	2940	2940	2940	2940	0
184	20230908	174200	444731570	2940	2940	2940	2940	0
185	20230908	174100	444731570	2940	2940	2940	2940	0
186	20230908	174000	444731570	2940	2940	2940	2940	0
187	20230908	173900	444731570	2940	2940	2940	2940	0
188	20230908	173800	444731570	2940	2940	2940	2940	0
189	20230908	173700	444731570	2940	2940	2940	2940	0
190	20230908	173600	444731570	2940	2940	2940	2940	0
191	20230908	173500	444731570	2940	2940	2940	2940	0
192	20230908	173400	444731570	2940	2940	2940	2940	0
193	20230908	173300	444731570	2940	2940	2940	2940	0
194	20230908	173200	444731570	2940	2940	2940	2940	0
195	20230908	173100	444731570	2940	2940	2940	2940	0
196	20230908	173000	444731570	2940	2940	2940	2940	0
197	20230908	172900	444731570	2940	2940	2940	2940	0
198	20230908	172800	444731570	2940	2940	2940	2940	0
199	20230908	172700	444731570	2940	2940	2940	2940	0
200	20230908	172600	444731570	2940	2940	2940	2940	0
201	20230908	172500	444731570	2940	2940	2940	2940	0
202	20230908	172400	444731570	2940	2940	2940	2940	0
203	20230908	172300	444731570	2940	2940	2940	2940	0
204	20230908	172200	444731570	2940	2940	2940	2940	0
205	20230908	172100	444731570	2940	2940	2940	2940	0
206	20230908	172000	444731570	2940	2940	2940	2940	0
207	20230908	171900	444731570	2940	2940	2940	2940	0
208	20230908	171800	444731570	2940	2940	2940	2940	0
209	20230908	171700	444731570	2940	2940	2940	2940	0
210	20230908	171600	444731570	2940	2940	2940	2940	0
211	20230908	171500	444731570	2940	2940	2940	2940	0
212	20230908	171400	444731570	2940	2940	2940	2940	2503
213	20230908	171300	444731570	2940	2940	2940	2940	0
214	20230908	171200	444731570	2940	2940	2940	2940	0
215	20230908	171100	444731570	2940	2940	2940	2940	0
216	20230908	171000	444731570	2940	2940	2940	2940	0
217	20230908	170900	444731570	2940	2940	2940	2940	0
218	20230908	170800	444731570	2940	2940	2940	2940	0
219	20230908	170700	444731570	2940	2940	2940	2940	0
220	20230908	170600	444731570	2940	2940	2940	2940	0
221	20230908	170500	444731570	2940	2940	2940	2940	0
222	20230908	170400	444731570	2940	2940	2940	2940	0
223	20230908	170300	444731570	2940	2940	2940	2940	0
224	20230908	170200	444731570	2940	2940	2940	2940	0
225	20230908	170100	444731570	2940	2940	2940	2940	0
226	20230908	170000	444731570	2940	2940	2940	2940	0
227	20230908	165900	444731570	2940	2940	2940	2940	0
228	20230908	165800	444731570	2940	2940	2940	2940	0
229	20230908	165700	444731570	2940	2940	2940	2940	0
230	20230908	165600	444731570	2940	2940	2940	2940	0
231	20230908	165500	444731570	2940	2940	2940	2940	0
232	20230908	165400	444731570	2940	2940	2940	2940	0
233	20230908	165300	444731570	2940	2940	2940	2940	0
234	20230908	165200	444731570	2940	2940	2940	2940	0
235	20230908	165100	444731570	2940	2940	2940	2940	0
236	20230908	165000	444731570	2940	2940	2940	2940	0
237	20230908	164900	444731570	2940	2940	2940	2940	0
238	20230908	164800	444731570	2940	2940	2940	2940	0
239	20230908	164700	444731570	2940	2940	2940	2940	0
240	20230908	164600	444731570	2940	2940	2940	2940	0
241	20230908	164500	444731570	2940	2940	2940	2940	0
242	20230908	164400	444731570	2940	2940	2940	2940	2503
243	20230908	164300	444731570	2940	2940	2940	2940	0
244	20230908	164200	444731570	2940	2940	2940	2940	0
245	20230908	164100	444731570	2940	2940	2940	2940	0
246	20230908	164000	444731570	2940	2940	2940	2940	0
247	20230908	163900	444731570	2940	2940	2940	2940	0
248	20230908	163800	444731570	2940	2940	2940	2940	0
249	20230908	163700	444731570	2940	2940	2940	2940	0
