KissMeData/263020/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202600	311542355	2945	2945	2945	2945	1149
3	20230904	202500	311542355	2945	2945	2945	2945	0
4	20230904	202400	311542355	2945	2945	2945	2945	0
5	20230904	202300	311542355	2945	2945	2945	2945	0
6	20230904	202200	311542355	2945	2945	2945	2945	0
7	20230904	202100	311542355	2945	2945	2945	2945	0
8	20230904	202000	311542355	2945	2945	2945	2945	0
9	20230904	201900	311542355	2945	2945	2945	2945	0
10	20230904	201800	311542355	2945	2945	2945	2945	0
11	20230904	201700	311542355	2945	2945	2945	2945	0
12	20230904	201600	311542355	2945	2945	2945	2945	0
13	20230904	201500	311542355	2945	2945	2945	2945	0
14	20230904	201400	311542355	2945	2945	2945	2945	0
15	20230904	201300	311542355	2945	2945	2945	2945	0
16	20230904	201200	311542355	2945	2945	2945	2945	0
17	20230904	201100	311542355	2945	2945	2945	2945	0
18	20230904	201000	311542355	2945	2945	2945	2945	0
19	20230904	200900	311542355	2945	2945	2945	2945	0
20	20230904	200800	311542355	2945	2945	2945	2945	0
21	20230904	200700	311542355	2945	2945	2945	2945	0
22	20230904	200600	311542355	2945	2945	2945	2945	0
23	20230904	200500	311542355	2945	2945	2945	2945	0
24	20230904	200400	311542355	2945	2945	2945	2945	0
25	20230904	200300	311542355	2945	2945	2945	2945	0
26	20230904	200200	311542355	2945	2945	2945	2945	0
27	20230904	200100	311542355	2945	2945	2945	2945	0
28	20230904	200000	311542355	2945	2945	2945	2945	0
29	20230904	195900	311542355	2945	2945	2945	2945	0
30	20230904	195800	311542355	2945	2945	2945	2945	0
31	20230904	195700	311542355	2945	2945	2945	2945	0
32	20230904	195600	311542355	2945	2945	2945	2945	1149
33	20230904	195500	311542355	2945	2945	2945	2945	0
34	20230904	195400	311542355	2945	2945	2945	2945	0
35	20230904	195300	311542355	2945	2945	2945	2945	0
36	20230904	195200	311542355	2945	2945	2945	2945	0
37	20230904	195100	311542355	2945	2945	2945	2945	0
38	20230904	195000	311542355	2945	2945	2945	2945	0
39	20230904	194900	311542355	2945	2945	2945	2945	0
40	20230904	194800	311542355	2945	2945	2945	2945	0
41	20230904	194700	311542355	2945	2945	2945	2945	0
42	20230904	194600	311542355	2945	2945	2945	2945	0
43	20230904	194500	311542355	2945	2945	2945	2945	0
44	20230904	194400	311542355	2945	2945	2945	2945	0
45	20230904	194300	311542355	2945	2945	2945	2945	0
46	20230904	194200	311542355	2945	2945	2945	2945	0
47	20230904	194100	311542355	2945	2945	2945	2945	0
48	20230904	194000	311542355	2945	2945	2945	2945	0
49	20230904	193900	311542355	2945	2945	2945	2945	0
50	20230904	193800	311542355	2945	2945	2945	2945	0
51	20230904	193700	311542355	2945	2945	2945	2945	0
52	20230904	193600	311542355	2945	2945	2945	2945	0
53	20230904	193500	311542355	2945	2945	2945	2945	0
54	20230904	193400	311542355	2945	2945	2945	2945	0
55	20230904	193300	311542355	2945	2945	2945	2945	0
56	20230904	193200	311542355	2945	2945	2945	2945	0
57	20230904	193100	311542355	2945	2945	2945	2945	0
58	20230904	193000	311542355	2945	2945	2945	2945	0
59	20230904	192900	311542355	2945	2945	2945	2945	0
60	20230904	192800	311542355	2945	2945	2945	2945	0
61	20230904	192700	311542355	2945	2945	2945	2945	0
62	20230904	192600	311542355	2945	2945	2945	2945	1149
63	20230904	192500	311542355	2945	2945	2945	2945	0
64	20230904	192400	311542355	2945	2945	2945	2945	0
65	20230904	192300	311542355	2945	2945	2945	2945	0
66	20230904	192200	311542355	2945	2945	2945	2945	0
67	20230904	192100	311542355	2945	2945	2945	2945	0
68	20230904	192000	311542355	2945	2945	2945	2945	0
69	20230904	191900	311542355	2945	2945	2945	2945	0
70	20230904	191800	311542355	2945	2945	2945	2945	0
71	20230904	191700	311542355	2945	2945	2945	2945	0
72	20230904	191600	311542355	2945	2945	2945	2945	0
73	20230904	191500	311542355	2945	2945	2945	2945	0
74	20230904	191400	311542355	2945	2945	2945	2945	0
75	20230904	191300	311542355	2945	2945	2945	2945	0
76	20230904	191200	311542355	2945	2945	2945	2945	0
77	20230904	191100	311542355	2945	2945	2945	2945	0
78	20230904	191000	311542355	2945	2945	2945	2945	0
79	20230904	190900	311542355	2945	2945	2945	2945	0
80	20230904	190800	311542355	2945	2945	2945	2945	0
81	20230904	190700	311542355	2945	2945	2945	2945	0
82	20230904	190600	311542355	2945	2945	2945	2945	0
83	20230904	190500	311542355	2945	2945	2945	2945	0
84	20230904	190400	311542355	2945	2945	2945	2945	0
85	20230904	190300	311542355	2945	2945	2945	2945	0
86	20230904	190200	311542355	2945	2945	2945	2945	0
87	20230904	190100	311542355	2945	2945	2945	2945	0
88	20230904	190000	311542355	2945	2945	2945	2945	0
