KissMeData/115390/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195000	628322320	5920	5920	5920	5920	1377
3	20230901	194900	628322320	5920	5920	5920	5920	0
4	20230901	194800	628322320	5920	5920	5920	5920	0
5	20230901	194700	628322320	5920	5920	5920	5920	0
6	20230901	194600	628322320	5920	5920	5920	5920	0
7	20230901	194500	628322320	5920	5920	5920	5920	0
8	20230901	194400	628322320	5920	5920	5920	5920	0
9	20230901	194300	628322320	5920	5920	5920	5920	0
10	20230901	194200	628322320	5920	5920	5920	5920	0
11	20230901	194100	628322320	5920	5920	5920	5920	0
12	20230901	194000	628322320	5920	5920	5920	5920	0
13	20230901	193900	628322320	5920	5920	5920	5920	0
14	20230901	193800	628322320	5920	5920	5920	5920	0
15	20230901	193700	628322320	5920	5920	5920	5920	0
16	20230901	193600	628322320	5920	5920	5920	5920	0
17	20230901	193500	628322320	5920	5920	5920	5920	0
18	20230901	193400	628322320	5920	5920	5920	5920	0
19	20230901	193300	628322320	5920	5920	5920	5920	0
20	20230901	193200	628322320	5920	5920	5920	5920	0
21	20230901	193100	628322320	5920	5920	5920	5920	0
22	20230901	193000	628322320	5920	5920	5920	5920	0
23	20230901	192900	628322320	5920	5920	5920	5920	0
24	20230901	192800	628322320	5920	5920	5920	5920	0
25	20230901	192700	628322320	5920	5920	5920	5920	0
26	20230901	192600	628322320	5920	5920	5920	5920	0
27	20230901	192500	628322320	5920	5920	5920	5920	0
28	20230901	192400	628322320	5920	5920	5920	5920	0
29	20230901	192300	628322320	5920	5920	5920	5920	0
30	20230901	192200	628322320	5920	5920	5920	5920	0
31	20230901	192100	628322320	5920	5920	5920	5920	0
32	20230901	192000	628322320	5920	5920	5920	5920	1377
33	20230901	191900	628322320	5920	5920	5920	5920	0
34	20230901	191800	628322320	5920	5920	5920	5920	0
35	20230901	191700	628322320	5920	5920	5920	5920	0
36	20230901	191600	628322320	5920	5920	5920	5920	0
37	20230901	191500	628322320	5920	5920	5920	5920	0
38	20230901	191400	628322320	5920	5920	5920	5920	0
39	20230901	191300	628322320	5920	5920	5920	5920	0
40	20230901	191200	628322320	5920	5920	5920	5920	0
41	20230901	191100	628322320	5920	5920	5920	5920	0
42	20230901	191000	628322320	5920	5920	5920	5920	0
43	20230901	190900	628322320	5920	5920	5920	5920	0
44	20230901	190800	628322320	5920	5920	5920	5920	0
45	20230901	190700	628322320	5920	5920	5920	5920	0
46	20230901	190600	628322320	5920	5920	5920	5920	0
47	20230901	190500	628322320	5920	5920	5920	5920	0
48	20230901	190400	628322320	5920	5920	5920	5920	0
49	20230901	190300	628322320	5920	5920	5920	5920	0
50	20230901	190200	628322320	5920	5920	5920	5920	0
51	20230901	190100	628322320	5920	5920	5920	5920	0
52	20230901	190000	628322320	5920	5920	5920	5920	0
53	20230901	185900	628322320	5920	5920	5920	5920	0
54	20230901	185800	628322320	5920	5920	5920	5920	0
55	20230901	185700	628322320	5920	5920	5920	5920	0
56	20230901	185600	628322320	5920	5920	5920	5920	0
57	20230901	185500	628322320	5920	5920	5920	5920	0
58	20230901	185400	628322320	5920	5920	5920	5920	0
59	20230901	185300	628322320	5920	5920	5920	5920	0
60	20230901	185200	628322320	5920	5920	5920	5920	0
61	20230901	185100	628322320	5920	5920	5920	5920	0
62	20230901	185000	628322320	5920	5920	5920	5920	1377
63	20230901	184900	628322320	5920	5920	5920	5920	0
64	20230901	184800	628322320	5920	5920	5920	5920	0
65	20230901	184700	628322320	5920	5920	5920	5920	0
66	20230901	184600	628322320	5920	5920	5920	5920	0
67	20230901	184500	628322320	5920	5920	5920	5920	0
68	20230901	184400	628322320	5920	5920	5920	5920	0
69	20230901	184300	628322320	5920	5920	5920	5920	0
70	20230901	184200	628322320	5920	5920	5920	5920	0
71	20230901	184100	628322320	5920	5920	5920	5920	0
72	20230901	184000	628322320	5920	5920	5920	5920	0
73	20230901	183900	628322320	5920	5920	5920	5920	0
74	20230901	183800	628322320	5920	5920	5920	5920	0
75	20230901	183700	628322320	5920	5920	5920	5920	0
76	20230901	183600	628322320	5920	5920	5920	5920	0
77	20230901	183500	628322320	5920	5920	5920	5920	0
78	20230901	183400	628322320	5920	5920	5920	5920	0
79	20230901	183300	628322320	5920	5920	5920	5920	0
80	20230901	183200	628322320	5920	5920	5920	5920	0
81	20230901	183100	628322320	5920	5920	5920	5920	0
