KissMeData/232140/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202000	479836110	4135	4135	4135	4135	3244
3	20230905	201900	479836110	4135	4135	4135	4135	0
4	20230905	201800	479836110	4135	4135	4135	4135	0
5	20230905	201700	479836110	4135	4135	4135	4135	0
6	20230905	201600	479836110	4135	4135	4135	4135	0
7	20230905	201500	479836110	4135	4135	4135	4135	0
8	20230905	201400	479836110	4135	4135	4135	4135	0
9	20230905	201300	479836110	4135	4135	4135	4135	0
10	20230905	201200	479836110	4135	4135	4135	4135	0
11	20230905	201100	479836110	4135	4135	4135	4135	0
12	20230905	201000	479836110	4135	4135	4135	4135	0
13	20230905	200900	479836110	4135	4135	4135	4135	0
14	20230905	200800	479836110	4135	4135	4135	4135	0
15	20230905	200700	479836110	4135	4135	4135	4135	0
16	20230905	200600	479836110	4135	4135	4135	4135	0
17	20230905	200500	479836110	4135	4135	4135	4135	0
18	20230905	200400	479836110	4135	4135	4135	4135	0
19	20230905	200300	479836110	4135	4135	4135	4135	0
20	20230905	200200	479836110	4135	4135	4135	4135	0
21	20230905	200100	479836110	4135	4135	4135	4135	0
22	20230905	200000	479836110	4135	4135	4135	4135	0
23	20230905	195900	479836110	4135	4135	4135	4135	0
24	20230905	195800	479836110	4135	4135	4135	4135	0
25	20230905	195700	479836110	4135	4135	4135	4135	0
26	20230905	195600	479836110	4135	4135	4135	4135	0
27	20230905	195500	479836110	4135	4135	4135	4135	0
28	20230905	195400	479836110	4135	4135	4135	4135	0
29	20230905	195300	479836110	4135	4135	4135	4135	0
30	20230905	195200	479836110	4135	4135	4135	4135	0
31	20230905	195100	479836110	4135	4135	4135	4135	0
32	20230905	195000	479836110	4135	4135	4135	4135	3244
33	20230905	194900	479836110	4135	4135	4135	4135	0
34	20230905	194800	479836110	4135	4135	4135	4135	0
35	20230905	194700	479836110	4135	4135	4135	4135	0
36	20230905	194600	479836110	4135	4135	4135	4135	0
37	20230905	194500	479836110	4135	4135	4135	4135	0
38	20230905	194400	479836110	4135	4135	4135	4135	0
39	20230905	194300	479836110	4135	4135	4135	4135	0
40	20230905	194200	479836110	4135	4135	4135	4135	0
41	20230905	194100	479836110	4135	4135	4135	4135	0
42	20230905	194000	479836110	4135	4135	4135	4135	0
43	20230905	193900	479836110	4135	4135	4135	4135	0
44	20230905	193800	479836110	4135	4135	4135	4135	0
45	20230905	193700	479836110	4135	4135	4135	4135	0
46	20230905	193600	479836110	4135	4135	4135	4135	0
47	20230905	193500	479836110	4135	4135	4135	4135	0
48	20230905	193400	479836110	4135	4135	4135	4135	0
49	20230905	193300	479836110	4135	4135	4135	4135	0
50	20230905	193200	479836110	4135	4135	4135	4135	0
51	20230905	193100	479836110	4135	4135	4135	4135	0
52	20230905	193000	479836110	4135	4135	4135	4135	0
53	20230905	192900	479836110	4135	4135	4135	4135	0
54	20230905	192800	479836110	4135	4135	4135	4135	0
55	20230905	192700	479836110	4135	4135	4135	4135	0
56	20230905	192600	479836110	4135	4135	4135	4135	0
57	20230905	192500	479836110	4135	4135	4135	4135	0
58	20230905	192400	479836110	4135	4135	4135	4135	0
59	20230905	192300	479836110	4135	4135	4135	4135	0
60	20230905	192200	479836110	4135	4135	4135	4135	0
61	20230905	192100	479836110	4135	4135	4135	4135	0
62	20230905	192000	479836110	4135	4135	4135	4135	3244
63	20230905	191900	479836110	4135	4135	4135	4135	0
64	20230905	191800	479836110	4135	4135	4135	4135	0
65	20230905	191700	479836110	4135	4135	4135	4135	0
66	20230905	191600	479836110	4135	4135	4135	4135	0
67	20230905	191500	479836110	4135	4135	4135	4135	0
68	20230905	191400	479836110	4135	4135	4135	4135	0
69	20230905	191300	479836110	4135	4135	4135	4135	0
70	20230905	191200	479836110	4135	4135	4135	4135	0
71	20230905	191100	479836110	4135	4135	4135	4135	0
72	20230905	191000	479836110	4135	4135	4135	4135	0
73	20230905	190900	479836110	4135	4135	4135	4135	0
74	20230905	190800	479836110	4135	4135	4135	4135	0
75	20230905	190700	479836110	4135	4135	4135	4135	0
76	20230905	190600	479836110	4135	4135	4135	4135	0
77	20230905	190500	479836110	4135	4135	4135	4135	0
78	20230905	190400	479836110	4135	4135	4135	4135	0
79	20230905	190300	479836110	4135	4135	4135	4135	0
80	20230905	190200	479836110	4135	4135	4135	4135	0
81	20230905	190100	479836110	4135	4135	4135	4135	0
82	20230905	190000	479836110	4135	4135	4135	4135	0
83	20230905	185900	479836110	4135	4135	4135	4135	0
84	20230905	185800	479836110	4135	4135	4135	4135	0
85	20230905	185700	479836110	4135	4135	4135	4135	0
86	20230905	185600	479836110	4135	4135	4135	4135	0
87	20230905	185500	479836110	4135	4135	4135	4135	0
