KissMeData/035810/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190900	749786420	2920	2920	2920	2920	2394
3	20230908	190800	749786420	2920	2920	2920	2920	0
4	20230908	190700	749786420	2920	2920	2920	2920	0
5	20230908	190600	749786420	2920	2920	2920	2920	0
6	20230908	190500	749786420	2920	2920	2920	2920	0
7	20230908	190400	749786420	2920	2920	2920	2920	0
8	20230908	190300	749786420	2920	2920	2920	2920	0
9	20230908	190200	749786420	2920	2920	2920	2920	0
10	20230908	190100	749786420	2920	2920	2920	2920	0
11	20230908	190000	749786420	2920	2920	2920	2920	0
12	20230908	185900	749786420	2920	2920	2920	2920	0
13	20230908	185800	749786420	2920	2920	2920	2920	0
14	20230908	185700	749786420	2920	2920	2920	2920	0
15	20230908	185600	749786420	2920	2920	2920	2920	0
16	20230908	185500	749786420	2920	2920	2920	2920	0
17	20230908	185400	749786420	2920	2920	2920	2920	0
18	20230908	185300	749786420	2920	2920	2920	2920	0
19	20230908	185200	749786420	2920	2920	2920	2920	0
20	20230908	185100	749786420	2920	2920	2920	2920	0
21	20230908	185000	749786420	2920	2920	2920	2920	0
22	20230908	184900	749786420	2920	2920	2920	2920	0
23	20230908	184800	749786420	2920	2920	2920	2920	0
24	20230908	184700	749786420	2920	2920	2920	2920	0
25	20230908	184600	749786420	2920	2920	2920	2920	0
26	20230908	184500	749786420	2920	2920	2920	2920	0
27	20230908	184400	749786420	2920	2920	2920	2920	0
28	20230908	184300	749786420	2920	2920	2920	2920	0
29	20230908	184200	749786420	2920	2920	2920	2920	0
30	20230908	184100	749786420	2920	2920	2920	2920	0
31	20230908	184000	749786420	2920	2920	2920	2920	0
32	20230908	183900	749786420	2920	2920	2920	2920	2394
33	20230908	183800	749786420	2920	2920	2920	2920	0
34	20230908	183700	749786420	2920	2920	2920	2920	0
35	20230908	183600	749786420	2920	2920	2920	2920	0
36	20230908	183500	749786420	2920	2920	2920	2920	0
37	20230908	183400	749786420	2920	2920	2920	2920	0
38	20230908	183300	749786420	2920	2920	2920	2920	0
39	20230908	183200	749786420	2920	2920	2920	2920	0
40	20230908	183100	749786420	2920	2920	2920	2920	0
41	20230908	183000	749786420	2920	2920	2920	2920	0
42	20230908	182900	749786420	2920	2920	2920	2920	0
43	20230908	182800	749786420	2920	2920	2920	2920	0
44	20230908	182700	749786420	2920	2920	2920	2920	0
45	20230908	182600	749786420	2920	2920	2920	2920	0
46	20230908	182500	749786420	2920	2920	2920	2920	0
47	20230908	182400	749786420	2920	2920	2920	2920	0
48	20230908	182300	749786420	2920	2920	2920	2920	0
49	20230908	182200	749786420	2920	2920	2920	2920	0
50	20230908	182100	749786420	2920	2920	2920	2920	0
51	20230908	182000	749786420	2920	2920	2920	2920	0
52	20230908	181900	749786420	2920	2920	2920	2920	0
53	20230908	181800	749786420	2920	2920	2920	2920	0
54	20230908	181700	749786420	2920	2920	2920	2920	0
55	20230908	181600	749786420	2920	2920	2920	2920	0
56	20230908	181500	749786420	2920	2920	2920	2920	0
57	20230908	181400	749786420	2920	2920	2920	2920	0
58	20230908	181300	749786420	2920	2920	2920	2920	0
59	20230908	181200	749786420	2920	2920	2920	2920	0
60	20230908	181100	749786420	2920	2920	2920	2920	0
61	20230908	181000	749786420	2920	2920	2920	2920	0
62	20230908	180900	749786420	2920	2920	2920	2920	2394
63	20230908	180800	749786420	2920	2920	2920	2920	0
64	20230908	180700	749786420	2920	2920	2920	2920	0
65	20230908	180600	749786420	2920	2920	2920	2920	0
66	20230908	180500	749786420	2920	2920	2920	2920	0
67	20230908	180400	749786420	2920	2920	2920	2920	0
68	20230908	180300	749786420	2920	2920	2920	2920	0
69	20230908	180200	749786420	2920	2920	2920	2920	0
70	20230908	180100	749786420	2920	2920	2920	2920	0
71	20230908	180000	749786420	2920	2920	2920	2920	0
72	20230908	175900	749786420	2920	2920	2920	2920	0
73	20230908	175800	749786420	2920	2920	2920	2920	0
74	20230908	175700	749786420	2920	2920	2920	2920	0
75	20230908	175600	749786420	2920	2920	2920	2920	0
76	20230908	175500	749786420	2920	2920	2920	2920	0
77	20230908	175400	749786420	2920	2920	2920	2920	0
78	20230908	175300	749786420	2920	2920	2920	2920	0
