KissMeData/337930/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204200	196442435	4975	4975	4975	4975	926
3	20230905	204100	196442435	4975	4975	4975	4975	0
4	20230905	204000	196442435	4975	4975	4975	4975	0
5	20230905	203900	196442435	4975	4975	4975	4975	0
6	20230905	203800	196442435	4975	4975	4975	4975	0
7	20230905	203700	196442435	4975	4975	4975	4975	0
8	20230905	203600	196442435	4975	4975	4975	4975	0
9	20230905	203500	196442435	4975	4975	4975	4975	0
10	20230905	203400	196442435	4975	4975	4975	4975	0
11	20230905	203300	196442435	4975	4975	4975	4975	0
12	20230905	203200	196442435	4975	4975	4975	4975	0
13	20230905	203100	196442435	4975	4975	4975	4975	0
14	20230905	203000	196442435	4975	4975	4975	4975	0
15	20230905	202900	196442435	4975	4975	4975	4975	0
16	20230905	202800	196442435	4975	4975	4975	4975	0
17	20230905	202700	196442435	4975	4975	4975	4975	0
18	20230905	202600	196442435	4975	4975	4975	4975	0
19	20230905	202500	196442435	4975	4975	4975	4975	0
20	20230905	202400	196442435	4975	4975	4975	4975	0
21	20230905	202300	196442435	4975	4975	4975	4975	0
22	20230905	202200	196442435	4975	4975	4975	4975	0
23	20230905	202100	196442435	4975	4975	4975	4975	0
24	20230905	202000	196442435	4975	4975	4975	4975	0
25	20230905	201900	196442435	4975	4975	4975	4975	0
26	20230905	201800	196442435	4975	4975	4975	4975	0
27	20230905	201700	196442435	4975	4975	4975	4975	0
28	20230905	201600	196442435	4975	4975	4975	4975	0
29	20230905	201500	196442435	4975	4975	4975	4975	0
30	20230905	201400	196442435	4975	4975	4975	4975	0
31	20230905	201300	196442435	4975	4975	4975	4975	0
32	20230905	201200	196442435	4975	4975	4975	4975	926
33	20230905	201100	196442435	4975	4975	4975	4975	0
34	20230905	201000	196442435	4975	4975	4975	4975	0
35	20230905	200900	196442435	4975	4975	4975	4975	0
36	20230905	200800	196442435	4975	4975	4975	4975	0
37	20230905	200700	196442435	4975	4975	4975	4975	0
38	20230905	200600	196442435	4975	4975	4975	4975	0
39	20230905	200500	196442435	4975	4975	4975	4975	0
40	20230905	200400	196442435	4975	4975	4975	4975	0
41	20230905	200300	196442435	4975	4975	4975	4975	0
42	20230905	200200	196442435	4975	4975	4975	4975	0
43	20230905	200100	196442435	4975	4975	4975	4975	0
44	20230905	200000	196442435	4975	4975	4975	4975	0
45	20230905	195900	196442435	4975	4975	4975	4975	0
46	20230905	195800	196442435	4975	4975	4975	4975	0
47	20230905	195700	196442435	4975	4975	4975	4975	0
48	20230905	195600	196442435	4975	4975	4975	4975	0
49	20230905	195500	196442435	4975	4975	4975	4975	0
50	20230905	195400	196442435	4975	4975	4975	4975	0
51	20230905	195300	196442435	4975	4975	4975	4975	0
52	20230905	195200	196442435	4975	4975	4975	4975	0
53	20230905	195100	196442435	4975	4975	4975	4975	0
54	20230905	195000	196442435	4975	4975	4975	4975	0
55	20230905	194900	196442435	4975	4975	4975	4975	0
56	20230905	194800	196442435	4975	4975	4975	4975	0
57	20230905	194700	196442435	4975	4975	4975	4975	0
58	20230905	194600	196442435	4975	4975	4975	4975	0
59	20230905	194500	196442435	4975	4975	4975	4975	0
60	20230905	194400	196442435	4975	4975	4975	4975	0
61	20230905	194300	196442435	4975	4975	4975	4975	0
62	20230905	194200	196442435	4975	4975	4975	4975	926
63	20230905	194100	196442435	4975	4975	4975	4975	0
64	20230905	194000	196442435	4975	4975	4975	4975	0
65	20230905	193900	196442435	4975	4975	4975	4975	0
66	20230905	193800	196442435	4975	4975	4975	4975	0
67	20230905	193700	196442435	4975	4975	4975	4975	0
68	20230905	193600	196442435	4975	4975	4975	4975	0
69	20230905	193500	196442435	4975	4975	4975	4975	0
70	20230905	193400	196442435	4975	4975	4975	4975	0
71	20230905	193300	196442435	4975	4975	4975	4975	0
72	20230905	193200	196442435	4975	4975	4975	4975	0
73	20230905	193100	196442435	4975	4975	4975	4975	0
74	20230905	193000	196442435	4975	4975	4975	4975	0
75	20230905	192900	196442435	4975	4975	4975	4975	0
76	20230905	192800	196442435	4975	4975	4975	4975	0
77	20230905	192700	196442435	4975	4975	4975	4975	0
78	20230905	192600	196442435	4975	4975	4975	4975	0
79	20230905	192500	196442435	4975	4975	4975	4975	0
80	20230905	192400	196442435	4975	4975	4975	4975	0
81	20230905	192300	196442435	4975	4975	4975	4975	0
82	20230905	192200	196442435	4975	4975	4975	4975	0
83	20230905	192100	196442435	4975	4975	4975	4975	0
84	20230905	192000	196442435	4975	4975	4975	4975	0
85	20230905	191900	196442435	4975	4975	4975	4975	0
86	20230905	191800	196442435	4975	4975	4975	4975	0
87	20230905	191700	196442435	4975	4975	4975	4975	0
88	20230905	191600	196442435	4975	4975	4975	4975	0
89	20230905	191500	196442435	4975	4975	4975	4975	0
