KissMeData/048870/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191700	3738138820	2980	2980	2980	2980	529
3	20230901	191600	3738138820	2980	2980	2980	2980	0
4	20230901	191500	3738138820	2980	2980	2980	2980	0
5	20230901	191400	3738138820	2980	2980	2980	2980	0
6	20230901	191300	3738138820	2980	2980	2980	2980	0
7	20230901	191200	3738138820	2980	2980	2980	2980	0
8	20230901	191100	3738138820	2980	2980	2980	2980	0
9	20230901	191000	3738138820	2980	2980	2980	2980	0
10	20230901	190900	3738138820	2980	2980	2980	2980	0
11	20230901	190800	3738138820	2980	2980	2980	2980	0
12	20230901	190700	3738138820	2980	2980	2980	2980	0
13	20230901	190600	3738138820	2980	2980	2980	2980	0
14	20230901	190500	3738138820	2980	2980	2980	2980	0
15	20230901	190400	3738138820	2980	2980	2980	2980	0
16	20230901	190300	3738138820	2980	2980	2980	2980	0
17	20230901	190200	3738138820	2980	2980	2980	2980	0
18	20230901	190100	3738138820	2980	2980	2980	2980	0
19	20230901	190000	3738138820	2980	2980	2980	2980	0
20	20230901	185900	3738138820	2980	2980	2980	2980	0
21	20230901	185800	3738138820	2980	2980	2980	2980	0
22	20230901	185700	3738138820	2980	2980	2980	2980	0
23	20230901	185600	3738138820	2980	2980	2980	2980	0
24	20230901	185500	3738138820	2980	2980	2980	2980	0
25	20230901	185400	3738138820	2980	2980	2980	2980	0
26	20230901	185300	3738138820	2980	2980	2980	2980	0
27	20230901	185200	3738138820	2980	2980	2980	2980	0
28	20230901	185100	3738138820	2980	2980	2980	2980	0
29	20230901	185000	3738138820	2980	2980	2980	2980	0
30	20230901	184900	3738138820	2980	2980	2980	2980	0
31	20230901	184800	3738138820	2980	2980	2980	2980	0
32	20230901	184700	3738138820	2980	2980	2980	2980	529
33	20230901	184600	3738138820	2980	2980	2980	2980	0
34	20230901	184500	3738138820	2980	2980	2980	2980	0
35	20230901	184400	3738138820	2980	2980	2980	2980	0
36	20230901	184300	3738138820	2980	2980	2980	2980	0
37	20230901	184200	3738138820	2980	2980	2980	2980	0
38	20230901	184100	3738138820	2980	2980	2980	2980	0
39	20230901	184000	3738138820	2980	2980	2980	2980	0
40	20230901	183900	3738138820	2980	2980	2980	2980	0
41	20230901	183800	3738138820	2980	2980	2980	2980	0
42	20230901	183700	3738138820	2980	2980	2980	2980	0
43	20230901	183600	3738138820	2980	2980	2980	2980	0
44	20230901	183500	3738138820	2980	2980	2980	2980	0
45	20230901	183400	3738138820	2980	2980	2980	2980	0
46	20230901	183300	3738138820	2980	2980	2980	2980	0
47	20230901	183200	3738138820	2980	2980	2980	2980	0
48	20230901	183100	3738138820	2980	2980	2980	2980	0
49	20230901	183000	3738138820	2980	2980	2980	2980	0
50	20230901	182900	3738138820	2980	2980	2980	2980	0
51	20230901	182800	3738138820	2980	2980	2980	2980	0
52	20230901	182700	3738138820	2980	2980	2980	2980	0
53	20230901	182600	3738138820	2980	2980	2980	2980	0
54	20230901	182500	3738138820	2980	2980	2980	2980	0
55	20230901	182400	3738138820	2980	2980	2980	2980	0
56	20230901	182300	3738138820	2980	2980	2980	2980	0
57	20230901	182200	3738138820	2980	2980	2980	2980	0
58	20230901	182100	3738138820	2980	2980	2980	2980	0
59	20230901	182000	3738138820	2980	2980	2980	2980	0
60	20230901	181900	3738138820	2980	2980	2980	2980	0
61	20230901	181800	3738138820	2980	2980	2980	2980	0
62	20230901	181700	3738138820	2980	2980	2980	2980	529
63	20230901	181600	3738138820	2980	2980	2980	2980	0
64	20230901	181500	3738138820	2980	2980	2980	2980	0
65	20230901	181400	3738138820	2980	2980	2980	2980	0
66	20230901	181300	3738138820	2980	2980	2980	2980	0
67	20230901	181200	3738138820	2980	2980	2980	2980	0
68	20230901	181100	3738138820	2980	2980	2980	2980	0
69	20230901	181000	3738138820	2980	2980	2980	2980	0
70	20230901	180900	3738138820	2980	2980	2980	2980	0
71	20230901	180800	3738138820	2980	2980	2980	2980	0
72	20230901	180700	3738138820	2980	2980	2980	2980	0
73	20230901	180600	3738138820	2980	2980	2980	2980	0
74	20230901	180500	3738138820	2980	2980	2980	2980	0
75	20230901	180400	3738138820	2980	2980	2980	2980	0
76	20230901	180300	3738138820	2980	2980	2980	2980	0
77	20230901	180200	3738138820	2980	2980	2980	2980	0
78	20230901	180100	3738138820	2980	2980	2980	2980	0
79	20230901	180000	3738138820	2980	2980	2980	2980	0