89	20230904	185900	311542355	2945	2945	2945	2945	0
90	20230904	185800	311542355	2945	2945	2945	2945	0
91	20230904	185700	311542355	2945	2945	2945	2945	0
92	20230904	185600	311542355	2945	2945	2945	2945	1149
93	20230904	185500	311542355	2945	2945	2945	2945	0
94	20230904	185400	311542355	2945	2945	2945	2945	0
95	20230904	185300	311542355	2945	2945	2945	2945	0
96	20230904	185200	311542355	2945	2945	2945	2945	0
97	20230904	185100	311542355	2945	2945	2945	2945	0
98	20230904	185000	311542355	2945	2945	2945	2945	0
99	20230904	184900	311542355	2945	2945	2945	2945	0
100	20230904	184800	311542355	2945	2945	2945	2945	0
101	20230904	184700	311542355	2945	2945	2945	2945	0
102	20230904	184600	311542355	2945	2945	2945	2945	0
103	20230904	184500	311542355	2945	2945	2945	2945	0
104	20230904	184400	311542355	2945	2945	2945	2945	0
105	20230904	184300	311542355	2945	2945	2945	2945	0
106	20230904	184200	311542355	2945	2945	2945	2945	0
107	20230904	184100	311542355	2945	2945	2945	2945	0
108	20230904	184000	311542355	2945	2945	2945	2945	0
109	20230904	183900	311542355	2945	2945	2945	2945	0
110	20230904	183800	311542355	2945	2945	2945	2945	0
111	20230904	183700	311542355	2945	2945	2945	2945	0
112	20230904	183600	311542355	2945	2945	2945	2945	0
113	20230904	183500	311542355	2945	2945	2945	2945	0
114	20230904	183400	311542355	2945	2945	2945	2945	0
115	20230904	183300	311542355	2945	2945	2945	2945	0
116	20230904	183200	311542355	2945	2945	2945	2945	0
117	20230904	183100	311542355	2945	2945	2945	2945	0
118	20230904	183000	311542355	2945	2945	2945	2945	0
119	20230904	182900	311542355	2945	2945	2945	2945	0
120	20230904	182800	311542355	2945	2945	2945	2945	0
121	20230904	182700	311542355	2945	2945	2945	2945	0
122	20230904	182600	311542355	2945	2945	2945	2945	1149
123	20230904	182500	311542355	2945	2945	2945	2945	0
124	20230904	182400	311542355	2945	2945	2945	2945	0
125	20230904	182300	311542355	2945	2945	2945	2945	0
126	20230904	182200	311542355	2945	2945	2945	2945	0
127	20230904	182100	311542355	2945	2945	2945	2945	0
128	20230904	182000	311542355	2945	2945	2945	2945	0
129	20230904	181900	311542355	2945	2945	2945	2945	0
130	20230904	181800	311542355	2945	2945	2945	2945	0
131	20230904	181700	311542355	2945	2945	2945	2945	0
132	20230904	181600	311542355	2945	2945	2945	2945	0
133	20230904	181500	311542355	2945	2945	2945	2945	0
134	20230904	181400	311542355	2945	2945	2945	2945	0
135	20230904	181300	311542355	2945	2945	2945	2945	0
136	20230904	181200	311542355	2945	2945	2945	2945	0
137	20230904	181100	311542355	2945	2945	2945	2945	0
138	20230904	181000	311542355	2945	2945	2945	2945	0
139	20230904	180900	311542355	2945	2945	2945	2945	0
140	20230904	180800	311542355	2945	2945	2945	2945	0
141	20230904	180700	311542355	2945	2945	2945	2945	0
142	20230904	180600	311542355	2945	2945	2945	2945	0
143	20230904	180500	311542355	2945	2945	2945	2945	0
144	20230904	180400	311542355	2945	2945	2945	2945	0
145	20230904	180300	311542355	2945	2945	2945	2945	0
146	20230904	180200	311542355	2945	2945	2945	2945	0
147	20230904	180100	311542355	2945	2945	2945	2945	0
148	20230904	180000	311542355	2945	2945	2945	2945	0
149	20230904	175900	311542355	2945	2945	2945	2945	0
150	20230904	175800	311542355	2945	2945	2945	2945	0
151	20230904	175700	311542355	2945	2945	2945	2945	0
152	20230904	175600	311542355	2945	2945	2945	2945	1149
153	20230904	175500	311542355	2945	2945	2945	2945	0
154	20230904	175400	311542355	2945	2945	2945	2945	0
155	20230904	175300	311542355	2945	2945	2945	2945	0
156	20230904	175200	311542355	2945	2945	2945	2945	0
157	20230904	175100	311542355	2945	2945	2945	2945	0
158	20230904	175000	311542355	2945	2945	2945	2945	0
159	20230904	174900	311542355	2945	2945	2945	2945	0
160	20230904	174800	311542355	2945	2945	2945	2945	0
161	20230904	174700	311542355	2945	2945	2945	2945	0
162	20230904	174600	311542355	2945	2945	2945	2945	0
163	20230904	174500	311542355	2945	2945	2945	2945	0
164	20230904	174400	311542355	2945	2945	2945	2945	0
165	20230904	174300	311542355	2945	2945	2945	2945	0
166	20230904	174200	311542355	2945	2945	2945	2945	0
167	20230904	174100	311542355	2945	2945	2945	2945	0
168	20230904	174000	311542355	2945	2945	2945	2945	0
169	20230904	173900	311542355	2945	2945	2945	2945	0
170	20230904	173800	311542355	2945	2945	2945	2945	0
171	20230904	173700	311542355	2945	2945	2945	2945	0
172	20230904	173600	311542355	2945	2945	2945	2945	0
173	20230904	173500	311542355	2945	2945	2945	2945	0
174	20230904	173400	311542355	2945	2945	2945	2945	0