79	20230908	175200	749786420	2920	2920	2920	2920	0
80	20230908	175100	749786420	2920	2920	2920	2920	0
81	20230908	175000	749786420	2920	2920	2920	2920	0
82	20230908	174900	749786420	2920	2920	2920	2920	0
83	20230908	174800	749786420	2920	2920	2920	2920	0
84	20230908	174700	749786420	2920	2920	2920	2920	0
85	20230908	174600	749786420	2920	2920	2920	2920	0
86	20230908	174500	749786420	2920	2920	2920	2920	0
87	20230908	174400	749786420	2920	2920	2920	2920	0
88	20230908	174300	749786420	2920	2920	2920	2920	0
89	20230908	174200	749786420	2920	2920	2920	2920	0
90	20230908	174100	749786420	2920	2920	2920	2920	0
91	20230908	174000	749786420	2920	2920	2920	2920	0
92	20230908	173900	749786420	2920	2920	2920	2920	2394
93	20230908	173800	749786420	2920	2920	2920	2920	0
94	20230908	173700	749786420	2920	2920	2920	2920	0
95	20230908	173600	749786420	2920	2920	2920	2920	0
96	20230908	173500	749786420	2920	2920	2920	2920	0
97	20230908	173400	749786420	2920	2920	2920	2920	0
98	20230908	173300	749786420	2920	2920	2920	2920	0
99	20230908	173200	749786420	2920	2920	2920	2920	0
100	20230908	173100	749786420	2920	2920	2920	2920	0
101	20230908	173000	749786420	2920	2920	2920	2920	0
102	20230908	172900	749786420	2920	2920	2920	2920	0
103	20230908	172800	749786420	2920	2920	2920	2920	0
104	20230908	172700	749786420	2920	2920	2920	2920	0
105	20230908	172600	749786420	2920	2920	2920	2920	0
106	20230908	172500	749786420	2920	2920	2920	2920	0
107	20230908	172400	749786420	2920	2920	2920	2920	0
108	20230908	172300	749786420	2920	2920	2920	2920	0
109	20230908	172200	749786420	2920	2920	2920	2920	0
110	20230908	172100	749786420	2920	2920	2920	2920	0
111	20230908	172000	749786420	2920	2920	2920	2920	0
112	20230908	171900	749786420	2920	2920	2920	2920	0
113	20230908	171800	749786420	2920	2920	2920	2920	0
114	20230908	171700	749786420	2920	2920	2920	2920	0
115	20230908	171600	749786420	2920	2920	2920	2920	0
116	20230908	171500	749786420	2920	2920	2920	2920	0
117	20230908	171400	749786420	2920	2920	2920	2920	0
118	20230908	171300	749786420	2920	2920	2920	2920	0
119	20230908	171200	749786420	2920	2920	2920	2920	0
120	20230908	171100	749786420	2920	2920	2920	2920	0
121	20230908	171000	749786420	2920	2920	2920	2920	0
122	20230908	170900	749786420	2920	2920	2920	2920	2394
123	20230908	170800	749786420	2920	2920	2920	2920	0
124	20230908	170700	749786420	2920	2920	2920	2920	0
125	20230908	170600	749786420	2920	2920	2920	2920	0
126	20230908	170500	749786420	2920	2920	2920	2920	0
127	20230908	170400	749786420	2920	2920	2920	2920	0
128	20230908	170300	749786420	2920	2920	2920	2920	0
129	20230908	170200	749786420	2920	2920	2920	2920	0
130	20230908	170100	749786420	2920	2920	2920	2920	0
131	20230908	170000	749786420	2920	2920	2920	2920	0
132	20230908	165900	749786420	2920	2920	2920	2920	0
133	20230908	165800	749786420	2920	2920	2920	2920	0
134	20230908	165700	749786420	2920	2920	2920	2920	0
135	20230908	165600	749786420	2920	2920	2920	2920	0
136	20230908	165500	749786420	2920	2920	2920	2920	0
137	20230908	165400	749786420	2920	2920	2920	2920	0
138	20230908	165300	749786420	2920	2920	2920	2920	0
139	20230908	165200	749786420	2920	2920	2920	2920	0
140	20230908	165100	749786420	2920	2920	2920	2920	0
141	20230908	165000	749786420	2920	2920	2920	2920	0
142	20230908	164900	749786420	2920	2920	2920	2920	0
143	20230908	164800	749786420	2920	2920	2920	2920	0
144	20230908	164700	749786420	2920	2920	2920	2920	0
145	20230908	164600	749786420	2920	2920	2920	2920	0
146	20230908	164500	749786420	2920	2920	2920	2920	0
147	20230908	164400	749786420	2920	2920	2920	2920	0
148	20230908	164300	749786420	2920	2920	2920	2920	0
149	20230908	164200	749786420	2920	2920	2920	2920	0
150	20230908	164100	749786420	2920	2920	2920	2920	0
151	20230908	164000	749786420	2920	2920	2920	2920	0
152	20230908	163900	749786420	2920	2920	2920	2920	2394
153	20230908	163800	749786420	2920	2920	2920	2920	0
154	20230908	163700	749786420	2920	2920	2920	2920	0
155	20230908	163600	749786420	2920	2920	2920	2920	0