80	20230901	175900	3738138820	2980	2980	2980	2980	0
81	20230901	175800	3738138820	2980	2980	2980	2980	0
82	20230901	175700	3738138820	2980	2980	2980	2980	0
83	20230901	175600	3738138820	2980	2980	2980	2980	0
84	20230901	175500	3738138820	2980	2980	2980	2980	0
85	20230901	175400	3738138820	2980	2980	2980	2980	0
86	20230901	175300	3738138820	2980	2980	2980	2980	0
87	20230901	175200	3738138820	2980	2980	2980	2980	0
88	20230901	175100	3738138820	2980	2980	2980	2980	0
89	20230901	175000	3738138820	2980	2980	2980	2980	0
90	20230901	174900	3738138820	2980	2980	2980	2980	0
91	20230901	174800	3738138820	2980	2980	2980	2980	0
92	20230901	174700	3738138820	2980	2980	2980	2980	529
93	20230901	174600	3738138820	2980	2980	2980	2980	0
94	20230901	174500	3738138820	2980	2980	2980	2980	0
95	20230901	174400	3738138820	2980	2980	2980	2980	0
96	20230901	174300	3738138820	2980	2980	2980	2980	0
97	20230901	174200	3738138820	2980	2980	2980	2980	0
98	20230901	174100	3738138820	2980	2980	2980	2980	0
99	20230901	174000	3738138820	2980	2980	2980	2980	0
100	20230901	173900	3738138820	2980	2980	2980	2980	0
101	20230901	173800	3738138820	2980	2980	2980	2980	0
102	20230901	173700	3738138820	2980	2980	2980	2980	0
103	20230901	173600	3738138820	2980	2980	2980	2980	0
104	20230901	173500	3738138820	2980	2980	2980	2980	0
105	20230901	173400	3738138820	2980	2980	2980	2980	0
106	20230901	173300	3738138820	2980	2980	2980	2980	0
107	20230901	173200	3738138820	2980	2980	2980	2980	0
108	20230901	173100	3738138820	2980	2980	2980	2980	0
109	20230901	173000	3738138820	2980	2980	2980	2980	0
110	20230901	172900	3738138820	2980	2980	2980	2980	0
111	20230901	172800	3738138820	2980	2980	2980	2980	0
112	20230901	172700	3738138820	2980	2980	2980	2980	0
113	20230901	172600	3738138820	2980	2980	2980	2980	0
114	20230901	172500	3738138820	2980	2980	2980	2980	0
115	20230901	172400	3738138820	2980	2980	2980	2980	0
116	20230901	172300	3738138820	2980	2980	2980	2980	0
117	20230901	172200	3738138820	2980	2980	2980	2980	0
118	20230901	172100	3738138820	2980	2980	2980	2980	0
119	20230901	172000	3738138820	2980	2980	2980	2980	0
120	20230901	171900	3738138820	2980	2980	2980	2980	0
121	20230901	171800	3738138820	2980	2980	2980	2980	0
122	20230901	171700	3738138820	2980	2980	2980	2980	529
123	20230901	171600	3738138820	2980	2980	2980	2980	0
124	20230901	171500	3738138820	2980	2980	2980	2980	0
125	20230901	171400	3738138820	2980	2980	2980	2980	0
126	20230901	171300	3738138820	2980	2980	2980	2980	0
127	20230901	171200	3738138820	2980	2980	2980	2980	0
128	20230901	171100	3738138820	2980	2980	2980	2980	0
129	20230901	171000	3738138820	2980	2980	2980	2980	0
130	20230901	170900	3738138820	2980	2980	2980	2980	0
131	20230901	170800	3738138820	2980	2980	2980	2980	0
132	20230901	170700	3738138820	2980	2980	2980	2980	0
133	20230901	170600	3738138820	2980	2980	2980	2980	0
134	20230901	170500	3738138820	2980	2980	2980	2980	0
135	20230901	170400	3738138820	2980	2980	2980	2980	0
136	20230901	170300	3738138820	2980	2980	2980	2980	0
137	20230901	170200	3738138820	2980	2980	2980	2980	0
138	20230901	170100	3738138820	2980	2980	2980	2980	0
139	20230901	170000	3738138820	2980	2980	2980	2980	0
140	20230901	165900	3738138820	2980	2980	2980	2980	0
141	20230901	165800	3738138820	2980	2980	2980	2980	0
142	20230901	165700	3738138820	2980	2980	2980	2980	0
143	20230901	165600	3738138820	2980	2980	2980	2980	0
144	20230901	165500	3738138820	2980	2980	2980	2980	0
145	20230901	165400	3738138820	2980	2980	2980	2980	0
146	20230901	165300	3738138820	2980	2980	2980	2980	0
147	20230901	165200	3738138820	2980	2980	2980	2980	0
148	20230901	165100	3738138820	2980	2980	2980	2980	0
149	20230901	165000	3738138820	2980	2980	2980	2980	0
150	20230901	164900	3738138820	2980	2980	2980	2980	0
151	20230901	164800	3738138820	2980	2980	2980	2980	0
152	20230901	164700	3738138820	2980	2980	2980	2980	529
153	20230901	164600	3738138820	2980	2980	2980	2980	0
154	20230901	164500	3738138820	2980	2980	2980	2980	0
155	20230901	164400	3738138820	2980	2980	2980	2980	0
156	20230901	164300	3738138820	2980	2980	2980	2980	0
157	20230901	164200	3738138820	2980	2980	2980	2980	0
158	20230901	164100	3738138820	2980	2980	2980	2980	0