175	20230904	173300	311542355	2945	2945	2945	2945	0
176	20230904	173200	311542355	2945	2945	2945	2945	0
177	20230904	173100	311542355	2945	2945	2945	2945	0
178	20230904	173000	311542355	2945	2945	2945	2945	0
179	20230904	172900	311542355	2945	2945	2945	2945	0
180	20230904	172800	311542355	2945	2945	2945	2945	0
181	20230904	172700	311542355	2945	2945	2945	2945	0
182	20230904	172600	311542355	2945	2945	2945	2945	1149
183	20230904	172500	311542355	2945	2945	2945	2945	0
184	20230904	172400	311542355	2945	2945	2945	2945	0
185	20230904	172300	311542355	2945	2945	2945	2945	0
186	20230904	172200	311542355	2945	2945	2945	2945	0
187	20230904	172100	311542355	2945	2945	2945	2945	0
188	20230904	172000	311542355	2945	2945	2945	2945	0
189	20230904	171900	311542355	2945	2945	2945	2945	0
190	20230904	171800	311542355	2945	2945	2945	2945	0
191	20230904	171700	311542355	2945	2945	2945	2945	0
192	20230904	171600	311542355	2945	2945	2945	2945	0
193	20230904	171500	311542355	2945	2945	2945	2945	0
194	20230904	171400	311542355	2945	2945	2945	2945	0
195	20230904	171300	311542355	2945	2945	2945	2945	0
196	20230904	171200	311542355	2945	2945	2945	2945	0
197	20230904	171100	311542355	2945	2945	2945	2945	0
198	20230904	171000	311542355	2945	2945	2945	2945	0
199	20230904	170900	311542355	2945	2945	2945	2945	0
200	20230904	170800	311542355	2945	2945	2945	2945	0
201	20230904	170700	311542355	2945	2945	2945	2945	0
202	20230904	170600	311542355	2945	2945	2945	2945	0
203	20230904	170500	311542355	2945	2945	2945	2945	0
204	20230904	170400	311542355	2945	2945	2945	2945	0
205	20230904	170300	311542355	2945	2945	2945	2945	0
206	20230904	170200	311542355	2945	2945	2945	2945	0
207	20230904	170100	311542355	2945	2945	2945	2945	0
208	20230904	170000	311542355	2945	2945	2945	2945	0
209	20230904	165900	311542355	2945	2945	2945	2945	0
210	20230904	165800	311542355	2945	2945	2945	2945	0
211	20230904	165700	311542355	2945	2945	2945	2945	0
212	20230904	165600	311542355	2945	2945	2945	2945	1149
213	20230904	165500	311542355	2945	2945	2945	2945	0
214	20230904	165400	311542355	2945	2945	2945	2945	0
215	20230904	165300	311542355	2945	2945	2945	2945	0
216	20230904	165200	311542355	2945	2945	2945	2945	0
217	20230904	165100	311542355	2945	2945	2945	2945	0
218	20230904	165000	311542355	2945	2945	2945	2945	0
219	20230904	164900	311542355	2945	2945	2945	2945	0
220	20230904	164800	311542355	2945	2945	2945	2945	0
221	20230904	164700	311542355	2945	2945	2945	2945	0
222	20230904	164600	311542355	2945	2945	2945	2945	0
223	20230904	164500	311542355	2945	2945	2945	2945	0
224	20230904	164400	311542355	2945	2945	2945	2945	0
225	20230904	164300	311542355	2945	2945	2945	2945	0
226	20230904	164200	311542355	2945	2945	2945	2945	0
227	20230904	164100	311542355	2945	2945	2945	2945	0
228	20230904	164000	311542355	2945	2945	2945	2945	0
229	20230904	163900	311542355	2945	2945	2945	2945	0
230	20230904	163800	311542355	2945	2945	2945	2945	0
231	20230904	163700	311542355	2945	2945	2945	2945	0
232	20230904	163600	311542355	2945	2945	2945	2945	0
233	20230904	163500	311542355	2945	2945	2945	2945	0
234	20230904	163400	311542355	2945	2945	2945	2945	0
235	20230904	163300	311542355	2945	2945	2945	2945	0
236	20230904	163200	311542355	2945	2945	2945	2945	0
237	20230904	163100	311542355	2945	2945	2945	2945	0
238	20230904	163000	311542355	2945	2945	2945	2945	0
239	20230904	162900	311542355	2945	2945	2945	2945	0
240	20230904	162800	311542355	2945	2945	2945	2945	0
241	20230904	162700	311542355	2945	2945	2945	2945	0
242	20230904	162600	311542355	2945	2945	2945	2945	1149
243	20230904	162500	311542355	2945	2945	2945	2945	0
244	20230904	162400	311542355	2945	2945	2945	2945	0
245	20230904	162300	311542355	2945	2945	2945	2945	0
246	20230904	162200	311542355	2945	2945	2945	2945	0
247	20230904	162100	311542355	2945	2945	2945	2945	0
248	20230904	162000	311542355	2945	2945	2945	2945	0
249	20230904	161900	311542355	2945	2945	2945	2945	0
250	20230904	161800	311542355	2945	2945	2945	2945	0
251	20230904	161700	311542355	2945	2945	2945	2945	0
252	20230904	161600	311542355	2945	2945	2945	2945	0
253	20230904	161500	311542355	2945	2945	2945	2945	0
254	20230904	161400	311542355	2945	2945	2945	2945	0
255	20230904	161300	311542355	2945	2945	2945	2945	0
256	20230904	161200	311542355	2945	2945	2945	2945	0
257	20230904	161100	311542355	2945	2945	2945	2945	0
258	20230904	161000	311542355	2945	2945	2945	2945	0
259	20230904	160900	311542355	2945	2945	2945	2945	0
260	20230904	160800	311542355	2945	2945	2945	2945	0
261	20230904	160700	311542355	2945	2945	2945	2945	0