88	20230905	185400	479836110	4135	4135	4135	4135	0
89	20230905	185300	479836110	4135	4135	4135	4135	0
90	20230905	185200	479836110	4135	4135	4135	4135	0
91	20230905	185100	479836110	4135	4135	4135	4135	0
92	20230905	185000	479836110	4135	4135	4135	4135	3244
93	20230905	184900	479836110	4135	4135	4135	4135	0
94	20230905	184800	479836110	4135	4135	4135	4135	0
95	20230905	184700	479836110	4135	4135	4135	4135	0
96	20230905	184600	479836110	4135	4135	4135	4135	0
97	20230905	184500	479836110	4135	4135	4135	4135	0
98	20230905	184400	479836110	4135	4135	4135	4135	0
99	20230905	184300	479836110	4135	4135	4135	4135	0
100	20230905	184200	479836110	4135	4135	4135	4135	0
101	20230905	184100	479836110	4135	4135	4135	4135	0
102	20230905	184000	479836110	4135	4135	4135	4135	0
103	20230905	183900	479836110	4135	4135	4135	4135	0
104	20230905	183800	479836110	4135	4135	4135	4135	0
105	20230905	183700	479836110	4135	4135	4135	4135	0
106	20230905	183600	479836110	4135	4135	4135	4135	0
107	20230905	183500	479836110	4135	4135	4135	4135	0
108	20230905	183400	479836110	4135	4135	4135	4135	0
109	20230905	183300	479836110	4135	4135	4135	4135	0
110	20230905	183200	479836110	4135	4135	4135	4135	0
111	20230905	183100	479836110	4135	4135	4135	4135	0
112	20230905	183000	479836110	4135	4135	4135	4135	0
113	20230905	182900	479836110	4135	4135	4135	4135	0
114	20230905	182800	479836110	4135	4135	4135	4135	0
115	20230905	182700	479836110	4135	4135	4135	4135	0
116	20230905	182600	479836110	4135	4135	4135	4135	0
117	20230905	182500	479836110	4135	4135	4135	4135	0
118	20230905	182400	479836110	4135	4135	4135	4135	0
119	20230905	182300	479836110	4135	4135	4135	4135	0
120	20230905	182200	479836110	4135	4135	4135	4135	0
121	20230905	182100	479836110	4135	4135	4135	4135	0
122	20230905	182000	479836110	4135	4135	4135	4135	3244
123	20230905	181900	479836110	4135	4135	4135	4135	0
124	20230905	181800	479836110	4135	4135	4135	4135	0
125	20230905	181700	479836110	4135	4135	4135	4135	0
126	20230905	181600	479836110	4135	4135	4135	4135	0
127	20230905	181500	479836110	4135	4135	4135	4135	0
128	20230905	181400	479836110	4135	4135	4135	4135	0
129	20230905	181300	479836110	4135	4135	4135	4135	0
130	20230905	181200	479836110	4135	4135	4135	4135	0
131	20230905	181100	479836110	4135	4135	4135	4135	0
132	20230905	181000	479836110	4135	4135	4135	4135	0
133	20230905	180900	479836110	4135	4135	4135	4135	0
134	20230905	180800	479836110	4135	4135	4135	4135	0
135	20230905	180700	479836110	4135	4135	4135	4135	0
136	20230905	180600	479836110	4135	4135	4135	4135	0
137	20230905	180500	479836110	4135	4135	4135	4135	0
138	20230905	180400	479836110	4135	4135	4135	4135	0
139	20230905	180300	479836110	4135	4135	4135	4135	0
140	20230905	180200	479836110	4135	4135	4135	4135	0
141	20230905	180100	479836110	4135	4135	4135	4135	0
142	20230905	180000	479836110	4135	4135	4135	4135	0
143	20230905	175900	479836110	4135	4135	4135	4135	0
144	20230905	175800	479836110	4135	4135	4135	4135	0
145	20230905	175700	479836110	4135	4135	4135	4135	0
146	20230905	175600	479836110	4135	4135	4135	4135	0
147	20230905	175500	479836110	4135	4135	4135	4135	0
148	20230905	175400	479836110	4135	4135	4135	4135	0
149	20230905	175300	479836110	4135	4135	4135	4135	0
150	20230905	175200	479836110	4135	4135	4135	4135	0
151	20230905	175100	479836110	4135	4135	4135	4135	0
152	20230905	175000	479836110	4135	4135	4135	4135	3244
153	20230905	174900	479836110	4135	4135	4135	4135	0
154	20230905	174800	479836110	4135	4135	4135	4135	0
155	20230905	174700	479836110	4135	4135	4135	4135	0
156	20230905	174600	479836110	4135	4135	4135	4135	0
157	20230905	174500	479836110	4135	4135	4135	4135	0
158	20230905	174400	479836110	4135	4135	4135	4135	0
159	20230905	174300	479836110	4135	4135	4135	4135	0
160	20230905	174200	479836110	4135	4135	4135	4135	0
161	20230905	174100	479836110	4135	4135	4135	4135	0
162	20230905	174000	479836110	4135	4135	4135	4135	0
163	20230905	173900	479836110	4135	4135	4135	4135	0
164	20230905	173800	479836110	4135	4135	4135	4135	0
165	20230905	173700	479836110	4135	4135	4135	4135	0
166	20230905	173600	479836110	4135	4135	4135	4135	0
167	20230905	173500	479836110	4135	4135	4135	4135	0
168	20230905	173400	479836110	4135	4135	4135	4135	0
169	20230905	173300	479836110	4135	4135	4135	4135	0
170	20230905	173200	479836110	4135	4135	4135	4135	0
171	20230905	173100	479836110	4135	4135	4135	4135	0
172	20230905	173000	479836110	4135	4135	4135	4135	0
173	20230905	172900	479836110	4135	4135	4135	4135	0