250	20230908	163600	444731570	2940	2940	2940	2940	0
251	20230908	163500	444731570	2940	2940	2940	2940	0
252	20230908	163400	444731570	2940	2940	2940	2940	0
253	20230908	163300	444731570	2940	2940	2940	2940	0
254	20230908	163200	444731570	2940	2940	2940	2940	0
255	20230908	163100	444731570	2940	2940	2940	2940	0
256	20230908	163000	444731570	2940	2940	2940	2940	0
257	20230908	162900	444731570	2940	2940	2940	2940	0
258	20230908	162800	444731570	2940	2940	2940	2940	0
259	20230908	162700	444731570	2940	2940	2940	2940	0
260	20230908	162600	444731570	2940	2940	2940	2940	0
261	20230908	162500	444731570	2940	2940	2940	2940	0
262	20230908	162400	444731570	2940	2940	2940	2940	0
263	20230908	162300	444731570	2940	2940	2940	2940	0
264	20230908	162200	444731570	2940	2940	2940	2940	0
265	20230908	162100	444731570	2940	2940	2940	2940	0
266	20230908	162000	444731570	2940	2940	2940	2940	0
267	20230908	161900	444731570	2940	2940	2940	2940	0
268	20230908	161800	444731570	2940	2940	2940	2940	0
269	20230908	161700	444731570	2940	2940	2940	2940	0
270	20230908	161600	444731570	2940	2940	2940	2940	0
271	20230908	161500	444731570	2940	2940	2940	2940	0
272	20230908	161400	444731570	2940	2940	2940	2940	2503
273	20230908	161300	444731570	2940	2940	2940	2940	0
274	20230908	161200	444731570	2940	2940	2940	2940	0
275	20230908	161100	444731570	2940	2940	2940	2940	0
276	20230908	161000	444731570	2940	2940	2940	2940	0
277	20230908	160900	444731570	2940	2940	2940	2940	0
278	20230908	160800	444731570	2940	2940	2940	2940	0
279	20230908	160700	444731570	2940	2940	2940	2940	0
280	20230908	160600	444731570	2940	2940	2940	2940	0
281	20230908	160500	444731570	2940	2940	2940	2940	0
282	20230908	160400	444731570	2940	2940	2940	2940	0
283	20230908	160300	444731570	2940	2940	2940	2940	0
284	20230908	160200	444731570	2940	2940	2940	2940	0
285	20230908	160100	444731570	2940	2940	2940	2940	0
286	20230908	160000	444731570	2940	2940	2940	2940	0
287	20230908	155900	444731570	2940	2940	2940	2940	0
288	20230908	155800	444731570	2940	2940	2940	2940	0
289	20230908	155700	444731570	2940	2940	2940	2940	0
290	20230908	155600	444731570	2940	2940	2940	2940	0
291	20230908	155500	444731570	2940	2940	2940	2940	0
292	20230908	155400	444731570	2940	2940	2940	2940	0
293	20230908	155300	444731570	2940	2940	2940	2940	0
294	20230908	155200	444731570	2940	2940	2940	2940	0
295	20230908	155100	444731570	2940	2940	2940	2940	0
296	20230908	155000	444731570	2940	2940	2940	2940	0
297	20230908	154900	444731570	2940	2940	2940	2940	0
298	20230908	154800	444731570	2940	2940	2940	2940	0
299	20230908	154700	444731570	2940	2940	2940	2940	0
300	20230908	154600	444731570	2940	2940	2940	2940	0
301	20230908	154500	444731570	2940	2940	2940	2940	0
302	20230908	154400	444731570	2940	2940	2940	2940	2503
303	20230908	154300	444731570	2940	2940	2940	2940	0
304	20230908	154200	444731570	2940	2940	2940	2940	0
305	20230908	154100	444731570	2940	2940	2940	2940	0
306	20230908	154000	444731570	2940	2940	2940	2940	0
307	20230908	153900	444731570	2940	2940	2940	2940	0
308	20230908	153800	444731570	2940	2940	2940	2940	0
309	20230908	153700	444731570	2940	2940	2940	2940	0
310	20230908	153600	444731570	2940	2940	2940	2940	0
311	20230908	153500	444731570	2940	2940	2940	2940	0
312	20230908	153400	444731570	2940	2940	2940	2940	0
313	20230908	153300	444731570	2940	2940	2940	2940	0
314	20230908	153200	444731570	2940	2940	2940	2940	0
315	20230908	153100	444731570	2940	2940	2940	2940	0