156	20230908	163500	749786420	2920	2920	2920	2920	0
157	20230908	163400	749786420	2920	2920	2920	2920	0
158	20230908	163300	749786420	2920	2920	2920	2920	0
159	20230908	163200	749786420	2920	2920	2920	2920	0
160	20230908	163100	749786420	2920	2920	2920	2920	0
161	20230908	163000	749786420	2920	2920	2920	2920	0
162	20230908	162900	749786420	2920	2920	2920	2920	0
163	20230908	162800	749786420	2920	2920	2920	2920	0
164	20230908	162700	749786420	2920	2920	2920	2920	0
165	20230908	162600	749786420	2920	2920	2920	2920	0
166	20230908	162500	749786420	2920	2920	2920	2920	0
167	20230908	162400	749786420	2920	2920	2920	2920	0
168	20230908	162300	749786420	2920	2920	2920	2920	0
169	20230908	162200	749786420	2920	2920	2920	2920	0
170	20230908	162100	749786420	2920	2920	2920	2920	0
171	20230908	162000	749786420	2920	2920	2920	2920	0
172	20230908	161900	749786420	2920	2920	2920	2920	0
173	20230908	161800	749786420	2920	2920	2920	2920	0
174	20230908	161700	749786420	2920	2920	2920	2920	0
175	20230908	161600	749786420	2920	2920	2920	2920	0
176	20230908	161500	749786420	2920	2920	2920	2920	0
177	20230908	161400	749786420	2920	2920	2920	2920	0
178	20230908	161300	749786420	2920	2920	2920	2920	0
179	20230908	161200	749786420	2920	2920	2920	2920	0
180	20230908	161100	749786420	2920	2920	2920	2920	0
181	20230908	161000	749786420	2920	2920	2920	2920	0
182	20230908	160900	749786420	2920	2920	2920	2920	2394
183	20230908	160800	749786420	2920	2920	2920	2920	0
184	20230908	160700	749786420	2920	2920	2920	2920	0
185	20230908	160600	749786420	2920	2920	2920	2920	0
186	20230908	160500	749786420	2920	2920	2920	2920	0
187	20230908	160400	749786420	2920	2920	2920	2920	0
188	20230908	160300	749786420	2920	2920	2920	2920	0
189	20230908	160200	749786420	2920	2920	2920	2920	0
190	20230908	160100	749786420	2920	2920	2920	2920	0
191	20230908	160000	749786420	2920	2920	2920	2920	0
192	20230908	155900	749786420	2920	2920	2920	2920	0
193	20230908	155800	749786420	2920	2920	2920	2920	0
194	20230908	155700	749786420	2920	2920	2920	2920	0
195	20230908	155600	749786420	2920	2920	2920	2920	0
196	20230908	155500	749786420	2920	2920	2920	2920	0
197	20230908	155400	749786420	2920	2920	2920	2920	0
198	20230908	155300	749786420	2920	2920	2920	2920	0
199	20230908	155200	749786420	2920	2920	2920	2920	0
200	20230908	155100	749786420	2920	2920	2920	2920	0
201	20230908	155000	749786420	2920	2920	2920	2920	0
202	20230908	154900	749786420	2920	2920	2920	2920	0
203	20230908	154800	749786420	2920	2920	2920	2920	0
204	20230908	154700	749786420	2920	2920	2920	2920	0
205	20230908	154600	749786420	2920	2920	2920	2920	0
206	20230908	154500	749786420	2920	2920	2920	2920	0
207	20230908	154400	749786420	2920	2920	2920	2920	0
208	20230908	154300	749786420	2920	2920	2920	2920	0
209	20230908	154200	749786420	2920	2920	2920	2920	0
210	20230908	154100	749786420	2920	2920	2920	2920	0
211	20230908	154000	749786420	2920	2920	2920	2920	0
212	20230908	153900	749786420	2920	2920	2920	2920	2394
213	20230908	153800	749786420	2920	2920	2920	2920	0
214	20230908	153700	749786420	2920	2920	2920	2920	0
215	20230908	153600	749786420	2920	2920	2920	2920	0
216	20230908	153500	749786420	2920	2920	2920	2920	0
217	20230908	153400	749786420	2920	2920	2920	2920	0
218	20230908	153300	749786420	2920	2920	2920	2920	0
219	20230908	153200	749786420	2920	2920	2920	2920	0
220	20230908	153100	749786420	2920	2920	2920	2920	0
221	20230908	153000	749786420	2920	2920	2920	2920	2394
222	20230908	152900	742795940	2920	2920	2920	2920	0
223	20230908	152800	742795940	2920	2920	2920	2920	0
224	20230908	152700	742795940	2920	2920	2920	2920	0
225	20230908	152600	742795940	2920	2920	2920	2920	0
226	20230908	152500	742795940	2920	2920	2920	2920	0
227	20230908	152400	742795940	2920	2920	2920	2920	0
228	20230908	152300	742795940	2920	2920	2920	2920	0
229	20230908	152200	742795940	2920	2920	2920	2920	0
230	20230908	152100	742795940	2920	2920	2920	2920	0
231	20230908	152000	742795940	2920	2920	2920	2920	0
232	20230908	151900	742795940	2920	2925	2925	2920	550