262	20230904	160600	311542355	2945	2945	2945	2945	0
263	20230904	160500	311542355	2945	2945	2945	2945	0
264	20230904	160400	311542355	2945	2945	2945	2945	0
265	20230904	160300	311542355	2945	2945	2945	2945	0
266	20230904	160200	311542355	2945	2945	2945	2945	0
267	20230904	160100	311542355	2945	2945	2945	2945	0
268	20230904	160000	311542355	2945	2945	2945	2945	0
269	20230904	155900	311542355	2945	2945	2945	2945	0
270	20230904	155800	311542355	2945	2945	2945	2945	0
271	20230904	155700	311542355	2945	2945	2945	2945	0
272	20230904	155600	311542355	2945	2945	2945	2945	1149
273	20230904	155500	311542355	2945	2945	2945	2945	0
274	20230904	155400	311542355	2945	2945	2945	2945	0
275	20230904	155300	311542355	2945	2945	2945	2945	0
276	20230904	155200	311542355	2945	2945	2945	2945	0
277	20230904	155100	311542355	2945	2945	2945	2945	0
278	20230904	155000	311542355	2945	2945	2945	2945	0
279	20230904	154900	311542355	2945	2945	2945	2945	0
280	20230904	154800	311542355	2945	2945	2945	2945	0
281	20230904	154700	311542355	2945	2945	2945	2945	0
282	20230904	154600	311542355	2945	2945	2945	2945	0
283	20230904	154500	311542355	2945	2945	2945	2945	0
284	20230904	154400	311542355	2945	2945	2945	2945	0
285	20230904	154300	311542355	2945	2945	2945	2945	0
286	20230904	154200	311542355	2945	2945	2945	2945	0
287	20230904	154100	311542355	2945	2945	2945	2945	0
288	20230904	154000	311542355	2945	2945	2945	2945	0
289	20230904	153900	311542355	2945	2945	2945	2945	0
290	20230904	153800	311542355	2945	2945	2945	2945	0
291	20230904	153700	311542355	2945	2945	2945	2945	0
292	20230904	153600	311542355	2945	2945	2945	2945	0
293	20230904	153500	311542355	2945	2945	2945	2945	0
294	20230904	153400	311542355	2945	2945	2945	2945	0
295	20230904	153300	311542355	2945	2945	2945	2945	0
296	20230904	153200	311542355	2945	2945	2945	2945	0
297	20230904	153100	311542355	2945	2945	2945	2945	0
298	20230904	153000	311542355	2945	2945	2945	2945	1149
299	20230904	152900	308158550	2955	2955	2955	2955	0
300	20230904	152800	308158550	2955	2955	2955	2955	0
301	20230904	152700	308158550	2955	2955	2955	2955	0
302	20230904	152600	308158550	2955	2955	2955	2955	0
303	20230904	152500	308158550	2955	2955	2955	2955	0
304	20230904	152400	308158550	2955	2955	2955	2955	0
305	20230904	152300	308158550	2955	2955	2955	2955	0
306	20230904	152200	308158550	2955	2955	2955	2955	0
307	20230904	152100	308158550	2955	2955	2955	2955	0
308	20230904	152000	308158550	2955	2955	2955	2955	0
309	20230904	151900	308158550	2955	2955	2955	2955	0
310	20230904	151800	308158550	2955	2955	2955	2955	2
311	20230904	151700	308152640	2950	2950	2950	2950	1
312	20230904	151600	308149690	2955	2955	2955	2955	0
313	20230904	151500	308149690	2955	2955	2955	2955	0
314	20230904	151400	308149690	2955	2955	2955	2955	1
315	20230904	151300	308146735	2955	2955	2955	2955	0
316	20230904	151200	308146735	2955	2955	2955	2955	0
317	20230904	151100	308146735	2955	2955	2955	2955	0
318	20230904	151000	308146735	2955	2955	2955	2955	0
319	20230904	150900	308146735	2955	2955	2955	2955	0
320	20230904	150800	308146735	2955	2945	2955	2945	11
321	20230904	150700	308114330	2945	2945	2945	2945	300
322	20230904	150600	307230830	2945	2945	2945	2945	361
323	20230904	150500	306167685	2955	2955	2955	2955	0
324	20230904	150400	306167685	2955	2955	2955	2955	0
325	20230904	150300	306167685	2955	2955	2955	2955	1
326	20230904	150200	306164730	2945	2945	2945	2945	130
327	20230904	150100	305781880	2945	2945	2945	2945	138
328	20230904	150000	305375470	2955	2955	2955	2955	1
329	20230904	145900	305372515	2945	2945	2945	2945	0
330	20230904	145800	305372515	2945	2945	2945	2945	0
331	20230904	145700	305372515	2945	2945	2945	2945	500
332	20230904	145600	303900015	2945	2945	2945	2945	700
333	20230904	145500	301838515	2945	2945	2945	2945	0
334	20230904	145400	301838515	2945	2945	2945	2945	0
335	20230904	145300	301838515	2945	2945	2945	2945	0
336	20230904	145200	301838515	2945	2945	2945	2945	0
337	20230904	145100	301838515	2945	2945	2945	2945	0
338	20230904	145000	301838515	2945	2945	2945	2945	129
339	20230904	144900	301458610	2945	2945	2945	2945	0
340	20230904	144800	301458610	2945	2945	2945	2945	49
341	20230904	144700	301314305	2945	2945	2945	2945	1227
342	20230904	144600	297700790	2945	2945	2945	2945	24
343	20230904	144500	297630110	2945	2945	2945	2945	0
344	20230904	144400	297630110	2945	2945	2945	2945	0
345	20230904	144300	297630110	2945	2945	2945	2945	0
346	20230904	144200	297630110	2945	2945	2945	2945	2017
347	20230904	144100	291690045	2945	2945	2945	2945	0