174	20230905	172800	479836110	4135	4135	4135	4135	0
175	20230905	172700	479836110	4135	4135	4135	4135	0
176	20230905	172600	479836110	4135	4135	4135	4135	0
177	20230905	172500	479836110	4135	4135	4135	4135	0
178	20230905	172400	479836110	4135	4135	4135	4135	0
179	20230905	172300	479836110	4135	4135	4135	4135	0
180	20230905	172200	479836110	4135	4135	4135	4135	0
181	20230905	172100	479836110	4135	4135	4135	4135	0
182	20230905	172000	479836110	4135	4135	4135	4135	3244
183	20230905	171900	479836110	4135	4135	4135	4135	0
184	20230905	171800	479836110	4135	4135	4135	4135	0
185	20230905	171700	479836110	4135	4135	4135	4135	0
186	20230905	171600	479836110	4135	4135	4135	4135	0
187	20230905	171500	479836110	4135	4135	4135	4135	0
188	20230905	171400	479836110	4135	4135	4135	4135	0
189	20230905	171300	479836110	4135	4135	4135	4135	0
190	20230905	171200	479836110	4135	4135	4135	4135	0
191	20230905	171100	479836110	4135	4135	4135	4135	0
192	20230905	171000	479836110	4135	4135	4135	4135	0
193	20230905	170900	479836110	4135	4135	4135	4135	0
194	20230905	170800	479836110	4135	4135	4135	4135	0
195	20230905	170700	479836110	4135	4135	4135	4135	0
196	20230905	170600	479836110	4135	4135	4135	4135	0
197	20230905	170500	479836110	4135	4135	4135	4135	0
198	20230905	170400	479836110	4135	4135	4135	4135	0
199	20230905	170300	479836110	4135	4135	4135	4135	0
200	20230905	170200	479836110	4135	4135	4135	4135	0
201	20230905	170100	479836110	4135	4135	4135	4135	0
202	20230905	170000	479836110	4135	4135	4135	4135	0
203	20230905	165900	479836110	4135	4135	4135	4135	0
204	20230905	165800	479836110	4135	4135	4135	4135	0
205	20230905	165700	479836110	4135	4135	4135	4135	0
206	20230905	165600	479836110	4135	4135	4135	4135	0
207	20230905	165500	479836110	4135	4135	4135	4135	0
208	20230905	165400	479836110	4135	4135	4135	4135	0
209	20230905	165300	479836110	4135	4135	4135	4135	0
210	20230905	165200	479836110	4135	4135	4135	4135	0
211	20230905	165100	479836110	4135	4135	4135	4135	0
212	20230905	165000	479836110	4135	4135	4135	4135	3244
213	20230905	164900	479836110	4135	4135	4135	4135	0
214	20230905	164800	479836110	4135	4135	4135	4135	0
215	20230905	164700	479836110	4135	4135	4135	4135	0
216	20230905	164600	479836110	4135	4135	4135	4135	0
217	20230905	164500	479836110	4135	4135	4135	4135	0
218	20230905	164400	479836110	4135	4135	4135	4135	0
219	20230905	164300	479836110	4135	4135	4135	4135	0
220	20230905	164200	479836110	4135	4135	4135	4135	0
221	20230905	164100	479836110	4135	4135	4135	4135	0
222	20230905	164000	479836110	4135	4135	4135	4135	0
223	20230905	163900	479836110	4135	4135	4135	4135	0
224	20230905	163800	479836110	4135	4135	4135	4135	0
225	20230905	163700	479836110	4135	4135	4135	4135	0
226	20230905	163600	479836110	4135	4135	4135	4135	0
227	20230905	163500	479836110	4135	4135	4135	4135	0
228	20230905	163400	479836110	4135	4135	4135	4135	0
229	20230905	163300	479836110	4135	4135	4135	4135	0
230	20230905	163200	479836110	4135	4135	4135	4135	0
231	20230905	163100	479836110	4135	4135	4135	4135	0
232	20230905	163000	479836110	4135	4135	4135	4135	0
233	20230905	162900	479836110	4135	4135	4135	4135	0
234	20230905	162800	479836110	4135	4135	4135	4135	0
235	20230905	162700	479836110	4135	4135	4135	4135	0
236	20230905	162600	479836110	4135	4135	4135	4135	0
237	20230905	162500	479836110	4135	4135	4135	4135	0
238	20230905	162400	479836110	4135	4135	4135	4135	0
239	20230905	162300	479836110	4135	4135	4135	4135	0
240	20230905	162200	479836110	4135	4135	4135	4135	0
241	20230905	162100	479836110	4135	4135	4135	4135	0
242	20230905	162000	479836110	4135	4135	4135	4135	3244
243	20230905	161900	479836110	4135	4135	4135	4135	0
244	20230905	161800	479836110	4135	4135	4135	4135	0
245	20230905	161700	479836110	4135	4135	4135	4135	0
246	20230905	161600	479836110	4135	4135	4135	4135	0
247	20230905	161500	479836110	4135	4135	4135	4135	0
248	20230905	161400	479836110	4135	4135	4135	4135	0
249	20230905	161300	479836110	4135	4135	4135	4135	0
250	20230905	161200	479836110	4135	4135	4135	4135	0
251	20230905	161100	479836110	4135	4135	4135	4135	0
252	20230905	161000	479836110	4135	4135	4135	4135	0
253	20230905	160900	479836110	4135	4135	4135	4135	0
254	20230905	160800	479836110	4135	4135	4135	4135	0
255	20230905	160700	479836110	4135	4135	4135	4135	0
256	20230905	160600	479836110	4135	4135	4135	4135	0
257	20230905	160500	479836110	4135	4135	4135	4135	0
258	20230905	160400	479836110	4135	4135	4135	4135	0
259	20230905	160300	479836110	4135	4135	4135	4135	0
