KissMeData/309960/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203000	170175740	3930	3930	3930	3930	1007
3	20230901	202900	170175740	3930	3930	3930	3930	0
4	20230901	202800	170175740	3930	3930	3930	3930	0
5	20230901	202700	170175740	3930	3930	3930	3930	0
6	20230901	202600	170175740	3930	3930	3930	3930	0
7	20230901	202500	170175740	3930	3930	3930	3930	0
8	20230901	202400	170175740	3930	3930	3930	3930	0
9	20230901	202300	170175740	3930	3930	3930	3930	0
10	20230901	202200	170175740	3930	3930	3930	3930	0
11	20230901	202100	170175740	3930	3930	3930	3930	0
12	20230901	202000	170175740	3930	3930	3930	3930	0
13	20230901	201900	170175740	3930	3930	3930	3930	0
14	20230901	201800	170175740	3930	3930	3930	3930	0
15	20230901	201700	170175740	3930	3930	3930	3930	0
16	20230901	201600	170175740	3930	3930	3930	3930	0
17	20230901	201500	170175740	3930	3930	3930	3930	0
18	20230901	201400	170175740	3930	3930	3930	3930	0
19	20230901	201300	170175740	3930	3930	3930	3930	0
20	20230901	201200	170175740	3930	3930	3930	3930	0
21	20230901	201100	170175740	3930	3930	3930	3930	0
22	20230901	201000	170175740	3930	3930	3930	3930	0
23	20230901	200900	170175740	3930	3930	3930	3930	0
24	20230901	200800	170175740	3930	3930	3930	3930	0
25	20230901	200700	170175740	3930	3930	3930	3930	0
26	20230901	200600	170175740	3930	3930	3930	3930	0
27	20230901	200500	170175740	3930	3930	3930	3930	0
28	20230901	200400	170175740	3930	3930	3930	3930	0
29	20230901	200300	170175740	3930	3930	3930	3930	0
30	20230901	200200	170175740	3930	3930	3930	3930	0
31	20230901	200100	170175740	3930	3930	3930	3930	0
32	20230901	200000	170175740	3930	3930	3930	3930	1007
33	20230901	195900	170175740	3930	3930	3930	3930	0
34	20230901	195800	170175740	3930	3930	3930	3930	0
35	20230901	195700	170175740	3930	3930	3930	3930	0
36	20230901	195600	170175740	3930	3930	3930	3930	0
37	20230901	195500	170175740	3930	3930	3930	3930	0
38	20230901	195400	170175740	3930	3930	3930	3930	0
39	20230901	195300	170175740	3930	3930	3930	3930	0
40	20230901	195200	170175740	3930	3930	3930	3930	0
41	20230901	195100	170175740	3930	3930	3930	3930	0
42	20230901	195000	170175740	3930	3930	3930	3930	0
43	20230901	194900	170175740	3930	3930	3930	3930	0
44	20230901	194800	170175740	3930	3930	3930	3930	0
45	20230901	194700	170175740	3930	3930	3930	3930	0
46	20230901	194600	170175740	3930	3930	3930	3930	0
47	20230901	194500	170175740	3930	3930	3930	3930	0
48	20230901	194400	170175740	3930	3930	3930	3930	0
49	20230901	194300	170175740	3930	3930	3930	3930	0
50	20230901	194200	170175740	3930	3930	3930	3930	0
51	20230901	194100	170175740	3930	3930	3930	3930	0
52	20230901	194000	170175740	3930	3930	3930	3930	0
53	20230901	193900	170175740	3930	3930	3930	3930	0
54	20230901	193800	170175740	3930	3930	3930	3930	0
55	20230901	193700	170175740	3930	3930	3930	3930	0
56	20230901	193600	170175740	3930	3930	3930	3930	0
57	20230901	193500	170175740	3930	3930	3930	3930	0
58	20230901	193400	170175740	3930	3930	3930	3930	0
59	20230901	193300	170175740	3930	3930	3930	3930	0
60	20230901	193200	170175740	3930	3930	3930	3930	0
61	20230901	193100	170175740	3930	3930	3930	3930	0
62	20230901	193000	170175740	3930	3930	3930	3930	1007
63	20230901	192900	170175740	3930	3930	3930	3930	0
64	20230901	192800	170175740	3930	3930	3930	3930	0
65	20230901	192700	170175740	3930	3930	3930	3930	0
66	20230901	192600	170175740	3930	3930	3930	3930	0
67	20230901	192500	170175740	3930	3930	3930	3930	0
68	20230901	192400	170175740	3930	3930	3930	3930	0
69	20230901	192300	170175740	3930	3930	3930	3930	0
70	20230901	192200	170175740	3930	3930	3930	3930	0
71	20230901	192100	170175740	3930	3930	3930	3930	0
72	20230901	192000	170175740	3930	3930	3930	3930	0
73	20230901	191900	170175740	3930	3930	3930	3930	0
74	20230901	191800	170175740	3930	3930	3930	3930	0
75	20230901	191700	170175740	3930	3930	3930	3930	0
76	20230901	191600	170175740	3930	3930	3930	3930	0
77	20230901	191500	170175740	3930	3930	3930	3930	0
78	20230901	191400	170175740	3930	3930	3930	3930	0
79	20230901	191300	170175740	3930	3930	3930	3930	0
80	20230901	191200	170175740	3930	3930	3930	3930	0
81	20230901	191100	170175740	3930	3930	3930	3930	0
82	20230901	191000	170175740	3930	3930	3930	3930	0
83	20230901	190900	170175740	3930	3930	3930	3930	0
84	20230901	190800	170175740	3930	3930	3930	3930	0
85	20230901	190700	170175740	3930	3930	3930	3930	0
86	20230901	190600	170175740	3930	3930	3930	3930	0
87	20230901	190500	170175740	3930	3930	3930	3930	0
88	20230901	190400	170175740	3930	3930	3930	3930	0