316	20230908	153000	444731570	2940	2940	2940	2940	2503
317	20230908	152900	437372750	2945	2945	2945	2945	0
318	20230908	152800	437372750	2945	2945	2945	2945	0
319	20230908	152700	437372750	2945	2945	2945	2945	0
320	20230908	152600	437372750	2945	2945	2945	2945	0
321	20230908	152500	437372750	2945	2945	2945	2945	0
322	20230908	152400	437372750	2945	2945	2945	2945	0
323	20230908	152300	437372750	2945	2945	2945	2945	0
324	20230908	152200	437372750	2945	2945	2945	2945	0
325	20230908	152100	437372750	2945	2945	2945	2945	0
326	20230908	152000	437372750	2945	2945	2945	2945	0
327	20230908	151900	437372750	2945	2945	2945	2945	100
328	20230908	151800	437078250	2945	2945	2945	2945	250
329	20230908	151700	436342000	2945	2940	2945	2940	180
330	20230908	151600	435812500	2940	2940	2945	2940	236
331	20230908	151500	435118460	2940	2940	2945	2940	119
332	20230908	151400	434768420	2940	2945	2945	2940	101
333	20230908	151300	434471035	2945	2945	2945	2945	4
334	20230908	151200	434459255	2940	2945	2945	2940	198
335	20230908	151100	433876285	2945	2945	2945	2945	248
336	20230908	151000	433145925	2945	2940	2945	2940	246
337	20230908	150900	432422645	2945	2940	2945	2940	2956
338	20230908	150800	423727005	2940	2940	2940	2940	7
339	20230908	150700	423706425	2940	2940	2940	2940	56
340	20230908	150600	423541785	2940	2940	2940	2940	2
341	20230908	150500	423535905	2935	2935	2935	2935	0
342	20230908	150400	423535905	2935	2935	2935	2935	1000
343	20230908	150300	420600905	2935	2935	2935	2935	5
344	20230908	150200	420586230	2935	2935	2935	2935	60
345	20230908	150100	420410130	2935	2935	2935	2935	0
346	20230908	150000	420410130	2935	2930	2935	2930	227
347	20230908	145900	419744020	2930	2925	2930	2925	5
348	20230908	145800	419729380	2925	2925	2925	2925	10
349	20230908	145700	419700130	2925	2925	2925	2925	39
350	20230908	145600	419586055	2925	2925	2925	2925	3225
351	20230908	145500	410152930	2920	2920	2920	2920	0
352	20230908	145400	410152930	2920	2920	2920	2920	0
353	20230908	145300	410152930	2920	2920	2920	2920	2557
354	20230908	145200	402686490	2925	2925	2925	2925	20
355	20230908	145100	402627990	2925	2925	2925	2925	0
356	20230908	145000	402627990	2925	2925	2925	2925	0
357	20230908	144900	402627990	2925	2925	2925	2925	0
358	20230908	144800	402627990	2925	2925	2925	2925	0
359	20230908	144700	402627990	2925	2925	2925	2925	0
360	20230908	144600	402627990	2925	2925	2925	2925	1
361	20230908	144500	402625065	2920	2925	2925	2920	33
362	20230908	144400	402528655	2920	2920	2920	2920	5000
363	20230908	144300	387928655	2920	2920	2920	2920	0
364	20230908	144200	387928655	2920	2920	2920	2920	0
365	20230908	144100	387928655	2920	2920	2920	2920	900
366	20230908	144000	385300655	2920	2920	2920	2920	60
367	20230908	143900	385125455	2920	2920	2920	2920	360
368	20230908	143800	384074255	2915	2915	2915	2915	0
369	20230908	143700	384074255	2915	2920	2920	2915	320
370	20230908	143600	383140620	2920	2920	2920	2920	166
371	20230908	143500	382655900	2920	2915	2920	2915	244
372	20230908	143400	381943805	2920	2915	2920	2915	495
373	20230908	143300	380500050	2915	2920	2920	2915	249
374	20230908	143200	379773380	2920	2920	2920	2920	324
375	20230908	143100	378827300	2915	2920	2920	2915	253
376	20230908	143000	378088975	2920	2920	2920	2915	666
377	20230908	142900	376145410	2925	2925	2925	2925	960
378	20230908	142800	373337410	2925	2920	2925	2920	200
379	20230908	142700	372753240	2920	2925	2925	2920	1445
380	20230908	142600	368533005	2925	2925	2925	2925	168