348	20230904	144000	291690045	2945	2945	2945	2945	133
349	20230904	143900	291298360	2945	2945	2945	2945	0
350	20230904	143800	291298360	2945	2945	2945	2945	0
351	20230904	143700	291298360	2945	2945	2945	2945	0
352	20230904	143600	291298360	2945	2945	2945	2945	0
353	20230904	143500	291298360	2945	2945	2945	2945	141
354	20230904	143400	290883115	2945	2945	2945	2945	0
355	20230904	143300	290883115	2945	2945	2945	2945	0
356	20230904	143200	290883115	2945	2945	2945	2945	1650
357	20230904	143100	286023865	2950	2950	2950	2950	0
358	20230904	143000	286023865	2950	2950	2950	2950	33
359	20230904	142900	285926515	2950	2950	2950	2950	0
360	20230904	142800	285926515	2950	2950	2950	2950	3
361	20230904	142700	285917665	2945	2945	2945	2945	0
362	20230904	142600	285917665	2945	2945	2945	2945	0
363	20230904	142500	285917665	2945	2945	2945	2945	0
364	20230904	142400	285917665	2945	2945	2945	2945	0
365	20230904	142300	285917665	2945	2945	2945	2945	0
366	20230904	142200	285917665	2945	2945	2945	2945	0
367	20230904	142100	285917665	2945	2945	2945	2945	133
368	20230904	142000	285525980	2950	2950	2950	2950	0
369	20230904	141900	285525980	2950	2950	2950	2950	1091
370	20230904	141800	282307530	2950	2950	2950	2950	0
371	20230904	141700	282307530	2950	2950	2950	2950	0
372	20230904	141600	282307530	2950	2950	2950	2950	400
373	20230904	141500	281127530	2950	2950	2950	2950	0
374	20230904	141400	281127530	2950	2950	2950	2950	170
375	20230904	141300	280626030	2945	2945	2945	2945	0
376	20230904	141200	280626030	2945	2945	2945	2945	0
377	20230904	141100	280626030	2945	2945	2945	2945	0
378	20230904	141000	280626030	2945	2945	2945	2945	0
379	20230904	140900	280626030	2945	2945	2945	2945	0
380	20230904	140800	280626030	2945	2945	2945	2945	0
381	20230904	140700	280626030	2945	2945	2945	2945	0
382	20230904	140600	280626030	2945	2945	2945	2945	10
383	20230904	140500	280596580	2945	2945	2945	2945	0
384	20230904	140400	280596580	2945	2945	2945	2945	0
385	20230904	140300	280596580	2945	2945	2945	2945	0
386	20230904	140200	280596580	2945	2945	2945	2945	274
387	20230904	140100	279789650	2945	2945	2945	2945	0
388	20230904	140000	279789650	2945	2945	2945	2945	0
389	20230904	135900	279789650	2945	2945	2945	2945	16
390	20230904	135800	279742530	2945	2945	2945	2945	0
391	20230904	135700	279742530	2945	2945	2945	2945	15
392	20230904	135600	279698355	2955	2955	2955	2955	0
393	20230904	135500	279698355	2955	2955	2955	2955	0
394	20230904	135400	279698355	2955	2955	2955	2955	0
395	20230904	135300	279698355	2955	2955	2955	2955	0
396	20230904	135200	279698355	2955	2955	2955	2955	0
397	20230904	135100	279698355	2955	2955	2955	2955	0
398	20230904	135000	279698355	2955	2955	2955	2955	46
399	20230904	134900	279562425	2945	2945	2945	2945	0
400	20230904	134800	279562425	2945	2945	2945	2945	0
401	20230904	134700	279562425	2945	2945	2945	2945	0
402	20230904	134600	279562425	2945	2945	2945	2945	0
403	20230904	134500	279562425	2945	2945	2945	2945	0
404	20230904	134400	279562425	2945	2945	2945	2945	0
405	20230904	134300	279562425	2945	2945	2945	2945	133
406	20230904	134200	279170740	2950	2950	2950	2950	983
407	20230904	134100	276270890	2950	2945	2950	2945	1190
408	20230904	134000	272760955	2950	2950	2950	2950	0
409	20230904	133900	272760955	2950	2950	2950	2950	1
410	20230904	133800	272758005	2950	2950	2950	2950	0
411	20230904	133700	272758005	2950	2950	2950	2950	0
412	20230904	133600	272758005	2950	2950	2950	2950	3
413	20230904	133500	272749155	2950	2950	2950	2950	6
414	20230904	133400	272731455	2950	2950	2950	2950	25
415	20230904	133300	272657705	2950	2950	2950	2950	0
416	20230904	133200	272657705	2950	2950	2950	2950	6
417	20230904	133100	272640005	2945	2945	2945	2945	0
418	20230904	133000	272640005	2945	2945	2945	2945	0
419	20230904	132900	272640005	2945	2950	2950	2945	147
420	20230904	132800	272207060	2950	2950	2950	2950	17
421	20230904	132700	272156910	2950	2950	2950	2950	0
422	20230904	132600	272156910	2950	2950	2950	2950	7
423	20230904	132500	272136260	2945	2945	2945	2945	0
424	20230904	132400	272136260	2945	2945	2945	2945	133
425	20230904	132300	271744575	2950	2950	2950	2950	39
426	20230904	132200	271629525	2950	2950	2950	2950	0
427	20230904	132100	271629525	2950	2950	2950	2950	0
428	20230904	132000	271629525	2950	2950	2950	2950	7
429	20230904	131900	271608875	2945	2945	2945	2945	0
430	20230904	131800	271608875	2945	2945	2945	2945	711
431	20230904	131700	269514980	2950	2950	2950	2950	7
432	20230904	131600	269494330	2945	2950	2950	2945	226