89	20230901	190300	170175740	3930	3930	3930	3930	0
90	20230901	190200	170175740	3930	3930	3930	3930	0
91	20230901	190100	170175740	3930	3930	3930	3930	0
92	20230901	190000	170175740	3930	3930	3930	3930	1007
93	20230901	185900	170175740	3930	3930	3930	3930	0
94	20230901	185800	170175740	3930	3930	3930	3930	0
95	20230901	185700	170175740	3930	3930	3930	3930	0
96	20230901	185600	170175740	3930	3930	3930	3930	0
97	20230901	185500	170175740	3930	3930	3930	3930	0
98	20230901	185400	170175740	3930	3930	3930	3930	0
99	20230901	185300	170175740	3930	3930	3930	3930	0
100	20230901	185200	170175740	3930	3930	3930	3930	0
101	20230901	185100	170175740	3930	3930	3930	3930	0
102	20230901	185000	170175740	3930	3930	3930	3930	0
103	20230901	184900	170175740	3930	3930	3930	3930	0
104	20230901	184800	170175740	3930	3930	3930	3930	0
105	20230901	184700	170175740	3930	3930	3930	3930	0
106	20230901	184600	170175740	3930	3930	3930	3930	0
107	20230901	184500	170175740	3930	3930	3930	3930	0
108	20230901	184400	170175740	3930	3930	3930	3930	0
109	20230901	184300	170175740	3930	3930	3930	3930	0
110	20230901	184200	170175740	3930	3930	3930	3930	0
111	20230901	184100	170175740	3930	3930	3930	3930	0
112	20230901	184000	170175740	3930	3930	3930	3930	0
113	20230901	183900	170175740	3930	3930	3930	3930	0
114	20230901	183800	170175740	3930	3930	3930	3930	0
115	20230901	183700	170175740	3930	3930	3930	3930	0
116	20230901	183600	170175740	3930	3930	3930	3930	0
117	20230901	183500	170175740	3930	3930	3930	3930	0
118	20230901	183400	170175740	3930	3930	3930	3930	0
119	20230901	183300	170175740	3930	3930	3930	3930	0
120	20230901	183200	170175740	3930	3930	3930	3930	0
121	20230901	183100	170175740	3930	3930	3930	3930	0
122	20230901	183000	170175740	3930	3930	3930	3930	1007
123	20230901	182900	170175740	3930	3930	3930	3930	0
124	20230901	182800	170175740	3930	3930	3930	3930	0
125	20230901	182700	170175740	3930	3930	3930	3930	0
126	20230901	182600	170175740	3930	3930	3930	3930	0
127	20230901	182500	170175740	3930	3930	3930	3930	0
128	20230901	182400	170175740	3930	3930	3930	3930	0
129	20230901	182300	170175740	3930	3930	3930	3930	0
130	20230901	182200	170175740	3930	3930	3930	3930	0
131	20230901	182100	170175740	3930	3930	3930	3930	0
132	20230901	182000	170175740	3930	3930	3930	3930	0
133	20230901	181900	170175740	3930	3930	3930	3930	0
134	20230901	181800	170175740	3930	3930	3930	3930	0
135	20230901	181700	170175740	3930	3930	3930	3930	0
136	20230901	181600	170175740	3930	3930	3930	3930	0
137	20230901	181500	170175740	3930	3930	3930	3930	0
138	20230901	181400	170175740	3930	3930	3930	3930	0
139	20230901	181300	170175740	3930	3930	3930	3930	0
140	20230901	181200	170175740	3930	3930	3930	3930	0
141	20230901	181100	170175740	3930	3930	3930	3930	0
142	20230901	181000	170175740	3930	3930	3930	3930	0
143	20230901	180900	170175740	3930	3930	3930	3930	0
144	20230901	180800	170175740	3930	3930	3930	3930	0
145	20230901	180700	170175740	3930	3930	3930	3930	0
146	20230901	180600	170175740	3930	3930	3930	3930	0
147	20230901	180500	170175740	3930	3930	3930	3930	0
148	20230901	180400	170175740	3930	3930	3930	3930	0
149	20230901	180300	170175740	3930	3930	3930	3930	0
150	20230901	180200	170175740	3930	3930	3930	3930	0
151	20230901	180100	170175740	3930	3930	3930	3930	0
152	20230901	180000	170175740	3930	3930	3930	3930	1007
153	20230901	175900	170175740	3930	3930	3930	3930	0
154	20230901	175800	170175740	3930	3930	3930	3930	0
155	20230901	175700	170175740	3930	3930	3930	3930	0
156	20230901	175600	170175740	3930	3930	3930	3930	0
157	20230901	175500	170175740	3930	3930	3930	3930	0
158	20230901	175400	170175740	3930	3930	3930	3930	0
159	20230901	175300	170175740	3930	3930	3930	3930	0
160	20230901	175200	170175740	3930	3930	3930	3930	0
161	20230901	175100	170175740	3930	3930	3930	3930	0
162	20230901	175000	170175740	3930	3930	3930	3930	0
163	20230901	174900	170175740	3930	3930	3930	3930	0
164	20230901	174800	170175740	3930	3930	3930	3930	0
165	20230901	174700	170175740	3930	3930	3930	3930	0
166	20230901	174600	170175740	3930	3930	3930	3930	0
167	20230901	174500	170175740	3930	3930	3930	3930	0
168	20230901	174400	170175740	3930	3930	3930	3930	0
169	20230901	174300	170175740	3930	3930	3930	3930	0
170	20230901	174200	170175740	3930	3930	3930	3930	0
171	20230901	174100	170175740	3930	3930	3930	3930	0
172	20230901	174000	170175740	3930	3930	3930	3930	0
173	20230901	173900	170175740	3930	3930	3930	3930	0
174	20230901	173800	170175740	3930	3930	3930	3930	0
