KissMeData/239340/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202100	133627640	2930	2930	2930	2930	2152
3	20230908	202000	133627640	2930	2930	2930	2930	0
4	20230908	201900	133627640	2930	2930	2930	2930	0
5	20230908	201800	133627640	2930	2930	2930	2930	0
6	20230908	201700	133627640	2930	2930	2930	2930	0
7	20230908	201600	133627640	2930	2930	2930	2930	0
8	20230908	201500	133627640	2930	2930	2930	2930	0
9	20230908	201400	133627640	2930	2930	2930	2930	0
10	20230908	201300	133627640	2930	2930	2930	2930	0
11	20230908	201200	133627640	2930	2930	2930	2930	0
12	20230908	201100	133627640	2930	2930	2930	2930	0
13	20230908	201000	133627640	2930	2930	2930	2930	0
14	20230908	200900	133627640	2930	2930	2930	2930	0
15	20230908	200800	133627640	2930	2930	2930	2930	0
16	20230908	200700	133627640	2930	2930	2930	2930	0
17	20230908	200600	133627640	2930	2930	2930	2930	0
18	20230908	200500	133627640	2930	2930	2930	2930	0
19	20230908	200400	133627640	2930	2930	2930	2930	0
20	20230908	200300	133627640	2930	2930	2930	2930	0
21	20230908	200200	133627640	2930	2930	2930	2930	0
22	20230908	200100	133627640	2930	2930	2930	2930	0
23	20230908	200000	133627640	2930	2930	2930	2930	0
24	20230908	195900	133627640	2930	2930	2930	2930	0
25	20230908	195800	133627640	2930	2930	2930	2930	0
26	20230908	195700	133627640	2930	2930	2930	2930	0
27	20230908	195600	133627640	2930	2930	2930	2930	0
28	20230908	195500	133627640	2930	2930	2930	2930	0
29	20230908	195400	133627640	2930	2930	2930	2930	0
30	20230908	195300	133627640	2930	2930	2930	2930	0
31	20230908	195200	133627640	2930	2930	2930	2930	0
32	20230908	195100	133627640	2930	2930	2930	2930	2152
33	20230908	195000	133627640	2930	2930	2930	2930	0
34	20230908	194900	133627640	2930	2930	2930	2930	0
35	20230908	194800	133627640	2930	2930	2930	2930	0
36	20230908	194700	133627640	2930	2930	2930	2930	0
37	20230908	194600	133627640	2930	2930	2930	2930	0
38	20230908	194500	133627640	2930	2930	2930	2930	0
39	20230908	194400	133627640	2930	2930	2930	2930	0
40	20230908	194300	133627640	2930	2930	2930	2930	0
41	20230908	194200	133627640	2930	2930	2930	2930	0
42	20230908	194100	133627640	2930	2930	2930	2930	0
43	20230908	194000	133627640	2930	2930	2930	2930	0
44	20230908	193900	133627640	2930	2930	2930	2930	0
45	20230908	193800	133627640	2930	2930	2930	2930	0
46	20230908	193700	133627640	2930	2930	2930	2930	0
47	20230908	193600	133627640	2930	2930	2930	2930	0
48	20230908	193500	133627640	2930	2930	2930	2930	0
49	20230908	193400	133627640	2930	2930	2930	2930	0
50	20230908	193300	133627640	2930	2930	2930	2930	0
51	20230908	193200	133627640	2930	2930	2930	2930	0
52	20230908	193100	133627640	2930	2930	2930	2930	0
53	20230908	193000	133627640	2930	2930	2930	2930	0
54	20230908	192900	133627640	2930	2930	2930	2930	0
55	20230908	192800	133627640	2930	2930	2930	2930	0
56	20230908	192700	133627640	2930	2930	2930	2930	0
57	20230908	192600	133627640	2930	2930	2930	2930	0
58	20230908	192500	133627640	2930	2930	2930	2930	0
59	20230908	192400	133627640	2930	2930	2930	2930	0
60	20230908	192300	133627640	2930	2930	2930	2930	0
61	20230908	192200	133627640	2930	2930	2930	2930	0
62	20230908	192100	133627640	2930	2930	2930	2930	2152
63	20230908	192000	133627640	2930	2930	2930	2930	0
64	20230908	191900	133627640	2930	2930	2930	2930	0
65	20230908	191800	133627640	2930	2930	2930	2930	0
66	20230908	191700	133627640	2930	2930	2930	2930	0
67	20230908	191600	133627640	2930	2930	2930	2930	0
68	20230908	191500	133627640	2930	2930	2930	2930	0
69	20230908	191400	133627640	2930	2930	2930	2930	0
70	20230908	191300	133627640	2930	2930	2930	2930	0
71	20230908	191200	133627640	2930	2930	2930	2930	0
72	20230908	191100	133627640	2930	2930	2930	2930	0
73	20230908	191000	133627640	2930	2930	2930	2930	0
74	20230908	190900	133627640	2930	2930	2930	2930	0
75	20230908	190800	133627640	2930	2930	2930	2930	0
76	20230908	190700	133627640	2930	2930	2930	2930	0
77	20230908	190600	133627640	2930	2930	2930	2930	0
78	20230908	190500	133627640	2930	2930	2930	2930	0
79	20230908	190400	133627640	2930	2930	2930	2930	0
80	20230908	190300	133627640	2930	2930	2930	2930	0
81	20230908	190200	133627640	2930	2930	2930	2930	0
82	20230908	190100	133627640	2930	2930	2930	2930	0
83	20230908	190000	133627640	2930	2930	2930	2930	0
84	20230908	185900	133627640	2930	2930	2930	2930	0
85	20230908	185800	133627640	2930	2930	2930	2930	0
86	20230908	185700	133627640	2930	2930	2930	2930	0