260	20230905	160200	479836110	4135	4135	4135	4135	0
261	20230905	160100	479836110	4135	4135	4135	4135	0
262	20230905	160000	479836110	4135	4135	4135	4135	0
263	20230905	155900	479836110	4135	4135	4135	4135	0
264	20230905	155800	479836110	4135	4135	4135	4135	0
265	20230905	155700	479836110	4135	4135	4135	4135	0
266	20230905	155600	479836110	4135	4135	4135	4135	0
267	20230905	155500	479836110	4135	4135	4135	4135	0
268	20230905	155400	479836110	4135	4135	4135	4135	0
269	20230905	155300	479836110	4135	4135	4135	4135	0
270	20230905	155200	479836110	4135	4135	4135	4135	0
271	20230905	155100	479836110	4135	4135	4135	4135	0
272	20230905	155000	479836110	4135	4135	4135	4135	3244
273	20230905	154900	479836110	4135	4135	4135	4135	0
274	20230905	154800	479836110	4135	4135	4135	4135	0
275	20230905	154700	479836110	4135	4135	4135	4135	0
276	20230905	154600	479836110	4135	4135	4135	4135	0
277	20230905	154500	479836110	4135	4135	4135	4135	0
278	20230905	154400	479836110	4135	4135	4135	4135	0
279	20230905	154300	479836110	4135	4135	4135	4135	0
280	20230905	154200	479836110	4135	4135	4135	4135	0
281	20230905	154100	479836110	4135	4135	4135	4135	0
282	20230905	154000	479836110	4135	4135	4135	4135	0
283	20230905	153900	479836110	4135	4135	4135	4135	0
284	20230905	153800	479836110	4135	4135	4135	4135	0
285	20230905	153700	479836110	4135	4135	4135	4135	0
286	20230905	153600	479836110	4135	4135	4135	4135	0
287	20230905	153500	479836110	4135	4135	4135	4135	0
288	20230905	153400	479836110	4135	4135	4135	4135	0
289	20230905	153300	479836110	4135	4135	4135	4135	0
290	20230905	153200	479836110	4135	4135	4135	4135	0
291	20230905	153100	479836110	4135	4135	4135	4135	0
292	20230905	153000	479836110	4135	4135	4135	4135	3244
293	20230905	152900	466422170	4155	4155	4155	4155	0
294	20230905	152800	466422170	4155	4155	4155	4155	0
295	20230905	152700	466422170	4155	4155	4155	4155	0
296	20230905	152600	466422170	4155	4155	4155	4155	0
297	20230905	152500	466422170	4155	4155	4155	4155	0
298	20230905	152400	466422170	4155	4155	4155	4155	0
299	20230905	152300	466422170	4155	4155	4155	4155	0
300	20230905	152200	466422170	4155	4155	4155	4155	0
301	20230905	152100	466422170	4155	4155	4155	4155	0
302	20230905	152000	466422170	4155	4155	4155	4155	0
303	20230905	151900	466422170	4155	4150	4155	4150	175
304	20230905	151800	465695550	4150	4145	4150	4145	13
305	20230905	151700	465641650	4150	4150	4150	4150	5
306	20230905	151600	465620900	4150	4150	4150	4150	22
307	20230905	151500	465529600	4150	4150	4150	4150	2
308	20230905	151400	465521300	4145	4145	4145	4145	50
309	20230905	151300	465314050	4150	4150	4150	4150	0
310	20230905	151200	465314050	4150	4150	4150	4130	586
311	20230905	151100	462893750	4135	4150	4150	4135	883
312	20230905	151000	459240830	4155	4145	4155	4145	5
313	20230905	150900	459220075	4155	4155	4155	4155	0
314	20230905	150800	459220075	4155	4155	4155	4155	12
315	20230905	150700	459170215	4155	4155	4155	4155	1000
316	20230905	150600	455015215	4155	4155	4155	4155	50
317	20230905	150500	454807465	4155	4155	4155	4155	4
318	20230905	150400	454790845	4140	4155	4155	4140	2323
319	20230905	150300	445163180	4160	4160	4160	4160	0
320	20230905	150200	445163180	4160	4160	4160	4160	0
321	20230905	150100	445163180	4160	4160	4160	4160	5
322	20230905	150000	445142380	4160	4155	4160	4155	1012
323	20230905	145900	440937420	4155	4155	4155	4155	4
324	20230905	145800	440920800	4155	4155	4155	4155	0
325	20230905	145700	440920800	4155	4155	4155	4155	0
326	20230905	145600	440920800	4155	4155	4155	4155	100
327	20230905	145500	440505300	4155	4155	4155	4155	0
328	20230905	145400	440505300	4155	4155	4155	4155	0
329	20230905	145300	440505300	4155	4155	4155	4155	0
330	20230905	145200	440505300	4155	4155	4155	4135	25810
331	20230905	145100	333744155	4155	4155	4155	4155	0
332	20230905	145000	333744155	4155	4155	4155	4155	119
333	20230905	144900	333249710	4155	4155	4155	4155	3
334	20230905	144800	333237245	4160	4160	4160	4160	0
335	20230905	144700	333237245	4160	4160	4165	4160	188
336	20230905	144600	332454725	4155	4155	4155	4155	347
337	20230905	144500	331012940	4155	4155	4155	4155	100
338	20230905	144400	330597440	4155	4155	4155	4155	0
339	20230905	144300	330597440	4155	4155	4155	4155	3
340	20230905	144200	330584975	4155	4155	4155	4155	0
341	20230905	144100	330584975	4155	4150	4155	4150	24
342	20230905	144000	330485300	4150	4150	4150	4150	0
343	20230905	143900	330485300	4150	4150	4155	4150	16
344	20230905	143800	330418890	4155	4150	4155	4150	21