175	20230901	173700	170175740	3930	3930	3930	3930	0
176	20230901	173600	170175740	3930	3930	3930	3930	0
177	20230901	173500	170175740	3930	3930	3930	3930	0
178	20230901	173400	170175740	3930	3930	3930	3930	0
179	20230901	173300	170175740	3930	3930	3930	3930	0
180	20230901	173200	170175740	3930	3930	3930	3930	0
181	20230901	173100	170175740	3930	3930	3930	3930	0
182	20230901	173000	170175740	3930	3930	3930	3930	1007
183	20230901	172900	170175740	3930	3930	3930	3930	0
184	20230901	172800	170175740	3930	3930	3930	3930	0
185	20230901	172700	170175740	3930	3930	3930	3930	0
186	20230901	172600	170175740	3930	3930	3930	3930	0
187	20230901	172500	170175740	3930	3930	3930	3930	0
188	20230901	172400	170175740	3930	3930	3930	3930	0
189	20230901	172300	170175740	3930	3930	3930	3930	0
190	20230901	172200	170175740	3930	3930	3930	3930	0
191	20230901	172100	170175740	3930	3930	3930	3930	0
192	20230901	172000	170175740	3930	3930	3930	3930	0
193	20230901	171900	170175740	3930	3930	3930	3930	0
194	20230901	171800	170175740	3930	3930	3930	3930	0
195	20230901	171700	170175740	3930	3930	3930	3930	0
196	20230901	171600	170175740	3930	3930	3930	3930	0
197	20230901	171500	170175740	3930	3930	3930	3930	0
198	20230901	171400	170175740	3930	3930	3930	3930	0
199	20230901	171300	170175740	3930	3930	3930	3930	0
200	20230901	171200	170175740	3930	3930	3930	3930	0
201	20230901	171100	170175740	3930	3930	3930	3930	0
202	20230901	171000	170175740	3930	3930	3930	3930	0
203	20230901	170900	170175740	3930	3930	3930	3930	0
204	20230901	170800	170175740	3930	3930	3930	3930	0
205	20230901	170700	170175740	3930	3930	3930	3930	0
206	20230901	170600	170175740	3930	3930	3930	3930	0
207	20230901	170500	170175740	3930	3930	3930	3930	0
208	20230901	170400	170175740	3930	3930	3930	3930	0
209	20230901	170300	170175740	3930	3930	3930	3930	0
210	20230901	170200	170175740	3930	3930	3930	3930	0
211	20230901	170100	170175740	3930	3930	3930	3930	0
212	20230901	170000	170175740	3930	3930	3930	3930	1007
213	20230901	165900	170175740	3930	3930	3930	3930	0
214	20230901	165800	170175740	3930	3930	3930	3930	0
215	20230901	165700	170175740	3930	3930	3930	3930	0
216	20230901	165600	170175740	3930	3930	3930	3930	0
217	20230901	165500	170175740	3930	3930	3930	3930	0
218	20230901	165400	170175740	3930	3930	3930	3930	0
219	20230901	165300	170175740	3930	3930	3930	3930	0
220	20230901	165200	170175740	3930	3930	3930	3930	0
221	20230901	165100	170175740	3930	3930	3930	3930	0
222	20230901	165000	170175740	3930	3930	3930	3930	0
223	20230901	164900	170175740	3930	3930	3930	3930	0
224	20230901	164800	170175740	3930	3930	3930	3930	0
225	20230901	164700	170175740	3930	3930	3930	3930	0
226	20230901	164600	170175740	3930	3930	3930	3930	0
227	20230901	164500	170175740	3930	3930	3930	3930	0
228	20230901	164400	170175740	3930	3930	3930	3930	0
229	20230901	164300	170175740	3930	3930	3930	3930	0
230	20230901	164200	170175740	3930	3930	3930	3930	0
231	20230901	164100	170175740	3930	3930	3930	3930	0
232	20230901	164000	170175740	3930	3930	3930	3930	0
233	20230901	163900	170175740	3930	3930	3930	3930	0
234	20230901	163800	170175740	3930	3930	3930	3930	0
235	20230901	163700	170175740	3930	3930	3930	3930	0
236	20230901	163600	170175740	3930	3930	3930	3930	0
237	20230901	163500	170175740	3930	3930	3930	3930	0
238	20230901	163400	170175740	3930	3930	3930	3930	0
239	20230901	163300	170175740	3930	3930	3930	3930	0
240	20230901	163200	170175740	3930	3930	3930	3930	0
241	20230901	163100	170175740	3930	3930	3930	3930	0
242	20230901	163000	170175740	3930	3930	3930	3930	1007
243	20230901	162900	170175740	3930	3930	3930	3930	0
244	20230901	162800	170175740	3930	3930	3930	3930	0
245	20230901	162700	170175740	3930	3930	3930	3930	0
246	20230901	162600	170175740	3930	3930	3930	3930	0
247	20230901	162500	170175740	3930	3930	3930	3930	0
248	20230901	162400	170175740	3930	3930	3930	3930	0
249	20230901	162300	170175740	3930	3930	3930	3930	0
250	20230901	162200	170175740	3930	3930	3930	3930	0
251	20230901	162100	170175740	3930	3930	3930	3930	0
252	20230901	162000	170175740	3930	3930	3930	3930	0
253	20230901	161900	170175740	3930	3930	3930	3930	0
254	20230901	161800	170175740	3930	3930	3930	3930	0
255	20230901	161700	170175740	3930	3930	3930	3930	0
256	20230901	161600	170175740	3930	3930	3930	3930	0
257	20230901	161500	170175740	3930	3930	3930	3930	0
258	20230901	161400	170175740	3930	3930	3930	3930	0
259	20230901	161300	170175740	3930	3930	3930	3930	0
260	20230901	161200	170175740	3930	3930	3930	3930	0
261	20230901	161100	170175740	3930	3930	3930	3930	0