233	20230908	151800	741187440	2940	2940	2940	2940	12
234	20230908	151700	741152160	2940	2930	2940	2930	1531
235	20230908	151600	736660975	2930	2930	2930	2930	10
236	20230908	151500	736631675	2920	2920	2920	2920	198
237	20230908	151400	736053515	2920	2920	2920	2920	0
238	20230908	151300	736053515	2920	2920	2920	2920	2
239	20230908	151200	736047675	2920	2920	2920	2920	208
240	20230908	151100	735440315	2920	2920	2920	2920	59
241	20230908	151000	735268035	2920	2910	2920	2910	199
242	20230908	150900	734688235	2915	2915	2915	2915	880
243	20230908	150800	732123035	2915	2915	2915	2915	37
244	20230908	150700	732015180	2915	2915	2915	2915	74
245	20230908	150600	731799470	2920	2920	2920	2915	6
246	20230908	150500	731781970	2910	2915	2915	2910	2086
247	20230908	150400	725711280	2915	2915	2915	2915	150
248	20230908	150300	725274030	2920	2920	2920	2920	1
249	20230908	150200	725271110	2920	2920	2920	2920	0
250	20230908	150100	725271110	2920	2920	2920	2920	20
251	20230908	150000	725212710	2920	2920	2920	2920	5
252	20230908	145900	725198110	2920	2920	2920	2920	0
253	20230908	145800	725198110	2920	2910	2920	2910	200
254	20230908	145700	724616100	2920	2920	2920	2920	0
255	20230908	145600	724616100	2920	2920	2920	2920	1
256	20230908	145500	724613180	2910	2915	2915	2910	500
257	20230908	145400	723156630	2920	2920	2920	2920	0
258	20230908	145300	723156630	2920	2920	2920	2920	0
259	20230908	145200	723156630	2920	2920	2920	2920	0
260	20230908	145100	723156630	2920	2920	2920	2920	0
261	20230908	145000	723156630	2920	2915	2920	2915	101
262	20230908	144900	722862210	2920	2920	2920	2920	0
263	20230908	144800	722862210	2920	2920	2920	2920	0
264	20230908	144700	722862210	2920	2920	2920	2920	0
265	20230908	144600	722862210	2920	2920	2920	2920	0
266	20230908	144500	722862210	2920	2920	2920	2920	0
267	20230908	144400	722862210	2920	2920	2920	2920	0
268	20230908	144300	722862210	2920	2920	2920	2920	0
269	20230908	144200	722862210	2920	2920	2920	2920	0
270	20230908	144100	722862210	2920	2920	2920	2920	1
271	20230908	144000	722859290	2915	2915	2915	2915	0
272	20230908	143900	722859290	2915	2920	2920	2915	227
273	20230908	143800	722197200	2920	2920	2920	2920	200
274	20230908	143700	721613200	2930	2930	2930	2930	0
275	20230908	143600	721613200	2930	2930	2930	2930	0
276	20230908	143500	721613200	2930	2930	2930	2930	0
277	20230908	143400	721613200	2930	2930	2930	2930	0
278	20230908	143300	721613200	2930	2930	2930	2930	0
279	20230908	143200	721613200	2930	2930	2930	2930	0
280	20230908	143100	721613200	2930	2930	2930	2930	0
281	20230908	143000	721613200	2930	2930	2930	2930	0
282	20230908	142900	721613200	2930	2930	2930	2930	0
283	20230908	142800	721613200	2930	2930	2930	2930	0
284	20230908	142700	721613200	2930	2930	2930	2930	1
285	20230908	142600	721610270	2915	2915	2915	2915	0
286	20230908	142500	721610270	2915	2920	2920	2915	1325
287	20230908	142400	717741850	2930	2930	2930	2930	0
288	20230908	142300	717741850	2930	2930	2930	2930	0
289	20230908	142200	717741850	2930	2925	2930	2925	21
290	20230908	142100	717680420	2930	2930	2930	2930	1
291	20230908	142000	717677490	2920	2920	2920	2920	10
292	20230908	141900	717648290	2930	2930	2930	2930	100
293	20230908	141800	717355290	2930	2930	2930	2930	0
294	20230908	141700	717355290	2930	2930	2930	2930	6
295	20230908	141600	717337710	2930	2930	2930	2930	0
296	20230908	141500	717337710	2930	2930	2930	2930	0
297	20230908	141400	717337710	2930	2930	2930	2930	0
298	20230908	141300	717337710	2930	2930	2930	2930	1
299	20230908	141200	717334780	2930	2930	2930	2930	0
300	20230908	141100	717334780	2930	2930	2930	2930	0
301	20230908	141000	717334780	2930	2930	2930	2930	5
302	20230908	140900	717320130	2930	2930	2930	2930	0
303	20230908	140800	717320130	2930	2930	2930	2930	0
304	20230908	140700	717320130	2930	2930	2930	2930	0
305	20230908	140600	717320130	2930	2930	2930	2930	0
306	20230908	140500	717320130	2930	2930	2930	2930	10
307	20230908	140400	717290830	2930	2930	2930	2930	7
308	20230908	140300	717270320	2930	2930	2930	2930	4