345	20230905	143700	330331735	4155	4155	4155	4155	40
346	20230905	143600	330165535	4155	4155	4155	4155	100
347	20230905	143500	329750035	4155	4155	4155	4155	1
348	20230905	143400	329745880	4150	4150	4150	4150	0
349	20230905	143300	329745880	4150	4150	4150	4150	0
350	20230905	143200	329745880	4150	4150	4150	4150	0
351	20230905	143100	329745880	4150	4150	4150	4150	601
352	20230905	143000	327251730	4155	4155	4155	4155	0
353	20230905	142900	327251730	4155	4155	4155	4155	15
354	20230905	142800	327189405	4155	4155	4155	4155	79
355	20230905	142700	326861160	4155	4155	4155	4155	328
356	20230905	142600	325498320	4160	4160	4160	4160	0
357	20230905	142500	325498320	4160	4160	4160	4160	3
358	20230905	142400	325485840	4160	4160	4160	4160	202
359	20230905	142300	324645520	4160	4160	4160	4160	4
360	20230905	142200	324628880	4160	4160	4160	4160	76
361	20230905	142100	324312720	4160	4160	4160	4160	1
362	20230905	142000	324308560	4160	4160	4160	4160	0
363	20230905	141900	324308560	4160	4160	4160	4160	1
364	20230905	141800	324304400	4160	4160	4160	4160	2
365	20230905	141700	324296080	4155	4155	4155	4155	50
366	20230905	141600	324088330	4155	4155	4155	4155	200
367	20230905	141500	323257330	4155	4155	4155	4155	70
368	20230905	141400	322966480	4160	4160	4160	4160	0
369	20230905	141300	322966480	4160	4165	4165	4160	2134
370	20230905	141200	314089035	4160	4160	4160	4160	0
371	20230905	141100	314089035	4160	4160	4160	4160	97
372	20230905	141000	313685515	4165	4160	4165	4160	123
373	20230905	140900	313173520	4160	4160	4160	4160	251
374	20230905	140800	312129360	4160	4165	4165	4160	1396
375	20230905	140700	306321365	4165	4165	4165	4165	16
376	20230905	140600	306254725	4170	4170	4170	4170	0
377	20230905	140500	306254725	4170	4170	4170	4170	0
378	20230905	140400	306254725	4170	4170	4170	4170	501
379	20230905	140300	304165555	4165	4165	4165	4165	0
380	20230905	140200	304165555	4165	4165	4165	4165	2
381	20230905	140100	304157225	4165	4165	4165	4165	1
382	20230905	140000	304153060	4165	4165	4165	4165	32
383	20230905	135900	304019780	4170	4170	4170	4170	0
384	20230905	135800	304019780	4170	4170	4170	4170	0
385	20230905	135700	304019780	4170	4165	4170	4165	23
386	20230905	135600	303923885	4170	4165	4170	4160	203
387	20230905	135500	303078570	4170	4170	4170	4170	0
388	20230905	135400	303078570	4170	4170	4170	4170	66
389	20230905	135300	302803350	4170	4170	4170	4170	50
390	20230905	135200	302594850	4170	4170	4170	4170	31
391	20230905	135100	302465580	4170	4170	4170	4170	0
392	20230905	135000	302465580	4170	4170	4170	4170	1
393	20230905	134900	302461410	4170	4170	4170	4170	0
394	20230905	134800	302461410	4170	4170	4170	4170	26
395	20230905	134700	302352990	4165	4165	4165	4165	0
396	20230905	134600	302352990	4165	4165	4165	4165	0
397	20230905	134500	302352990	4165	4165	4165	4165	0
398	20230905	134400	302352990	4165	4165	4165	4165	0
399	20230905	134300	302352990	4165	4170	4170	4165	258
400	20230905	134200	301278380	4170	4170	4170	4170	0
401	20230905	134100	301278380	4170	4170	4170	4170	10
402	20230905	134000	301236680	4170	4170	4170	4170	0
403	20230905	133900	301236680	4170	4170	4170	4170	0
404	20230905	133800	301236680	4170	4170	4170	4170	0
405	20230905	133700	301236680	4170	4170	4170	4170	0
406	20230905	133600	301236680	4170	4170	4170	4170	0
407	20230905	133500	301236680	4170	4170	4170	4170	1
408	20230905	133400	301232510	4170	4170	4170	4170	0
409	20230905	133300	301232510	4170	4170	4170	4170	0
410	20230905	133200	301232510	4170	4165	4170	4165	41
411	20230905	133100	301061740	4165	4165	4165	4165	0
412	20230905	133000	301061740	4165	4165	4165	4165	89
413	20230905	132900	300691055	4170	4170	4170	4170	0
414	20230905	132800	300691055	4170	4170	4170	4170	0
415	20230905	132700	300691055	4170	4170	4170	4170	0
416	20230905	132600	300691055	4170	4170	4170	4170	0
417	20230905	132500	300691055	4170	4170	4170	4170	0
418	20230905	132400	300691055	4170	4170	4170	4170	20
419	20230905	132300	300607655	4170	4170	4170	4170	0
420	20230905	132200	300607655	4170	4170	4170	4170	0
421	20230905	132100	300607655	4170	4170	4175	4170	1616
422	20230905	132000	293868910	4170	4170	4170	4170	13
423	20230905	131900	293814700	4170	4170	4170	4170	0
424	20230905	131800	293814700	4170	4170	4170	4170	0
425	20230905	131700	293814700	4170	4165	4170	4165	794
426	20230905	131600	290503770	4170	4170	4170	4170	1
427	20230905	131500	290499600	4165	4165	4165	4165	1
428	20230905	131400	290495435	4170	4170	4170	4170	92
429	20230905	131300	290111795	4170	4165	4170	4165	8