82	20230901	183000	628322320	5920	5920	5920	5920	0
83	20230901	182900	628322320	5920	5920	5920	5920	0
84	20230901	182800	628322320	5920	5920	5920	5920	0
85	20230901	182700	628322320	5920	5920	5920	5920	0
86	20230901	182600	628322320	5920	5920	5920	5920	0
87	20230901	182500	628322320	5920	5920	5920	5920	0
88	20230901	182400	628322320	5920	5920	5920	5920	0
89	20230901	182300	628322320	5920	5920	5920	5920	0
90	20230901	182200	628322320	5920	5920	5920	5920	0
91	20230901	182100	628322320	5920	5920	5920	5920	0
92	20230901	182000	628322320	5920	5920	5920	5920	1377
93	20230901	181900	628322320	5920	5920	5920	5920	0
94	20230901	181800	628322320	5920	5920	5920	5920	0
95	20230901	181700	628322320	5920	5920	5920	5920	0
96	20230901	181600	628322320	5920	5920	5920	5920	0
97	20230901	181500	628322320	5920	5920	5920	5920	0
98	20230901	181400	628322320	5920	5920	5920	5920	0
99	20230901	181300	628322320	5920	5920	5920	5920	0
100	20230901	181200	628322320	5920	5920	5920	5920	0
101	20230901	181100	628322320	5920	5920	5920	5920	0
102	20230901	181000	628322320	5920	5920	5920	5920	0
103	20230901	180900	628322320	5920	5920	5920	5920	0
104	20230901	180800	628322320	5920	5920	5920	5920	0
105	20230901	180700	628322320	5920	5920	5920	5920	0
106	20230901	180600	628322320	5920	5920	5920	5920	0
107	20230901	180500	628322320	5920	5920	5920	5920	0
108	20230901	180400	628322320	5920	5920	5920	5920	0
109	20230901	180300	628322320	5920	5920	5920	5920	0
110	20230901	180200	628322320	5920	5920	5920	5920	0
111	20230901	180100	628322320	5920	5920	5920	5920	0
112	20230901	180000	628322320	5920	5920	5920	5920	0
113	20230901	175900	628322320	5920	5920	5920	5920	0
114	20230901	175800	628322320	5920	5920	5920	5920	0
115	20230901	175700	628322320	5920	5920	5920	5920	0
116	20230901	175600	628322320	5920	5920	5920	5920	0
117	20230901	175500	628322320	5920	5920	5920	5920	0
118	20230901	175400	628322320	5920	5920	5920	5920	0
119	20230901	175300	628322320	5920	5920	5920	5920	0
120	20230901	175200	628322320	5920	5920	5920	5920	0
121	20230901	175100	628322320	5920	5920	5920	5920	0
122	20230901	175000	628322320	5920	5920	5920	5920	1377
123	20230901	174900	628322320	5920	5920	5920	5920	0
124	20230901	174800	628322320	5920	5920	5920	5920	0
125	20230901	174700	628322320	5920	5920	5920	5920	0
126	20230901	174600	628322320	5920	5920	5920	5920	0
127	20230901	174500	628322320	5920	5920	5920	5920	0
128	20230901	174400	628322320	5920	5920	5920	5920	0
129	20230901	174300	628322320	5920	5920	5920	5920	0
130	20230901	174200	628322320	5920	5920	5920	5920	0
131	20230901	174100	628322320	5920	5920	5920	5920	0
132	20230901	174000	628322320	5920	5920	5920	5920	0
133	20230901	173900	628322320	5920	5920	5920	5920	0
134	20230901	173800	628322320	5920	5920	5920	5920	0
135	20230901	173700	628322320	5920	5920	5920	5920	0
136	20230901	173600	628322320	5920	5920	5920	5920	0
137	20230901	173500	628322320	5920	5920	5920	5920	0
138	20230901	173400	628322320	5920	5920	5920	5920	0
139	20230901	173300	628322320	5920	5920	5920	5920	0
140	20230901	173200	628322320	5920	5920	5920	5920	0
141	20230901	173100	628322320	5920	5920	5920	5920	0
142	20230901	173000	628322320	5920	5920	5920	5920	0
143	20230901	172900	628322320	5920	5920	5920	5920	0
144	20230901	172800	628322320	5920	5920	5920	5920	0
145	20230901	172700	628322320	5920	5920	5920	5920	0
146	20230901	172600	628322320	5920	5920	5920	5920	0
147	20230901	172500	628322320	5920	5920	5920	5920	0
148	20230901	172400	628322320	5920	5920	5920	5920	0
149	20230901	172300	628322320	5920	5920	5920	5920	0
150	20230901	172200	628322320	5920	5920	5920	5920	0
151	20230901	172100	628322320	5920	5920	5920	5920	0
152	20230901	172000	628322320	5920	5920	5920	5920	1377
153	20230901	171900	628322320	5920	5920	5920	5920	0
154	20230901	171800	628322320	5920	5920	5920	5920	0
155	20230901	171700	628322320	5920	5920	5920	5920	0
156	20230901	171600	628322320	5920	5920	5920	5920	0
157	20230901	171500	628322320	5920	5920	5920	5920	0
158	20230901	171400	628322320	5920	5920	5920	5920	0
159	20230901	171300	628322320	5920	5920	5920	5920	0
160	20230901	171200	628322320	5920	5920	5920	5920	0