87	20230908	185600	133627640	2930	2930	2930	2930	0
88	20230908	185500	133627640	2930	2930	2930	2930	0
89	20230908	185400	133627640	2930	2930	2930	2930	0
90	20230908	185300	133627640	2930	2930	2930	2930	0
91	20230908	185200	133627640	2930	2930	2930	2930	0
92	20230908	185100	133627640	2930	2930	2930	2930	2152
93	20230908	185000	133627640	2930	2930	2930	2930	0
94	20230908	184900	133627640	2930	2930	2930	2930	0
95	20230908	184800	133627640	2930	2930	2930	2930	0
96	20230908	184700	133627640	2930	2930	2930	2930	0
97	20230908	184600	133627640	2930	2930	2930	2930	0
98	20230908	184500	133627640	2930	2930	2930	2930	0
99	20230908	184400	133627640	2930	2930	2930	2930	0
100	20230908	184300	133627640	2930	2930	2930	2930	0
101	20230908	184200	133627640	2930	2930	2930	2930	0
102	20230908	184100	133627640	2930	2930	2930	2930	0
103	20230908	184000	133627640	2930	2930	2930	2930	0
104	20230908	183900	133627640	2930	2930	2930	2930	0
105	20230908	183800	133627640	2930	2930	2930	2930	0
106	20230908	183700	133627640	2930	2930	2930	2930	0
107	20230908	183600	133627640	2930	2930	2930	2930	0
108	20230908	183500	133627640	2930	2930	2930	2930	0
109	20230908	183400	133627640	2930	2930	2930	2930	0
110	20230908	183300	133627640	2930	2930	2930	2930	0
111	20230908	183200	133627640	2930	2930	2930	2930	0
112	20230908	183100	133627640	2930	2930	2930	2930	0
113	20230908	183000	133627640	2930	2930	2930	2930	0
114	20230908	182900	133627640	2930	2930	2930	2930	0
115	20230908	182800	133627640	2930	2930	2930	2930	0
116	20230908	182700	133627640	2930	2930	2930	2930	0
117	20230908	182600	133627640	2930	2930	2930	2930	0
118	20230908	182500	133627640	2930	2930	2930	2930	0
119	20230908	182400	133627640	2930	2930	2930	2930	0
120	20230908	182300	133627640	2930	2930	2930	2930	0
121	20230908	182200	133627640	2930	2930	2930	2930	0
122	20230908	182100	133627640	2930	2930	2930	2930	2152
123	20230908	182000	133627640	2930	2930	2930	2930	0
124	20230908	181900	133627640	2930	2930	2930	2930	0
125	20230908	181800	133627640	2930	2930	2930	2930	0
126	20230908	181700	133627640	2930	2930	2930	2930	0
127	20230908	181600	133627640	2930	2930	2930	2930	0
128	20230908	181500	133627640	2930	2930	2930	2930	0
129	20230908	181400	133627640	2930	2930	2930	2930	0
130	20230908	181300	133627640	2930	2930	2930	2930	0
131	20230908	181200	133627640	2930	2930	2930	2930	0
132	20230908	181100	133627640	2930	2930	2930	2930	0
133	20230908	181000	133627640	2930	2930	2930	2930	0
134	20230908	180900	133627640	2930	2930	2930	2930	0
135	20230908	180800	133627640	2930	2930	2930	2930	0
136	20230908	180700	133627640	2930	2930	2930	2930	0
137	20230908	180600	133627640	2930	2930	2930	2930	0
138	20230908	180500	133627640	2930	2930	2930	2930	0
139	20230908	180400	133627640	2930	2930	2930	2930	0
140	20230908	180300	133627640	2930	2930	2930	2930	0
141	20230908	180200	133627640	2930	2930	2930	2930	0
142	20230908	180100	133627640	2930	2930	2930	2930	0
143	20230908	180000	133627640	2930	2930	2930	2930	0
144	20230908	175900	133627640	2930	2930	2930	2930	0
145	20230908	175800	133627640	2930	2930	2930	2930	0
146	20230908	175700	133627640	2930	2930	2930	2930	0
147	20230908	175600	133627640	2930	2930	2930	2930	0
148	20230908	175500	133627640	2930	2930	2930	2930	0
149	20230908	175400	133627640	2930	2930	2930	2930	0
150	20230908	175300	133627640	2930	2930	2930	2930	0
151	20230908	175200	133627640	2930	2930	2930	2930	0
152	20230908	175100	133627640	2930	2930	2930	2930	2152
153	20230908	175000	133627640	2930	2930	2930	2930	0
154	20230908	174900	133627640	2930	2930	2930	2930	0
155	20230908	174800	133627640	2930	2930	2930	2930	0
156	20230908	174700	133627640	2930	2930	2930	2930	0
157	20230908	174600	133627640	2930	2930	2930	2930	0
158	20230908	174500	133627640	2930	2930	2930	2930	0
159	20230908	174400	133627640	2930	2930	2930	2930	0
160	20230908	174300	133627640	2930	2930	2930	2930	0
161	20230908	174200	133627640	2930	2930	2930	2930	0
162	20230908	174100	133627640	2930	2930	2930	2930	0
163	20230908	174000	133627640	2930	2930	2930	2930	0
164	20230908	173900	133627640	2930	2930	2930	2930	0
165	20230908	173800	133627640	2930	2930	2930	2930	0
166	20230908	173700	133627640	2930	2930	2930	2930	0
167	20230908	173600	133627640	2930	2930	2930	2930	0
168	20230908	173500	133627640	2930	2930	2930	2930	0
169	20230908	173400	133627640	2930	2930	2930	2930	0
170	20230908	173300	133627640	2930	2930	2930	2930	0
171	20230908	173200	133627640	2930	2930	2930	2930	0
172	20230908	173100	133627640	2930	2930	2930	2930	0