90	20230905	191400	196442435	4975	4975	4975	4975	0
91	20230905	191300	196442435	4975	4975	4975	4975	0
92	20230905	191200	196442435	4975	4975	4975	4975	926
93	20230905	191100	196442435	4975	4975	4975	4975	0
94	20230905	191000	196442435	4975	4975	4975	4975	0
95	20230905	190900	196442435	4975	4975	4975	4975	0
96	20230905	190800	196442435	4975	4975	4975	4975	0
97	20230905	190700	196442435	4975	4975	4975	4975	0
98	20230905	190600	196442435	4975	4975	4975	4975	0
99	20230905	190500	196442435	4975	4975	4975	4975	0
100	20230905	190400	196442435	4975	4975	4975	4975	0
101	20230905	190300	196442435	4975	4975	4975	4975	0
102	20230905	190200	196442435	4975	4975	4975	4975	0
103	20230905	190100	196442435	4975	4975	4975	4975	0
104	20230905	190000	196442435	4975	4975	4975	4975	0
105	20230905	185900	196442435	4975	4975	4975	4975	0
106	20230905	185800	196442435	4975	4975	4975	4975	0
107	20230905	185700	196442435	4975	4975	4975	4975	0
108	20230905	185600	196442435	4975	4975	4975	4975	0
109	20230905	185500	196442435	4975	4975	4975	4975	0
110	20230905	185400	196442435	4975	4975	4975	4975	0
111	20230905	185300	196442435	4975	4975	4975	4975	0
112	20230905	185200	196442435	4975	4975	4975	4975	0
113	20230905	185100	196442435	4975	4975	4975	4975	0
114	20230905	185000	196442435	4975	4975	4975	4975	0
115	20230905	184900	196442435	4975	4975	4975	4975	0
116	20230905	184800	196442435	4975	4975	4975	4975	0
117	20230905	184700	196442435	4975	4975	4975	4975	0
118	20230905	184600	196442435	4975	4975	4975	4975	0
119	20230905	184500	196442435	4975	4975	4975	4975	0
120	20230905	184400	196442435	4975	4975	4975	4975	0
121	20230905	184300	196442435	4975	4975	4975	4975	0
122	20230905	184200	196442435	4975	4975	4975	4975	926
123	20230905	184100	196442435	4975	4975	4975	4975	0
124	20230905	184000	196442435	4975	4975	4975	4975	0
125	20230905	183900	196442435	4975	4975	4975	4975	0
126	20230905	183800	196442435	4975	4975	4975	4975	0
127	20230905	183700	196442435	4975	4975	4975	4975	0
128	20230905	183600	196442435	4975	4975	4975	4975	0
129	20230905	183500	196442435	4975	4975	4975	4975	0
130	20230905	183400	196442435	4975	4975	4975	4975	0
131	20230905	183300	196442435	4975	4975	4975	4975	0
132	20230905	183200	196442435	4975	4975	4975	4975	0
133	20230905	183100	196442435	4975	4975	4975	4975	0
134	20230905	183000	196442435	4975	4975	4975	4975	0
135	20230905	182900	196442435	4975	4975	4975	4975	0
136	20230905	182800	196442435	4975	4975	4975	4975	0
137	20230905	182700	196442435	4975	4975	4975	4975	0
138	20230905	182600	196442435	4975	4975	4975	4975	0
139	20230905	182500	196442435	4975	4975	4975	4975	0
140	20230905	182400	196442435	4975	4975	4975	4975	0
141	20230905	182300	196442435	4975	4975	4975	4975	0
142	20230905	182200	196442435	4975	4975	4975	4975	0
143	20230905	182100	196442435	4975	4975	4975	4975	0
144	20230905	182000	196442435	4975	4975	4975	4975	0
145	20230905	181900	196442435	4975	4975	4975	4975	0
146	20230905	181800	196442435	4975	4975	4975	4975	0
147	20230905	181700	196442435	4975	4975	4975	4975	0
148	20230905	181600	196442435	4975	4975	4975	4975	0
149	20230905	181500	196442435	4975	4975	4975	4975	0
150	20230905	181400	196442435	4975	4975	4975	4975	0
151	20230905	181300	196442435	4975	4975	4975	4975	0
152	20230905	181200	196442435	4975	4975	4975	4975	926
153	20230905	181100	196442435	4975	4975	4975	4975	0
154	20230905	181000	196442435	4975	4975	4975	4975	0
155	20230905	180900	196442435	4975	4975	4975	4975	0
156	20230905	180800	196442435	4975	4975	4975	4975	0
157	20230905	180700	196442435	4975	4975	4975	4975	0
158	20230905	180600	196442435	4975	4975	4975	4975	0
159	20230905	180500	196442435	4975	4975	4975	4975	0
160	20230905	180400	196442435	4975	4975	4975	4975	0
161	20230905	180300	196442435	4975	4975	4975	4975	0
162	20230905	180200	196442435	4975	4975	4975	4975	0
163	20230905	180100	196442435	4975	4975	4975	4975	0
164	20230905	180000	196442435	4975	4975	4975	4975	0
165	20230905	175900	196442435	4975	4975	4975	4975	0
166	20230905	175800	196442435	4975	4975	4975	4975	0
167	20230905	175700	196442435	4975	4975	4975	4975	0
168	20230905	175600	196442435	4975	4975	4975	4975	0
169	20230905	175500	196442435	4975	4975	4975	4975	0
170	20230905	175400	196442435	4975	4975	4975	4975	0
171	20230905	175300	196442435	4975	4975	4975	4975	0
172	20230905	175200	196442435	4975	4975	4975	4975	0
173	20230905	175100	196442435	4975	4975	4975	4975	0
174	20230905	175000	196442435	4975	4975	4975	4975	0
175	20230905	174900	196442435	4975	4975	4975	4975	0
176	20230905	174800	196442435	4975	4975	4975	4975	0
177	20230905	174700	196442435	4975	4975	4975	4975	0