159	20230901	164000	3738138820	2980	2980	2980	2980	0
160	20230901	163900	3738138820	2980	2980	2980	2980	0
161	20230901	163800	3738138820	2980	2980	2980	2980	0
162	20230901	163700	3738138820	2980	2980	2980	2980	0
163	20230901	163600	3738138820	2980	2980	2980	2980	0
164	20230901	163500	3738138820	2980	2980	2980	2980	0
165	20230901	163400	3738138820	2980	2980	2980	2980	0
166	20230901	163300	3738138820	2980	2980	2980	2980	0
167	20230901	163200	3738138820	2980	2980	2980	2980	0
168	20230901	163100	3738138820	2980	2980	2980	2980	0
169	20230901	163000	3738138820	2980	2980	2980	2980	0
170	20230901	162900	3738138820	2980	2980	2980	2980	0
171	20230901	162800	3738138820	2980	2980	2980	2980	0
172	20230901	162700	3738138820	2980	2980	2980	2980	0
173	20230901	162600	3738138820	2980	2980	2980	2980	0
174	20230901	162500	3738138820	2980	2980	2980	2980	0
175	20230901	162400	3738138820	2980	2980	2980	2980	0
176	20230901	162300	3738138820	2980	2980	2980	2980	0
177	20230901	162200	3738138820	2980	2980	2980	2980	0
178	20230901	162100	3738138820	2980	2980	2980	2980	0
179	20230901	162000	3738138820	2980	2980	2980	2980	0
180	20230901	161900	3738138820	2980	2980	2980	2980	0
181	20230901	161800	3738138820	2980	2980	2980	2980	0
182	20230901	161700	3738138820	2980	2980	2980	2980	529
183	20230901	161600	3738138820	2980	2980	2980	2980	0
184	20230901	161500	3738138820	2980	2980	2980	2980	0
185	20230901	161400	3738138820	2980	2980	2980	2980	0
186	20230901	161300	3738138820	2980	2980	2980	2980	0
187	20230901	161200	3738138820	2980	2980	2980	2980	0
188	20230901	161100	3738138820	2980	2980	2980	2980	0
189	20230901	161000	3738138820	2980	2980	2980	2980	0
190	20230901	160900	3738138820	2980	2980	2980	2980	0
191	20230901	160800	3738138820	2980	2980	2980	2980	0
192	20230901	160700	3738138820	2980	2980	2980	2980	0
193	20230901	160600	3738138820	2980	2980	2980	2980	0
194	20230901	160500	3738138820	2980	2980	2980	2980	0
195	20230901	160400	3738138820	2980	2980	2980	2980	0
196	20230901	160300	3738138820	2980	2980	2980	2980	0
197	20230901	160200	3738138820	2980	2980	2980	2980	0
198	20230901	160100	3738138820	2980	2980	2980	2980	0
199	20230901	160000	3738138820	2980	2980	2980	2980	0
200	20230901	155900	3738138820	2980	2980	2980	2980	0
201	20230901	155800	3738138820	2980	2980	2980	2980	0
202	20230901	155700	3738138820	2980	2980	2980	2980	0
203	20230901	155600	3738138820	2980	2980	2980	2980	0
204	20230901	155500	3738138820	2980	2980	2980	2980	0
205	20230901	155400	3738138820	2980	2980	2980	2980	0
206	20230901	155300	3738138820	2980	2980	2980	2980	0
207	20230901	155200	3738138820	2980	2980	2980	2980	0
208	20230901	155100	3738138820	2980	2980	2980	2980	0
209	20230901	155000	3738138820	2980	2980	2980	2980	0
210	20230901	154900	3738138820	2980	2980	2980	2980	0
211	20230901	154800	3738138820	2980	2980	2980	2980	0
212	20230901	154700	3738138820	2980	2980	2980	2980	529
213	20230901	154600	3738138820	2980	2980	2980	2980	0
214	20230901	154500	3738138820	2980	2980	2980	2980	0
215	20230901	154400	3738138820	2980	2980	2980	2980	0
216	20230901	154300	3738138820	2980	2980	2980	2980	0
217	20230901	154200	3738138820	2980	2980	2980	2980	0
218	20230901	154100	3738138820	2980	2980	2980	2980	0
219	20230901	154000	3738138820	2980	2980	2980	2980	0
220	20230901	153900	3738138820	2980	2980	2980	2980	0
221	20230901	153800	3738138820	2980	2980	2980	2980	0
222	20230901	153700	3738138820	2980	2980	2980	2980	0
223	20230901	153600	3738138820	2980	2980	2980	2980	0
224	20230901	153500	3738138820	2980	2980	2980	2980	0
225	20230901	153400	3738138820	2980	2980	2980	2980	0
226	20230901	153300	3738138820	2980	2980	2980	2980	0
227	20230901	153200	3738138820	2980	2980	2980	2980	0
228	20230901	153100	3738138820	2980	2980	2980	2980	0
229	20230901	153000	3738138820	2980	2980	2980	2980	529
230	20230901	152900	3736562400	2980	2980	2980	2980	0
231	20230901	152800	3736562400	2980	2980	2980	2980	0
232	20230901	152700	3736562400	2980	2980	2980	2980	0
233	20230901	152600	3736562400	2980	2980	2980	2980	0
234	20230901	152500	3736562400	2980	2980	2980	2980	0
235	20230901	152400	3736562400	2980	2980	2980	2980	0
236	20230901	152300	3736562400	2980	2980	2980	2980	0