173	20230908	173000	133627640	2930	2930	2930	2930	0
174	20230908	172900	133627640	2930	2930	2930	2930	0
175	20230908	172800	133627640	2930	2930	2930	2930	0
176	20230908	172700	133627640	2930	2930	2930	2930	0
177	20230908	172600	133627640	2930	2930	2930	2930	0
178	20230908	172500	133627640	2930	2930	2930	2930	0
179	20230908	172400	133627640	2930	2930	2930	2930	0
180	20230908	172300	133627640	2930	2930	2930	2930	0
181	20230908	172200	133627640	2930	2930	2930	2930	0
182	20230908	172100	133627640	2930	2930	2930	2930	2152
183	20230908	172000	133627640	2930	2930	2930	2930	0
184	20230908	171900	133627640	2930	2930	2930	2930	0
185	20230908	171800	133627640	2930	2930	2930	2930	0
186	20230908	171700	133627640	2930	2930	2930	2930	0
187	20230908	171600	133627640	2930	2930	2930	2930	0
188	20230908	171500	133627640	2930	2930	2930	2930	0
189	20230908	171400	133627640	2930	2930	2930	2930	0
190	20230908	171300	133627640	2930	2930	2930	2930	0
191	20230908	171200	133627640	2930	2930	2930	2930	0
192	20230908	171100	133627640	2930	2930	2930	2930	0
193	20230908	171000	133627640	2930	2930	2930	2930	0
194	20230908	170900	133627640	2930	2930	2930	2930	0
195	20230908	170800	133627640	2930	2930	2930	2930	0
196	20230908	170700	133627640	2930	2930	2930	2930	0
197	20230908	170600	133627640	2930	2930	2930	2930	0
198	20230908	170500	133627640	2930	2930	2930	2930	0
199	20230908	170400	133627640	2930	2930	2930	2930	0
200	20230908	170300	133627640	2930	2930	2930	2930	0
201	20230908	170200	133627640	2930	2930	2930	2930	0
202	20230908	170100	133627640	2930	2930	2930	2930	0
203	20230908	170000	133627640	2930	2930	2930	2930	0
204	20230908	165900	133627640	2930	2930	2930	2930	0
205	20230908	165800	133627640	2930	2930	2930	2930	0
206	20230908	165700	133627640	2930	2930	2930	2930	0
207	20230908	165600	133627640	2930	2930	2930	2930	0
208	20230908	165500	133627640	2930	2930	2930	2930	0
209	20230908	165400	133627640	2930	2930	2930	2930	0
210	20230908	165300	133627640	2930	2930	2930	2930	0
211	20230908	165200	133627640	2930	2930	2930	2930	0
212	20230908	165100	133627640	2930	2930	2930	2930	2152
213	20230908	165000	133627640	2930	2930	2930	2930	0
214	20230908	164900	133627640	2930	2930	2930	2930	0
215	20230908	164800	133627640	2930	2930	2930	2930	0
216	20230908	164700	133627640	2930	2930	2930	2930	0
217	20230908	164600	133627640	2930	2930	2930	2930	0
218	20230908	164500	133627640	2930	2930	2930	2930	0
219	20230908	164400	133627640	2930	2930	2930	2930	0
220	20230908	164300	133627640	2930	2930	2930	2930	0
221	20230908	164200	133627640	2930	2930	2930	2930	0
222	20230908	164100	133627640	2930	2930	2930	2930	0
223	20230908	164000	133627640	2930	2930	2930	2930	0
224	20230908	163900	133627640	2930	2930	2930	2930	0
225	20230908	163800	133627640	2930	2930	2930	2930	0
226	20230908	163700	133627640	2930	2930	2930	2930	0
227	20230908	163600	133627640	2930	2930	2930	2930	0
228	20230908	163500	133627640	2930	2930	2930	2930	0
229	20230908	163400	133627640	2930	2930	2930	2930	0
230	20230908	163300	133627640	2930	2930	2930	2930	0
231	20230908	163200	133627640	2930	2930	2930	2930	0
232	20230908	163100	133627640	2930	2930	2930	2930	0
233	20230908	163000	133627640	2930	2930	2930	2930	0
234	20230908	162900	133627640	2930	2930	2930	2930	0
235	20230908	162800	133627640	2930	2930	2930	2930	0
236	20230908	162700	133627640	2930	2930	2930	2930	0
237	20230908	162600	133627640	2930	2930	2930	2930	0
238	20230908	162500	133627640	2930	2930	2930	2930	0
239	20230908	162400	133627640	2930	2930	2930	2930	0
240	20230908	162300	133627640	2930	2930	2930	2930	0
241	20230908	162200	133627640	2930	2930	2930	2930	0
242	20230908	162100	133627640	2930	2930	2930	2930	2152
243	20230908	162000	133627640	2930	2930	2930	2930	0
244	20230908	161900	133627640	2930	2930	2930	2930	0
245	20230908	161800	133627640	2930	2930	2930	2930	0
246	20230908	161700	133627640	2930	2930	2930	2930	0
247	20230908	161600	133627640	2930	2930	2930	2930	0
248	20230908	161500	133627640	2930	2930	2930	2930	0
249	20230908	161400	133627640	2930	2930	2930	2930	0
250	20230908	161300	133627640	2930	2930	2930	2930	0
251	20230908	161200	133627640	2930	2930	2930	2930	0
252	20230908	161100	133627640	2930	2930	2930	2930	0
253	20230908	161000	133627640	2930	2930	2930	2930	0
254	20230908	160900	133627640	2930	2930	2930	2930	0
255	20230908	160800	133627640	2930	2930	2930	2930	0
256	20230908	160700	133627640	2930	2930	2930	2930	0