381	20230908	142500	368041605	2925	2925	2925	2925	166
382	20230908	142400	367556055	2920	2920	2920	2920	0
383	20230908	142300	367556055	2920	2920	2920	2920	334
384	20230908	142200	366580775	2920	2920	2920	2920	0
385	20230908	142100	366580775	2920	2920	2920	2915	1164
386	20230908	142000	363186650	2920	2915	2920	2915	367
387	20230908	141900	362115510	2920	2920	2920	2915	211
388	20230908	141800	361499490	2920	2920	2920	2920	142
389	20230908	141700	361084850	2920	2920	2920	2920	167
390	20230908	141600	360597210	2920	2915	2920	2915	477
391	20230908	141500	359205870	2915	2920	2920	2915	1816
392	20230908	141400	353911400	2920	2925	2925	2920	409
393	20230908	141300	352716305	2925	2920	2925	2920	95
394	20230908	141200	352438885	2925	2925	2925	2925	166
395	20230908	141100	351953335	2925	2925	2925	2925	167
396	20230908	141000	351464860	2920	2920	2920	2920	0
397	20230908	140900	351464860	2920	2920	2925	2920	398
398	20230908	140800	350302695	2920	2920	2920	2920	39
399	20230908	140700	350188815	2920	2920	2920	2920	167
400	20230908	140600	349701175	2920	2920	2920	2920	8
401	20230908	140500	349677815	2920	2915	2920	2915	967
402	20230908	140400	346859000	2915	2920	2920	2915	20
403	20230908	140300	346800625	2915	2910	2915	2910	417
404	20230908	140200	345586570	2910	2910	2910	2910	20
405	20230908	140100	345528370	2915	2915	2915	2915	1
406	20230908	140000	345525455	2915	2915	2915	2915	4
407	20230908	135900	345513795	2915	2915	2915	2915	1
408	20230908	135800	345510880	2915	2915	2915	2915	1872
409	20230908	135700	340054000	2915	2915	2915	2915	20
410	20230908	135600	339995700	2915	2915	2915	2915	550
411	20230908	135500	338392450	2915	2915	2915	2915	50
412	20230908	135400	338246700	2915	2915	2915	2915	600
413	20230908	135300	336497700	2915	2915	2915	2915	0
414	20230908	135200	336497700	2915	2915	2915	2915	10
415	20230908	135100	336468550	2915	2915	2915	2915	3
416	20230908	135000	336459805	2915	2910	2915	2910	262
417	20230908	134900	335697335	2915	2915	2915	2915	14
418	20230908	134800	335656525	2915	2915	2915	2915	0
419	20230908	134700	335656525	2915	2915	2915	2915	0
420	20230908	134600	335656525	2915	2915	2915	2915	0
421	20230908	134500	335656525	2915	2915	2915	2915	215
422	20230908	134400	335029800	2910	2910	2910	2910	0
423	20230908	134300	335029800	2910	2910	2910	2910	0
424	20230908	134200	335029800	2910	2915	2915	2910	520
425	20230908	134100	333516500	2915	2925	2925	2915	936
426	20230908	134000	330787295	2920	2920	2920	2920	44
427	20230908	133900	330658815	2940	2940	2940	2940	0
428	20230908	133800	330658815	2940	2940	2940	2940	0
429	20230908	133700	330658815	2940	2940	2940	2940	30
430	20230908	133600	330570615	2940	2940	2940	2940	0
431	20230908	133500	330570615	2940	2940	2940	2940	0
432	20230908	133400	330570615	2940	2940	2940	2940	0
433	20230908	133300	330570615	2940	2940	2940	2940	10
434	20230908	133200	330541215	2940	2910	2945	2910	2114
435	20230908	133100	324342055	2910	2910	2910	2910	0
436	20230908	133000	324342055	2910	2910	2910	2910	0
437	20230908	132900	324342055	2910	2910	2910	2910	110
438	20230908	132800	324021955	2910	2910	2910	2910	0
439	20230908	132700	324021955	2910	2910	2910	2910	0
440	20230908	132600	324021955	2910	2910	2910	2910	0
441	20230908	132500	324021955	2910	2910	2910	2910	1000
442	20230908	132400	321111955	2910	2915	2915	2910	576
443	20230908	132300	319433095	2915	2915	2915	2910	1609
444	20230908	132200	314743360	2915	2915	2915	2915	182
445	20230908	132100	314212830	2915	2915	2915	2915	2664