309	20230908	140200	717258600	2920	2920	2920	2920	300
310	20230908	140100	716382600	2930	2930	2930	2930	0
311	20230908	140000	716382600	2930	2930	2930	2930	0
312	20230908	135900	716382600	2930	2930	2930	2930	13
313	20230908	135800	716344510	2935	2935	2935	2935	0
314	20230908	135700	716344510	2935	2935	2935	2935	0
315	20230908	135600	716344510	2935	2935	2935	2935	0
316	20230908	135500	716344510	2935	2935	2935	2935	0
317	20230908	135400	716344510	2935	2935	2935	2935	0
318	20230908	135300	716344510	2935	2935	2935	2935	1
319	20230908	135200	716341575	2935	2935	2935	2935	0
320	20230908	135100	716341575	2935	2935	2935	2935	34
321	20230908	135000	716241785	2935	2935	2935	2935	2437
322	20230908	134900	709089190	2935	2935	2935	2935	0
323	20230908	134800	709089190	2935	2930	2935	2930	3000
324	20230908	134700	700291400	2915	2915	2915	2915	350
325	20230908	134600	699271150	2930	2930	2930	2920	190
326	20230908	134500	698715690	2930	2930	2930	2930	0
327	20230908	134400	698715690	2930	2930	2930	2930	40
328	20230908	134300	698598490	2930	2930	2930	2930	10
329	20230908	134200	698569190	2930	2930	2930	2930	4
330	20230908	134100	698557470	2930	2930	2930	2930	0
331	20230908	134000	698557470	2930	2930	2930	2930	0
332	20230908	133900	698557470	2930	2930	2930	2930	121
333	20230908	133800	698202940	2930	2930	2930	2930	0
334	20230908	133700	698202940	2930	2930	2930	2930	23
335	20230908	133600	698135550	2930	2930	2930	2930	0
336	20230908	133500	698135550	2930	2930	2930	2930	150
337	20230908	133400	697696050	2930	2930	2930	2930	0
338	20230908	133300	697696050	2930	2930	2930	2930	50
339	20230908	133200	697549550	2930	2930	2930	2930	0
340	20230908	133100	697549550	2930	2930	2930	2930	0
341	20230908	133000	697549550	2930	2930	2930	2930	0
342	20230908	132900	697549550	2930	2930	2930	2930	0
343	20230908	132800	697549550	2930	2930	2930	2930	0
344	20230908	132700	697549550	2930	2930	2930	2930	8
345	20230908	132600	697526110	2930	2930	2930	2930	1
346	20230908	132500	697523180	2935	2930	2935	2930	6
347	20230908	132400	697505595	2935	2930	2935	2930	687
348	20230908	132300	695492675	2930	2930	2930	2930	5
349	20230908	132200	695478025	2930	2930	2930	2930	0
350	20230908	132100	695478025	2930	2930	2930	2930	100
351	20230908	132000	695185025	2930	2930	2930	2930	2
352	20230908	131900	695179165	2930	2930	2930	2930	21
353	20230908	131800	695117635	2930	2930	2930	2930	20
354	20230908	131700	695059035	2930	2930	2930	2930	27
355	20230908	131600	694979925	2930	2930	2930	2930	0
356	20230908	131500	694979925	2930	2930	2930	2930	0
357	20230908	131400	694979925	2930	2930	2930	2930	10
358	20230908	131300	694950625	2930	2930	2930	2930	1
359	20230908	131200	694947695	2930	2930	2930	2930	1
360	20230908	131100	694944765	2930	2930	2930	2930	188
361	20230908	131000	694393925	2935	2920	2935	2920	1363
362	20230908	130900	690399085	2925	2925	2925	2925	0
363	20230908	130800	690399085	2925	2915	2925	2905	245
364	20230908	130700	689685375	2920	2930	2930	2920	726
365	20230908	130600	687558330	2920	2920	2920	2920	2
366	20230908	130500	687552490	2920	2920	2920	2920	0
367	20230908	130400	687552490	2920	2920	2920	2920	0
368	20230908	130300	687552490	2920	2920	2920	2920	0
369	20230908	130200	687552490	2920	2920	2920	2920	0
370	20230908	130100	687552490	2920	2920	2920	2920	0
371	20230908	130000	687552490	2920	2920	2920	2920	7
372	20230908	125900	687532050	2930	2920	2930	2920	104
373	20230908	125800	687227865	2915	2915	2915	2915	5
374	20230908	125700	687213290	2915	2915	2915	2915	2
375	20230908	125600	687207460	2915	2915	2915	2915	0
376	20230908	125500	687207460	2915	2910	2915	2910	12
377	20230908	125400	687172510	2910	2910	2910	2910	96
378	20230908	125300	686893150	2910	2910	2910	2910	0
379	20230908	125200	686893150	2910	2910	2910	2910	1
380	20230908	125100	686890240	2910	2920	2920	2910	12
381	20230908	125000	686855260	2920	2920	2920	2920	10
382	20230908	124900	686826060	2920	2920	2920	2920	1
383	20230908	124800	686823140	2915	2915	2915	2915	33
384	20230908	124700	686726945	2915	2915	2915	2915	0