257	20230908	160600	133627640	2930	2930	2930	2930	0
258	20230908	160500	133627640	2930	2930	2930	2930	0
259	20230908	160400	133627640	2930	2930	2930	2930	0
260	20230908	160300	133627640	2930	2930	2930	2930	0
261	20230908	160200	133627640	2930	2930	2930	2930	0
262	20230908	160100	133627640	2930	2930	2930	2930	0
263	20230908	160000	133627640	2930	2930	2930	2930	0
264	20230908	155900	133627640	2930	2930	2930	2930	0
265	20230908	155800	133627640	2930	2930	2930	2930	0
266	20230908	155700	133627640	2930	2930	2930	2930	0
267	20230908	155600	133627640	2930	2930	2930	2930	0
268	20230908	155500	133627640	2930	2930	2930	2930	0
269	20230908	155400	133627640	2930	2930	2930	2930	0
270	20230908	155300	133627640	2930	2930	2930	2930	0
271	20230908	155200	133627640	2930	2930	2930	2930	0
272	20230908	155100	133627640	2930	2930	2930	2930	2152
273	20230908	155000	133627640	2930	2930	2930	2930	0
274	20230908	154900	133627640	2930	2930	2930	2930	0
275	20230908	154800	133627640	2930	2930	2930	2930	0
276	20230908	154700	133627640	2930	2930	2930	2930	0
277	20230908	154600	133627640	2930	2930	2930	2930	0
278	20230908	154500	133627640	2930	2930	2930	2930	0
279	20230908	154400	133627640	2930	2930	2930	2930	0
280	20230908	154300	133627640	2930	2930	2930	2930	0
281	20230908	154200	133627640	2930	2930	2930	2930	0
282	20230908	154100	133627640	2930	2930	2930	2930	0
283	20230908	154000	133627640	2930	2930	2930	2930	0
284	20230908	153900	133627640	2930	2930	2930	2930	0
285	20230908	153800	133627640	2930	2930	2930	2930	0
286	20230908	153700	133627640	2930	2930	2930	2930	0
287	20230908	153600	133627640	2930	2930	2930	2930	0
288	20230908	153500	133627640	2930	2930	2930	2930	0
289	20230908	153400	133627640	2930	2930	2930	2930	0
290	20230908	153300	133627640	2930	2930	2930	2930	0
291	20230908	153200	133627640	2930	2930	2930	2930	0
292	20230908	153100	133627640	2930	2930	2930	2930	0
293	20230908	153000	133627640	2930	2930	2930	2930	2152
294	20230908	152900	127322280	2935	2935	2935	2935	0
295	20230908	152800	127322280	2935	2935	2935	2935	0
296	20230908	152700	127322280	2935	2935	2935	2935	0
297	20230908	152600	127322280	2935	2935	2935	2935	0
298	20230908	152500	127322280	2935	2935	2935	2935	0
299	20230908	152400	127322280	2935	2935	2935	2935	0
300	20230908	152300	127322280	2935	2935	2935	2935	0
301	20230908	152200	127322280	2935	2935	2935	2935	0
302	20230908	152100	127322280	2935	2935	2935	2935	0
303	20230908	152000	127322280	2935	2935	2935	2935	0
304	20230908	151900	127322280	2935	2935	2935	2935	0
305	20230908	151800	127322280	2935	2935	2935	2935	0
306	20230908	151700	127322280	2935	2935	2935	2935	5
307	20230908	151600	127307605	2935	2935	2935	2935	0
308	20230908	151500	127307605	2935	2935	2935	2935	7
309	20230908	151400	127287060	2935	2935	2935	2935	7
310	20230908	151300	127266515	2935	2935	2935	2935	98
311	20230908	151200	126978885	2940	2940	2940	2940	0
312	20230908	151100	126978885	2940	2940	2940	2940	0
313	20230908	151000	126978885	2940	2940	2940	2940	0
314	20230908	150900	126978885	2940	2930	2940	2930	16
315	20230908	150800	126931995	2940	2935	2940	2935	6
316	20230908	150700	126914380	2930	2935	2935	2930	128
317	20230908	150600	126538865	2930	2925	2930	2925	200
318	20230908	150500	125953365	2945	2940	2945	2925	138
319	20230908	150400	125549395	2940	2940	2940	2940	1
320	20230908	150300	125546455	2920	2940	2940	2920	3534
321	20230908	150200	115224850	2945	2945	2945	2945	10
322	20230908	150100	115195400	2940	2940	2940	2940	0
323	20230908	150000	115195400	2940	2940	2940	2940	0
324	20230908	145900	115195400	2940	2940	2940	2940	2
325	20230908	145800	115189520	2940	2940	2940	2940	0
326	20230908	145700	115189520	2940	2940	2940	2940	1
327	20230908	145600	115186580	2925	2925	2925	2925	0
328	20230908	145500	115186580	2925	2940	2940	2925	425
329	20230908	145400	113941455	2945	2945	2945	2945	20
330	20230908	145300	113882555	2945	2945	2945	2945	20
331	20230908	145200	113823655	2945	2945	2945	2945	1
332	20230908	145100	113820710	2930	2930	2930	2930	493
333	20230908	145000	112376220	2945	2945	2945	2945	0
334	20230908	144900	112376220	2945	2945	2945	2945	1
335	20230908	144800	112373275	2925	2930	2930	2925	800
336	20230908	144700	110032785	2945	2930	2945	2930	451
337	20230908	144600	108711340	2930	2935	2935	2930	250
338	20230908	144500	107978595	2945	2945	2945	2945	0
339	20230908	144400	107978595	2945	2945	2945	2945	0
340	20230908	144300	107978595	2945	2945	2945	2945	0
341	20230908	144200	107978595	2945	2935	2945	2935	81