178	20230905	174600	196442435	4975	4975	4975	4975	0
179	20230905	174500	196442435	4975	4975	4975	4975	0
180	20230905	174400	196442435	4975	4975	4975	4975	0
181	20230905	174300	196442435	4975	4975	4975	4975	0
182	20230905	174200	196442435	4975	4975	4975	4975	926
183	20230905	174100	196442435	4975	4975	4975	4975	0
184	20230905	174000	196442435	4975	4975	4975	4975	0
185	20230905	173900	196442435	4975	4975	4975	4975	0
186	20230905	173800	196442435	4975	4975	4975	4975	0
187	20230905	173700	196442435	4975	4975	4975	4975	0
188	20230905	173600	196442435	4975	4975	4975	4975	0
189	20230905	173500	196442435	4975	4975	4975	4975	0
190	20230905	173400	196442435	4975	4975	4975	4975	0
191	20230905	173300	196442435	4975	4975	4975	4975	0
192	20230905	173200	196442435	4975	4975	4975	4975	0
193	20230905	173100	196442435	4975	4975	4975	4975	0
194	20230905	173000	196442435	4975	4975	4975	4975	0
195	20230905	172900	196442435	4975	4975	4975	4975	0
196	20230905	172800	196442435	4975	4975	4975	4975	0
197	20230905	172700	196442435	4975	4975	4975	4975	0
198	20230905	172600	196442435	4975	4975	4975	4975	0
199	20230905	172500	196442435	4975	4975	4975	4975	0
200	20230905	172400	196442435	4975	4975	4975	4975	0
201	20230905	172300	196442435	4975	4975	4975	4975	0
202	20230905	172200	196442435	4975	4975	4975	4975	0
203	20230905	172100	196442435	4975	4975	4975	4975	0
204	20230905	172000	196442435	4975	4975	4975	4975	0
205	20230905	171900	196442435	4975	4975	4975	4975	0
206	20230905	171800	196442435	4975	4975	4975	4975	0
207	20230905	171700	196442435	4975	4975	4975	4975	0
208	20230905	171600	196442435	4975	4975	4975	4975	0
209	20230905	171500	196442435	4975	4975	4975	4975	0
210	20230905	171400	196442435	4975	4975	4975	4975	0
211	20230905	171300	196442435	4975	4975	4975	4975	0
212	20230905	171200	196442435	4975	4975	4975	4975	926
213	20230905	171100	196442435	4975	4975	4975	4975	0
214	20230905	171000	196442435	4975	4975	4975	4975	0
215	20230905	170900	196442435	4975	4975	4975	4975	0
216	20230905	170800	196442435	4975	4975	4975	4975	0
217	20230905	170700	196442435	4975	4975	4975	4975	0
218	20230905	170600	196442435	4975	4975	4975	4975	0
219	20230905	170500	196442435	4975	4975	4975	4975	0
220	20230905	170400	196442435	4975	4975	4975	4975	0
221	20230905	170300	196442435	4975	4975	4975	4975	0
222	20230905	170200	196442435	4975	4975	4975	4975	0
223	20230905	170100	196442435	4975	4975	4975	4975	0
224	20230905	170000	196442435	4975	4975	4975	4975	0
225	20230905	165900	196442435	4975	4975	4975	4975	0
226	20230905	165800	196442435	4975	4975	4975	4975	0
227	20230905	165700	196442435	4975	4975	4975	4975	0
228	20230905	165600	196442435	4975	4975	4975	4975	0
229	20230905	165500	196442435	4975	4975	4975	4975	0
230	20230905	165400	196442435	4975	4975	4975	4975	0
231	20230905	165300	196442435	4975	4975	4975	4975	0
232	20230905	165200	196442435	4975	4975	4975	4975	0
233	20230905	165100	196442435	4975	4975	4975	4975	0
234	20230905	165000	196442435	4975	4975	4975	4975	0
235	20230905	164900	196442435	4975	4975	4975	4975	0
236	20230905	164800	196442435	4975	4975	4975	4975	0
237	20230905	164700	196442435	4975	4975	4975	4975	0
238	20230905	164600	196442435	4975	4975	4975	4975	0
239	20230905	164500	196442435	4975	4975	4975	4975	0
240	20230905	164400	196442435	4975	4975	4975	4975	0
241	20230905	164300	196442435	4975	4975	4975	4975	0
242	20230905	164200	196442435	4975	4975	4975	4975	926
243	20230905	164100	196442435	4975	4975	4975	4975	0
244	20230905	164000	196442435	4975	4975	4975	4975	0
245	20230905	163900	196442435	4975	4975	4975	4975	0
246	20230905	163800	196442435	4975	4975	4975	4975	0
247	20230905	163700	196442435	4975	4975	4975	4975	0
248	20230905	163600	196442435	4975	4975	4975	4975	0
249	20230905	163500	196442435	4975	4975	4975	4975	0
250	20230905	163400	196442435	4975	4975	4975	4975	0
251	20230905	163300	196442435	4975	4975	4975	4975	0
252	20230905	163200	196442435	4975	4975	4975	4975	0
253	20230905	163100	196442435	4975	4975	4975	4975	0
254	20230905	163000	196442435	4975	4975	4975	4975	0
255	20230905	162900	196442435	4975	4975	4975	4975	0
256	20230905	162800	196442435	4975	4975	4975	4975	0
257	20230905	162700	196442435	4975	4975	4975	4975	0
258	20230905	162600	196442435	4975	4975	4975	4975	0
259	20230905	162500	196442435	4975	4975	4975	4975	0
260	20230905	162400	196442435	4975	4975	4975	4975	0
261	20230905	162300	196442435	4975	4975	4975	4975	0
262	20230905	162200	196442435	4975	4975	4975	4975	0
263	20230905	162100	196442435	4975	4975	4975	4975	0
264	20230905	162000	196442435	4975	4975	4975	4975	0
265	20230905	161900	196442435	4975	4975	4975	4975	0