385	20230908	124600	686726945	2915	2915	2915	2915	0
386	20230908	124500	686726945	2915	2915	2915	2915	0
387	20230908	124400	686726945	2915	2915	2915	2905	274
388	20230908	124300	685930930	2920	2920	2920	2920	0
389	20230908	124200	685930930	2920	2920	2920	2920	2
390	20230908	124100	685925090	2920	2920	2920	2920	0
391	20230908	124000	685925090	2920	2920	2920	2920	1
392	20230908	123900	685922170	2910	2910	2910	2910	9
393	20230908	123800	685895980	2920	2920	2920	2920	0
394	20230908	123700	685895980	2920	2920	2920	2920	1
395	20230908	123600	685893060	2905	2905	2905	2905	1
396	20230908	123500	685890155	2925	2925	2925	2925	0
397	20230908	123400	685890155	2925	2925	2925	2925	0
398	20230908	123300	685890155	2925	2925	2925	2925	0
399	20230908	123200	685890155	2925	2925	2925	2925	0
400	20230908	123100	685890155	2925	2925	2925	2925	0
401	20230908	123000	685890155	2925	2925	2925	2925	0
402	20230908	122900	685890155	2925	2925	2925	2925	1
403	20230908	122800	685887230	2930	2930	2930	2930	0
404	20230908	122700	685887230	2930	2930	2930	2930	0
405	20230908	122600	685887230	2930	2930	2930	2930	0
406	20230908	122500	685887230	2930	2905	2930	2905	151
407	20230908	122400	685448550	2905	2910	2910	2905	3100
408	20230908	122300	676441360	2910	2910	2910	2910	1
409	20230908	122200	676438450	2910	2910	2910	2910	0
410	20230908	122100	676438450	2910	2910	2910	2910	0
411	20230908	122000	676438450	2910	2920	2920	2910	2309
412	20230908	121900	669711285	2920	2920	2920	2920	3
413	20230908	121800	669702525	2925	2925	2925	2925	0
414	20230908	121700	669702525	2925	2925	2925	2925	0
415	20230908	121600	669702525	2925	2925	2925	2925	0
416	20230908	121500	669702525	2925	2925	2925	2925	350
417	20230908	121400	668678775	2925	2925	2925	2925	0
418	20230908	121300	668678775	2925	2925	2925	2925	300
419	20230908	121200	667801275	2930	2930	2930	2930	0
420	20230908	121100	667801275	2930	2930	2930	2930	0
421	20230908	121000	667801275	2930	2930	2930	2930	0
422	20230908	120900	667801275	2930	2930	2930	2930	0
423	20230908	120800	667801275	2930	2930	2930	2930	50
424	20230908	120700	667654775	2920	2920	2920	2920	0
425	20230908	120600	667654775	2920	2920	2920	2920	0
426	20230908	120500	667654775	2920	2920	2920	2920	0
427	20230908	120400	667654775	2920	2920	2920	2920	0
428	20230908	120300	667654775	2920	2920	2920	2920	0
429	20230908	120200	667654775	2920	2920	2920	2920	0
430	20230908	120100	667654775	2920	2920	2920	2920	0
431	20230908	120000	667654775	2920	2920	2920	2920	47
432	20230908	115900	667517535	2935	2935	2935	2935	0
433	20230908	115800	667517535	2935	2935	2935	2935	56
434	20230908	115700	667353175	2935	2935	2935	2935	500
435	20230908	115600	665885675	2935	2935	2935	2935	5
436	20230908	115500	665871000	2935	2935	2935	2930	20
437	20230908	115400	665812390	2930	2925	2935	2925	3
438	20230908	115300	665803600	2935	2935	2935	2935	0
439	20230908	115200	665803600	2935	2935	2935	2935	0
440	20230908	115100	665803600	2935	2935	2935	2935	0
441	20230908	115000	665803600	2935	2935	2935	2935	0
442	20230908	114900	665803600	2935	2935	2935	2930	3
443	20230908	114800	665794800	2930	2930	2930	2930	195
444	20230908	114700	665223450	2935	2935	2935	2935	0
445	20230908	114600	665223450	2935	2935	2935	2935	0
446	20230908	114500	665223450	2935	2935	2935	2935	0
447	20230908	114400	665223450	2935	2935	2935	2935	1
448	20230908	114300	665220515	2915	2915	2915	2915	351
449	20230908	114200	664197350	2915	2915	2915	2915	0
450	20230908	114100	664197350	2915	2915	2915	2915	0
451	20230908	114000	664197350	2915	2915	2915	2915	0
452	20230908	113900	664197350	2915	2915	2915	2915	0
453	20230908	113800	664197350	2915	2915	2915	2915	0
454	20230908	113700	664197350	2915	2915	2915	2915	0
455	20230908	113600	664197350	2915	2925	2925	2915	67
456	20230908	113500	664001890	2930	2930	2930	2930	140
457	20230908	113400	663591690	2930	2930	2930	2930	1
458	20230908	113300	663588760	2930	2930	2930	2930	1
459	20230908	113200	663585830	2930	2930	2930	2930	1
460	20230908	113100	663582900	2930	2930	2930	2930	47
461	20230908	113000	663445190	2930	2930	2930	2930	1