342	20230908	144100	107740850	2945	2945	2945	2945	0
343	20230908	144000	107740850	2945	2945	2945	2945	800
344	20230908	143900	105384850	2945	2945	2945	2945	1
345	20230908	143800	105381905	2945	2945	2945	2945	0
346	20230908	143700	105381905	2945	2945	2945	2945	1
347	20230908	143600	105378960	2935	2935	2935	2935	0
348	20230908	143500	105378960	2935	2935	2935	2935	0
349	20230908	143400	105378960	2935	2935	2935	2935	0
350	20230908	143300	105378960	2935	2935	2935	2935	0
351	20230908	143200	105378960	2935	2935	2935	2935	0
352	20230908	143100	105378960	2935	2935	2935	2935	467
353	20230908	143000	104008315	2935	2935	2935	2935	0
354	20230908	142900	104008315	2935	2935	2935	2935	5
355	20230908	142800	103993640	2935	2935	2935	2935	0
356	20230908	142700	103993640	2935	2935	2935	2935	18
357	20230908	142600	103940810	2935	2935	2935	2935	0
358	20230908	142500	103940810	2935	2935	2935	2935	4
359	20230908	142400	103929070	2935	2935	2935	2935	0
360	20230908	142300	103929070	2935	2935	2935	2935	0
361	20230908	142200	103929070	2935	2935	2935	2935	0
362	20230908	142100	103929070	2935	2935	2935	2935	1
363	20230908	142000	103926135	2935	2935	2935	2935	62
364	20230908	141900	103744165	2935	2935	2935	2935	0
365	20230908	141800	103744165	2935	2935	2935	2935	0
366	20230908	141700	103744165	2935	2935	2935	2935	0
367	20230908	141600	103744165	2935	2935	2935	2935	0
368	20230908	141500	103744165	2935	2935	2935	2935	0
369	20230908	141400	103744165	2935	2935	2935	2935	68
370	20230908	141300	103544585	2950	2950	2950	2950	0
371	20230908	141200	103544585	2950	2950	2950	2950	0
372	20230908	141100	103544585	2950	2950	2950	2950	0
373	20230908	141000	103544585	2950	2950	2950	2950	1
374	20230908	140900	103541635	2950	2950	2950	2950	0
375	20230908	140800	103541635	2950	2950	2950	2950	0
376	20230908	140700	103541635	2950	2950	2950	2950	0
377	20230908	140600	103541635	2950	2940	2950	2940	2
378	20230908	140500	103535745	2940	2940	2950	2940	5
379	20230908	140400	103521035	2940	2940	2940	2940	1
380	20230908	140300	103518095	2950	2940	2950	2940	2
381	20230908	140200	103512205	2925	2925	2925	2925	0
382	20230908	140100	103512205	2925	2925	2925	2925	0
383	20230908	140000	103512205	2925	2925	2925	2925	18
384	20230908	135900	103459555	2925	2925	2925	2925	0
385	20230908	135800	103459555	2925	2925	2925	2925	0
386	20230908	135700	103459555	2925	2930	2930	2925	543
387	20230908	135600	101869355	2945	2945	2945	2945	0
388	20230908	135500	101869355	2945	2945	2945	2945	0
389	20230908	135400	101869355	2945	2945	2945	2945	0
390	20230908	135300	101869355	2945	2945	2945	2945	50
391	20230908	135200	101722105	2935	2935	2935	2935	0
392	20230908	135100	101722105	2935	2935	2935	2935	0
393	20230908	135000	101722105	2935	2935	2935	2935	301
394	20230908	134900	100838670	2940	2945	2945	2940	4
395	20230908	134800	100826905	2950	2950	2950	2950	0
396	20230908	134700	100826905	2950	2935	2950	2935	121
397	20230908	134600	100471715	2950	2950	2950	2950	0
398	20230908	134500	100471715	2950	2950	2950	2950	0
399	20230908	134400	100471715	2950	2950	2950	2950	0
400	20230908	134300	100471715	2950	2950	2950	2950	0
401	20230908	134200	100471715	2950	2950	2950	2950	0
402	20230908	134100	100471715	2950	2950	2950	2950	0
403	20230908	134000	100471715	2950	2950	2950	2950	0
404	20230908	133900	100471715	2950	2950	2950	2950	0
405	20230908	133800	100471715	2950	2950	2950	2950	0
406	20230908	133700	100471715	2950	2945	2950	2945	2
407	20230908	133600	100465820	2930	2930	2930	2930	0
408	20230908	133500	100465820	2930	2930	2930	2930	0
409	20230908	133400	100465820	2930	2930	2930	2930	0
410	20230908	133300	100465820	2930	2930	2930	2930	30
411	20230908	133200	100377920	2930	2930	2930	2930	0
412	20230908	133100	100377920	2930	2930	2930	2930	0
413	20230908	133000	100377920	2930	2930	2930	2930	0
414	20230908	132900	100377920	2930	2930	2930	2930	0
415	20230908	132800	100377920	2930	2930	2930	2930	0
416	20230908	132700	100377920	2930	2930	2930	2930	20
417	20230908	132600	100319320	2935	2935	2935	2935	0
418	20230908	132500	100319320	2935	2935	2935	2935	0
419	20230908	132400	100319320	2935	2935	2935	2935	0
420	20230908	132300	100319320	2935	2945	2945	2935	401
421	20230908	132200	99142205	2950	2950	2950	2950	500
422	20230908	132100	97667205	2950	2950	2950	2950	0
423	20230908	132000	97667205	2950	2950	2950	2950	0
424	20230908	131900	97667205	2950	2950	2950	2950	0
425	20230908	131800	97667205	2950	2950	2950	2950	0
426	20230908	131700	97667205	2950	2950	2950	2950	0