433	20230904	131500	268827740	2955	2955	2955	2955	38
434	20230904	131400	268715450	2955	2955	2955	2955	0
435	20230904	131300	268715450	2955	2955	2955	2955	0
436	20230904	131200	268715450	2955	2955	2955	2955	7
437	20230904	131100	268694765	2955	2955	2955	2955	0
438	20230904	131000	268694765	2955	2955	2955	2955	0
439	20230904	130900	268694765	2955	2955	2955	2955	25
440	20230904	130800	268620890	2955	2955	2955	2955	0
441	20230904	130700	268620890	2955	2955	2955	2955	0
442	20230904	130600	268620890	2955	2955	2955	2955	7
443	20230904	130500	268600205	2950	2950	2950	2950	147
444	20230904	130400	268166555	2955	2950	2955	2950	139
445	20230904	130300	267756380	2955	2955	2955	2955	7
446	20230904	130200	267735695	2955	2955	2955	2955	0
447	20230904	130100	267735695	2955	2955	2955	2955	0
448	20230904	130000	267735695	2955	2955	2955	2955	7
449	20230904	125900	267715010	2955	2955	2955	2955	0
450	20230904	125800	267715010	2955	2960	2960	2955	612
451	20230904	125700	265906545	2960	2960	2960	2960	7
452	20230904	125600	265885825	2950	2950	2950	2950	142
453	20230904	125500	265466925	2955	2960	2960	2955	247
454	20230904	125400	264737005	2960	2960	2960	2960	0
455	20230904	125300	264737005	2960	2960	2960	2960	0
456	20230904	125200	264737005	2960	2960	2960	2960	7
457	20230904	125100	264716285	2950	2950	2950	2950	242
458	20230904	125000	264002385	2960	2960	2960	2960	1
459	20230904	124900	263999425	2960	2960	2960	2960	7
460	20230904	124800	263978705	2960	2960	2960	2960	0
461	20230904	124700	263978705	2960	2960	2960	2960	0
462	20230904	124600	263978705	2960	2960	2960	2940	141
463	20230904	124500	263564005	2960	2960	2960	2960	0
464	20230904	124400	263564005	2960	2960	2960	2960	0
465	20230904	124300	263564005	2960	2960	2960	2960	7
466	20230904	124200	263543285	2960	2940	2960	2940	217
467	20230904	124100	262905285	2960	2960	2960	2960	0
468	20230904	124000	262905285	2960	2950	2960	2940	2007
469	20230904	123900	256995185	2950	2950	2950	2950	1
470	20230904	123800	256992235	2960	2960	2960	2960	0
471	20230904	123700	256992235	2960	2955	2960	2955	71
472	20230904	123600	256782395	2960	2955	2960	2955	518
473	20230904	123500	255251700	2955	2955	2955	2955	8
474	20230904	123400	255228060	2955	2955	2955	2955	0
475	20230904	123300	255228060	2955	2955	2955	2955	1
476	20230904	123200	255225105	2955	2955	2955	2955	8
477	20230904	123100	255201465	2955	2955	2955	2955	0
478	20230904	123000	255201465	2955	2950	2955	2950	218
479	20230904	122900	254558360	2955	2955	2955	2955	8
480	20230904	122800	254534720	2950	2950	2950	2950	0
481	20230904	122700	254534720	2950	2950	2950	2950	173
482	20230904	122600	254024370	2960	2960	2960	2960	8
483	20230904	122500	254000690	2960	2960	2960	2960	1
484	20230904	122400	253997730	2950	2950	2950	2950	885
485	20230904	122300	251386980	2950	2955	2955	2950	484
486	20230904	122200	249959100	2955	2955	2955	2955	1509
487	20230904	122100	245500005	2950	2945	2950	2945	755
488	20230904	122000	243276085	2945	2945	2945	2945	108
489	20230904	121900	242958025	2945	2945	2945	2945	3
490	20230904	121800	242949190	2945	2945	2945	2945	3
491	20230904	121700	242940355	2945	2940	2945	2940	9
492	20230904	121600	242913855	2945	2945	2945	2945	0
493	20230904	121500	242913855	2945	2950	2950	2945	853
494	20230904	121400	240401725	2955	2955	2955	2955	1
495	20230904	121300	240398770	2950	2950	2950	2950	624
496	20230904	121200	238557970	2950	2945	2950	2945	290
497	20230904	121100	237703870	2940	2940	2940	2940	0
498	20230904	121000	237703870	2940	2940	2940	2940	171
499	20230904	120900	237201130	2940	2940	2940	2940	18
500	20230904	120800	237148210	2935	2935	2935	2935	134
501	20230904	120700	236754920	2940	2940	2940	2940	0
502	20230904	120600	236754920	2940	2940	2945	2940	1268
503	20230904	120500	233026960	2940	2940	2940	2935	22
504	20230904	120400	232962380	2935	2935	2935	2935	600
505	20230904	120300	231201380	2945	2945	2945	2945	8
506	20230904	120200	231177820	2945	2945	2945	2945	2
507	20230904	120100	231171930	2940	2940	2940	2940	328
508	20230904	120000	230207610	2940	2940	2940	2940	878
509	20230904	115900	227626290	2940	2940	2940	2940	0
510	20230904	115800	227626290	2940	2940	2940	2940	0
511	20230904	115700	227626290	2940	2940	2940	2940	8
512	20230904	115600	227602770	2945	2935	2945	2935	342
513	20230904	115500	226597460	2935	2935	2935	2935	8
514	20230904	115400	226573980	2935	2935	2935	2935	0
515	20230904	115300	226573980	2935	2935	2935	2935	0
516	20230904	115200	226573980	2935	2935	2935	2935	8
517	20230904	115100	226550500	2925	2925	2925	2925	2542