237	20230901	152200	3736562400	2980	2980	2980	2980	0
238	20230901	152100	3736562400	2980	2980	2980	2980	0
239	20230901	152000	3736562400	2980	2980	2980	2980	0
240	20230901	151900	3736562400	2980	2980	2980	2980	0
241	20230901	151800	3736562400	2980	2980	2980	2980	0
242	20230901	151700	3736562400	2980	2980	2980	2980	0
243	20230901	151600	3736562400	2980	2980	2980	2980	200
244	20230901	151500	3735966400	2980	2980	2980	2980	0
245	20230901	151400	3735966400	2980	2980	2980	2980	0
246	20230901	151300	3735966400	2980	2980	2980	2980	0
247	20230901	151200	3735966400	2980	2980	2980	2980	0
248	20230901	151100	3735966400	2980	2980	2980	2980	0
249	20230901	151000	3735966400	2980	2980	2980	2980	0
250	20230901	150900	3735966400	2980	2980	2980	2980	105
251	20230901	150800	3735653500	2980	2980	2980	2980	1
252	20230901	150700	3735650520	2980	2980	2980	2980	0
253	20230901	150600	3735650520	2980	2980	2980	2980	0
254	20230901	150500	3735650520	2980	2980	2980	2980	0
255	20230901	150400	3735650520	2980	2980	2980	2980	0
256	20230901	150300	3735650520	2980	2980	2980	2980	16
257	20230901	150200	3735602840	2980	2980	2980	2980	2
258	20230901	150100	3735596880	2980	2980	2980	2980	0
259	20230901	150000	3735596880	2980	2980	2980	2980	0
260	20230901	145900	3735596880	2980	2980	2980	2980	30
261	20230901	145800	3735507480	2980	2980	2980	2980	200
262	20230901	145700	3734911480	2980	2980	2980	2980	0
263	20230901	145600	3734911480	2980	2980	2980	2980	0
264	20230901	145500	3734911480	2980	2980	2980	2980	58
265	20230901	145400	3734738640	2980	2980	2980	2980	0
266	20230901	145300	3734738640	2980	2980	2980	2980	0
267	20230901	145200	3734738640	2980	2980	2980	2980	0
268	20230901	145100	3734738640	2980	2980	2980	2980	0
269	20230901	145000	3734738640	2980	2980	2980	2980	0
270	20230901	144900	3734738640	2980	2980	2980	2980	57
271	20230901	144800	3734568780	2980	2980	2980	2980	0
272	20230901	144700	3734568780	2980	2980	2980	2980	0
273	20230901	144600	3734568780	2980	2980	2980	2980	0
274	20230901	144500	3734568780	2980	2980	2980	2980	40
275	20230901	144400	3734449580	2980	2980	2980	2980	17
276	20230901	144300	3734398920	2980	2980	2980	2980	45
277	20230901	144200	3734264820	2980	2980	2980	2980	0
278	20230901	144100	3734264820	2980	2980	2980	2980	1
279	20230901	144000	3734261840	2980	2980	2980	2980	808
280	20230901	143900	3731854000	2980	2980	2980	2980	40
281	20230901	143800	3731734800	2980	2980	2980	2980	0
282	20230901	143700	3731734800	2980	2980	2980	2980	0
283	20230901	143600	3731734800	2980	2980	2980	2980	1662
284	20230901	143500	3726782040	2980	2980	2980	2980	0
285	20230901	143400	3726782040	2980	2980	2980	2980	2
286	20230901	143300	3726776080	2980	2980	2980	2980	3
287	20230901	143200	3726767140	2980	2980	2980	2980	0
288	20230901	143100	3726767140	2980	2980	2980	2980	200
289	20230901	143000	3726171140	2980	2980	2980	2980	64
290	20230901	142900	3725980420	2980	2980	2980	2980	0
291	20230901	142800	3725980420	2980	2980	2980	2980	0
292	20230901	142700	3725980420	2980	2980	2980	2980	5
293	20230901	142600	3725965520	2980	2980	2980	2980	1000
294	20230901	142500	3722985520	2980	2980	2980	2980	0
295	20230901	142400	3722985520	2980	2980	2980	2980	5158
296	20230901	142300	3707614680	2980	2980	2980	2980	0
297	20230901	142200	3707614680	2980	2980	2980	2980	30
298	20230901	142100	3707525280	2980	2980	2980	2980	0
299	20230901	142000	3707525280	2980	2980	2980	2980	100
300	20230901	141900	3707227280	2980	2980	2980	2980	10
301	20230901	141800	3707197480	2980	2980	2980	2980	0
302	20230901	141700	3707197480	2980	2980	2980	2980	0
303	20230901	141600	3707197480	2980	2980	2980	2980	2293
304	20230901	141500	3700364340	2980	2980	2980	2980	638
305	20230901	141400	3698463100	2980	2980	2980	2980	0
306	20230901	141300	3698463100	2980	2980	2980	2980	0
307	20230901	141200	3698463100	2980	2980	2980	2980	2105
308	20230901	141100	3692190200	2980	2980	2980	2980	1
309	20230901	141000	3692187220	2980	2980	2980	2980	455
310	20230901	140900	3690831320	2980	2980	2980	2980	34
311	20230901	140800	3690730000	2980	2980	2980	2980	0
312	20230901	140700	3690730000	2980	2980	2980	2980	0
313	20230901	140600	3690730000	2980	2980	2980	2980	10