427	20230908	131600	97667205	2950	2950	2950	2950	0
428	20230908	131500	97667205	2950	2950	2950	2940	5
429	20230908	131400	97652465	2950	2950	2950	2950	0
430	20230908	131300	97652465	2950	2950	2950	2950	0
431	20230908	131200	97652465	2950	2950	2950	2950	307
432	20230908	131100	96746815	2950	2950	2950	2950	0
433	20230908	131000	96746815	2950	2945	2950	2945	502
434	20230908	130900	95265920	2935	2935	2935	2935	30
435	20230908	130800	95177870	2935	2935	2935	2935	0
436	20230908	130700	95177870	2935	2935	2935	2935	77
437	20230908	130600	94951875	2930	2930	2930	2930	0
438	20230908	130500	94951875	2930	2930	2930	2930	100
439	20230908	130400	94658875	2930	2930	2930	2930	0
440	20230908	130300	94658875	2930	2930	2930	2930	90
441	20230908	130200	94395175	2930	2930	2930	2930	0
442	20230908	130100	94395175	2930	2930	2930	2930	10
443	20230908	130000	94365875	2930	2930	2930	2930	173
444	20230908	125900	93858985	2930	2930	2930	2930	127
445	20230908	125800	93486875	2935	2935	2935	2935	17
446	20230908	125700	93436980	2935	2935	2935	2935	252
447	20230908	125600	92697360	2950	2950	2950	2950	1
448	20230908	125500	92694410	2940	2940	2940	2940	3
449	20230908	125400	92685590	2945	2945	2945	2945	0
450	20230908	125300	92685590	2945	2945	2945	2945	340
451	20230908	125200	91684290	2945	2945	2945	2945	0
452	20230908	125100	91684290	2945	2945	2945	2945	0
453	20230908	125000	91684290	2945	2945	2945	2945	100
454	20230908	124900	91389790	2945	2945	2945	2945	0
455	20230908	124800	91389790	2945	2945	2945	2945	0
456	20230908	124700	91389790	2945	2945	2945	2945	0
457	20230908	124600	91389790	2945	2945	2945	2945	0
458	20230908	124500	91389790	2945	2945	2945	2945	0
459	20230908	124400	91389790	2945	2945	2945	2945	0
460	20230908	124300	91389790	2945	2945	2945	2945	0
461	20230908	124200	91389790	2945	2945	2945	2945	0
462	20230908	124100	91389790	2945	2945	2945	2945	0
463	20230908	124000	91389790	2945	2945	2945	2945	0
464	20230908	123900	91389790	2945	2925	2945	2925	2
465	20230908	123800	91383920	2930	2930	2930	2930	54
466	20230908	123700	91225700	2945	2945	2945	2945	0
467	20230908	123600	91225700	2945	2945	2945	2945	0
468	20230908	123500	91225700	2945	2945	2945	2945	0
469	20230908	123400	91225700	2945	2945	2945	2945	0
470	20230908	123300	91225700	2945	2945	2945	2945	0
471	20230908	123200	91225700	2945	2945	2945	2945	1
472	20230908	123100	91222755	2940	2930	2940	2930	277
473	20230908	123000	90409145	2940	2940	2940	2940	75
474	20230908	122900	90188645	2945	2945	2945	2945	0
475	20230908	122800	90188645	2945	2930	2945	2930	26
476	20230908	122700	90112430	2920	2920	2920	2920	0
477	20230908	122600	90112430	2920	2920	2920	2920	20
478	20230908	122500	90054030	2930	2920	2930	2920	1090
479	20230908	122400	86866990	2920	2920	2920	2920	252
480	20230908	122300	86131150	2930	2930	2930	2930	0
481	20230908	122200	86131150	2930	2920	2930	2920	3001
482	20230908	122100	77368220	2920	2925	2930	2920	1191
483	20230908	122000	73884385	2930	2930	2930	2930	301
484	20230908	121900	73002455	2925	2925	2925	2925	6
485	20230908	121800	72984905	2930	2925	2930	2925	46
486	20230908	121700	72850350	2930	2930	2930	2925	44
487	20230908	121600	72721640	2925	2930	2930	2925	589
488	20230908	121500	70996065	2935	2935	2935	2935	0
489	20230908	121400	70996065	2935	2935	2935	2935	0
490	20230908	121300	70996065	2935	2935	2935	2935	0
491	20230908	121200	70996065	2935	2935	2935	2935	204
492	20230908	121100	70397325	2940	2940	2940	2940	0
493	20230908	121000	70397325	2940	2940	2940	2940	0
494	20230908	120900	70397325	2940	2940	2940	2940	0
495	20230908	120800	70397325	2940	2940	2940	2940	0
496	20230908	120700	70397325	2940	2940	2940	2940	0
497	20230908	120600	70397325	2940	2940	2940	2940	0
498	20230908	120500	70397325	2940	2940	2940	2940	0
499	20230908	120400	70397325	2940	2940	2940	2940	0
500	20230908	120300	70397325	2940	2940	2940	2940	0
501	20230908	120200	70397325	2940	2940	2940	2940	0
502	20230908	120100	70397325	2940	2940	2940	2940	1
503	20230908	120000	70394385	2935	2935	2935	2935	480
504	20230908	115900	68985585	2935	2940	2940	2935	521
505	20230908	115800	67456445	2935	2940	2940	2935	50
506	20230908	115700	67309595	2950	2940	2950	2940	31
507	20230908	115600	67218445	2950	2940	2950	2940	9
508	20230908	115500	67191975	2940	2940	2940	2940	0
509	20230908	115400	67191975	2940	2940	2940	2940	0
510	20230908	115300	67191975	2940	2945	2945	2940	102
511	20230908	115200	66891595	2950	2950	2950	2950	0