446	20230908	132000	306447270	2915	2915	2915	2915	0
447	20230908	131900	306447270	2915	2915	2915	2915	1695
448	20230908	131800	301506345	2920	2920	2920	2920	0
449	20230908	131700	301506345	2920	2920	2920	2920	5
450	20230908	131600	301491745	2915	2915	2915	2915	0
451	20230908	131500	301491745	2915	2915	2915	2915	17
452	20230908	131400	301442190	2920	2920	2920	2920	0
453	20230908	131300	301442190	2920	2920	2920	2920	500
454	20230908	131200	299982190	2915	2915	2915	2915	0
455	20230908	131100	299982190	2915	2920	2920	2915	2259
456	20230908	131000	293386845	2920	2920	2920	2920	0
457	20230908	130900	293386845	2920	2920	2920	2920	0
458	20230908	130800	293386845	2920	2925	2925	2920	872
459	20230908	130700	290840580	2920	2920	2920	2920	0
460	20230908	130600	290840580	2920	2920	2920	2920	0
461	20230908	130500	290840580	2920	2920	2920	2920	0
462	20230908	130400	290840580	2920	2920	2920	2920	235
463	20230908	130300	290154380	2925	2925	2925	2925	0
464	20230908	130200	290154380	2925	2925	2925	2925	0
465	20230908	130100	290154380	2925	2920	2925	2920	501
466	20230908	130000	288691455	2920	2920	2920	2920	0
467	20230908	125900	288691455	2920	2920	2920	2920	1309
468	20230908	125800	284869175	2915	2915	2915	2915	0
469	20230908	125700	284869175	2915	2915	2915	2915	50
470	20230908	125600	284723425	2915	2915	2915	2915	88
471	20230908	125500	284466905	2915	2915	2915	2915	0
472	20230908	125400	284466905	2915	2915	2915	2915	0
473	20230908	125300	284466905	2915	2915	2915	2915	0
474	20230908	125200	284466905	2915	2915	2915	2915	3
475	20230908	125100	284458160	2915	2915	2915	2915	0
476	20230908	125000	284458160	2915	2915	2915	2915	0
477	20230908	124900	284458160	2915	2915	2915	2915	0
478	20230908	124800	284458160	2915	2920	2920	2915	605
479	20230908	124700	282694560	2920	2920	2920	2920	0
480	20230908	124600	282694560	2920	2920	2920	2920	0
481	20230908	124500	282694560	2920	2920	2920	2920	0
482	20230908	124400	282694560	2920	2920	2920	2920	11
483	20230908	124300	282662440	2920	2920	2920	2920	0
484	20230908	124200	282662440	2920	2920	2920	2920	0
485	20230908	124100	282662440	2920	2920	2920	2920	0
486	20230908	124000	282662440	2920	2920	2920	2920	0
487	20230908	123900	282662440	2920	2920	2920	2920	14
488	20230908	123800	282621560	2915	2915	2915	2915	0
489	20230908	123700	282621560	2915	2915	2915	2915	860
490	20230908	123600	280114660	2915	2915	2915	2915	0
491	20230908	123500	280114660	2915	2915	2915	2915	0
492	20230908	123400	280114660	2915	2915	2915	2915	0
493	20230908	123300	280114660	2915	2915	2915	2915	11
494	20230908	123200	280082595	2920	2920	2920	2920	0
495	20230908	123100	280082595	2920	2920	2920	2920	90
496	20230908	123000	279819795	2930	2930	2930	2930	1000
497	20230908	122900	276889795	2930	2930	2930	2930	1000
498	20230908	122800	273959795	2920	2920	2920	2920	110
499	20230908	122700	273638595	2920	2920	2920	2920	0
500	20230908	122600	273638595	2920	2920	2920	2920	6
501	20230908	122500	273621075	2920	2920	2920	2920	745
502	20230908	122400	271445675	2920	2920	2920	2920	40
503	20230908	122300	271328875	2920	2920	2920	2920	200
504	20230908	122200	270744875	2920	2920	2920	2920	0
505	20230908	122100	270744875	2920	2920	2920	2920	0
506	20230908	122000	270744875	2920	2920	2920	2920	0
507	20230908	121900	270744875	2920	2920	2920	2920	0
508	20230908	121800	270744875	2920	2920	2920	2920	0
509	20230908	121700	270744875	2920	2920	2920	2920	0
510	20230908	121600	270744875	2920	2920	2920	2920	705