262	20230901	161000	170175740	3930	3930	3930	3930	0
263	20230901	160900	170175740	3930	3930	3930	3930	0
264	20230901	160800	170175740	3930	3930	3930	3930	0
265	20230901	160700	170175740	3930	3930	3930	3930	0
266	20230901	160600	170175740	3930	3930	3930	3930	0
267	20230901	160500	170175740	3930	3930	3930	3930	0
268	20230901	160400	170175740	3930	3930	3930	3930	0
269	20230901	160300	170175740	3930	3930	3930	3930	0
270	20230901	160200	170175740	3930	3930	3930	3930	0
271	20230901	160100	170175740	3930	3930	3930	3930	0
272	20230901	160000	170175740	3930	3930	3930	3930	1007
273	20230901	155900	170175740	3930	3930	3930	3930	0
274	20230901	155800	170175740	3930	3930	3930	3930	0
275	20230901	155700	170175740	3930	3930	3930	3930	0
276	20230901	155600	170175740	3930	3930	3930	3930	0
277	20230901	155500	170175740	3930	3930	3930	3930	0
278	20230901	155400	170175740	3930	3930	3930	3930	0
279	20230901	155300	170175740	3930	3930	3930	3930	0
280	20230901	155200	170175740	3930	3930	3930	3930	0
281	20230901	155100	170175740	3930	3930	3930	3930	0
282	20230901	155000	170175740	3930	3930	3930	3930	0
283	20230901	154900	170175740	3930	3930	3930	3930	0
284	20230901	154800	170175740	3930	3930	3930	3930	0
285	20230901	154700	170175740	3930	3930	3930	3930	0
286	20230901	154600	170175740	3930	3930	3930	3930	0
287	20230901	154500	170175740	3930	3930	3930	3930	0
288	20230901	154400	170175740	3930	3930	3930	3930	0
289	20230901	154300	170175740	3930	3930	3930	3930	0
290	20230901	154200	170175740	3930	3930	3930	3930	0
291	20230901	154100	170175740	3930	3930	3930	3930	0
292	20230901	154000	170175740	3930	3930	3930	3930	0
293	20230901	153900	170175740	3930	3930	3930	3930	0
294	20230901	153800	170175740	3930	3930	3930	3930	0
295	20230901	153700	170175740	3930	3930	3930	3930	0
296	20230901	153600	170175740	3930	3930	3930	3930	0
297	20230901	153500	170175740	3930	3930	3930	3930	0
298	20230901	153400	170175740	3930	3930	3930	3930	0
299	20230901	153300	170175740	3930	3930	3930	3930	0
300	20230901	153200	170175740	3930	3930	3930	3930	0
301	20230901	153100	170175740	3930	3930	3930	3930	0
302	20230901	153000	170175740	3930	3930	3930	3930	2014
303	20230901	152900	166218230	3905	3905	3905	3905	0
304	20230901	152800	166218230	3905	3905	3905	3905	0
305	20230901	152700	166218230	3905	3905	3905	3905	0
306	20230901	152600	166218230	3905	3905	3905	3905	0
307	20230901	152500	166218230	3905	3905	3905	3905	0
308	20230901	152400	166218230	3905	3905	3905	3905	0
309	20230901	152300	166218230	3905	3905	3905	3905	0
310	20230901	152200	166218230	3905	3905	3905	3905	0
311	20230901	152100	166218230	3905	3905	3905	3905	0
312	20230901	152000	166218230	3905	3905	3905	3905	0
313	20230901	151900	166218230	3905	3890	3905	3890	37
314	20230901	151800	166074255	3905	3905	3905	3905	0
315	20230901	151700	166074255	3905	3905	3905	3905	0
316	20230901	151600	166074255	3905	3905	3905	3905	0
317	20230901	151500	166074255	3905	3905	3905	3905	0
318	20230901	151400	166074255	3905	3905	3905	3905	0
319	20230901	151300	166074255	3905	3905	3905	3905	0
320	20230901	151200	166074255	3905	3905	3905	3905	0
321	20230901	151100	166074255	3905	3905	3905	3905	0
322	20230901	151000	166074255	3905	3905	3905	3905	0
323	20230901	150900	166074255	3905	3905	3905	3905	0
324	20230901	150800	166074255	3905	3905	3905	3905	0
325	20230901	150700	166074255	3905	3905	3905	3905	0
326	20230901	150600	166074255	3905	3905	3905	3905	19
327	20230901	150500	166000060	3905	3905	3905	3905	3
328	20230901	150400	165988345	3905	3905	3905	3905	92
329	20230901	150300	165629085	3885	3885	3885	3885	0
330	20230901	150200	165629085	3885	3885	3885	3885	0
331	20230901	150100	165629085	3885	3885	3885	3885	0
332	20230901	150000	165629085	3885	3905	3905	3885	1203
333	20230901	145900	160943405	3905	3905	3905	3905	0
334	20230901	145800	160943405	3905	3905	3905	3905	0
335	20230901	145700	160943405	3905	3905	3905	3905	0
336	20230901	145600	160943405	3905	3920	3925	3905	161
337	20230901	145500	160314665	3920	3920	3920	3920	3
338	20230901	145400	160302905	3920	3920	3920	3920	0
339	20230901	145300	160302905	3920	3920	3920	3920	5
340	20230901	145200	160283305	3920	3920	3920	3920	5
341	20230901	145100	160263705	3905	3905	3905	3905	0
342	20230901	145000	160263705	3905	3905	3905	3905	0
343	20230901	144900	160263705	3905	3905	3905	3905	0
344	20230901	144800	160263705	3905	3905	3905	3905	0
345	20230901	144700	160263705	3905	3905	3905	3905	0
346	20230901	144600	160263705	3905	3905	3905	3905	0
347	20230901	144500	160263705	3905	3905	3905	3905	5