161	20230901	171100	628322320	5920	5920	5920	5920	0
162	20230901	171000	628322320	5920	5920	5920	5920	0
163	20230901	170900	628322320	5920	5920	5920	5920	0
164	20230901	170800	628322320	5920	5920	5920	5920	0
165	20230901	170700	628322320	5920	5920	5920	5920	0
166	20230901	170600	628322320	5920	5920	5920	5920	0
167	20230901	170500	628322320	5920	5920	5920	5920	0
168	20230901	170400	628322320	5920	5920	5920	5920	0
169	20230901	170300	628322320	5920	5920	5920	5920	0
170	20230901	170200	628322320	5920	5920	5920	5920	0
171	20230901	170100	628322320	5920	5920	5920	5920	0
172	20230901	170000	628322320	5920	5920	5920	5920	0
173	20230901	165900	628322320	5920	5920	5920	5920	0
174	20230901	165800	628322320	5920	5920	5920	5920	0
175	20230901	165700	628322320	5920	5920	5920	5920	0
176	20230901	165600	628322320	5920	5920	5920	5920	0
177	20230901	165500	628322320	5920	5920	5920	5920	0
178	20230901	165400	628322320	5920	5920	5920	5920	0
179	20230901	165300	628322320	5920	5920	5920	5920	0
180	20230901	165200	628322320	5920	5920	5920	5920	0
181	20230901	165100	628322320	5920	5920	5920	5920	0
182	20230901	165000	628322320	5920	5920	5920	5920	1377
183	20230901	164900	628322320	5920	5920	5920	5920	0
184	20230901	164800	628322320	5920	5920	5920	5920	0
185	20230901	164700	628322320	5920	5920	5920	5920	0
186	20230901	164600	628322320	5920	5920	5920	5920	0
187	20230901	164500	628322320	5920	5920	5920	5920	0
188	20230901	164400	628322320	5920	5920	5920	5920	0
189	20230901	164300	628322320	5920	5920	5920	5920	0
190	20230901	164200	628322320	5920	5920	5920	5920	0
191	20230901	164100	628322320	5920	5920	5920	5920	0
192	20230901	164000	628322320	5920	5920	5920	5920	0
193	20230901	163900	628322320	5920	5920	5920	5920	0
194	20230901	163800	628322320	5920	5920	5920	5920	0
195	20230901	163700	628322320	5920	5920	5920	5920	0
196	20230901	163600	628322320	5920	5920	5920	5920	0
197	20230901	163500	628322320	5920	5920	5920	5920	0
198	20230901	163400	628322320	5920	5920	5920	5920	0
199	20230901	163300	628322320	5920	5920	5920	5920	0
200	20230901	163200	628322320	5920	5920	5920	5920	0
201	20230901	163100	628322320	5920	5920	5920	5920	0
202	20230901	163000	628322320	5920	5920	5920	5920	0
203	20230901	162900	628322320	5920	5920	5920	5920	0
204	20230901	162800	628322320	5920	5920	5920	5920	0
205	20230901	162700	628322320	5920	5920	5920	5920	0
206	20230901	162600	628322320	5920	5920	5920	5920	0
207	20230901	162500	628322320	5920	5920	5920	5920	0
208	20230901	162400	628322320	5920	5920	5920	5920	0
209	20230901	162300	628322320	5920	5920	5920	5920	0
210	20230901	162200	628322320	5920	5920	5920	5920	0
211	20230901	162100	628322320	5920	5920	5920	5920	0
212	20230901	162000	628322320	5920	5920	5920	5920	1377
213	20230901	161900	628322320	5920	5920	5920	5920	0
214	20230901	161800	628322320	5920	5920	5920	5920	0
215	20230901	161700	628322320	5920	5920	5920	5920	0
216	20230901	161600	628322320	5920	5920	5920	5920	0
217	20230901	161500	628322320	5920	5920	5920	5920	0
218	20230901	161400	628322320	5920	5920	5920	5920	0
219	20230901	161300	628322320	5920	5920	5920	5920	0
220	20230901	161200	628322320	5920	5920	5920	5920	0
221	20230901	161100	628322320	5920	5920	5920	5920	0
222	20230901	161000	628322320	5920	5920	5920	5920	0
223	20230901	160900	628322320	5920	5920	5920	5920	0
224	20230901	160800	628322320	5920	5920	5920	5920	0
225	20230901	160700	628322320	5920	5920	5920	5920	0
226	20230901	160600	628322320	5920	5920	5920	5920	0
227	20230901	160500	628322320	5920	5920	5920	5920	0
228	20230901	160400	628322320	5920	5920	5920	5920	0
229	20230901	160300	628322320	5920	5920	5920	5920	0
230	20230901	160200	628322320	5920	5920	5920	5920	0
231	20230901	160100	628322320	5920	5920	5920	5920	0
232	20230901	160000	628322320	5920	5920	5920	5920	0
233	20230901	155900	628322320	5920	5920	5920	5920	0
234	20230901	155800	628322320	5920	5920	5920	5920	0
235	20230901	155700	628322320	5920	5920	5920	5920	0
236	20230901	155600	628322320	5920	5920	5920	5920	0
237	20230901	155500	628322320	5920	5920	5920	5920	0
238	20230901	155400	628322320	5920	5920	5920	5920	0
239	20230901	155300	628322320	5920	5920	5920	5920	0