462	20230908	112900	663442260	2930	2930	2930	2930	0
463	20230908	112800	663442260	2930	2930	2930	2930	0
464	20230908	112700	663442260	2930	2930	2930	2930	1
465	20230908	112600	663439330	2925	2925	2925	2925	262
466	20230908	112500	662672980	2925	2925	2925	2925	200
467	20230908	112400	662087980	2925	2925	2925	2925	600
468	20230908	112300	660332980	2920	2920	2920	2920	200
469	20230908	112200	659748980	2920	2920	2920	2920	1
470	20230908	112100	659746060	2910	2910	2910	2910	0
471	20230908	112000	659746060	2910	2910	2910	2910	0
472	20230908	111900	659746060	2910	2910	2910	2910	0
473	20230908	111800	659746060	2910	2910	2910	2910	0
474	20230908	111700	659746060	2910	2910	2910	2910	0
475	20230908	111600	659746060	2910	2910	2910	2910	175
476	20230908	111500	659236810	2925	2925	2925	2925	0
477	20230908	111400	659236810	2925	2925	2925	2925	0
478	20230908	111300	659236810	2925	2925	2925	2925	0
479	20230908	111200	659236810	2925	2925	2925	2925	17
480	20230908	111100	659187085	2925	2925	2925	2925	0
481	20230908	111000	659187085	2925	2925	2925	2925	0
482	20230908	110900	659187085	2925	2925	2925	2925	0
483	20230908	110800	659187085	2925	2925	2925	2925	1
484	20230908	110700	659184160	2905	2905	2905	2905	0
485	20230908	110600	659184160	2905	2905	2905	2905	0
486	20230908	110500	659184160	2905	2905	2905	2905	0
487	20230908	110400	659184160	2905	2905	2905	2905	0
488	20230908	110300	659184160	2905	2905	2905	2905	0
489	20230908	110200	659184160	2905	2905	2905	2905	0
490	20230908	110100	659184160	2905	2905	2905	2905	107
491	20230908	110000	658873325	2920	2920	2920	2920	0
492	20230908	105900	658873325	2920	2920	2920	2920	168
493	20230908	105800	658382765	2920	2920	2920	2920	211
494	20230908	105700	657766645	2920	2920	2920	2920	0
495	20230908	105600	657766645	2920	2920	2920	2920	0
496	20230908	105500	657766645	2920	2920	2920	2920	0
497	20230908	105400	657766645	2920	2920	2920	2920	0
498	20230908	105300	657766645	2920	2920	2920	2920	0
499	20230908	105200	657766645	2920	2905	2920	2900	2823
500	20230908	105100	649579700	2905	2915	2915	2905	634
501	20230908	105000	647735135	2920	2920	2920	2920	0
502	20230908	104900	647735135	2920	2920	2920	2920	206
503	20230908	104800	647133615	2925	2925	2925	2925	0
504	20230908	104700	647133615	2925	2920	2925	2920	47
505	20230908	104600	646996150	2925	2925	2925	2925	0
506	20230908	104500	646996150	2925	2925	2925	2925	10
507	20230908	104400	646966900	2930	2930	2930	2930	0
508	20230908	104300	646966900	2930	2930	2930	2930	10
509	20230908	104200	646937600	2935	2935	2935	2935	0
510	20230908	104100	646937600	2935	2930	2935	2930	40
511	20230908	104000	646820250	2925	2925	2925	2925	0
512	20230908	103900	646820250	2925	2925	2925	2925	10
513	20230908	103800	646791000	2920	2920	2920	2920	50
514	20230908	103700	646645000	2920	2920	2920	2920	250
515	20230908	103600	645915000	2910	2910	2910	2910	9
516	20230908	103500	645888810	2930	2930	2930	2930	1
517	20230908	103400	645885880	2915	2935	2935	2915	818
518	20230908	103300	643491410	2935	2935	2935	2935	0
519	20230908	103200	643491410	2935	2935	2935	2935	0
520	20230908	103100	643491410	2935	2935	2935	2935	0
521	20230908	103000	643491410	2935	2935	2935	2935	0
522	20230908	102900	643491410	2935	2935	2935	2935	0
523	20230908	102800	643491410	2935	2935	2935	2935	2
524	20230908	102700	643485540	2930	2930	2930	2930	0
525	20230908	102600	643485540	2930	2930	2930	2930	1706
526	20230908	102500	638486960	2920	2920	2920	2920	0
527	20230908	102400	638486960	2920	2920	2920	2920	1
528	20230908	102300	638484040	2910	2920	2920	2910	342
529	20230908	102200	637487570	2930	2930	2930	2930	0
530	20230908	102100	637487570	2930	2930	2930	2930	3
531	20230908	102000	637478780	2930	2930	2930	2930	1
532	20230908	101900	637475850	2920	2920	2920	2920	3
533	20230908	101800	637467090	2925	2925	2925	2925	0
534	20230908	101700	637467090	2925	2925	2925	2925	11
535	20230908	101600	637434915	2935	2935	2935	2935	0
536	20230908	101500	637434915	2935	2935	2935	2935	0
537	20230908	101400	637434915	2935	2935	2935	2935	1