266	20230905	161800	196442435	4975	4975	4975	4975	0
267	20230905	161700	196442435	4975	4975	4975	4975	0
268	20230905	161600	196442435	4975	4975	4975	4975	0
269	20230905	161500	196442435	4975	4975	4975	4975	0
270	20230905	161400	196442435	4975	4975	4975	4975	0
271	20230905	161300	196442435	4975	4975	4975	4975	0
272	20230905	161200	196442435	4975	4975	4975	4975	926
273	20230905	161100	196442435	4975	4975	4975	4975	0
274	20230905	161000	196442435	4975	4975	4975	4975	0
275	20230905	160900	196442435	4975	4975	4975	4975	0
276	20230905	160800	196442435	4975	4975	4975	4975	0
277	20230905	160700	196442435	4975	4975	4975	4975	0
278	20230905	160600	196442435	4975	4975	4975	4975	0
279	20230905	160500	196442435	4975	4975	4975	4975	0
280	20230905	160400	196442435	4975	4975	4975	4975	0
281	20230905	160300	196442435	4975	4975	4975	4975	0
282	20230905	160200	196442435	4975	4975	4975	4975	0
283	20230905	160100	196442435	4975	4975	4975	4975	0
284	20230905	160000	196442435	4975	4975	4975	4975	0
285	20230905	155900	196442435	4975	4975	4975	4975	0
286	20230905	155800	196442435	4975	4975	4975	4975	0
287	20230905	155700	196442435	4975	4975	4975	4975	0
288	20230905	155600	196442435	4975	4975	4975	4975	0
289	20230905	155500	196442435	4975	4975	4975	4975	0
290	20230905	155400	196442435	4975	4975	4975	4975	0
291	20230905	155300	196442435	4975	4975	4975	4975	0
292	20230905	155200	196442435	4975	4975	4975	4975	0
293	20230905	155100	196442435	4975	4975	4975	4975	0
294	20230905	155000	196442435	4975	4975	4975	4975	0
295	20230905	154900	196442435	4975	4975	4975	4975	0
296	20230905	154800	196442435	4975	4975	4975	4975	0
297	20230905	154700	196442435	4975	4975	4975	4975	0
298	20230905	154600	196442435	4975	4975	4975	4975	0
299	20230905	154500	196442435	4975	4975	4975	4975	0
300	20230905	154400	196442435	4975	4975	4975	4975	0
301	20230905	154300	196442435	4975	4975	4975	4975	0
302	20230905	154200	196442435	4975	4975	4975	4975	926
303	20230905	154100	196442435	4975	4975	4975	4975	0
304	20230905	154000	196442435	4975	4975	4975	4975	0
305	20230905	153900	196442435	4975	4975	4975	4975	0
306	20230905	153800	196442435	4975	4975	4975	4975	0
307	20230905	153700	196442435	4975	4975	4975	4975	0
308	20230905	153600	196442435	4975	4975	4975	4975	0
309	20230905	153500	196442435	4975	4975	4975	4975	0
310	20230905	153400	196442435	4975	4975	4975	4975	0
311	20230905	153300	196442435	4975	4975	4975	4975	0
312	20230905	153200	196442435	4975	4975	4975	4975	0
313	20230905	153100	196442435	4975	4975	4975	4975	0
314	20230905	153000	196442435	4975	4975	4975	4975	926
315	20230905	152900	191835585	4975	4975	4975	4975	0
316	20230905	152800	191835585	4975	4975	4975	4975	0
317	20230905	152700	191835585	4975	4975	4975	4975	0
318	20230905	152600	191835585	4975	4975	4975	4975	0
319	20230905	152500	191835585	4975	4975	4975	4975	0
320	20230905	152400	191835585	4975	4975	4975	4975	0
321	20230905	152300	191835585	4975	4975	4975	4975	0
322	20230905	152200	191835585	4975	4975	4975	4975	0
323	20230905	152100	191835585	4975	4975	4975	4975	0
324	20230905	152000	191835585	4975	4975	4975	4975	0
325	20230905	151900	191835585	4975	4975	4975	4975	1
326	20230905	151800	191830610	4975	4970	4975	4970	717
327	20230905	151700	188263810	4955	4955	4955	4955	12
328	20230905	151600	188204350	4955	4955	4955	4955	11
329	20230905	151500	188149845	4955	4955	4955	4955	0
330	20230905	151400	188149845	4955	4955	4955	4955	0
331	20230905	151300	188149845	4955	4955	4955	4955	0
332	20230905	151200	188149845	4955	4975	4975	4955	92
333	20230905	151100	187693755	4975	4975	4975	4975	31
334	20230905	151000	187539530	4975	4975	4975	4975	1
335	20230905	150900	187534555	4975	4975	4975	4975	0
336	20230905	150800	187534555	4975	4975	4975	4975	1
337	20230905	150700	187529580	4955	4955	4955	4955	26
338	20230905	150600	187400750	4955	4950	4955	4950	80
339	20230905	150500	187004700	4955	4955	4955	4955	38
340	20230905	150400	186816410	4955	4955	4955	4955	500
341	20230905	150300	184338910	4980	4975	4980	4975	602
342	20230905	150200	181341585	4980	4980	4980	4980	0
343	20230905	150100	181341585	4980	4980	4980	4980	0
344	20230905	150000	181341585	4980	4980	4980	4980	1000
345	20230905	145900	176361585	4980	4980	4980	4980	7
346	20230905	145800	176326725	4980	4960	4980	4960	180
347	20230905	145700	175430515	4960	4960	4960	4960	189
348	20230905	145600	174493075	4960	4960	4960	4960	0
349	20230905	145500	174493075	4960	4960	4960	4960	16
350	20230905	145400	174413715	4965	4965	4965	4965	0
351	20230905	145300	174413715	4965	4965	4965	4965	0
352	20230905	145200	174413715	4965	4965	4965	4965	140