240	20230901	155200	628322320	5920	5920	5920	5920	0
241	20230901	155100	628322320	5920	5920	5920	5920	0
242	20230901	155000	628322320	5920	5920	5920	5920	1377
243	20230901	154900	628322320	5920	5920	5920	5920	0
244	20230901	154800	628322320	5920	5920	5920	5920	0
245	20230901	154700	628322320	5920	5920	5920	5920	0
246	20230901	154600	628322320	5920	5920	5920	5920	0
247	20230901	154500	628322320	5920	5920	5920	5920	0
248	20230901	154400	628322320	5920	5920	5920	5920	0
249	20230901	154300	628322320	5920	5920	5920	5920	0
250	20230901	154200	628322320	5920	5920	5920	5920	0
251	20230901	154100	628322320	5920	5920	5920	5920	0
252	20230901	154000	628322320	5920	5920	5920	5920	0
253	20230901	153900	628322320	5920	5920	5920	5920	0
254	20230901	153800	628322320	5920	5920	5920	5920	0
255	20230901	153700	628322320	5920	5920	5920	5920	0
256	20230901	153600	628322320	5920	5920	5920	5920	0
257	20230901	153500	628322320	5920	5920	5920	5920	0
258	20230901	153400	628322320	5920	5920	5920	5920	0
259	20230901	153300	628322320	5920	5920	5920	5920	0
260	20230901	153200	628322320	5920	5920	5920	5920	0
261	20230901	153100	628322320	5920	5920	5920	5920	0
262	20230901	153000	628322320	5920	5920	5920	5920	1377
263	20230901	152900	620170480	5920	5920	5920	5920	0
264	20230901	152800	620170480	5920	5920	5920	5920	0
265	20230901	152700	620170480	5920	5920	5920	5920	0
266	20230901	152600	620170480	5920	5920	5920	5920	0
267	20230901	152500	620170480	5920	5920	5920	5920	0
268	20230901	152400	620170480	5920	5920	5920	5920	0
269	20230901	152300	620170480	5920	5920	5920	5920	0
270	20230901	152200	620170480	5920	5920	5920	5920	0
271	20230901	152100	620170480	5920	5920	5920	5920	0
272	20230901	152000	620170480	5920	5920	5920	5920	0
273	20230901	151900	620170480	5920	5920	5920	5920	1
274	20230901	151800	620164560	5910	5910	5910	5910	0
275	20230901	151700	620164560	5910	5910	5910	5910	896
276	20230901	151600	614869200	5910	5910	5910	5910	0
277	20230901	151500	614869200	5910	5910	5910	5910	40
278	20230901	151400	614632800	5910	5920	5920	5910	329
279	20230901	151300	612688350	5920	5920	5920	5920	216
280	20230901	151200	611409630	5920	5920	5920	5920	8
281	20230901	151100	611362270	5920	5920	5920	5920	155
282	20230901	151000	610444670	5920	5920	5920	5920	0
283	20230901	150900	610444670	5920	5920	5920	5920	1
284	20230901	150800	610438750	5910	5910	5910	5910	168
285	20230901	150700	609445870	5920	5920	5920	5920	172
286	20230901	150600	608427630	5920	5920	5920	5920	279
287	20230901	150500	606775950	5910	5910	5910	5910	20
288	20230901	150400	606657750	5920	5920	5920	5920	0
289	20230901	150300	606657750	5920	5920	5920	5920	0
290	20230901	150200	606657750	5920	5920	5920	5920	168
291	20230901	150100	605663190	5910	5910	5910	5910	10
292	20230901	150000	605604090	5910	5910	5910	5910	54
293	20230901	145900	605284950	5920	5920	5920	5920	0
294	20230901	145800	605284950	5920	5920	5920	5920	179
295	20230901	145700	604225270	5920	5920	5920	5920	0
296	20230901	145600	604225270	5920	5920	5920	5920	3
297	20230901	145500	604207510	5920	5920	5920	5920	1
298	20230901	145400	604201590	5910	5910	5910	5910	0
299	20230901	145300	604201590	5910	5920	5920	5910	180
300	20230901	145200	603136000	5910	5920	5920	5910	80
301	20230901	145100	602662640	5920	5920	5920	5920	201
302	20230901	145000	601472720	5920	5920	5920	5920	0
303	20230901	144900	601472720	5920	5920	5920	5920	0
304	20230901	144800	601472720	5920	5920	5920	5920	8
305	20230901	144700	601425360	5920	5920	5920	5920	8
306	20230901	144600	601378000	5920	5920	5920	5920	30
307	20230901	144500	601200400	5920	5920	5920	5920	179
308	20230901	144400	600140720	5920	5920	5920	5920	0
309	20230901	144300	600140720	5920	5920	5920	5920	0
310	20230901	144200	600140720	5920	5920	5920	5920	11
311	20230901	144100	600075600	5920	5920	5920	5920	0
312	20230901	144000	600075600	5920	5920	5920	5920	0
313	20230901	143900	600075600	5920	5920	5920	5920	0
314	20230901	143800	600075600	5920	5920	5920	5920	0
315	20230901	143700	600075600	5920	5920	5920	5920	0
316	20230901	143600	600075600	5920	5910	5920	5910	114
317	20230901	143500	599401840	5910	5910	5910	5910	0
318	20230901	143400	599401840	5910	5910	5910	5910	1