314	20230901	140500	3690700200	2980	2980	2980	2980	0
315	20230901	140400	3690700200	2980	2980	2980	2980	0
316	20230901	140300	3690700200	2980	2980	2980	2980	200
317	20230901	140200	3690104200	2980	2980	2980	2980	0
318	20230901	140100	3690104200	2980	2980	2980	2980	0
319	20230901	140000	3690104200	2980	2980	2980	2980	6
320	20230901	135900	3690086320	2980	2980	2980	2980	7
321	20230901	135800	3690065460	2980	2980	2980	2980	0
322	20230901	135700	3690065460	2980	2980	2980	2980	0
323	20230901	135600	3690065460	2980	2980	2980	2980	0
324	20230901	135500	3690065460	2980	2980	2980	2980	0
325	20230901	135400	3690065460	2980	2980	2980	2980	24
326	20230901	135300	3689993940	2980	2980	2980	2980	0
327	20230901	135200	3689993940	2980	2980	2980	2980	5
328	20230901	135100	3689979040	2980	2980	2980	2980	0
329	20230901	135000	3689979040	2980	2980	2980	2980	0
330	20230901	134900	3689979040	2980	2980	2980	2980	0
331	20230901	134800	3689979040	2980	2980	2980	2980	0
332	20230901	134700	3689979040	2980	2980	2980	2980	10
333	20230901	134600	3689949240	2980	2980	2980	2980	0
334	20230901	134500	3689949240	2980	2980	2980	2980	0
335	20230901	134400	3689949240	2980	2980	2980	2980	0
336	20230901	134300	3689949240	2980	2980	2980	2980	0
337	20230901	134200	3689949240	2980	2980	2980	2980	0
338	20230901	134100	3689949240	2980	2980	2980	2980	0
339	20230901	134000	3689949240	2980	2980	2980	2980	1000
340	20230901	133900	3686969240	2980	2980	2980	2980	0
341	20230901	133800	3686969240	2980	2980	2980	2980	0
342	20230901	133700	3686969240	2980	2980	2980	2980	3
343	20230901	133600	3686960300	2980	2980	2980	2980	20
344	20230901	133500	3686900700	2980	2980	2980	2980	450
345	20230901	133400	3685559700	2980	2980	2980	2980	0
346	20230901	133300	3685559700	2980	2980	2980	2980	0
347	20230901	133200	3685559700	2980	2980	2980	2980	0
348	20230901	133100	3685559700	2980	2980	2980	2980	0
349	20230901	133000	3685559700	2980	2980	2980	2980	364
350	20230901	132900	3684474980	2980	2980	2980	2980	0
351	20230901	132800	3684474980	2980	2980	2980	2980	0
352	20230901	132700	3684474980	2980	2980	2980	2980	0
353	20230901	132600	3684474980	2980	2980	2980	2980	1
354	20230901	132500	3684472000	2980	2980	2980	2980	0
355	20230901	132400	3684472000	2980	2980	2980	2980	0
356	20230901	132300	3684472000	2980	2980	2980	2980	0
357	20230901	132200	3684472000	2980	2980	2980	2980	0
358	20230901	132100	3684472000	2980	2980	2980	2980	0
359	20230901	132000	3684472000	2980	2980	2980	2980	0
360	20230901	131900	3684472000	2980	2980	2980	2980	0
361	20230901	131800	3684472000	2980	2980	2980	2980	110
362	20230901	131700	3684144200	2980	2980	2980	2980	0
363	20230901	131600	3684144200	2980	2980	2980	2980	0
364	20230901	131500	3684144200	2980	2980	2980	2980	0
365	20230901	131400	3684144200	2980	2980	2980	2980	5
366	20230901	131300	3684129300	2980	2980	2980	2980	5
367	20230901	131200	3684114400	2980	2980	2980	2980	0
368	20230901	131100	3684114400	2980	2980	2980	2980	0
369	20230901	131000	3684114400	2980	2980	2980	2980	0
370	20230901	130900	3684114400	2980	2980	2980	2980	40
371	20230901	130800	3683995200	2980	2980	2980	2980	0
372	20230901	130700	3683995200	2980	2980	2980	2980	0
373	20230901	130600	3683995200	2980	2980	2980	2980	1
374	20230901	130500	3683992220	2980	2980	2980	2980	0
375	20230901	130400	3683992220	2980	2980	2980	2980	0
376	20230901	130300	3683992220	2980	2980	2980	2980	0
377	20230901	130200	3683992220	2980	2980	2980	2980	100
378	20230901	130100	3683694220	2980	2980	2980	2980	1
379	20230901	130000	3683691240	2980	2980	2980	2980	100
380	20230901	125900	3683393240	2980	2980	2980	2980	0
381	20230901	125800	3683393240	2980	2980	2980	2980	0
382	20230901	125700	3683393240	2980	2980	2980	2980	71
383	20230901	125600	3683181660	2980	2980	2980	2980	0
384	20230901	125500	3683181660	2980	2980	2980	2980	0
385	20230901	125400	3683181660	2980	2980	2980	2980	0
386	20230901	125300	3683181660	2980	2980	2980	2980	470
387	20230901	125200	3681781060	2980	2980	2980	2980	0
388	20230901	125100	3681781060	2980	2980	2980	2980	2001
389	20230901	125000	3675818080	2980	2980	2980	2980	0
390	20230901	124900	3675818080	2980	2980	2980	2980	0