353	20230905	145100	173718615	4965	4965	4965	4965	0
354	20230905	145000	173718615	4965	4965	4965	4965	0
355	20230905	144900	173718615	4965	4965	4965	4965	0
356	20230905	144800	173718615	4965	4965	4965	4965	10
357	20230905	144700	173668965	4960	4960	4960	4960	0
358	20230905	144600	173668965	4960	4960	4960	4960	0
359	20230905	144500	173668965	4960	4960	4960	4960	65
360	20230905	144400	173346565	4955	4955	4955	4955	59
361	20230905	144300	173054220	4960	4960	4960	4960	0
362	20230905	144200	173054220	4960	4960	4960	4960	0
363	20230905	144100	173054220	4960	4960	4960	4960	0
364	20230905	144000	173054220	4960	4960	4960	4960	0
365	20230905	143900	173054220	4960	4960	4960	4960	0
366	20230905	143800	173054220	4960	4960	4960	4960	1
367	20230905	143700	173049260	4965	4965	4965	4965	0
368	20230905	143600	173049260	4965	4965	4965	4965	10
369	20230905	143500	172999610	4955	4955	4955	4955	0
370	20230905	143400	172999610	4955	4955	4955	4955	0
371	20230905	143300	172999610	4955	4955	4955	4955	0
372	20230905	143200	172999610	4955	4955	4955	4955	0
373	20230905	143100	172999610	4955	4955	4955	4955	149
374	20230905	143000	172261315	4955	4955	4955	4955	163
375	20230905	142900	171453650	4960	4960	4960	4960	163
376	20230905	142800	170645170	4955	4955	4955	4955	0
377	20230905	142700	170645170	4955	4960	4960	4955	1471
378	20230905	142600	163352335	4960	4960	4960	4960	100
379	20230905	142500	162856335	4960	4960	4960	4960	6
380	20230905	142400	162826575	4960	4960	4960	4960	1
381	20230905	142300	162821615	4955	4955	4955	4955	0
382	20230905	142200	162821615	4955	4955	4955	4955	1
383	20230905	142100	162816660	4955	4955	4955	4955	0
384	20230905	142000	162816660	4955	4955	4955	4955	13
385	20230905	141900	162752245	4955	4960	4960	4955	402
386	20230905	141800	160758400	4975	4975	4975	4975	0
387	20230905	141700	160758400	4975	4975	4975	4975	23
388	20230905	141600	160643975	4975	4975	4975	4975	0
389	20230905	141500	160643975	4975	4975	4975	4975	0
390	20230905	141400	160643975	4975	4975	4975	4975	0
391	20230905	141300	160643975	4975	4975	4975	4975	0
392	20230905	141200	160643975	4975	4975	4975	4975	0
393	20230905	141100	160643975	4975	4975	4975	4975	2
394	20230905	141000	160634025	4960	4960	4960	4960	0
395	20230905	140900	160634025	4960	4960	4960	4960	0
396	20230905	140800	160634025	4960	4960	4960	4960	0
397	20230905	140700	160634025	4960	4970	4970	4960	696
398	20230905	140600	157175525	4960	4960	4960	4960	1
399	20230905	140500	157170565	4960	4960	4960	4960	300
400	20230905	140400	155682565	4970	4965	4970	4965	600
401	20230905	140300	152703400	4965	4965	4965	4965	0
402	20230905	140200	152703400	4965	4960	4965	4960	23
403	20230905	140100	152589255	4965	4965	4965	4965	0
404	20230905	140000	152589255	4965	4965	4965	4965	80
405	20230905	135900	152192055	4965	4965	4965	4965	0
406	20230905	135800	152192055	4965	4965	4965	4965	0
407	20230905	135700	152192055	4965	4965	4965	4965	0
408	20230905	135600	152192055	4965	4965	4965	4965	0
409	20230905	135500	152192055	4965	4965	4965	4965	100
410	20230905	135400	151695555	4965	4965	4965	4965	0
411	20230905	135300	151695555	4965	4965	4965	4965	0
412	20230905	135200	151695555	4965	4965	4965	4965	8
413	20230905	135100	151655835	4960	4960	4960	4960	0
414	20230905	135000	151655835	4960	4960	4960	4960	10
415	20230905	134900	151606235	4965	4965	4965	4965	50
416	20230905	134800	151357985	4965	4965	4965	4965	0
417	20230905	134700	151357985	4965	4965	4965	4965	17
418	20230905	134600	151273580	4965	4965	4965	4965	1
419	20230905	134500	151268615	4965	4965	4965	4965	0
420	20230905	134400	151268615	4965	4965	4965	4965	0
421	20230905	134300	151268615	4965	4965	4965	4965	0
422	20230905	134200	151268615	4965	4965	4965	4965	0
423	20230905	134100	151268615	4965	4965	4965	4965	0
424	20230905	134000	151268615	4965	4965	4965	4965	0
425	20230905	133900	151268615	4965	4965	4965	4965	0
426	20230905	133800	151268615	4965	4965	4965	4965	0
427	20230905	133700	151268615	4965	4960	4965	4960	161
428	20230905	133600	150470050	4960	4960	4960	4960	8
429	20230905	133500	150430370	4965	4965	4965	4965	0
430	20230905	133400	150430370	4965	4965	4965	4965	0
431	20230905	133300	150430370	4965	4965	4965	4965	0
432	20230905	133200	150430370	4965	4965	4965	4965	255
433	20230905	133100	149164295	4965	4965	4965	4965	10
434	20230905	133000	149114645	4965	4970	4970	4965	200
435	20230905	132900	148120660	4970	4970	4970	4970	0
436	20230905	132800	148120660	4970	4970	4970	4970	0
437	20230905	132700	148120660	4970	4970	4970	4970	13
438	20230905	132600	148056050	4970	4970	4970	4970	0
439	20230905	132500	148056050	4970	4970	4970	4970	0