319	20230901	143300	599395930	5910	5910	5910	5910	0
320	20230901	143200	599395930	5910	5910	5910	5910	411
321	20230901	143100	596966920	5920	5920	5920	5920	1
322	20230901	143000	596961000	5910	5910	5910	5910	314
323	20230901	142900	595105260	5920	5920	5920	5920	678
324	20230901	142800	591091500	5930	5930	5930	5930	0
325	20230901	142700	591091500	5930	5930	5930	5930	7
326	20230901	142600	591049990	5920	5920	5920	5920	84
327	20230901	142500	590552710	5930	5930	5930	5930	0
328	20230901	142400	590552710	5930	5930	5930	5930	0
329	20230901	142300	590552710	5930	5930	5930	5930	1
330	20230901	142200	590546780	5930	5930	5930	5930	1
331	20230901	142100	590540850	5930	5930	5930	5930	0
332	20230901	142000	590540850	5930	5930	5930	5930	0
333	20230901	141900	590540850	5930	5930	5930	5930	0
334	20230901	141800	590540850	5930	5930	5930	5930	0
335	20230901	141700	590540850	5930	5930	5930	5930	0
336	20230901	141600	590540850	5930	5930	5930	5930	0
337	20230901	141500	590540850	5930	5930	5930	5930	1
338	20230901	141400	590534920	5930	5930	5930	5930	0
339	20230901	141300	590534920	5930	5930	5930	5930	0
340	20230901	141200	590534920	5930	5930	5930	5930	0
341	20230901	141100	590534920	5930	5930	5930	5930	199
342	20230901	141000	589354850	5930	5930	5930	5930	1
343	20230901	140900	589348920	5930	5930	5930	5930	0
344	20230901	140800	589348920	5930	5930	5930	5930	0
345	20230901	140700	589348920	5930	5930	5930	5930	0
346	20230901	140600	589348920	5930	5930	5930	5930	1
347	20230901	140500	589342990	5930	5930	5930	5930	10
348	20230901	140400	589283690	5930	5930	5930	5930	38
349	20230901	140300	589058350	5930	5930	5930	5930	135
350	20230901	140200	588257800	5920	5920	5920	5920	0
351	20230901	140100	588257800	5920	5920	5920	5920	0
352	20230901	140000	588257800	5920	5920	5920	5920	0
353	20230901	135900	588257800	5920	5920	5920	5920	0
354	20230901	135800	588257800	5920	5920	5920	5920	0
355	20230901	135700	588257800	5920	5920	5920	5920	0
356	20230901	135600	588257800	5920	5920	5920	5920	1
357	20230901	135500	588251880	5930	5930	5930	5930	0
358	20230901	135400	588251880	5930	5930	5930	5930	500
359	20230901	135300	585286880	5930	5930	5930	5930	1
360	20230901	135200	585280950	5930	5930	5930	5930	379
361	20230901	135100	583033480	5930	5930	5930	5930	0
362	20230901	135000	583033480	5930	5930	5930	5930	1
363	20230901	134900	583027550	5930	5930	5930	5930	0
364	20230901	134800	583027550	5930	5930	5930	5930	0
365	20230901	134700	583027550	5930	5930	5930	5930	0
366	20230901	134600	583027550	5930	5930	5930	5930	179
367	20230901	134500	581966080	5930	5930	5930	5930	0
368	20230901	134400	581966080	5930	5930	5930	5930	0
369	20230901	134300	581966080	5930	5930	5930	5930	0
370	20230901	134200	581966080	5930	5930	5930	5930	10
371	20230901	134100	581906780	5930	5930	5930	5930	179
372	20230901	134000	580845310	5930	5930	5930	5930	0
373	20230901	133900	580845310	5930	5930	5930	5930	0
374	20230901	133800	580845310	5930	5930	5930	5930	27
375	20230901	133700	580685200	5930	5930	5930	5930	0
376	20230901	133600	580685200	5930	5930	5930	5930	2
377	20230901	133500	580673340	5920	5920	5920	5920	0
378	20230901	133400	580673340	5920	5920	5920	5920	31
379	20230901	133300	580489820	5930	5930	5930	5930	0
380	20230901	133200	580489820	5930	5930	5930	5930	0
381	20230901	133100	580489820	5930	5930	5930	5930	138
382	20230901	133000	579671480	5930	5930	5930	5930	100
383	20230901	132900	579078480	5930	5930	5930	5930	5
384	20230901	132800	579048830	5920	5920	5920	5920	0
385	20230901	132700	579048830	5920	5920	5920	5920	0
386	20230901	132600	579048830	5920	5930	5930	5920	65
387	20230901	132500	578664020	5920	5930	5930	5920	187
388	20230901	132400	577555190	5920	5920	5920	5920	0
389	20230901	132300	577555190	5920	5920	5920	5920	0
390	20230901	132200	577555190	5920	5930	5930	5920	78
391	20230901	132100	577092690	5930	5930	5930	5930	0
392	20230901	132000	577092690	5930	5930	5930	5930	12
393	20230901	131900	577021530	5920	5920	5920	5920	0
394	20230901	131800	577021530	5920	5920	5920	5920	206
395	20230901	131700	575802010	5910	5910	5910	5910	5
396	20230901	131600	575772460	5910	5910	5910	5910	50