348	20230901	144400	160244180	3905	3905	3905	3905	172
349	20230901	144300	159572520	3905	3905	3905	3905	0
350	20230901	144200	159572520	3905	3905	3905	3905	0
351	20230901	144100	159572520	3905	3905	3905	3905	0
352	20230901	144000	159572520	3905	3910	3910	3905	46
353	20230901	143900	159392885	3920	3920	3920	3920	5
354	20230901	143800	159373285	3920	3920	3920	3920	0
355	20230901	143700	159373285	3920	3920	3920	3920	1
356	20230901	143600	159369365	3920	3920	3920	3920	1
357	20230901	143500	159365445	3900	3900	3900	3900	0
358	20230901	143400	159365445	3900	3920	3920	3900	760
359	20230901	143300	156393650	3920	3920	3920	3920	24
360	20230901	143200	156299570	3925	3925	3925	3925	255
361	20230901	143100	155298695	3925	3925	3925	3925	0
362	20230901	143000	155298695	3925	3925	3925	3925	0
363	20230901	142900	155298695	3925	3925	3925	3925	0
364	20230901	142800	155298695	3925	3925	3925	3925	0
365	20230901	142700	155298695	3925	3925	3925	3925	0
366	20230901	142600	155298695	3925	3925	3925	3925	0
367	20230901	142500	155298695	3925	3925	3925	3925	0
368	20230901	142400	155298695	3925	3925	3925	3925	0
369	20230901	142300	155298695	3925	3925	3925	3925	0
370	20230901	142200	155298695	3925	3925	3925	3925	0
371	20230901	142100	155298695	3925	3925	3925	3925	12
372	20230901	142000	155251595	3925	3925	3925	3925	0
373	20230901	141900	155251595	3925	3925	3925	3925	0
374	20230901	141800	155251595	3925	3925	3925	3925	0
375	20230901	141700	155251595	3925	3925	3925	3925	0
376	20230901	141600	155251595	3925	3925	3925	3925	0
377	20230901	141500	155251595	3925	3925	3925	3925	0
378	20230901	141400	155251595	3925	3925	3925	3925	0
379	20230901	141300	155251595	3925	3905	3925	3905	123
380	20230901	141200	154771260	3930	3930	3930	3930	0
381	20230901	141100	154771260	3930	3930	3930	3930	0
382	20230901	141000	154771260	3930	3930	3930	3930	0
383	20230901	140900	154771260	3930	3930	3930	3930	1
384	20230901	140800	154767330	3905	3905	3905	3905	0
385	20230901	140700	154767330	3905	3905	3905	3905	0
386	20230901	140600	154767330	3905	3905	3905	3905	0
387	20230901	140500	154767330	3905	3930	3930	3905	2522
388	20230901	140400	144856420	3930	3930	3930	3930	0
389	20230901	140300	144856420	3930	3930	3930	3930	0
390	20230901	140200	144856420	3930	3930	3930	3930	0
391	20230901	140100	144856420	3930	3930	3930	3930	0
392	20230901	140000	144856420	3930	3930	3930	3930	1
393	20230901	135900	144852490	3905	3910	3910	3905	1124
394	20230901	135800	140462005	3930	3930	3930	3930	0
395	20230901	135700	140462005	3930	3930	3930	3930	0
396	20230901	135600	140462005	3930	3930	3930	3930	0
397	20230901	135500	140462005	3930	3930	3930	3930	0
398	20230901	135400	140462005	3930	3930	3930	3930	0
399	20230901	135300	140462005	3930	3930	3930	3930	0
400	20230901	135200	140462005	3930	3930	3930	3930	0
401	20230901	135100	140462005	3930	3930	3930	3930	0
402	20230901	135000	140462005	3930	3930	3930	3930	0
403	20230901	134900	140462005	3930	3930	3930	3930	0
404	20230901	134800	140462005	3930	3930	3930	3930	0
405	20230901	134700	140462005	3930	3930	3930	3930	0
406	20230901	134600	140462005	3930	3930	3930	3930	0
407	20230901	134500	140462005	3930	3930	3930	3930	0
408	20230901	134400	140462005	3930	3930	3930	3930	2
409	20230901	134300	140454145	3905	3905	3905	3905	0
410	20230901	134200	140454145	3905	3905	3905	3905	0
411	20230901	134100	140454145	3905	3930	3930	3905	900
412	20230901	134000	136927655	3935	3935	3935	3935	0
413	20230901	133900	136927655	3935	3935	3935	3935	0
414	20230901	133800	136927655	3935	3935	3935	3935	1
415	20230901	133700	136923720	3935	3935	3935	3935	0
416	20230901	133600	136923720	3935	3935	3935	3935	0
417	20230901	133500	136923720	3935	3935	3935	3935	0
418	20230901	133400	136923720	3935	3935	3935	3935	0
419	20230901	133300	136923720	3935	3935	3935	3935	5
420	20230901	133200	136904045	3935	3935	3935	3935	0
421	20230901	133100	136904045	3935	3935	3935	3935	0
422	20230901	133000	136904045	3935	3935	3935	3935	0
423	20230901	132900	136904045	3935	3940	3940	3935	487
424	20230901	132800	134987655	3940	3940	3940	3940	0
425	20230901	132700	134987655	3940	3940	3940	3940	0
426	20230901	132600	134987655	3940	3940	3940	3940	0
427	20230901	132500	134987655	3940	3940	3940	3940	0
428	20230901	132400	134987655	3940	3940	3940	3940	1
429	20230901	132300	134983715	3940	3940	3940	3940	1
430	20230901	132200	134979775	3955	3955	3955	3955	0
431	20230901	132100	134979775	3955	3955	3955	3955	0
432	20230901	132000	134979775	3955	3955	3955	3955	0
433	20230901	131900	134979775	3955	3955	3955	3955	0