512	20230908	115100	66891595	2950	2950	2950	2950	0
513	20230908	115000	66891595	2950	2950	2950	2950	0
514	20230908	114900	66891595	2950	2950	2950	2950	0
515	20230908	114800	66891595	2950	2940	2950	2940	69
516	20230908	114700	66688725	2950	2950	2950	2950	0
517	20230908	114600	66688725	2950	2950	2950	2950	0
518	20230908	114500	66688725	2950	2950	2950	2950	0
519	20230908	114400	66688725	2950	2950	2950	2950	0
520	20230908	114300	66688725	2950	2950	2950	2950	0
521	20230908	114200	66688725	2950	2950	2950	2950	0
522	20230908	114100	66688725	2950	2950	2950	2950	0
523	20230908	114000	66688725	2950	2950	2950	2950	0
524	20230908	113900	66688725	2950	2950	2950	2950	1
525	20230908	113800	66685775	2940	2950	2950	2940	67
526	20230908	113700	66488465	2950	2950	2950	2950	0
527	20230908	113600	66488465	2950	2950	2950	2950	0
528	20230908	113500	66488465	2950	2950	2950	2950	0
529	20230908	113400	66488465	2950	2950	2950	2950	0
530	20230908	113300	66488465	2950	2950	2950	2950	0
531	20230908	113200	66488465	2950	2950	2950	2950	0
532	20230908	113100	66488465	2950	2950	2950	2950	0
533	20230908	113000	66488465	2950	2950	2950	2950	0
534	20230908	112900	66488465	2950	2950	2950	2950	0
535	20230908	112800	66488465	2950	2950	2950	2950	0
536	20230908	112700	66488465	2950	2950	2950	2950	15
537	20230908	112600	66444215	2955	2955	2955	2955	204
538	20230908	112500	65841395	2955	2955	2955	2955	0
539	20230908	112400	65841395	2955	2955	2955	2955	0
540	20230908	112300	65841395	2955	2955	2955	2955	0
541	20230908	112200	65841395	2955	2945	2955	2945	51
542	20230908	112100	65691190	2955	2955	2955	2955	0
543	20230908	112000	65691190	2955	2955	2955	2955	0
544	20230908	111900	65691190	2955	2955	2955	2955	0
545	20230908	111800	65691190	2955	2950	2955	2950	31
546	20230908	111700	65599735	2950	2950	2950	2950	0
547	20230908	111600	65599735	2950	2950	2950	2950	0
548	20230908	111500	65599735	2950	2950	2950	2950	0
549	20230908	111400	65599735	2950	2950	2950	2950	0
550	20230908	111300	65599735	2950	2950	2950	2950	50
551	20230908	111200	65452235	2950	2950	2950	2950	0
552	20230908	111100	65452235	2950	2950	2950	2950	0
553	20230908	111000	65452235	2950	2950	2950	2950	1
554	20230908	110900	65449285	2930	2930	2930	2930	0
555	20230908	110800	65449285	2930	2930	2930	2930	0
556	20230908	110700	65449285	2930	2930	2930	2930	800
557	20230908	110600	63105285	2940	2940	2940	2940	100
558	20230908	110500	62811285	2945	2945	2945	2945	14
559	20230908	110400	62770055	2955	2955	2955	2955	0
560	20230908	110300	62770055	2955	2955	2955	2955	0
561	20230908	110200	62770055	2955	2955	2955	2955	0
562	20230908	110100	62770055	2955	2955	2955	2955	0
563	20230908	110000	62770055	2955	2955	2955	2955	0
564	20230908	105900	62770055	2955	2955	2955	2955	0
565	20230908	105800	62770055	2955	2955	2955	2955	10
566	20230908	105700	62740505	2955	2955	2955	2955	93
567	20230908	105600	62465690	2955	2955	2955	2955	0
568	20230908	105500	62465690	2955	2955	2955	2955	0
569	20230908	105400	62465690	2955	2955	2955	2955	200
570	20230908	105300	61874690	2955	2955	2955	2955	100
571	20230908	105200	61579190	2955	2955	2955	2955	0
572	20230908	105100	61579190	2955	2955	2955	2955	0
573	20230908	105000	61579190	2955	2955	2955	2955	0
574	20230908	104900	61579190	2955	2955	2955	2955	30
575	20230908	104800	61490540	2930	2930	2930	2930	50
576	20230908	104700	61344040	2935	2940	2940	2930	4151
577	20230908	104600	49174745	2950	2950	2950	2950	12
578	20230908	104500	49139345	2955	2955	2955	2955	1
579	20230908	104400	49136390	2950	2950	2950	2950	100
580	20230908	104300	48841390	2960	2960	2960	2960	0
581	20230908	104200	48841390	2960	2960	2960	2960	0
582	20230908	104100	48841390	2960	2955	2960	2955	21
583	20230908	104000	48779330	2955	2955	2955	2955	100
584	20230908	103900	48483830	2955	2955	2955	2955	0
585	20230908	103800	48483830	2955	2960	2960	2955	42
586	20230908	103700	48359690	2960	2940	2960	2940	1329
587	20230908	103600	44444705	2940	2940	2940	2940	0
588	20230908	103500	44444705	2940	2940	2940	2940	1
589	20230908	103400	44441765	2935	2935	2935	2935	95
590	20230908	103300	44162940	2940	2940	2940	2940	0
591	20230908	103200	44162940	2940	2940	2940	2940	0
592	20230908	103100	44162940	2940	2940	2940	2940	0
593	20230908	103000	44162940	2940	2940	2940	2940	0
594	20230908	102900	44162940	2940	2940	2940	2940	0
595	20230908	102800	44162940	2940	2940	2940	2940	0
596	20230908	102700	44162940	2940	2940	2940	2940	1
597	20230908	102600	44160000	2930	2930	2930	2930	0