391	20230901	124800	3675818080	2980	2980	2980	2980	1001
392	20230901	124700	3672835100	2980	2980	2980	2980	300
393	20230901	124600	3671941100	2980	2980	2980	2980	2976
394	20230901	124500	3663072620	2980	2980	2980	2980	0
395	20230901	124400	3663072620	2980	2980	2980	2980	0
396	20230901	124300	3663072620	2980	2980	2980	2980	9
397	20230901	124200	3663045800	2980	2980	2980	2980	1000
398	20230901	124100	3660065800	2980	2980	2980	2980	509
399	20230901	124000	3658548980	2980	2980	2980	2980	429
400	20230901	123900	3657270560	2980	2980	2980	2980	327
401	20230901	123800	3656296100	2980	2980	2980	2980	0
402	20230901	123700	3656296100	2980	2980	2980	2980	30
403	20230901	123600	3656206700	2980	2980	2980	2980	1000
404	20230901	123500	3653226700	2980	2980	2980	2980	0
405	20230901	123400	3653226700	2980	2980	2980	2980	160
406	20230901	123300	3652749900	2980	2980	2980	2980	420
407	20230901	123200	3651498300	2980	2980	2980	2980	0
408	20230901	123100	3651498300	2980	2980	2980	2980	0
409	20230901	123000	3651498300	2980	2980	2980	2980	0
410	20230901	122900	3651498300	2980	2980	2980	2980	100
411	20230901	122800	3651200300	2980	2980	2980	2980	0
412	20230901	122700	3651200300	2980	2980	2980	2980	0
413	20230901	122600	3651200300	2980	2980	2980	2980	0
414	20230901	122500	3651200300	2980	2980	2980	2980	0
415	20230901	122400	3651200300	2980	2980	2980	2980	5
416	20230901	122300	3651185400	2980	2980	2980	2980	50
417	20230901	122200	3651036400	2980	2980	2980	2980	0
418	20230901	122100	3651036400	2980	2980	2980	2980	0
419	20230901	122000	3651036400	2980	2980	2980	2980	0
420	20230901	121900	3651036400	2980	2980	2980	2980	0
421	20230901	121800	3651036400	2980	2980	2980	2980	9
422	20230901	121700	3651009580	2980	2980	2980	2980	0
423	20230901	121600	3651009580	2980	2980	2980	2980	1
424	20230901	121500	3651006600	2980	2980	2980	2980	20
425	20230901	121400	3650947000	2980	2980	2980	2980	0
426	20230901	121300	3650947000	2980	2980	2980	2980	0
427	20230901	121200	3650947000	2980	2980	2980	2980	1
428	20230901	121100	3650944020	2980	2980	2980	2980	0
429	20230901	121000	3650944020	2980	2980	2980	2980	0
430	20230901	120900	3650944020	2980	2980	2980	2980	0
431	20230901	120800	3650944020	2980	2980	2980	2980	157
432	20230901	120700	3650476160	2980	2980	2980	2980	0
433	20230901	120600	3650476160	2980	2980	2980	2980	0
434	20230901	120500	3650476160	2980	2980	2980	2980	120
435	20230901	120400	3650118560	2980	2980	2980	2980	250
436	20230901	120300	3649373560	2980	2980	2980	2980	0
437	20230901	120200	3649373560	2980	2980	2980	2980	0
438	20230901	120100	3649373560	2980	2980	2980	2980	31
439	20230901	120000	3649281180	2980	2980	2980	2980	0
440	20230901	115900	3649281180	2980	2980	2980	2980	0
441	20230901	115800	3649281180	2980	2980	2980	2980	2229
442	20230901	115700	3642638760	2980	2980	2980	2980	5046
443	20230901	115600	3627601680	2980	2980	2980	2980	0
444	20230901	115500	3627601680	2980	2980	2980	2980	1001
445	20230901	115400	3624618700	2980	2980	2980	2980	3
446	20230901	115300	3624609760	2980	2980	2980	2980	0
447	20230901	115200	3624609760	2980	2980	2980	2980	0
448	20230901	115100	3624609760	2980	2980	2980	2980	0
449	20230901	115000	3624609760	2980	2980	2980	2980	109
450	20230901	114900	3624284940	2980	2980	2980	2980	67
451	20230901	114800	3624085280	2980	2980	2980	2980	0
452	20230901	114700	3624085280	2980	2980	2980	2980	31
453	20230901	114600	3623992900	2980	2980	2980	2980	0
454	20230901	114500	3623992900	2980	2980	2980	2980	3352
455	20230901	114400	3614003940	2980	2980	2980	2980	5
456	20230901	114300	3613989040	2980	2980	2980	2980	900
457	20230901	114200	3611307040	2980	2980	2980	2980	0
458	20230901	114100	3611307040	2980	2980	2980	2980	0
459	20230901	114000	3611307040	2980	2980	2980	2980	3
460	20230901	113900	3611298100	2980	2980	2980	2980	90
461	20230901	113800	3611029900	2980	2980	2980	2980	5
462	20230901	113700	3611015000	2980	2980	2980	2980	0
463	20230901	113600	3611015000	2980	2980	2980	2980	0
464	20230901	113500	3611015000	2980	2980	2980	2980	3
465	20230901	113400	3611006060	2980	2980	2980	2980	407
466	20230901	113300	3609793200	2980	2980	2980	2980	51
467	20230901	113200	3609641220	2980	2980	2980	2980	0