511	20230908	121500	268686275	2930	2930	2930	2930	0
512	20230908	121400	268686275	2930	2930	2930	2930	0
513	20230908	121300	268686275	2930	2930	2930	2930	0
514	20230908	121200	268686275	2930	2930	2930	2930	0
515	20230908	121100	268686275	2930	2930	2930	2930	2
516	20230908	121000	268680415	2910	2910	2910	2910	25
517	20230908	120900	268607665	2910	2930	2930	2910	29
518	20230908	120800	268523095	2930	2930	2930	2930	0
519	20230908	120700	268523095	2930	2930	2930	2930	0
520	20230908	120600	268523095	2930	2930	2930	2930	0
521	20230908	120500	268523095	2930	2930	2930	2930	78
522	20230908	120400	268294555	2930	2930	2930	2930	21
523	20230908	120300	268233025	2930	2930	2930	2930	17
524	20230908	120200	268183215	2930	2930	2930	2930	0
525	20230908	120100	268183215	2930	2930	2930	2930	0
526	20230908	120000	268183215	2930	2925	2930	2925	35
527	20230908	115900	268080805	2925	2925	2925	2925	21
528	20230908	115800	268019380	2925	2925	2925	2925	0
529	20230908	115700	268019380	2925	2915	2925	2915	500
530	20230908	115600	266556980	2915	2915	2915	2915	0
531	20230908	115500	266556980	2915	2925	2925	2915	130
532	20230908	115400	266177030	2925	2925	2925	2925	5
533	20230908	115300	266162405	2925	2925	2925	2925	0
534	20230908	115200	266162405	2925	2925	2925	2925	0
535	20230908	115100	266162405	2925	2925	2925	2925	0
536	20230908	115000	266162405	2925	2925	2925	2925	14
537	20230908	114900	266121455	2910	2910	2910	2910	20
538	20230908	114800	266063255	2915	2915	2915	2915	500
539	20230908	114700	264605755	2915	2915	2915	2915	125
540	20230908	114600	264241380	2915	2905	2915	2905	1040
541	20230908	114500	261219780	2905	2920	2920	2905	17837
542	20230908	114400	209315595	2925	2925	2925	2925	0
543	20230908	114300	209315595	2925	2925	2925	2925	1020
544	20230908	114200	206332095	2925	2925	2925	2925	100
545	20230908	114100	206039595	2925	2925	2925	2925	0
546	20230908	114000	206039595	2925	2925	2925	2925	3
547	20230908	113900	206030820	2925	2925	2925	2925	0
548	20230908	113800	206030820	2925	2925	2925	2925	190
549	20230908	113700	205475070	2930	2930	2930	2930	0
550	20230908	113600	205475070	2930	2930	2930	2930	0
551	20230908	113500	205475070	2930	2930	2930	2930	0
552	20230908	113400	205475070	2930	2930	2930	2930	0
553	20230908	113300	205475070	2930	2930	2930	2930	2
554	20230908	113200	205469210	2930	2930	2930	2930	1
555	20230908	113100	205466280	2930	2930	2930	2930	0
556	20230908	113000	205466280	2930	2930	2930	2930	23
557	20230908	112900	205398890	2930	2930	2930	2930	0
558	20230908	112800	205398890	2930	2930	2930	2930	0
559	20230908	112700	205398890	2930	2925	2930	2925	650
560	20230908	112600	203495890	2925	2925	2925	2925	0
561	20230908	112500	203495890	2925	2925	2925	2925	0
562	20230908	112400	203495890	2925	2925	2925	2925	30
563	20230908	112300	203408140	2930	2930	2930	2930	100
564	20230908	112200	203115140	2930	2930	2930	2930	0
565	20230908	112100	203115140	2930	2930	2930	2930	300
566	20230908	112000	202236140	2930	2930	2930	2930	94
567	20230908	111900	201960720	2930	2930	2930	2930	111
568	20230908	111800	201635490	2930	2925	2930	2925	3874
569	20230908	111700	190302670	2925	2925	2925	2925	500
570	20230908	111600	188840170	2930	2930	2930	2930	2
571	20230908	111500	188834310	2930	2930	2930	2930	765
572	20230908	111400	186592860	2930	2930	2930	2930	346
573	20230908	111300	185579080	2930	2930	2930	2930	0
574	20230908	111200	185579080	2930	2930	2930	2930	0
575	20230908	111100	185579080	2930	2930	2930	2930	0
576	20230908	111000	185579080	2930	2930	2930	2930	3