434	20230901	131800	134979775	3955	3955	3955	3955	0
435	20230901	131700	134979775	3955	3955	3955	3955	30
436	20230901	131600	134861125	3955	3955	3955	3955	0
437	20230901	131500	134861125	3955	3955	3955	3955	0
438	20230901	131400	134861125	3955	3955	3955	3955	0
439	20230901	131300	134861125	3955	3955	3955	3955	0
440	20230901	131200	134861125	3955	3955	3955	3955	0
441	20230901	131100	134861125	3955	3955	3955	3955	0
442	20230901	131000	134861125	3955	3955	3955	3955	0
443	20230901	130900	134861125	3955	3955	3955	3955	0
444	20230901	130800	134861125	3955	3955	3955	3955	0
445	20230901	130700	134861125	3955	3955	3955	3955	0
446	20230901	130600	134861125	3955	3955	3955	3955	0
447	20230901	130500	134861125	3955	3955	3955	3955	0
448	20230901	130400	134861125	3955	3955	3955	3955	0
449	20230901	130300	134861125	3955	3955	3955	3955	0
450	20230901	130200	134861125	3955	3955	3955	3955	0
451	20230901	130100	134861125	3955	3955	3955	3955	0
452	20230901	130000	134861125	3955	3955	3955	3955	0
453	20230901	125900	134861125	3955	3955	3955	3955	0
454	20230901	125800	134861125	3955	3955	3955	3955	0
455	20230901	125700	134861125	3955	3955	3955	3955	0
456	20230901	125600	134861125	3955	3955	3955	3955	0
457	20230901	125500	134861125	3955	3955	3955	3955	0
458	20230901	125400	134861125	3955	3955	3955	3955	0
459	20230901	125300	134861125	3955	3955	3955	3955	1
460	20230901	125200	134857170	3935	3935	3935	3935	0
461	20230901	125100	134857170	3935	3935	3935	3935	50
462	20230901	125000	134660420	3955	3955	3955	3955	14
463	20230901	124900	134605050	3960	3960	3960	3960	0
464	20230901	124800	134605050	3960	3960	3960	3960	0
465	20230901	124700	134605050	3960	3960	3960	3960	0
466	20230901	124600	134605050	3960	3960	3960	3960	0
467	20230901	124500	134605050	3960	3960	3960	3960	0
468	20230901	124400	134605050	3960	3960	3960	3960	10
469	20230901	124300	134565450	3960	3960	3960	3960	1
470	20230901	124200	134561490	3955	3955	3955	3955	0
471	20230901	124100	134561490	3955	3955	3955	3955	3
472	20230901	124000	134549625	3955	3955	3955	3955	94
473	20230901	123900	134177855	3955	3955	3955	3955	0
474	20230901	123800	134177855	3955	3955	3955	3955	0
475	20230901	123700	134177855	3955	3955	3955	3955	8
476	20230901	123600	134146215	3955	3955	3955	3955	0
477	20230901	123500	134146215	3955	3955	3955	3955	1
478	20230901	123400	134142260	3955	3935	3955	3935	451
479	20230901	123300	132362355	3930	3930	3930	3930	0
480	20230901	123200	132362355	3930	3930	3930	3930	0
481	20230901	123100	132362355	3930	3930	3930	3930	0
482	20230901	123000	132362355	3930	3930	3930	3930	0
483	20230901	122900	132362355	3930	3930	3930	3930	0
484	20230901	122800	132362355	3930	3930	3930	3930	50
485	20230901	122700	132165855	3940	3940	3940	3940	0
486	20230901	122600	132165855	3940	3940	3940	3940	0
487	20230901	122500	132165855	3940	3940	3940	3940	0
488	20230901	122400	132165855	3940	3940	3940	3940	0
489	20230901	122300	132165855	3940	3940	3940	3940	0
490	20230901	122200	132165855	3940	3940	3940	3940	0
491	20230901	122100	132165855	3940	3940	3940	3940	0
492	20230901	122000	132165855	3940	3940	3940	3940	0
493	20230901	121900	132165855	3940	3940	3940	3940	10
494	20230901	121800	132126455	3925	3925	3925	3925	0
495	20230901	121700	132126455	3925	3925	3925	3925	0
496	20230901	121600	132126455	3925	3925	3925	3925	0
497	20230901	121500	132126455	3925	3925	3925	3925	0
498	20230901	121400	132126455	3925	3925	3925	3925	2
499	20230901	121300	132118605	3940	3940	3940	3940	0
500	20230901	121200	132118605	3940	3940	3940	3940	0
501	20230901	121100	132118605	3940	3940	3940	3940	0
502	20230901	121000	132118605	3940	3940	3940	3940	0
503	20230901	120900	132118605	3940	3940	3940	3940	0
504	20230901	120800	132118605	3940	3940	3940	3940	0
505	20230901	120700	132118605	3940	3940	3940	3940	2
506	20230901	120600	132110725	3940	3940	3940	3940	0
507	20230901	120500	132110725	3940	3940	3940	3940	0
508	20230901	120400	132110725	3940	3940	3940	3940	8
509	20230901	120300	132079205	3930	3930	3930	3930	0
510	20230901	120200	132079205	3930	3930	3930	3930	0
511	20230901	120100	132079205	3930	3930	3930	3930	0
512	20230901	120000	132079205	3930	3930	3930	3930	0
513	20230901	115900	132079205	3930	3930	3930	3930	0
514	20230901	115800	132079205	3930	3930	3930	3930	0
515	20230901	115700	132079205	3930	3930	3930	3930	0
516	20230901	115600	132079205	3930	3930	3930	3930	0
517	20230901	115500	132079205	3930	3930	3930	3930	0
518	20230901	115400	132079205	3930	3930	3930	3930	173
519	20230901	115300	131399315	3935	3935	3935	3935	0