430	20230905	131200	290078455	4170	4160	4170	4160	84
431	20230905	131100	289728605	4165	4160	4165	4160	5
432	20230905	131000	289707800	4165	4165	4165	4160	124
433	20230905	130900	289191350	4165	4165	4165	4165	0
434	20230905	130800	289191350	4165	4165	4165	4165	0
435	20230905	130700	289191350	4165	4165	4165	4165	0
436	20230905	130600	289191350	4165	4165	4165	4165	0
437	20230905	130500	289191350	4165	4160	4165	4160	5
438	20230905	130400	289170535	4165	4160	4165	4160	3
439	20230905	130300	289158050	4165	4165	4165	4160	60
440	20230905	130200	288908160	4170	4165	4170	4165	3
441	20230905	130100	288895660	4170	4165	4170	4165	6
442	20230905	130000	288870660	4165	4170	4170	4165	70
443	20230905	125900	288579035	4170	4165	4170	4165	50
444	20230905	125800	288370560	4170	4165	4170	4165	24
445	20230905	125700	288270515	4170	4170	4170	4165	79
446	20230905	125600	287941415	4170	4170	4170	4170	108
447	20230905	125500	287491055	4170	4170	4170	4170	0
448	20230905	125400	287491055	4170	4165	4170	4165	8
449	20230905	125300	287457710	4170	4165	4170	4165	5
450	20230905	125200	287436870	4165	4165	4170	4165	57
451	20230905	125100	287199205	4170	4170	4170	4165	10
452	20230905	125000	287157520	4165	4175	4175	4165	74
453	20230905	124900	286849040	4175	4175	4175	4170	12
454	20230905	124800	286798950	4170	4180	4180	4170	83
455	20230905	124700	286452760	4180	4180	4180	4180	0
456	20230905	124600	286452760	4180	4175	4180	4175	98
457	20230905	124500	286043590	4175	4175	4175	4175	103
458	20230905	124400	285613565	4175	4175	4175	4175	105
459	20230905	124300	285175190	4175	4165	4175	4165	1010
460	20230905	124200	280968440	4175	4175	4175	4175	0
461	20230905	124100	280968440	4175	4175	4175	4175	0
462	20230905	124000	280968440	4175	4175	4175	4175	0
463	20230905	123900	280968440	4175	4175	4175	4175	0
464	20230905	123800	280968440	4175	4175	4175	4175	0
465	20230905	123700	280968440	4175	4175	4175	4175	2
466	20230905	123600	280960090	4175	4175	4175	4170	243
467	20230905	123500	279946635	4170	4170	4170	4170	110
468	20230905	123400	279487935	4170	4170	4170	4170	1
469	20230905	123300	279483765	4170	4170	4170	4170	10
470	20230905	123200	279442065	4175	4175	4175	4175	3
471	20230905	123100	279429540	4175	4175	4175	4175	0
472	20230905	123000	279429540	4175	4175	4175	4175	28
473	20230905	122900	279312640	4175	4175	4175	4175	0
474	20230905	122800	279312640	4175	4175	4175	4175	0
475	20230905	122700	279312640	4175	4175	4175	4170	11
476	20230905	122600	279266720	4175	4175	4175	4170	34
477	20230905	122500	279124775	4180	4180	4180	4180	5
478	20230905	122400	279103875	4180	4175	4180	4175	134
479	20230905	122300	278544420	4180	4180	4180	4180	20
480	20230905	122200	278460820	4180	4180	4180	4180	8
481	20230905	122100	278427380	4180	4180	4180	4180	0
482	20230905	122000	278427380	4180	4180	4180	4180	419
483	20230905	121900	276675960	4180	4180	4180	4175	110
484	20230905	121800	276216660	4180	4180	4180	4180	365
485	20230905	121700	274690960	4170	4175	4180	4170	92
486	20230905	121600	274306830	4180	4145	4180	4145	2864
487	20230905	121500	262417240	4140	4140	4140	4140	633
488	20230905	121400	259796620	4140	4135	4140	4135	1611
489	20230905	121300	253135100	4135	4135	4135	4135	8
490	20230905	121200	253102020	4135	4135	4135	4135	0
491	20230905	121100	253102020	4135	4135	4135	4135	24
492	20230905	121000	253002780	4130	4130	4130	4130	0
493	20230905	120900	253002780	4130	4130	4130	4130	0
494	20230905	120800	253002780	4130	4130	4130	4130	63
495	20230905	120700	252742590	4130	4130	4130	4130	370
496	20230905	120600	251214490	4135	4135	4135	4135	113
497	20230905	120500	250747235	4140	4140	4140	4140	0
498	20230905	120400	250747235	4140	4140	4140	4140	0
499	20230905	120300	250747235	4140	4140	4140	4140	5
500	20230905	120200	250726535	4140	4140	4140	4140	0
501	20230905	120100	250726535	4140	4140	4140	4140	25
502	20230905	120000	250623035	4140	4140	4140	4140	58
503	20230905	115900	250382915	4140	4140	4140	4140	0
504	20230905	115800	250382915	4140	4140	4140	4140	0
505	20230905	115700	250382915	4140	4140	4140	4140	22
506	20230905	115600	250291835	4140	4140	4140	4140	0
507	20230905	115500	250291835	4140	4140	4140	4140	0
508	20230905	115400	250291835	4140	4140	4140	4140	0
509	20230905	115300	250291835	4140	4140	4140	4140	18
510	20230905	115200	250217315	4140	4140	4140	4140	0
511	20230905	115100	250217315	4140	4140	4140	4140	5
512	20230905	115000	250196615	4135	4135	4135	4130	69
513	20230905	114900	249911550	4130	4130	4130	4130	15