577	20230908	110900	185570290	2930	2930	2930	2930	0
578	20230908	110800	185570290	2930	2930	2935	2930	2256
579	20230908	110700	178960205	2935	2935	2935	2935	0
580	20230908	110600	178960205	2935	2935	2935	2935	30
581	20230908	110500	178872155	2935	2930	2935	2930	1008
582	20230908	110400	175918675	2940	2930	2940	2930	2
583	20230908	110300	175912805	2940	2930	2940	2930	1001
584	20230908	110200	172979865	2940	2940	2940	2940	0
585	20230908	110100	172979865	2940	2940	2940	2940	0
586	20230908	110000	172979865	2940	2940	2940	2940	0
587	20230908	105900	172979865	2940	2930	2940	2930	3
588	20230908	105800	172971055	2940	2940	2940	2940	10
589	20230908	105700	172941655	2940	2930	2940	2930	1640
590	20230908	105600	168136445	2935	2935	2935	2935	360
591	20230908	105500	167079845	2935	2935	2935	2935	636
592	20230908	105400	165213185	2940	2940	2940	2940	11
593	20230908	105300	165180845	2940	2940	2940	2940	100
594	20230908	105200	164886845	2930	2930	2930	2930	0
595	20230908	105100	164886845	2930	2930	2930	2930	1
596	20230908	105000	164883915	2930	2930	2930	2930	0
597	20230908	104900	164883915	2930	2935	2935	2930	114
598	20230908	104800	164549795	2945	2945	2945	2945	500
599	20230908	104700	163077295	2945	2940	2945	2940	1786
600	20230908	104600	157826450	2940	2940	2940	2940	1300
601	20230908	104500	154004450	2945	2945	2945	2945	0
602	20230908	104400	154004450	2945	2945	2945	2945	0
603	20230908	104300	154004450	2945	2945	2945	2945	1
604	20230908	104200	154001505	2940	2940	2940	2940	506
605	20230908	104100	152513865	2940	2940	2940	2940	570
606	20230908	104000	150838065	2940	2940	2940	2940	50
607	20230908	103900	150691065	2940	2940	2940	2940	400
608	20230908	103800	149515065	2950	2950	2950	2950	0
609	20230908	103700	149515065	2950	2950	2950	2950	8
610	20230908	103600	149491465	2935	2935	2935	2935	1
611	20230908	103500	149488530	2950	2950	2950	2950	200
612	20230908	103400	148898530	2950	2950	2950	2950	0
613	20230908	103300	148898530	2950	2935	2950	2935	216
614	20230908	103200	148264555	2950	2950	2950	2950	11
615	20230908	103100	148232105	2930	2950	2950	2930	901
616	20230908	103000	145592155	2945	2945	2945	2930	2920
617	20230908	102900	136993655	2945	2935	2945	2935	1058
618	20230908	102800	133883810	2935	2935	2935	2935	864
619	20230908	102700	131347970	2935	2935	2935	2935	0
620	20230908	102600	131347970	2935	2935	2935	2935	136
621	20230908	102500	130948810	2930	2930	2930	2930	500
622	20230908	102400	129483810	2930	2930	2930	2930	400
623	20230908	102300	128311810	2930	2930	2930	2930	700
624	20230908	102200	126260810	2930	2930	2930	2930	0
625	20230908	102100	126260810	2930	2930	2930	2930	40
626	20230908	102000	126143610	2930	2930	2930	2930	0
627	20230908	101900	126143610	2930	2930	2930	2930	0
628	20230908	101800	126143610	2930	2930	2930	2930	0
629	20230908	101700	126143610	2930	2930	2930	2930	0
630	20230908	101600	126143610	2930	2930	2930	2930	200
631	20230908	101500	125557610	2930	2930	2930	2930	230
632	20230908	101400	124883710	2930	2930	2930	2930	200
633	20230908	101300	124297710	2930	2935	2935	2930	383
634	20230908	101200	123173620	2935	2935	2935	2935	0
635	20230908	101100	123173620	2935	2935	2935	2935	130
636	20230908	101000	122792070	2930	2930	2930	2930	136
637	20230908	100900	122393590	2930	2930	2930	2930	0
638	20230908	100800	122393590	2930	2930	2930	2930	0
639	20230908	100700	122393590	2930	2935	2935	2930	1268
640	20230908	100600	118678010	2935	2940	2940	2935	328
641	20230908	100500	117714140	2935	2935	2935	2935	0