520	20230901	115200	131399315	3935	3935	3935	3935	11
521	20230901	115100	131356030	3940	3940	3940	3940	0
522	20230901	115000	131356030	3940	3940	3940	3940	0
523	20230901	114900	131356030	3940	3940	3940	3940	0
524	20230901	114800	131356030	3940	3940	3940	3940	0
525	20230901	114700	131356030	3940	3940	3940	3940	0
526	20230901	114600	131356030	3940	3940	3940	3940	0
527	20230901	114500	131356030	3940	3940	3940	3940	0
528	20230901	114400	131356030	3940	3940	3940	3940	0
529	20230901	114300	131356030	3940	3940	3940	3940	0
530	20230901	114200	131356030	3940	3940	3940	3940	0
531	20230901	114100	131356030	3940	3940	3940	3940	0
532	20230901	114000	131356030	3940	3940	3940	3940	1
533	20230901	113900	131352090	3940	3940	3940	3940	0
534	20230901	113800	131352090	3940	3940	3940	3940	0
535	20230901	113700	131352090	3940	3940	3940	3940	100
536	20230901	113600	130958090	3935	3935	3935	3935	62
537	20230901	113500	130714120	3935	3935	3935	3935	5
538	20230901	113400	130694445	3930	3930	3930	3930	0
539	20230901	113300	130694445	3930	3930	3930	3930	0
540	20230901	113200	130694445	3930	3930	3930	3930	100
541	20230901	113100	130301445	3930	3930	3930	3930	0
542	20230901	113000	130301445	3930	3930	3930	3930	0
543	20230901	112900	130301445	3930	3930	3930	3930	9
544	20230901	112800	130266075	3940	3940	3940	3940	30
545	20230901	112700	130147875	3940	3950	3950	3940	11
546	20230901	112600	130104475	3950	3940	3950	3940	748
547	20230901	112500	127157345	3935	3935	3935	3935	213
548	20230901	112400	126319190	3970	3950	3970	3950	2751
549	20230901	112300	115412500	3950	3950	3950	3950	6
550	20230901	112200	115388800	3950	3950	3950	3950	0
551	20230901	112100	115388800	3950	3950	3950	3950	0
552	20230901	112000	115388800	3950	3950	3950	3950	11
553	20230901	111900	115345350	3950	3950	3950	3950	3
554	20230901	111800	115333500	3945	3945	3945	3945	0
555	20230901	111700	115333500	3945	3940	3945	3940	9
556	20230901	111600	115298000	3950	3950	3950	3950	0
557	20230901	111500	115298000	3950	3950	3950	3950	0
558	20230901	111400	115298000	3950	3950	3950	3950	0
559	20230901	111300	115298000	3950	3950	3950	3950	0
560	20230901	111200	115298000	3950	3950	3950	3950	50
561	20230901	111100	115100500	3950	3950	3950	3950	0
562	20230901	111000	115100500	3950	3950	3950	3950	0
563	20230901	110900	115100500	3950	3950	3950	3950	0
564	20230901	110800	115100500	3950	3950	3950	3950	0
565	20230901	110700	115100500	3950	3950	3950	3950	0
566	20230901	110600	115100500	3950	3950	3950	3950	5
567	20230901	110500	115080750	3950	3950	3950	3950	0
568	20230901	110400	115080750	3950	3950	3950	3950	0
569	20230901	110300	115080750	3950	3950	3950	3950	0
570	20230901	110200	115080750	3950	3950	3950	3950	0
571	20230901	110100	115080750	3950	3950	3950	3950	0
572	20230901	110000	115080750	3950	3945	3950	3945	30
573	20230901	105900	114962355	3920	3920	3920	3920	132
574	20230901	105800	114444915	3925	3925	3925	3925	5
575	20230901	105700	114425290	3925	3925	3925	3925	0
576	20230901	105600	114425290	3925	3925	3925	3925	1
577	20230901	105500	114421365	3945	3945	3945	3945	2
578	20230901	105400	114413475	3920	3930	3930	3920	1621
579	20230901	105300	108043645	3930	3930	3930	3930	0
580	20230901	105200	108043645	3930	3930	3930	3930	304
581	20230901	105100	106848925	3930	3935	3935	3930	10
582	20230901	105000	106809585	3935	3935	3935	3935	8
583	20230901	104900	106778105	3940	3940	3940	3940	2
584	20230901	104800	106770225	3945	3945	3945	3945	2
585	20230901	104700	106762335	3950	3950	3950	3950	10
586	20230901	104600	106722835	3950	3950	3950	3950	1
587	20230901	104500	106718885	3920	3920	3920	3920	0
588	20230901	104400	106718885	3920	3920	3920	3920	0
589	20230901	104300	106718885	3920	3920	3920	3920	0
590	20230901	104200	106718885	3920	3920	3920	3920	0
591	20230901	104100	106718885	3920	3920	3920	3920	0
592	20230901	104000	106718885	3920	3940	3940	3920	1131
593	20230901	103900	102271885	3945	3945	3945	3945	0
594	20230901	103800	102271885	3945	3945	3945	3945	33
595	20230901	103700	102141700	3940	3940	3940	3940	0
596	20230901	103600	102141700	3940	3940	3940	3940	500
597	20230901	103500	100171700	3960	3960	3960	3960	1
598	20230901	103400	100167740	3935	3935	3935	3935	0
599	20230901	103300	100167740	3935	3935	3935	3935	0
600	20230901	103200	100167740	3935	3935	3935	3935	0
601	20230901	103100	100167740	3935	3935	3935	3935	0
602	20230901	103000	100167740	3935	3935	3935	3935	0
603	20230901	102900	100167740	3935	3935	3935	3935	0
604	20230901	102800	100167740	3935	3935	3935	3935	0
605	20230901	102700	100167740	3935	3935	3935	3935	0