514	20230905	114800	249849600	4135	4135	4135	4135	18
515	20230905	114700	249775170	4135	4135	4135	4135	0
516	20230905	114600	249775170	4135	4135	4135	4135	0
517	20230905	114500	249775170	4135	4135	4135	4135	0
518	20230905	114400	249775170	4135	4140	4140	4135	130
519	20230905	114300	249237605	4140	4140	4140	4140	0
520	20230905	114200	249237605	4140	4140	4140	4140	18
521	20230905	114100	249163085	4140	4140	4140	4140	0
522	20230905	114000	249163085	4140	4140	4140	4140	6
523	20230905	113900	249138245	4140	4140	4140	4140	17
524	20230905	113800	249067865	4135	4135	4135	4135	100
525	20230905	113700	248654365	4135	4135	4135	4135	252
526	20230905	113600	247612345	4140	4140	4140	4140	0
527	20230905	113500	247612345	4140	4145	4145	4140	63
528	20230905	113400	247351450	4145	4145	4145	4145	25
529	20230905	113300	247247825	4145	4145	4145	4145	5
530	20230905	113200	247227100	4145	4145	4145	4145	59
531	20230905	113100	246982545	4145	4145	4145	4145	0
532	20230905	113000	246982545	4145	4145	4145	4145	13
533	20230905	112900	246928660	4145	4140	4145	4140	20
534	20230905	112800	246845835	4145	4145	4145	4145	13
535	20230905	112700	246791950	4145	4145	4145	4145	1
536	20230905	112600	246787805	4140	4140	4140	4140	241
537	20230905	112500	245790065	4140	4140	4140	4140	14
538	20230905	112400	245732105	4140	4140	4140	4140	5
539	20230905	112300	245711405	4140	4140	4140	4140	14
540	20230905	112200	245653445	4140	4140	4140	4140	14
541	20230905	112100	245595485	4140	4140	4140	4140	13
542	20230905	112000	245541665	4140	4140	4140	4140	12
543	20230905	111900	245491985	4140	4140	4140	4140	12
544	20230905	111800	245442305	4140	4140	4140	4140	10
545	20230905	111700	245400905	4140	4140	4140	4140	17
546	20230905	111600	245330525	4140	4140	4140	4135	64
547	20230905	111500	245065690	4135	4135	4135	4135	0
548	20230905	111400	245065690	4135	4135	4135	4135	380
549	20230905	111300	243494390	4135	4135	4135	4135	66
550	20230905	111200	243221480	4140	4140	4140	4140	112
551	20230905	111100	242757800	4140	4140	4140	4140	462
552	20230905	111000	240845120	4135	4135	4135	4135	532
553	20230905	110900	238645300	4125	4125	4125	4125	9
554	20230905	110800	238608175	4125	4125	4125	4125	0
555	20230905	110700	238608175	4125	4125	4125	4125	100
556	20230905	110600	238195675	4130	4130	4130	4130	243
557	20230905	110500	237192085	4130	4130	4130	4130	0
558	20230905	110400	237192085	4130	4130	4130	4130	0
559	20230905	110300	237192085	4130	4130	4130	4130	3
560	20230905	110200	237179695	4120	4130	4130	4120	353
561	20230905	110100	235724265	4130	4130	4130	4130	10
562	20230905	110000	235682965	4130	4130	4130	4130	5
563	20230905	105900	235662315	4130	4130	4130	4130	62
564	20230905	105800	235406255	4135	4130	4135	4130	537
565	20230905	105700	233188425	4120	4120	4120	4120	0
566	20230905	105600	233188425	4120	4120	4120	4120	0
567	20230905	105500	233188425	4120	4130	4130	4110	2540
568	20230905	105400	222740165	4115	4115	4115	4115	0
569	20230905	105300	222740165	4115	4130	4130	4110	9490
570	20230905	105200	183692400	4130	4130	4130	4130	2
571	20230905	105100	183684140	4125	4130	4130	4125	295
572	20230905	105000	182466980	4135	4135	4135	4135	161
573	20230905	104900	181801245	4140	4140	4140	4140	5
574	20230905	104800	181780545	4140	4140	4140	4140	121
575	20230905	104700	181279605	4140	4140	4140	4140	0
576	20230905	104600	181279605	4140	4140	4140	4140	26
577	20230905	104500	181171965	4140	4140	4140	4140	5
578	20230905	104400	181151265	4140	4140	4140	4140	13
579	20230905	104300	181097445	4125	4130	4130	4125	768
580	20230905	104200	177928600	4125	4120	4125	4120	2912
581	20230905	104100	165924785	4115	4120	4120	4115	9
582	20230905	104000	165887745	4110	4115	4115	4110	1303
583	20230905	103900	160531975	4115	4120	4120	4115	1685
584	20230905	103800	153596175	4120	4120	4120	4120	464
585	20230905	103700	151684495	4125	4125	4125	4125	23
586	20230905	103600	151589620	4120	4125	4125	4120	68
587	20230905	103500	151309125	4125	4125	4125	4125	65
588	20230905	103400	151041000	4125	4125	4125	4125	61
589	20230905	103300	150789375	4125	4125	4125	4125	6
590	20230905	103200	150764625	4125	4125	4125	4125	30
591	20230905	103100	150640875	4125	4125	4125	4125	837
592	20230905	103000	147188250	4125	4125	4125	4125	5
593	20230905	102900	147167625	4115	4125	4125	4115	398
594	20230905	102800	145528720	4125	4125	4125	4125	39
595	20230905	102700	145367845	4125	4125	4125	4125	5
596	20230905	102600	145347220	4125	4120	4125	4120	1084
597	20230905	102500	140881090	4120	4120	4120	4120	515