468	20230901	113100	3609641220	2980	2980	2980	2980	703
469	20230901	113000	3607546280	2980	2980	2980	2980	273
470	20230901	112900	3606732740	2980	2980	2980	2980	200
471	20230901	112800	3606136740	2980	2980	2980	2980	4500
472	20230901	112700	3592726740	2980	2980	2980	2980	1
473	20230901	112600	3592723760	2980	2980	2980	2980	0
474	20230901	112500	3592723760	2980	2980	2980	2980	0
475	20230901	112400	3592723760	2980	2980	2980	2980	0
476	20230901	112300	3592723760	2980	2980	2980	2980	0
477	20230901	112200	3592723760	2980	2980	2980	2980	0
478	20230901	112100	3592723760	2980	2980	2980	2980	28
479	20230901	112000	3592640320	2980	2980	2980	2980	1537
480	20230901	111900	3588060060	2980	2980	2980	2980	0
481	20230901	111800	3588060060	2980	2980	2980	2980	0
482	20230901	111700	3588060060	2980	2980	2980	2980	21
483	20230901	111600	3587997480	2980	2980	2980	2980	0
484	20230901	111500	3587997480	2980	2980	2980	2980	0
485	20230901	111400	3587997480	2980	2980	2980	2980	80
486	20230901	111300	3587759080	2980	2980	2980	2980	0
487	20230901	111200	3587759080	2980	2980	2980	2980	1632
488	20230901	111100	3582895720	2980	2980	2980	2980	20
489	20230901	111000	3582836120	2980	2980	2980	2980	218
490	20230901	110900	3582186480	2980	2980	2980	2980	0
491	20230901	110800	3582186480	2980	2980	2980	2980	500
492	20230901	110700	3580696480	2980	2980	2980	2980	5
493	20230901	110600	3580681580	2980	2980	2980	2980	600
494	20230901	110500	3578893580	2980	2980	2980	2980	0
495	20230901	110400	3578893580	2980	2980	2980	2980	508
496	20230901	110300	3577379740	2980	2980	2980	2980	1000
497	20230901	110200	3574399740	2980	2980	2980	2980	640
498	20230901	110100	3572492540	2980	2980	2980	2980	22
499	20230901	110000	3572426980	2980	2980	2980	2980	23
500	20230901	105900	3572358440	2980	2980	2980	2980	0
501	20230901	105800	3572358440	2980	2980	2980	2980	26
502	20230901	105700	3572280960	2980	2980	2980	2980	726
503	20230901	105600	3570117480	2980	2980	2980	2980	1000
504	20230901	105500	3567137480	2980	2980	2980	2980	50
505	20230901	105400	3566988480	2980	2980	2980	2980	0
506	20230901	105300	3566988480	2980	2980	2980	2980	207
507	20230901	105200	3566371620	2980	2980	2980	2980	332
508	20230901	105100	3565382260	2980	2980	2980	2980	0
509	20230901	105000	3565382260	2980	2980	2980	2980	0
510	20230901	104900	3565382260	2980	2980	2980	2980	1
511	20230901	104800	3565379280	2980	2980	2980	2980	0
512	20230901	104700	3565379280	2980	2980	2980	2980	69
513	20230901	104600	3565173660	2980	2980	2980	2980	371
514	20230901	104500	3564068080	2980	2980	2980	2980	0
515	20230901	104400	3564068080	2980	2980	2980	2980	40
516	20230901	104300	3563948880	2980	2980	2980	2980	0
517	20230901	104200	3563948880	2980	2980	2980	2980	1
518	20230901	104100	3563945900	2980	2980	2980	2980	29
519	20230901	104000	3563859480	2980	2980	2980	2980	151
520	20230901	103900	3563409500	2980	2980	2980	2980	205
521	20230901	103800	3562798600	2980	2980	2980	2980	2
522	20230901	103700	3562792640	2980	2980	2980	2980	2000
523	20230901	103600	3556832640	2980	2980	2980	2980	0
524	20230901	103500	3556832640	2980	2980	2980	2980	1
525	20230901	103400	3556829660	2980	2980	2980	2980	2228
526	20230901	103300	3550190220	2980	2980	2980	2980	1
527	20230901	103200	3550187240	2980	2980	2980	2980	0
528	20230901	103100	3550187240	2980	2980	2980	2980	117
529	20230901	103000	3549838580	2980	2980	2980	2980	1389
530	20230901	102900	3545699360	2980	2980	2980	2980	2730
531	20230901	102800	3537563960	2980	2980	2980	2980	0
532	20230901	102700	3537563960	2980	2980	2980	2980	11
533	20230901	102600	3537531180	2980	2980	2980	2980	907
534	20230901	102500	3534828320	2980	2980	2980	2980	1150
535	20230901	102400	3531401320	2980	2980	2980	2980	2250
536	20230901	102300	3524696320	2980	2980	2980	2980	1
537	20230901	102200	3524693340	2980	2980	2980	2980	2000
538	20230901	102100	3518733340	2980	2980	2980	2980	170
539	20230901	102000	3518226740	2980	2980	2980	2980	0
540	20230901	101900	3518226740	2980	2980	2980	2980	64
541	20230901	101800	3518036020	2980	2980	2980	2980	1
542	20230901	101700	3518033040	2980	2980	2980	2980	100
543	20230901	101600	3517735040	2980	2980	2980	2980	11
544	20230901	101500	3517702260	2980	2980	2980	2980	10