606	20230901	102600	100167740	3935	3935	3935	3935	0
607	20230901	102500	100167740	3935	3935	3935	3935	0
608	20230901	102400	100167740	3935	3935	3935	3935	0
609	20230901	102300	100167740	3935	3935	3935	3935	0
610	20230901	102200	100167740	3935	3945	3945	3935	325
611	20230901	102100	98888215	3940	3940	3940	3940	0
612	20230901	102000	98888215	3940	3940	3940	3940	0
613	20230901	101900	98888215	3940	3940	3940	3940	0
614	20230901	101800	98888215	3940	3940	3940	3940	0
615	20230901	101700	98888215	3940	3940	3940	3940	200
616	20230901	101600	98100215	3940	3940	3940	3940	0
617	20230901	101500	98100215	3940	3940	3940	3940	0
618	20230901	101400	98100215	3940	3960	3960	3940	323
619	20230901	101300	96826795	3960	3960	3960	3960	0
620	20230901	101200	96826795	3960	3960	3960	3960	0
621	20230901	101100	96826795	3960	3960	3960	3960	0
622	20230901	101000	96826795	3960	3960	3960	3960	0
623	20230901	100900	96826795	3960	3960	3960	3960	833
624	20230901	100800	93528115	3955	3955	3955	3955	0
625	20230901	100700	93528115	3955	3955	3955	3955	0
626	20230901	100600	93528115	3955	3955	3955	3955	0
627	20230901	100500	93528115	3955	3955	3955	3955	0
628	20230901	100400	93528115	3955	3945	3955	3930	3389
629	20230901	100300	80177810	3940	3940	3940	3905	3829
630	20230901	100200	65129010	3965	3965	3965	3965	0
631	20230901	100100	65129010	3965	3965	3965	3965	0
632	20230901	100000	65129010	3965	3965	3965	3965	4
633	20230901	095900	65113150	3965	3965	3965	3925	136
634	20230901	095800	64578950	3965	3975	3980	3905	2342
635	20230901	095700	55343270	3975	3975	3975	3975	792
636	20230901	095600	52195070	3975	3975	3980	3975	27
637	20230901	095500	52087670	3975	3970	3975	3970	1208
638	20230901	095400	47289720	3965	3955	3965	3955	120
639	20230901	095300	46815020	3955	3965	3965	3955	33
640	20230901	095200	46684185	3970	3970	3970	3970	1
641	20230901	095100	46680215	3965	3950	3965	3950	1441
642	20230901	095000	40970790	3950	3950	3960	3950	1072
643	20230901	094900	36733390	3950	3950	3950	3950	619
644	20230901	094800	34288340	3950	3900	3950	3900	150
645	20230901	094700	33703290	3905	3905	3905	3905	82
646	20230901	094600	33383080	3910	3910	3910	3910	109
647	20230901	094500	32956890	3920	3920	3920	3920	3000
648	20230901	094400	21196890	3920	3920	3920	3920	0
649	20230901	094300	21196890	3920	3935	3940	3920	1717
650	20230901	094200	14443015	3935	3930	3935	3930	51
651	20230901	094100	14242335	3935	3935	3935	3935	1
652	20230901	094000	14238400	3935	3930	3935	3930	228
653	20230901	093900	13342350	3930	3930	3930	3930	0
654	20230901	093800	13342350	3930	3930	3930	3930	59
655	20230901	093700	13110480	3930	3930	3930	3930	15
656	20230901	093600	13051530	3930	3930	3930	3930	104
657	20230901	093500	12642810	3920	3920	3920	3920	0
658	20230901	093400	12642810	3920	3920	3920	3920	20
659	20230901	093300	12564410	3930	3930	3930	3930	1
660	20230901	093200	12560480	3920	3920	3920	3920	211
661	20230901	093100	11733360	3920	3920	3920	3920	0
662	20230901	093000	11733360	3920	3920	3920	3920	39
663	20230901	092900	11580480	3930	3930	3930	3930	1
664	20230901	092800	11576550	3920	3920	3920	3920	0
665	20230901	092700	11576550	3920	3920	3920	3920	632
666	20230901	092600	9099110	3920	3930	3930	3920	177
667	20230901	092500	8404690	3930	3930	3930	3930	0
668	20230901	092400	8404690	3930	3930	3930	3930	0
669	20230901	092300	8404690	3930	3930	3930	3930	0
670	20230901	092200	8404690	3930	3930	3930	3930	0
671	20230901	092100	8404690	3930	3930	3930	3930	0
672	20230901	092000	8404690	3930	3930	3930	3930	0
673	20230901	091900	8404690	3930	3930	3930	3930	31
674	20230901	091800	8282860	3930	3930	3930	3930	1
675	20230901	091700	8278930	3920	3915	3920	3915	26
676	20230901	091600	8177040	3925	3925	3925	3925	0
677	20230901	091500	8177040	3925	3925	3925	3925	10
678	20230901	091400	8137790	3900	3900	3900	3900	100
679	20230901	091300	7747790	3930	3930	3930	3930	0
680	20230901	091200	7747790	3930	3925	3930	3925	30
681	20230901	091100	7630035	3930	3915	3930	3875	415
682	20230901	091000	6016125	3940	3940	3940	3940	0
683	20230901	090900	6016125	3940	3930	3940	3920	35
684	20230901	090800	5878660	3930	3930	3930	3930	0
685	20230901	090700	5878660	3930	3930	3930	3930	10
686	20230901	090600	5839360	3930	3930	3930	3930	0
687	20230901	090500	5839360	3930	3930	3930	3930	0
688	20230901	090400	5839360	3930	3930	3930	3930	1
689	20230901	090300	5835430	3890	3910	3910	3890	592
690	20230901	090200	3522975	3935	3935	3935	3935	0
691	20230901	090100	3522975	3935	3935	3935	3935	10
692	20230901	090000	3483625	3935	3930	3935	3930	886