397	20230901	131500	575476960	5910	5910	5910	5910	0
398	20230901	131400	575476960	5910	5910	5910	5910	43
399	20230901	131300	575222830	5910	5910	5910	5910	1044
400	20230901	131200	569052790	5920	5920	5920	5920	6
401	20230901	131100	569017270	5910	5910	5910	5910	0
402	20230901	131000	569017270	5910	5910	5910	5910	316
403	20230901	130900	567149710	5920	5920	5920	5920	61
404	20230901	130800	566788590	5920	5920	5920	5910	307
405	20230901	130700	564971270	5920	5930	5930	5920	568
406	20230901	130600	561608700	5920	5920	5920	5920	568
407	20230901	130500	558246140	5920	5920	5920	5920	0
408	20230901	130400	558246140	5920	5950	5950	5920	2038
409	20230901	130300	546167140	5940	5950	5950	5940	75
410	20230901	130200	545721630	5960	5960	5960	5960	10
411	20230901	130100	545662030	5950	5950	5950	5950	14
412	20230901	130000	545578730	5950	5950	5950	5950	281
413	20230901	125900	543906780	5950	5950	5950	5950	691
414	20230901	125800	539795330	5950	5950	5950	5950	1
415	20230901	125700	539789380	5960	5960	5960	5960	0
416	20230901	125600	539789380	5960	5960	5960	5960	0
417	20230901	125500	539789380	5960	5960	5960	5960	0
418	20230901	125400	539789380	5960	5960	5960	5960	3
419	20230901	125300	539771500	5960	5960	5960	5960	10
420	20230901	125200	539711900	5960	5960	5960	5960	0
421	20230901	125100	539711900	5960	5960	5960	5960	239
422	20230901	125000	538287460	5950	5960	5960	5950	11
423	20230901	124900	538222000	5960	5960	5960	5960	200
424	20230901	124800	537030000	5960	5960	5960	5960	201
425	20230901	124700	535832040	5950	5950	5950	5950	100
426	20230901	124600	535237040	5950	5950	5950	5950	905
427	20230901	124500	529852290	5940	5940	5940	5940	0
428	20230901	124400	529852290	5940	5940	5940	5940	152
429	20230901	124300	528949410	5940	5940	5940	5940	0
430	20230901	124200	528949410	5940	5940	5940	5940	0
431	20230901	124100	528949410	5940	5940	5940	5940	0
432	20230901	124000	528949410	5940	5940	5940	5940	51
433	20230901	123900	528646470	5950	5950	5950	5950	89
434	20230901	123800	528116920	5950	5950	5950	5950	1
435	20230901	123700	528110970	5950	5950	5950	5950	179
436	20230901	123600	527045920	5950	5940	5950	5940	165
437	20230901	123500	526065170	5950	5950	5950	5950	0
438	20230901	123400	526065170	5950	5950	5950	5950	4
439	20230901	123300	526041370	5950	5950	5950	5950	0
440	20230901	123200	526041370	5950	5950	5950	5950	1
441	20230901	123100	526035420	5950	5950	5950	5950	0
442	20230901	123000	526035420	5950	5950	5950	5950	0
443	20230901	122900	526035420	5950	5950	5950	5950	179
444	20230901	122800	524970370	5950	5950	5950	5950	0
445	20230901	122700	524970370	5950	5950	5950	5950	10
446	20230901	122600	524910870	5950	5950	5950	5950	50
447	20230901	122500	524613370	5950	5950	5950	5950	10
448	20230901	122400	524553870	5940	5940	5940	5940	13
449	20230901	122300	524476650	5940	5940	5940	5940	14
450	20230901	122200	524393490	5940	5940	5940	5940	61
451	20230901	122100	524031150	5930	5940	5940	5930	53
452	20230901	122000	523716700	5950	5940	5950	5940	80
453	20230901	121900	523241490	5940	5940	5940	5940	35
454	20230901	121800	523033590	5930	5930	5930	5930	4
455	20230901	121700	523009870	5930	5940	5940	5930	39
456	20230901	121600	522778590	5940	5940	5940	5940	164
457	20230901	121500	521804430	5940	5940	5940	5940	14
458	20230901	121400	521721270	5940	5940	5940	5940	1
459	20230901	121300	521715330	5940	5950	5950	5940	19
460	20230901	121200	521602460	5940	5940	5940	5940	0
461	20230901	121100	521602460	5940	5940	5940	5940	30
462	20230901	121000	521424260	5940	5940	5940	5940	1
463	20230901	120900	521418320	5940	5940	5940	5940	0
464	20230901	120800	521418320	5940	5940	5940	5940	0
465	20230901	120700	521418320	5940	5940	5940	5940	0
466	20230901	120600	521418320	5940	5950	5950	5940	88
467	20230901	120500	520895100	5930	5930	5930	5930	0
468	20230901	120400	520895100	5930	5930	5930	5930	0
469	20230901	120300	520895100	5930	5930	5930	5930	0
470	20230901	120200	520895100	5930	5930	5930	5930	0
471	20230901	120100	520895100	5930	5930	5930	5930	0
472	20230901	120000	520895100	5930	5920	5930	5920	687
473	20230901	115900	516821310	5920	5940	5940	5910	3326
474	20230901	115800	497108150	5940	5940	5940	5940	0