440	20230905	132400	148056050	4970	4970	4970	4970	0
441	20230905	132300	148056050	4970	4965	4970	4965	350
442	20230905	132200	146318050	4970	4970	4970	4970	0
443	20230905	132100	146318050	4970	4970	4970	4970	0
444	20230905	132000	146318050	4970	4970	4970	4970	20
445	20230905	131900	146218650	4970	4970	4970	4970	0
446	20230905	131800	146218650	4970	4970	4970	4970	0
447	20230905	131700	146218650	4970	4970	4970	4970	0
448	20230905	131600	146218650	4970	4970	4970	4970	0
449	20230905	131500	146218650	4970	4970	4970	4970	0
450	20230905	131400	146218650	4970	4970	4970	4970	11
451	20230905	131300	146163980	4970	4970	4970	4970	0
452	20230905	131200	146163980	4970	4965	4970	4965	21
453	20230905	131100	146059685	4965	4975	4980	4965	418
454	20230905	131000	143980255	4970	4970	4970	4970	0
455	20230905	130900	143980255	4970	4970	4970	4970	0
456	20230905	130800	143980255	4970	4970	4970	4970	0
457	20230905	130700	143980255	4970	4970	4970	4970	0
458	20230905	130600	143980255	4970	4970	4970	4970	0
459	20230905	130500	143980255	4970	4970	4970	4970	0
460	20230905	130400	143980255	4970	4970	4970	4970	0
461	20230905	130300	143980255	4970	4970	4970	4970	0
462	20230905	130200	143980255	4970	4970	4970	4970	0
463	20230905	130100	143980255	4970	4970	4970	4970	0
464	20230905	130000	143980255	4970	4970	4970	4970	0
465	20230905	125900	143980255	4970	4970	4970	4970	0
466	20230905	125800	143980255	4970	4970	4970	4970	0
467	20230905	125700	143980255	4970	4970	4970	4970	0
468	20230905	125600	143980255	4970	4970	4970	4970	0
469	20230905	125500	143980255	4970	4970	4970	4970	0
470	20230905	125400	143980255	4970	4970	4970	4970	20
471	20230905	125300	143880855	4975	4975	4975	4975	0
472	20230905	125200	143880855	4975	4975	4975	4975	0
473	20230905	125100	143880855	4975	4975	4975	4975	0
474	20230905	125000	143880855	4975	4975	4975	4975	0
475	20230905	124900	143880855	4975	4975	4975	4975	0
476	20230905	124800	143880855	4975	4975	4975	4975	40
477	20230905	124700	143681855	4975	4975	4975	4975	0
478	20230905	124600	143681855	4975	4975	4975	4975	1000
479	20230905	124500	138706855	4975	4975	4975	4975	0
480	20230905	124400	138706855	4975	4975	4975	4975	4
481	20230905	124300	138686955	4965	4965	4965	4965	0
482	20230905	124200	138686955	4965	4965	4965	4965	0
483	20230905	124100	138686955	4965	4965	4965	4965	0
484	20230905	124000	138686955	4965	4965	4965	4965	49
485	20230905	123900	138443670	4975	4975	4975	4975	0
486	20230905	123800	138443670	4975	4975	4975	4975	0
487	20230905	123700	138443670	4975	4975	4975	4975	0
488	20230905	123600	138443670	4975	4975	4975	4975	0
489	20230905	123500	138443670	4975	4975	4975	4975	0
490	20230905	123400	138443670	4975	4975	4975	4975	1
491	20230905	123300	138438695	4960	4960	4960	4960	2
492	20230905	123200	138428775	4960	4960	4960	4960	0
493	20230905	123100	138428775	4960	4960	4960	4960	0
494	20230905	123000	138428775	4960	4960	4960	4960	0
495	20230905	122900	138428775	4960	4960	4960	4960	100
496	20230905	122800	137932775	4970	4970	4970	4970	1
497	20230905	122700	137927805	4970	4970	4970	4970	0
498	20230905	122600	137927805	4970	4970	4970	4970	0
499	20230905	122500	137927805	4970	4970	4970	4970	0
500	20230905	122400	137927805	4970	4970	4970	4970	0
501	20230905	122300	137927805	4970	4970	4970	4970	0
502	20230905	122200	137927805	4970	4970	4970	4970	0
503	20230905	122100	137927805	4970	4970	4970	4970	0
504	20230905	122000	137927805	4970	4970	4970	4970	0
505	20230905	121900	137927805	4970	4970	4970	4970	0
506	20230905	121800	137927805	4970	4970	4970	4970	0
507	20230905	121700	137927805	4970	4970	4970	4970	0
508	20230905	121600	137927805	4970	4970	4970	4970	0
509	20230905	121500	137927805	4970	4970	4970	4970	0
510	20230905	121400	137927805	4970	4970	4970	4970	0
511	20230905	121300	137927805	4970	4970	4970	4970	1000
512	20230905	121200	132957805	4960	4960	4960	4960	400
513	20230905	121100	130973805	4970	4970	4970	4970	0
514	20230905	121000	130973805	4970	4970	4970	4970	0
515	20230905	120900	130973805	4970	4970	4970	4970	0
516	20230905	120800	130973805	4970	4970	4970	4970	500
517	20230905	120700	128488805	4970	4970	4970	4970	3
518	20230905	120600	128473895	4960	4960	4975	4960	2625
519	20230905	120500	115453865	4960	4960	4960	4960	0
520	20230905	120400	115453865	4960	4960	4960	4960	0
521	20230905	120300	115453865	4960	4960	4960	4960	2
522	20230905	120200	115443945	4950	4950	4950	4950	0
523	20230905	120100	115443945	4950	4955	4955	4950	3081
524	20230905	120000	100179535	4955	4955	4955	4955	0
525	20230905	115900	100179535	4955	4955	4955	4955	0
526	20230905	115800	100179535	4955	4955	4955	4955	2
527	20230905	115700	100169625	4955	4955	4955	4955	0