598	20230908	102500	44160000	2930	2930	2930	2930	0
599	20230908	102400	44160000	2930	2930	2930	2930	0
600	20230908	102300	44160000	2930	2930	2930	2930	35
601	20230908	102200	44057450	2930	2930	2930	2930	160
602	20230908	102100	43588650	2935	2935	2935	2935	0
603	20230908	102000	43588650	2935	2935	2935	2935	0
604	20230908	101900	43588650	2935	2935	2935	2935	1
605	20230908	101800	43585715	2935	2935	2935	2935	0
606	20230908	101700	43585715	2935	2940	2940	2935	99
607	20230908	101600	43294660	2930	2930	2930	2930	0
608	20230908	101500	43294660	2930	2930	2930	2930	1
609	20230908	101400	43291730	2940	2940	2940	2940	0
610	20230908	101300	43291730	2940	2940	2940	2940	0
611	20230908	101200	43291730	2940	2940	2940	2940	0
612	20230908	101100	43291730	2940	2940	2940	2940	0
613	20230908	101000	43291730	2940	2940	2940	2940	5
614	20230908	100900	43277030	2940	2940	2940	2940	0
615	20230908	100800	43277030	2940	2940	2940	2940	5
616	20230908	100700	43262330	2940	2940	2940	2940	48
617	20230908	100600	43121210	2940	2940	2940	2940	0
618	20230908	100500	43121210	2940	2940	2940	2940	0
619	20230908	100400	43121210	2940	2940	2940	2940	0
620	20230908	100300	43121210	2940	2940	2940	2940	0
621	20230908	100200	43121210	2940	2940	2940	2940	0
622	20230908	100100	43121210	2940	2940	2940	2940	0
623	20230908	100000	43121210	2940	2935	2940	2935	1001
624	20230908	095900	40183270	2935	2935	2935	2935	3
625	20230908	095800	40174465	2935	2935	2935	2935	2
626	20230908	095700	40168595	2935	2935	2935	2935	1
627	20230908	095600	40165660	2935	2935	2935	2935	0
628	20230908	095500	40165660	2935	2935	2935	2935	0
629	20230908	095400	40165660	2935	2935	2935	2935	0
630	20230908	095300	40165660	2935	2935	2935	2935	0
631	20230908	095200	40165660	2935	2935	2935	2935	0
632	20230908	095100	40165660	2935	2935	2935	2935	1
633	20230908	095000	40162725	2925	2915	2935	2910	2006
634	20230908	094900	34322220	2915	2940	2940	2915	351
635	20230908	094800	33298040	2920	2925	2925	2920	1074
636	20230908	094700	30161940	2930	2935	2935	2930	58
637	20230908	094600	29991980	2930	2940	2940	2930	7
638	20230908	094500	29971440	2935	2920	2935	2920	72
639	20230908	094400	29760510	2920	2920	2920	2920	10
640	20230908	094300	29731310	2920	2915	2920	2915	488
641	20230908	094200	28306355	2915	2920	2920	2915	702
642	20230908	094100	26259880	2940	2940	2940	2940	100
643	20230908	094000	25965880	2940	2940	2940	2940	3
644	20230908	093900	25957060	2940	2940	2940	2940	1
645	20230908	093800	25954120	2940	2940	2940	2940	0
646	20230908	093700	25954120	2940	2925	2940	2925	5
647	20230908	093600	25939450	2945	2945	2945	2945	16
648	20230908	093500	25892330	2915	2930	2930	2915	1448
649	20230908	093400	21662650	2945	2945	2945	2945	88
650	20230908	093300	21403490	2945	2945	2945	2945	0
651	20230908	093200	21403490	2945	2945	2945	2945	1
652	20230908	093100	21400545	2945	2945	2945	2945	0
653	20230908	093000	21400545	2945	2945	2945	2945	5
654	20230908	092900	21385820	2945	2945	2945	2945	0
655	20230908	092800	21385820	2945	2945	2945	2930	102
656	20230908	092700	21086930	2930	2935	2935	2930	899
657	20230908	092600	18452855	2935	2935	2935	2935	49
658	20230908	092500	18309040	2940	2940	2940	2940	0
659	20230908	092400	18309040	2940	2940	2940	2940	32
660	20230908	092300	18214960	2940	2940	2940	2940	1
661	20230908	092200	18212020	2950	2950	2950	2950	0
662	20230908	092100	18212020	2950	2950	2950	2940	27
663	20230908	092000	18132520	2950	2950	2950	2950	0
664	20230908	091900	18132520	2950	2950	2950	2950	0
665	20230908	091800	18132520	2950	2950	2950	2950	6
666	20230908	091700	18114820	2930	2930	2930	2930	0
667	20230908	091600	18114820	2930	2930	2930	2930	5
668	20230908	091500	18100170	2945	2945	2945	2945	40
669	20230908	091400	17982370	2950	2950	2950	2950	0
670	20230908	091300	17982370	2950	2950	2950	2950	1
671	20230908	091200	17979420	2930	2930	2930	2930	201
672	20230908	091100	17390490	2950	2925	2950	2925	425
673	20230908	091000	16147340	2960	2960	2960	2960	0
674	20230908	090900	16147340	2960	2960	2960	2960	0
675	20230908	090800	16147340	2960	2930	2960	2930	3771
676	20230908	090700	5063450	2930	2940	2940	2920	533
677	20230908	090600	3504990	2940	2940	2940	2940	14
678	20230908	090500	3463830	2940	2940	2940	2940	1
679	20230908	090400	3460890	2930	2930	2930	2930	509
680	20230908	090300	1969520	2940	2970	2970	2940	2
681	20230908	090200	1963610	2930	2970	2975	2930	49
682	20230908	090100	1819860	2940	2940	2940	2940	0
683	20230908	090000	1819860	2940	2940	2940	2940	619