518	20230904	115000	219115150	2925	2915	2925	2915	152
519	20230904	114900	218672010	2915	2925	2925	2915	142
520	20230904	114800	218257500	2925	2925	2925	2925	0
521	20230904	114700	218257500	2925	2925	2925	2925	0
522	20230904	114600	218257500	2925	2925	2925	2925	8
523	20230904	114500	218234100	2925	2925	2925	2925	0
524	20230904	114400	218234100	2925	2925	2925	2925	0
525	20230904	114300	218234100	2925	2925	2925	2925	8
526	20230904	114200	218210700	2915	2920	2920	2915	3000
527	20230904	114100	209456740	2920	2920	2920	2920	5
528	20230904	114000	209442140	2925	2925	2925	2925	108
529	20230904	113900	209126240	2925	2925	2925	2925	0
530	20230904	113800	209126240	2925	2925	2925	2925	0
531	20230904	113700	209126240	2925	2925	2925	2925	8
532	20230904	113600	209102840	2925	2925	2925	2925	0
533	20230904	113500	209102840	2925	2935	2935	2925	79
534	20230904	113400	208871685	2935	2935	2935	2935	0
535	20230904	113300	208871685	2935	2935	2935	2935	0
536	20230904	113200	208871685	2935	2935	2935	2935	8
537	20230904	113100	208848205	2935	2925	2935	2925	1320
538	20230904	113000	204986865	2925	2925	2925	2925	628
539	20230904	112900	203149965	2935	2935	2935	2935	8
540	20230904	112800	203126485	2935	2935	2935	2935	0
541	20230904	112700	203126485	2935	2935	2935	2935	0
542	20230904	112600	203126485	2935	2935	2935	2935	8
543	20230904	112500	203103005	2935	2935	2935	2935	0
544	20230904	112400	203103005	2935	2935	2935	2935	44
545	20230904	112300	202973865	2935	2925	2935	2925	10
546	20230904	112200	202944535	2935	2935	2935	2935	0
547	20230904	112100	202944535	2935	2935	2935	2935	0
548	20230904	112000	202944535	2935	2935	2935	2935	9
549	20230904	111900	202918120	2935	2935	2935	2935	0
550	20230904	111800	202918120	2935	2935	2935	2935	100
551	20230904	111700	202624620	2940	2920	2940	2920	3163
552	20230904	111600	193339390	2925	2925	2925	2925	100
553	20230904	111500	193046890	2925	2925	2925	2925	1078
554	20230904	111400	189893740	2925	2925	2925	2925	570
555	20230904	111300	188226490	2930	2925	2930	2925	308
556	20230904	111200	187325585	2925	2925	2925	2925	118
557	20230904	111100	186980435	2930	2930	2930	2930	6
558	20230904	111000	186962855	2930	2930	2930	2930	5
559	20230904	110900	186948205	2935	2935	2935	2935	0
560	20230904	110800	186948205	2935	2935	2935	2935	0
561	20230904	110700	186948205	2935	2935	2935	2935	0
562	20230904	110600	186948205	2935	2935	2935	2935	0
563	20230904	110500	186948205	2935	2935	2935	2935	0
564	20230904	110400	186948205	2935	2935	2935	2935	0
565	20230904	110300	186948205	2935	2935	2935	2935	0
566	20230904	110200	186948205	2935	2935	2935	2935	0
567	20230904	110100	186948205	2935	2935	2935	2935	1
568	20230904	110000	186945270	2930	2930	2930	2930	22
569	20230904	105900	186880810	2935	2935	2935	2935	0
570	20230904	105800	186880810	2935	2935	2935	2935	0
571	20230904	105700	186880810	2935	2935	2935	2935	0
572	20230904	105600	186880810	2935	2935	2935	2935	0
573	20230904	105500	186880810	2935	2935	2935	2935	0
574	20230904	105400	186880810	2935	2935	2935	2935	0
575	20230904	105300	186880810	2935	2935	2935	2935	0
576	20230904	105200	186880810	2935	2935	2935	2935	103
577	20230904	105100	186578505	2940	2940	2940	2940	0
578	20230904	105000	186578505	2940	2945	2945	2940	2
579	20230904	104900	186572620	2920	2920	2920	2920	0
580	20230904	104800	186572620	2920	2920	2920	2920	0
581	20230904	104700	186572620	2920	2920	2920	2920	0
582	20230904	104600	186572620	2920	2920	2920	2920	0
583	20230904	104500	186572620	2920	2920	2920	2920	20
584	20230904	104400	186514220	2920	2920	2920	2920	142
585	20230904	104300	186099580	2945	2945	2945	2945	1
586	20230904	104200	186096635	2945	2935	2945	2935	3192
587	20230904	104100	176712210	2945	2925	2945	2925	2042
588	20230904	104000	170710660	2925	2925	2925	2925	0
589	20230904	103900	170710660	2925	2925	2925	2925	16
590	20230904	103800	170663860	2925	2925	2925	2920	224
591	20230904	103700	170008665	2935	2925	2935	2925	491
592	20230904	103600	168567600	2935	2935	2935	2935	0
593	20230904	103500	168567600	2935	2935	2935	2935	1
594	20230904	103400	168564665	2925	2930	2930	2925	8
595	20230904	103300	168541230	2930	2930	2930	2930	0
596	20230904	103200	168541230	2930	2930	2930	2930	100
597	20230904	103100	168248230	2930	2930	2930	2930	0
598	20230904	103000	168248230	2930	2930	2930	2930	102
599	20230904	102900	167949370	2935	2935	2935	2935	0
600	20230904	102800	167949370	2935	2935	2935	2935	3
601	20230904	102700	167940565	2935	2935	2935	2935	0
602	20230904	102600	167940565	2935	2935	2935	2935	156
603	20230904	102500	167482705	2930	2930	2930	2930	0