528	20230905	115600	100169625	4955	4955	4955	4955	0
529	20230905	115500	100169625	4955	4955	4955	4955	13
530	20230905	115400	100105210	4960	4960	4960	4960	0
531	20230905	115300	100105210	4960	4960	4960	4960	0
532	20230905	115200	100105210	4960	4960	4960	4960	0
533	20230905	115100	100105210	4960	4960	4960	4960	1
534	20230905	115000	100100250	4955	4955	4955	4955	0
535	20230905	114900	100100250	4955	4960	4960	4955	25
536	20230905	114800	99976275	4955	4955	4955	4955	0
537	20230905	114700	99976275	4955	4955	4955	4955	0
538	20230905	114600	99976275	4955	4955	4955	4955	0
539	20230905	114500	99976275	4955	4955	4955	4955	0
540	20230905	114400	99976275	4955	4955	4955	4955	0
541	20230905	114300	99976275	4955	4955	4955	4955	80
542	20230905	114200	99579875	4960	4960	4960	4960	10
543	20230905	114100	99530275	4960	4960	4960	4960	31
544	20230905	114000	99376515	4955	4955	4955	4955	700
545	20230905	113900	95908015	4960	4960	4960	4960	0
546	20230905	113800	95908015	4960	4960	4960	4960	0
547	20230905	113700	95908015	4960	4960	4960	4960	0
548	20230905	113600	95908015	4960	4960	4960	4960	0
549	20230905	113500	95908015	4960	4960	4960	4960	5
550	20230905	113400	95883215	4960	4960	4960	4960	0
551	20230905	113300	95883215	4960	4960	4960	4960	0
552	20230905	113200	95883215	4960	4960	4960	4960	0
553	20230905	113100	95883215	4960	4960	4960	4960	51
554	20230905	113000	95630255	4955	4955	4955	4955	17
555	20230905	112900	95546020	4960	4960	4960	4960	90
556	20230905	112800	95099620	4955	4960	4960	4955	688
557	20230905	112700	91687215	4970	4970	4970	4970	350
558	20230905	112600	89947715	4960	4960	4960	4960	0
559	20230905	112500	89947715	4960	4960	4960	4960	0
560	20230905	112400	89947715	4960	4965	4965	4960	25
561	20230905	112300	89823605	4970	4970	4970	4970	0
562	20230905	112200	89823605	4970	4965	4970	4965	839
563	20230905	112100	85657965	4970	4970	4970	4970	796
564	20230905	112000	81701845	4970	4970	4970	4970	0
565	20230905	111900	81701845	4970	4970	4970	4970	0
566	20230905	111800	81701845	4970	4970	4970	4970	0
567	20230905	111700	81701845	4970	4970	4970	4970	0
568	20230905	111600	81701845	4970	4970	4970	4970	0
569	20230905	111500	81701845	4970	4970	4970	4970	124
570	20230905	111400	81085565	4970	4975	4975	4970	100
571	20230905	111300	80588080	4975	4975	4975	4975	1
572	20230905	111200	80583105	4975	4975	4975	4975	0
573	20230905	111100	80583105	4975	4975	4980	4975	9
574	20230905	111000	80538300	4980	4980	4980	4980	0
575	20230905	110900	80538300	4980	4980	4980	4980	0
576	20230905	110800	80538300	4980	4980	4980	4980	50
577	20230905	110700	80289300	4975	4975	4975	4975	2
578	20230905	110600	80279350	4975	4980	4980	4975	63
579	20230905	110500	79965620	4985	4985	4985	4985	0
580	20230905	110400	79965620	4985	4985	4985	4985	0
581	20230905	110300	79965620	4985	4985	4985	4985	0
582	20230905	110200	79965620	4985	4985	4985	4985	0
583	20230905	110100	79965620	4985	4985	4985	4985	0
584	20230905	110000	79965620	4985	4985	4985	4985	100
585	20230905	105900	79467120	4985	4980	4985	4980	98
586	20230905	105800	78979070	4980	4980	4980	4980	3
587	20230905	105700	78964130	4980	4980	4980	4980	0
588	20230905	105600	78964130	4980	4980	4980	4980	0
589	20230905	105500	78964130	4980	4980	4980	4980	3
590	20230905	105400	78949190	4980	4980	4980	4980	0
591	20230905	105300	78949190	4980	4980	4980	4980	0
592	20230905	105200	78949190	4980	4980	4980	4980	1
593	20230905	105100	78944210	4970	4970	4970	4970	0
594	20230905	105000	78944210	4970	4970	4970	4970	0
595	20230905	104900	78944210	4970	4970	4970	4970	0
596	20230905	104800	78944210	4970	4975	4975	4970	500
597	20230905	104700	76458170	4980	4980	4980	4980	15
598	20230905	104600	76383470	4985	4985	4985	4985	0
599	20230905	104500	76383470	4985	4985	4985	4985	0
600	20230905	104400	76383470	4985	4985	4985	4985	42
601	20230905	104300	76174100	4985	4985	4985	4985	8
602	20230905	104200	76134220	4985	4985	4985	4985	2
603	20230905	104100	76124250	4985	4980	4985	4980	6
604	20230905	104000	76094365	4975	4975	4975	4975	59
605	20230905	103900	75800840	4980	4980	4980	4980	0
606	20230905	103800	75800840	4980	4985	4985	4980	80
607	20230905	103700	75402430	4980	4980	4980	4980	370
608	20230905	103600	73559830	4980	4980	4980	4980	145
609	20230905	103500	72837730	4980	4980	4980	4980	0
610	20230905	103400	72837730	4980	4980	4980	4980	0
611	20230905	103300	72837730	4980	4980	4980	4980	0
612	20230905	103200	72837730	4980	4980	4980	4980	0
613	20230905	103100	72837730	4980	4980	4980	4980	200
614	20230905	103000	71841730	4980	4980	4980	4980	0
615	20230905	102900	71841730	4980	4980	4980	4980	0