475	20230901	115700	497108150	5940	5940	5940	5940	156
476	20230901	115600	496181510	5940	5950	5950	5940	519
477	20230901	115500	493096310	5940	5940	5940	5940	0
478	20230901	115400	493096310	5940	5940	5940	5940	0
479	20230901	115300	493096310	5940	5940	5940	5940	0
480	20230901	115200	493096310	5940	5940	5940	5940	537
481	20230901	115100	489906530	5930	5940	5940	5920	916
482	20230901	115000	484478150	5940	5950	5950	5940	410
483	20230901	114900	482042650	5930	5970	5970	5930	3689
484	20230901	114800	460129400	5970	5980	5980	5970	1305
485	20230901	114700	452337070	5980	6000	6000	5980	3276
486	20230901	114600	432696980	6000	6000	6000	6000	428
487	20230901	114500	430128980	6000	6000	6000	6000	0
488	20230901	114400	430128980	6000	6000	6000	6000	0
489	20230901	114300	430128980	6000	6000	6000	6000	30
490	20230901	114200	429948980	6000	6010	6010	6000	87
491	20230901	114100	429426170	6010	6020	6020	6010	490
492	20230901	114000	426476480	6020	6010	6020	6010	2020
493	20230901	113900	414336180	6000	6000	6000	6000	0
494	20230901	113800	414336180	6000	6000	6000	6000	0
495	20230901	113700	414336180	6000	6000	6000	6000	354
496	20230901	113600	412212180	5990	5990	5990	5990	0
497	20230901	113500	412212180	5990	5990	5990	5990	120
498	20230901	113400	411493380	5990	5990	5990	5990	9
499	20230901	113300	411439470	5990	5990	5990	5990	0
500	20230901	113200	411439470	5990	5990	5990	5990	34
501	20230901	113100	411235810	6000	6000	6000	6000	165
502	20230901	113000	410245810	6000	6000	6000	6000	1
503	20230901	112900	410239810	6000	6000	6000	6000	0
504	20230901	112800	410239810	6000	6000	6000	6000	1
505	20230901	112700	410233810	5990	6000	6000	5990	176
506	20230901	112600	409178810	6010	6010	6010	6010	1
507	20230901	112500	409172800	6010	6010	6010	6000	14
508	20230901	112400	409088680	6010	6010	6010	6010	11
509	20230901	112300	409022570	6010	6010	6010	6010	0
510	20230901	112200	409022570	6010	6000	6010	6000	169
511	20230901	112100	408008560	6000	6000	6000	6000	101
512	20230901	112000	407402560	6000	6000	6000	6000	1
513	20230901	111900	407396560	6000	6000	6000	6000	2
514	20230901	111800	407384560	6000	6000	6000	6000	1
515	20230901	111700	407378560	6000	6000	6000	6000	1
516	20230901	111600	407372560	6000	6000	6000	6000	10
517	20230901	111500	407312560	6000	6000	6000	5990	214
518	20230901	111400	406030560	6000	6010	6010	6000	48
519	20230901	111300	405742550	6010	6010	6010	6000	698
520	20230901	111200	401554530	6010	6010	6010	6010	1
521	20230901	111100	401548520	6000	6010	6010	6000	52
522	20230901	111000	401236500	6010	6010	6010	6010	1
523	20230901	110900	401230490	6010	6000	6010	6000	1628
524	20230901	110800	391462390	6000	6000	6000	6000	0
525	20230901	110700	391462390	6000	5990	6000	5990	5
526	20230901	110600	391432430	5990	5990	6000	5990	429
527	20230901	110500	388862710	6000	5990	6000	5990	5
528	20230901	110400	388832750	5990	5990	6000	5990	640
529	20230901	110300	384999140	5990	6000	6000	5990	20
530	20230901	110200	384879330	6000	6000	6000	6000	1
531	20230901	110100	384873330	5990	6000	6000	5990	215
532	20230901	110000	383585470	6000	6000	6000	6000	0
533	20230901	105900	383585470	6000	5990	6000	5990	118
534	20230901	105800	382877850	5990	6000	6000	5990	184
535	20230901	105700	381773890	6000	6000	6000	6000	25
536	20230901	105600	381623890	6000	6000	6000	5990	425
537	20230901	105500	379073990	6000	6000	6000	5990	343
538	20230901	105400	377017310	6000	6000	6000	6000	88
539	20230901	105300	376489310	6000	6000	6000	6000	973
540	20230901	105200	370651310	6000	6000	6000	5990	425
541	20230901	105100	368101510	6000	6000	6000	5990	520
542	20230901	105000	364981610	6000	5990	6000	5980	2103
543	20230901	104900	352380760	5990	5990	5990	5990	103
544	20230901	104800	351763790	5980	5980	5980	5980	176
545	20230901	104700	350711310	5980	5990	5990	5980	14
546	20230901	104600	350627480	5980	5980	5980	5980	146
547	20230901	104500	349754400	5980	5980	5980	5980	2
548	20230901	104400	349742440	5980	5980	5980	5980	0
549	20230901	104300	349742440	5980	5980	5980	5980	8
550	20230901	104200	349694600	5980	5980	5980	5980	462
551	20230901	104100	346931840	5970	5970	5970	5970	20
552	20230901	104000	346812440	5980	5980	5980	5970	477