642	20230908	100400	117714140	2935	2935	2935	2935	0
643	20230908	100300	117714140	2935	2935	2935	2935	0
644	20230908	100200	117714140	2935	2935	2935	2935	10
645	20230908	100100	117684790	2940	2940	2940	2940	0
646	20230908	100000	117684790	2940	2930	2940	2930	2897
647	20230908	095900	109196470	2930	2925	2930	2925	491
648	20230908	095800	107759340	2925	2925	2925	2925	0
649	20230908	095700	107759340	2925	2925	2925	2925	0
650	20230908	095600	107759340	2925	2925	2925	2925	0
651	20230908	095500	107759340	2925	2925	2925	2925	0
652	20230908	095400	107759340	2925	2925	2925	2925	110
653	20230908	095300	107437590	2930	2930	2930	2930	590
654	20230908	095200	105708890	2930	2930	2930	2930	471
655	20230908	095100	104328860	2930	2930	2930	2930	0
656	20230908	095000	104328860	2930	2930	2930	2930	0
657	20230908	094900	104328860	2930	2930	2930	2930	0
658	20230908	094800	104328860	2930	2930	2930	2930	469
659	20230908	094700	102954690	2930	2930	2930	2930	935
660	20230908	094600	100215140	2930	2940	2940	2930	53
661	20230908	094500	100059830	2940	2930	2940	2930	1549
662	20230908	094400	95521230	2925	2925	2925	2925	0
663	20230908	094300	95521230	2925	2925	2925	2925	813
664	20230908	094200	93143205	2925	2930	2930	2925	2
665	20230908	094100	93137350	2930	2930	2930	2930	266
666	20230908	094000	92357970	2925	2925	2925	2925	135
667	20230908	093900	91963095	2925	2925	2925	2920	5290
668	20230908	093800	76504635	2925	2935	2935	2925	3077
669	20230908	093700	67490240	2930	2930	2930	2930	1000
670	20230908	093600	64560240	2935	2945	2945	2935	2549
671	20230908	093500	57078645	2945	2935	2945	2935	745
672	20230908	093400	54889170	2935	2935	2935	2935	624
673	20230908	093300	53057730	2935	2945	2945	2935	269
674	20230908	093200	52267215	2945	2945	2945	2945	3
675	20230908	093100	52258380	2940	2945	2945	2940	113
676	20230908	093000	51926150	2935	2935	2935	2935	33
677	20230908	092900	51829295	2935	2935	2935	2935	1174
678	20230908	092800	48383605	2935	2935	2935	2935	25
679	20230908	092700	48310230	2935	2935	2935	2935	2160
680	20230908	092600	41970630	2935	2945	2945	2935	1041
681	20230908	092500	38915245	2945	2945	2945	2945	190
682	20230908	092400	38355695	2945	2935	2945	2935	11
683	20230908	092300	38323310	2935	2940	2940	2935	39
684	20230908	092200	38208820	2940	2940	2940	2940	900
685	20230908	092100	35562820	2945	2945	2945	2945	497
686	20230908	092000	34099155	2945	2955	2955	2945	153
687	20230908	091900	33648540	2955	2950	2955	2945	484
688	20230908	091800	32221475	2950	2945	2950	2945	330
689	20230908	091700	31249620	2945	2945	2945	2945	732
690	20230908	091600	29093880	2935	2945	2945	2935	1015
691	20230908	091500	26111855	2945	2945	2945	2945	70
692	20230908	091400	25905705	2955	2955	2955	2955	50
693	20230908	091300	25757955	2960	2955	2960	2955	200
694	20230908	091200	25166190	2960	2940	2960	2940	101
695	20230908	091100	24869230	2930	2930	2930	2930	1
696	20230908	091000	24866300	2930	2935	2935	2930	400
697	20230908	090900	23693800	2930	2930	2930	2930	0
698	20230908	090800	23693800	2930	2930	2930	2930	21
699	20230908	090700	23632270	2930	2925	2930	2925	400
700	20230908	090600	22460770	2920	2925	2925	2920	60
701	20230908	090500	22285520	2925	2925	2925	2920	2149
702	20230908	090400	16008190	2925	2930	2930	2920	2027
703	20230908	090300	10078825	2930	2935	2935	2930	396
704	20230908	090200	8917395	2940	2950	2950	2940	697
705	20230908	090100	6867185	2940	2950	2950	2940	830
706	20230908	090000	4426095	2945	2985	2985	2945	1471