545	20230901	101400	3517672460	2980	2980	2980	2980	0
546	20230901	101300	3517672460	2980	2980	2980	2980	1
547	20230901	101200	3517669480	2980	2980	2980	2980	4010
548	20230901	101100	3505719680	2980	2980	2980	2980	56
549	20230901	101000	3505552800	2980	2980	2980	2980	0
550	20230901	100900	3505552800	2980	2980	2980	2980	329
551	20230901	100800	3504572380	2980	2980	2980	2980	3226
552	20230901	100700	3494958900	2980	2980	2980	2980	630
553	20230901	100600	3493081500	2980	2980	2980	2980	803
554	20230901	100500	3490688560	2980	2980	2980	2980	237
555	20230901	100400	3489982300	2980	2980	2980	2980	48
556	20230901	100300	3489839260	2980	2980	2980	2980	161
557	20230901	100200	3489359480	2980	2980	2980	2980	147
558	20230901	100100	3488921420	2980	2980	2980	2980	0
559	20230901	100000	3488921420	2980	2980	2980	2980	0
560	20230901	095900	3488921420	2980	2980	2980	2980	41
561	20230901	095800	3488799240	2980	2980	2980	2980	240
562	20230901	095700	3488084040	2980	2980	2980	2980	9385
563	20230901	095600	3460116740	2980	2980	2980	2980	11
564	20230901	095500	3460083960	2980	2980	2980	2980	250
565	20230901	095400	3459338960	2980	2980	2980	2980	1968
566	20230901	095300	3453474320	2980	2980	2980	2980	976
567	20230901	095200	3450565840	2980	2980	2980	2980	0
568	20230901	095100	3450565840	2980	2980	2980	2980	425
569	20230901	095000	3449299340	2980	2980	2980	2980	510
570	20230901	094900	3447779540	2980	2980	2980	2980	1054
571	20230901	094800	3444638620	2980	2980	2980	2980	1651
572	20230901	094700	3439718640	2980	2980	2980	2980	1506
573	20230901	094600	3435230760	2980	2980	2980	2980	180
574	20230901	094500	3434694360	2980	2980	2980	2980	9585
575	20230901	094400	3406131060	2980	2980	2980	2980	1
576	20230901	094300	3406128080	2980	2980	2980	2980	2
577	20230901	094200	3406122120	2980	2980	2980	2980	2023
578	20230901	094100	3400093580	2980	2980	2980	2980	38
579	20230901	094000	3399980340	2980	2980	2980	2980	2364
580	20230901	093900	3392935620	2980	2980	2980	2980	2002
581	20230901	093800	3386969660	2980	2980	2980	2980	154
582	20230901	093700	3386510740	2980	2980	2980	2980	0
583	20230901	093600	3386510740	2980	2980	2980	2980	118
584	20230901	093500	3386159100	2980	2980	2980	2980	3214
585	20230901	093400	3376581380	2980	2980	2980	2980	5608
586	20230901	093300	3359869540	2980	2980	2980	2980	1510
587	20230901	093200	3355369740	2980	2980	2980	2980	1501
588	20230901	093100	3350896760	2980	2980	2980	2980	2274
589	20230901	093000	3344120240	2980	2980	2980	2980	1613
590	20230901	092900	3339313500	2980	2980	2980	2980	1019
591	20230901	092800	3336276880	2980	2980	2980	2980	2070
592	20230901	092700	3330108280	2980	2980	2980	2980	1280
593	20230901	092600	3326293880	2980	2980	2980	2980	1027
594	20230901	092500	3323233420	2980	2980	2980	2980	681
595	20230901	092400	3321204040	2980	2980	2980	2980	37
596	20230901	092300	3321093780	2980	2980	2980	2980	783
597	20230901	092200	3318760440	2980	2980	2980	2980	2356
598	20230901	092100	3311739560	2980	2980	2980	2980	363
599	20230901	092000	3310657820	2980	2980	2980	2980	534
600	20230901	091900	3309066500	2980	2980	2980	2980	3934
601	20230901	091800	3297343180	2980	2980	2980	2980	3272
602	20230901	091700	3287592620	2980	2980	2980	2980	763
603	20230901	091600	3285318880	2980	2980	2980	2980	592
604	20230901	091500	3283554720	2980	2980	2980	2980	6754
605	20230901	091400	3263427800	2980	2980	2980	2980	7142
606	20230901	091300	3242144640	2980	2980	2980	2980	15818
607	20230901	091200	3195007000	2980	2980	2980	2980	7694
608	20230901	091100	3172078880	2980	2980	2980	2980	1874
609	20230901	091000	3166494360	2980	2980	2980	2980	4159
610	20230901	090900	3154100540	2980	2980	2980	2980	5816
611	20230901	090800	3136768860	2980	2980	2980	2980	6661
612	20230901	090700	3116919080	2980	2980	2980	2980	16183
613	20230901	090600	3068693740	2980	2980	2980	2980	11934
614	20230901	090500	3033130420	2980	2980	2980	2980	44008
615	20230901	090400	2901986580	2980	2980	2980	2980	50637
616	20230901	090300	2751088320	2980	2980	2980	2980	254129
617	20230901	090200	1993783900	2980	2980	2980	2980	669055
618	20230901	090100	0	2295	2295	2295	2295	0
619	20230901	090000	0	2295	2295	2295	2295	0