538	20230908	101300	637431980	2930	2925	2930	2925	448
539	20230908	101200	636121575	2935	2935	2935	2935	0
540	20230908	101100	636121575	2935	2935	2935	2935	1
541	20230908	101000	636118640	2925	2930	2930	2925	1207
542	20230908	100900	632586460	2935	2935	2935	2935	0
543	20230908	100800	632586460	2935	2935	2935	2935	1
544	20230908	100700	632583525	2930	2930	2930	2930	341
545	20230908	100600	631584395	2925	2930	2930	2925	380
546	20230908	100500	630472045	2940	2940	2940	2940	344
547	20230908	100400	629460685	2945	2945	2945	2945	0
548	20230908	100300	629460685	2945	2945	2945	2945	1
549	20230908	100200	629457740	2940	2940	2940	2940	0
550	20230908	100100	629457740	2940	2940	2940	2940	1701
551	20230908	100000	624456800	2940	2940	2940	2940	0
552	20230908	095900	624456800	2940	2940	2940	2940	68
553	20230908	095800	624256880	2935	2935	2935	2935	380
554	20230908	095700	623141580	2935	2930	2935	2930	1829
555	20230908	095600	617782605	2930	2930	2930	2930	0
556	20230908	095500	617782605	2930	2930	2930	2930	172
557	20230908	095400	617278645	2935	2930	2935	2930	2235
558	20230908	095300	610722095	2930	2925	2930	2925	721
559	20230908	095200	608609780	2920	2920	2920	2920	100
560	20230908	095100	608317780	2920	2920	2920	2920	1264
561	20230908	095000	604626900	2915	2915	2915	2915	0
562	20230908	094900	604626900	2915	2910	2915	2910	101
563	20230908	094800	604332835	2910	2910	2910	2910	0
564	20230908	094700	604332835	2910	2910	2910	2910	72
565	20230908	094600	604123315	2910	2915	2915	2910	6924
566	20230908	094500	583962875	2915	2920	2920	2915	1276
567	20230908	094400	580240110	2920	2920	2930	2920	361
568	20230908	094300	579185980	2940	2940	2940	2940	0
569	20230908	094200	579185980	2940	2940	2940	2940	0
570	20230908	094100	579185980	2940	2940	2940	2940	156
571	20230908	094000	578727340	2915	2935	2940	2915	5932
572	20230908	093900	561302380	2935	2920	2940	2920	3945
573	20230908	093800	549720075	2940	2930	2940	2930	1000
574	20230908	093700	546782640	2930	2940	2940	2915	3223
575	20230908	093600	537380040	2940	2960	2960	2915	7504
576	20230908	093500	515352800	2965	2960	2965	2955	4848
577	20230908	093400	501003865	2960	2955	2960	2940	8351
578	20230908	093300	476314900	2955	2950	2955	2950	7876
579	20230908	093200	453062065	2945	2945	2945	2945	1012
580	20230908	093100	450081725	2940	2940	2940	2940	150
581	20230908	093000	449640725	2940	2940	2945	2940	3468
582	20230908	092900	439435155	2940	2940	2940	2930	7691
583	20230908	092800	416883615	2925	2940	2940	2925	9564
584	20230908	092700	388853355	2940	2945	2950	2925	7443
585	20230908	092600	366968580	2940	2940	2950	2935	4753
586	20230908	092500	353016530	2935	2925	2955	2925	4781
587	20230908	092400	338939515	2940	2935	2940	2935	102
588	20230908	092300	338639975	2920	2930	2950	2915	1460
589	20230908	092200	334376085	2955	2935	2955	2910	4100
590	20230908	092100	322322740	2940	2925	2970	2920	19076
591	20230908	092000	265989435	2920	2920	2935	2920	3943
592	20230908	091900	254457000	2920	2920	2920	2920	82
593	20230908	091800	254217560	2910	2910	2910	2910	918
594	20230908	091700	251546180	2910	2910	2910	2910	80
595	20230908	091600	251313380	2910	2920	2920	2910	512
596	20230908	091500	249822895	2925	2920	2925	2920	438
597	20230908	091400	248541860	2925	2920	2925	2920	23
598	20230908	091300	248474670	2910	2925	2925	2910	835
599	20230908	091200	246039720	2925	2920	2925	2915	6300
600	20230908	091100	227672380	2920	2920	2920	2920	450
601	20230908	091000	226358380	2920	2920	2920	2920	5
602	20230908	090900	226343780	2920	2920	2920	2915	1766
603	20230908	090800	221195580	2925	2925	2925	2925	50
604	20230908	090700	221049330	2925	2920	2925	2915	4546
605	20230908	090600	207777690	2915	2935	2935	2915	4768
606	20230908	090500	193850520	2935	2920	2935	2915	31820
607	20230908	090400	100868710	2925	2925	2930	2925	7458
608	20230908	090300	79054010	2925	2900	2930	2900	16657
609	20230908	090200	30511655	2895	2895	2895	2880	1234
610	20230908	090100	26939800	2900	2880	2900	2880	5735
611	20230908	090000	10363035	2885	2880	2885	2880	3598