604	20230904	102400	167482705	2930	2930	2930	2930	132
605	20230904	102300	167095945	2920	2930	2930	2920	78
606	20230904	102200	166867415	2920	2920	2920	2920	0
607	20230904	102100	166867415	2920	2920	2920	2920	748
608	20230904	102000	164683255	2915	2915	2915	2915	5950
609	20230904	101900	147339005	2915	2920	2920	2915	1673
610	20230904	101800	142461710	2915	2920	2920	2915	3327
611	20230904	101700	132749465	2920	2920	2920	2920	0
612	20230904	101600	132749465	2920	2920	2920	2920	94
613	20230904	101500	132474985	2925	2925	2925	2925	0
614	20230904	101400	132474985	2925	2925	2925	2925	632
615	20230904	101300	130626385	2930	2930	2930	2930	40
616	20230904	101200	130509185	2925	2925	2925	2925	0
617	20230904	101100	130509185	2925	2935	2935	2925	5010
618	20230904	101000	115819050	2940	2940	2940	2940	90
619	20230904	100900	115554450	2940	2940	2940	2940	130
620	20230904	100800	115172250	2940	2940	2940	2940	0
621	20230904	100700	115172250	2940	2940	2940	2940	10
622	20230904	100600	115142850	2940	2940	2940	2940	717
623	20230904	100500	113034870	2940	2940	2940	2940	0
624	20230904	100400	113034870	2940	2940	2940	2940	194
625	20230904	100300	112464510	2945	2945	2945	2945	0
626	20230904	100200	112464510	2945	2945	2945	2945	0
627	20230904	100100	112464510	2945	2945	2945	2945	197
628	20230904	100000	111884345	2950	2950	2950	2950	0
629	20230904	095900	111884345	2950	2950	2950	2950	23
630	20230904	095800	111816495	2950	2945	2950	2940	1823
631	20230904	095700	106443820	2940	2940	2940	2940	0
632	20230904	095600	106443820	2940	2940	2940	2940	200
633	20230904	095500	105855820	2945	2945	2945	2945	503
634	20230904	095400	104374485	2935	2940	2940	2935	627
635	20230904	095300	102531205	2940	2940	2940	2940	440
636	20230904	095200	101237605	2940	2940	2940	2940	0
637	20230904	095100	101237605	2940	2935	2940	2935	83
638	20230904	095000	100993685	2935	2935	2935	2935	0
639	20230904	094900	100993685	2935	2935	2935	2935	389
640	20230904	094800	99851970	2935	2935	2935	2935	0
641	20230904	094700	99851970	2935	2940	2940	2935	187
642	20230904	094600	99303120	2940	2940	2940	2940	548
643	20230904	094500	97692000	2940	2940	2940	2940	1462
644	20230904	094400	93393720	2940	2945	2945	2940	776
645	20230904	094300	91111380	2940	2940	2940	2940	365
646	20230904	094200	90038280	2940	2940	2940	2940	10
647	20230904	094100	90008880	2945	2940	2945	2940	104
648	20230904	094000	89703070	2945	2950	2950	2940	3387
649	20230904	093900	79721850	2955	2960	2960	2955	6702
650	20230904	093800	59902605	2960	2960	2960	2960	142
651	20230904	093700	59482285	2960	2960	2960	2960	0
652	20230904	093600	59482285	2960	2960	2960	2960	0
653	20230904	093500	59482285	2960	2960	2970	2960	943
654	20230904	093400	56690795	2970	2970	2970	2970	0
655	20230904	093300	56690795	2970	2970	2970	2970	22
656	20230904	093200	56625455	2960	2960	2960	2960	1232
657	20230904	093100	52978735	2960	2960	2970	2960	242
658	20230904	093000	52262205	2960	2965	2965	2960	604
659	20230904	092900	50471360	2965	2965	2970	2965	2009
660	20230904	092800	44514570	2965	2965	2965	2965	0
661	20230904	092700	44514570	2965	2965	2970	2965	215
662	20230904	092600	43876990	2970	2970	2970	2970	0
663	20230904	092500	43876990	2970	2970	2970	2970	22
664	20230904	092400	43811650	2970	2970	2970	2970	0
665	20230904	092300	43811650	2970	2970	2970	2965	219
666	20230904	092200	43162150	2970	2970	2970	2970	1077
667	20230904	092100	39963460	2970	2970	2970	2970	1022
668	20230904	092000	36928120	2960	2960	2960	2960	0
669	20230904	091900	36928120	2960	2960	2970	2960	2210
670	20230904	091800	30386290	2965	2960	2970	2960	13
671	20230904	091700	30347790	2960	2970	2970	2960	105
672	20230904	091600	30036740	2970	2970	2970	2970	1
673	20230904	091500	30033770	2965	2965	2965	2965	200
674	20230904	091400	29440770	2960	2960	2960	2960	0
675	20230904	091300	29440770	2960	2960	2960	2960	1
676	20230904	091200	29437810	2970	2970	2970	2970	10
677	20230904	091100	29408110	2960	2965	2965	2960	299
678	20230904	091000	28522230	2960	2960	2960	2960	454
679	20230904	090900	27178390	2965	2965	2965	2965	83
680	20230904	090800	26932295	2955	2955	2955	2955	0
681	20230904	090700	26932295	2955	2955	2955	2955	0
682	20230904	090600	26932295	2955	2955	2955	2955	0
683	20230904	090500	26932295	2955	2955	2955	2955	0
684	20230904	090400	26932295	2955	2955	2955	2955	0
685	20230904	090300	26932295	2955	2960	2960	2955	1000
686	20230904	090200	23977275	2960	2960	2960	2960	2925
687	20230904	090100	15319275	2965	2980	2980	2965	4
688	20230904	090000	15307385	2965	2985	2985	2965	5147