598	20230905	102400	138759290	4125	4125	4125	4125	220
599	20230905	102300	137851790	4130	4130	4130	4130	7
600	20230905	102200	137822880	4130	4135	4135	4130	248
601	20230905	102100	136798545	4130	4135	4135	4130	6
602	20230905	102000	136773760	4135	4135	4140	4135	8
603	20230905	101900	136740655	4135	4135	4135	4135	1
604	20230905	101800	136736520	4140	4140	4140	4140	1
605	20230905	101700	136732380	4130	4145	4145	4130	1430
606	20230905	101600	130821090	4145	4145	4145	4145	5
607	20230905	101500	130800365	4145	4150	4150	4145	176
608	20230905	101400	130070650	4150	4150	4150	4150	100
609	20230905	101300	129655650	4150	4150	4150	4150	28
610	20230905	101200	129539450	4145	4145	4145	4145	5
611	20230905	101100	129518725	4145	4145	4145	4145	200
612	20230905	101000	128689725	4145	4145	4150	4145	454
613	20230905	100900	126807885	4150	4150	4150	4150	9
614	20230905	100800	126770535	4150	4150	4150	4150	24
615	20230905	100700	126670935	4150	4150	4150	4150	11
616	20230905	100600	126625285	4155	4155	4155	4155	15
617	20230905	100500	126562960	4155	4150	4155	4145	745
618	20230905	100400	123474460	4155	4155	4155	4155	36
619	20230905	100300	123324880	4155	4155	4155	4155	113
620	20230905	100200	122855365	4155	4155	4155	4155	1259
621	20230905	100100	117624220	4165	4165	4165	4165	2
622	20230905	100000	117615890	4165	4160	4165	4160	70
623	20230905	095900	117324665	4155	4165	4165	4155	406
624	20230905	095800	115634835	4165	4165	4165	4165	505
625	20230905	095700	113531510	4160	4155	4160	4155	334
626	20230905	095600	112142085	4160	4155	4160	4155	4
627	20230905	095500	112125455	4160	4160	4160	4150	140
628	20230905	095400	111544395	4150	4150	4150	4150	25
629	20230905	095300	111440645	4150	4165	4165	4150	2270
630	20230905	095200	102017360	4165	4170	4170	4165	31
631	20230905	095100	101888115	4165	4165	4165	4160	194
632	20230905	095000	101080470	4170	4170	4170	4170	21
633	20230905	094900	100992900	4170	4170	4170	4170	28
634	20230905	094800	100876140	4165	4165	4165	4165	0
635	20230905	094700	100876140	4165	4165	4165	4165	34
636	20230905	094600	100734530	4170	4170	4170	4170	0
637	20230905	094500	100734530	4170	4170	4170	4170	31
638	20230905	094400	100605260	4160	4160	4160	4160	5
639	20230905	094300	100584460	4160	4165	4170	4160	646
640	20230905	094200	97896815	4170	4165	4170	4165	10
641	20230905	094100	97855140	4170	4180	4180	4170	4127
642	20230905	094000	80631965	4185	4185	4185	4180	214
643	20230905	093900	79737240	4185	4185	4185	4185	0
644	20230905	093800	79737240	4185	4185	4185	4175	30
645	20230905	093700	79611880	4185	4185	4185	4185	26
646	20230905	093600	79503070	4185	4185	4185	4185	6
647	20230905	093500	79477960	4185	4185	4185	4185	0
648	20230905	093400	79477960	4185	4180	4185	4180	41
649	20230905	093300	79306570	4180	4195	4195	4180	980
650	20230905	093200	75209165	4190	4190	4195	4190	125
651	20230905	093100	74685170	4195	4195	4195	4195	5
652	20230905	093000	74664195	4195	4190	4195	4190	31
653	20230905	092900	74534280	4190	4190	4190	4190	0
654	20230905	092800	74534280	4190	4190	4190	4190	3
655	20230905	092700	74521710	4190	4190	4190	4190	50
656	20230905	092600	74312210	4190	4185	4190	4180	450
657	20230905	092500	72431070	4190	4190	4190	4185	561
658	20230905	092400	70080610	4190	4185	4190	4185	172
659	20230905	092300	69360030	4190	4190	4190	4185	79
660	20230905	092200	69029140	4190	4185	4190	4185	252
661	20230905	092100	67974280	4190	4190	4190	4190	25
662	20230905	092000	67869530	4190	4185	4190	4185	207
663	20230905	091900	67002725	4185	4185	4185	4185	111
664	20230905	091800	66538190	4185	4185	4185	4185	10
665	20230905	091700	66496340	4185	4185	4185	4185	1
666	20230905	091600	66492155	4190	4190	4190	4190	0
667	20230905	091500	66492155	4190	4185	4190	4185	863
668	20230905	091400	62880215	4185	4200	4200	4185	1785
669	20230905	091300	55393825	4210	4210	4215	4205	401
670	20230905	091200	53705650	4210	4210	4210	4210	160
671	20230905	091100	53032050	4215	4215	4215	4215	278
672	20230905	091000	51860280	4210	4195	4210	4195	609
673	20230905	090900	49305060	4195	4190	4195	4190	675
674	20230905	090800	46473440	4205	4205	4205	4205	0
675	20230905	090700	46473440	4205	4205	4205	4205	5
676	20230905	090600	46452415	4210	4190	4210	4185	1908
677	20230905	090500	38444850	4190	4195	4195	4190	1200
678	20230905	090400	33416705	4205	4235	4235	4185	2030
679	20230905	090300	24877410	4235	4190	4235	4190	5371
680	20230905	090200	2280905	4185	4185	4185	4185	25
681	20230905	090100	2176280	4170	4155	4170	4155	87
682	20230905	090000	1814750	4155	4165	4165	4155	436