616	20230905	102800	71841730	4980	4980	4980	4980	9
617	20230905	102700	71796910	4980	4980	4980	4980	0
618	20230905	102600	71796910	4980	4980	4980	4980	0
619	20230905	102500	71796910	4980	4980	4980	4980	3
620	20230905	102400	71781970	4965	4965	4965	4965	0
621	20230905	102300	71781970	4965	4965	4965	4965	0
622	20230905	102200	71781970	4965	4965	4965	4965	170
623	20230905	102100	70937920	4965	4965	4965	4965	0
624	20230905	102000	70937920	4965	4965	4965	4965	50
625	20230905	101900	70689670	4965	4965	4965	4965	0
626	20230905	101800	70689670	4965	4965	4965	4965	0
627	20230905	101700	70689670	4965	4960	4965	4960	25
628	20230905	101600	70565645	4965	4965	4965	4965	5
629	20230905	101500	70540820	4975	4975	4975	4975	1
630	20230905	101400	70535845	4970	4970	4970	4970	666
631	20230905	101300	67225825	4965	4965	4965	4965	0
632	20230905	101200	67225825	4965	4970	4970	4965	500
633	20230905	101100	64743210	4975	4975	4975	4975	12
634	20230905	101000	64683510	4975	4975	4975	4975	500
635	20230905	100900	62196010	4975	4975	4975	4975	2
636	20230905	100800	62186060	4975	4975	4975	4975	6
637	20230905	100700	62156210	4960	4960	4960	4960	0
638	20230905	100600	62156210	4960	4960	4960	4960	0
639	20230905	100500	62156210	4960	4960	4960	4960	0
640	20230905	100400	62156210	4960	4960	4960	4960	0
641	20230905	100300	62156210	4960	4960	4960	4960	0
642	20230905	100200	62156210	4960	4960	4960	4960	0
643	20230905	100100	62156210	4960	4960	4960	4960	0
644	20230905	100000	62156210	4960	4960	4960	4960	0
645	20230905	095900	62156210	4960	4960	4960	4960	0
646	20230905	095800	62156210	4960	4960	4960	4960	0
647	20230905	095700	62156210	4960	4960	4960	4960	194
648	20230905	095600	61193970	4960	4960	4960	4960	0
649	20230905	095500	61193970	4960	4960	4960	4960	0
650	20230905	095400	61193970	4960	4960	4960	4960	0
651	20230905	095300	61193970	4960	4960	4960	4960	0
652	20230905	095200	61193970	4960	4960	4960	4960	0
653	20230905	095100	61193970	4960	4960	4960	4960	0
654	20230905	095000	61193970	4960	4960	4960	4960	0
655	20230905	094900	61193970	4960	4960	4960	4960	0
656	20230905	094800	61193970	4960	4960	4960	4960	131
657	20230905	094700	60544210	4960	4960	4960	4960	38
658	20230905	094600	60355730	4970	4970	4970	4970	0
659	20230905	094500	60355730	4970	4970	4970	4970	0
660	20230905	094400	60355730	4970	4970	4970	4970	0
661	20230905	094300	60355730	4970	4970	4970	4970	0
662	20230905	094200	60355730	4970	4970	4970	4970	10
663	20230905	094100	60306030	4970	4970	4970	4970	9
664	20230905	094000	60261300	4955	4960	4960	4955	715
665	20230905	093900	56717470	4960	4975	4975	4960	202
666	20230905	093800	55715535	4975	4955	4975	4955	6
667	20230905	093700	55685725	4955	4955	4955	4955	1264
668	20230905	093600	49422605	4960	4965	4970	4960	1059
669	20230905	093500	44164955	4965	4965	4965	4965	0
670	20230905	093400	44164955	4965	4975	4975	4965	2
671	20230905	093300	44155015	4975	4975	4975	4975	2
672	20230905	093200	44145065	4975	4975	4975	4975	13
673	20230905	093100	44080390	4980	4980	4980	4980	16
674	20230905	093000	44000710	4980	4980	4980	4980	0
675	20230905	092900	44000710	4980	4980	4980	4980	0
676	20230905	092800	44000710	4980	4980	4980	4980	5
677	20230905	092700	43975810	4985	4985	4985	4985	0
678	20230905	092600	43975810	4985	4980	4985	4980	4
679	20230905	092500	43955885	4960	4965	4965	4960	300
680	20230905	092400	42466440	4980	4980	4980	4980	0
681	20230905	092300	42466440	4980	4980	4980	4980	100
682	20230905	092200	41968440	4985	4985	4985	4985	0
683	20230905	092100	41968440	4985	4985	4985	4985	1
684	20230905	092000	41963455	4985	4985	4985	4985	38
685	20230905	091900	41774025	4965	4965	4965	4965	0
686	20230905	091800	41774025	4965	4965	4965	4965	0
687	20230905	091700	41774025	4965	4965	4965	4965	58
688	20230905	091600	41486055	4965	4960	4965	4960	673
689	20230905	091500	38145060	4955	4965	4965	4955	352
690	20230905	091400	36399900	4965	4965	4965	4965	1325
691	20230905	091300	29821275	4990	4960	4990	4960	2336
692	20230905	091200	18174250	4960	4985	4990	4960	1079
693	20230905	091100	12819445	4990	4985	4990	4985	4
694	20230905	091000	12799500	4990	4980	4990	4980	56
695	20230905	090900	12520385	4985	4985	4985	4985	46
696	20230905	090800	12291075	4985	4985	4990	4985	259
697	20230905	090700	10998890	4990	4990	4990	4990	1002
698	20230905	090600	5998910	4995	4995	4995	4995	0
699	20230905	090500	5998910	4995	4995	4995	4995	1
700	20230905	090400	5993915	4995	5000	5000	4995	1108
701	20230905	090300	454415	5000	5000	5000	5000	0
702	20230905	090200	454415	5000	5000	5000	5000	78
703	20230905	090100	64415	4955	4955	4955	4955	0
704	20230905	090000	64415	4955	4955	4955	4955	13