553	20230901	103900	343959990	5970	5970	5970	5970	1
554	20230901	103800	343954020	5970	5980	5980	5970	14
555	20230901	103700	343870430	5980	5980	5980	5980	4
556	20230901	103600	343846510	5970	5970	5970	5970	21
557	20230901	103500	343721140	5970	5980	5980	5970	23
558	20230901	103400	343583660	5970	5980	5980	5970	123
559	20230901	103300	342848180	5990	5980	5990	5980	75
560	20230901	103200	342399380	5980	5980	5980	5980	1
561	20230901	103100	342393400	5980	5980	5980	5980	137
562	20230901	103000	341574140	5980	5980	5980	5980	218
563	20230901	102900	340270500	5980	5980	5980	5980	4
564	20230901	102800	340246580	5980	5980	5980	5980	1
565	20230901	102700	340240600	5980	5980	5980	5980	0
566	20230901	102600	340240600	5980	5980	5980	5980	0
567	20230901	102500	340240600	5980	5980	5980	5980	214
568	20230901	102400	338960880	5980	5990	5990	5980	45
569	20230901	102300	338691360	5990	5980	5990	5980	22
570	20230901	102200	338559790	5980	5980	5990	5980	32
571	20230901	102100	338368330	5980	5980	5980	5970	407
572	20230901	102000	335934490	5980	5980	5980	5980	133
573	20230901	101900	335139150	5980	5980	5980	5980	60
574	20230901	101800	334780350	5980	5980	5980	5980	9
575	20230901	101700	334726530	5980	5980	5990	5980	136
576	20230901	101600	333913240	5980	5990	5990	5980	331
577	20230901	101500	331933760	5990	5990	5990	5990	31
578	20230901	101400	331748070	5970	5990	5990	5970	33
579	20230901	101300	331550440	5970	5980	5980	5970	303
580	20230901	101200	329738700	5980	5980	5990	5970	398
581	20230901	101100	327355330	5960	5960	5970	5960	114
582	20230901	101000	326675550	5960	5960	5960	5960	509
583	20230901	100900	323641910	5960	5980	5980	5960	735
584	20230901	100800	319255140	5980	5980	5980	5980	5
585	20230901	100700	319225240	5980	5980	5980	5980	5
586	20230901	100600	319195340	5990	5980	5990	5980	50
587	20230901	100500	318896320	5980	5970	5980	5970	26
588	20230901	100400	318740880	5970	5970	5980	5970	226
589	20230901	100300	317390530	5980	5990	5990	5980	33
590	20230901	100200	317193090	5990	5980	5990	5980	1279
591	20230901	100100	309544370	6000	5990	6000	5970	579
592	20230901	100000	306071920	6000	5990	6000	5960	2023
593	20230901	095900	293974300	6000	6000	6000	6000	1576
594	20230901	095800	284518300	6000	6010	6010	6000	1342
595	20230901	095700	276465700	6010	6000	6010	6000	187
596	20230901	095600	275341920	6000	6000	6010	6000	431
597	20230901	095500	272751760	6000	6000	6010	6000	199
598	20230901	095400	271556390	6000	6010	6010	6000	544
599	20230901	095300	268287620	6000	6030	6030	6000	1334
600	20230901	095200	260282470	6020	6020	6030	6000	3520
601	20230901	095100	239096140	6030	6040	6040	6010	2143
602	20230901	095000	226209290	6040	5970	6050	5970	9596
603	20230901	094900	168653290	5970	5970	5970	5960	250
604	20230901	094800	167160830	5970	5960	5970	5960	124
605	20230901	094700	166421750	5970	5960	5970	5960	61
606	20230901	094600	166058180	5970	5960	5970	5960	123
607	20230901	094500	165324490	5970	5960	5970	5960	467
608	20230901	094400	162539790	5970	5970	5970	5960	217
609	20230901	094300	161245610	5970	5950	5970	5950	241
610	20230901	094200	159807100	5970	5950	5970	5950	226
611	20230901	094100	158458510	5970	5950	5970	5950	2199
612	20230901	094000	145348950	5950	5940	5950	5940	124
613	20230901	093900	144612380	5950	5950	5950	5950	12
614	20230901	093800	144540980	5960	5930	5960	5920	4877
615	20230901	093700	115559080	5920	5930	5930	5920	25
616	20230901	093600	115410910	5920	5920	5930	5920	206
617	20230901	093500	114190390	5930	5930	5930	5930	2
618	20230901	093400	114178530	5920	5920	5920	5920	0
619	20230901	093300	114178530	5920	5930	5940	5910	640
620	20230901	093200	110387650	5930	5930	5940	5910	1100
621	20230901	093100	103875430	5930	5920	5940	5920	1068
622	20230901	093000	97542190	5930	5920	5930	5920	699
623	20230901	092900	93399460	5930	5920	5930	5910	266
624	20230901	092800	91824810	5910	5920	5920	5910	200
625	20230901	092700	90640870	5920	5910	5920	5910	6
626	20230901	092600	90605400	5920	5910	5930	5910	1523
627	20230901	092500	81590230	5920	5890	5920	5890	4360
628	20230901	092400	55854380	5890	5890	5900	5880	331
629	20230901	092300	53904780	5890	5880	5890	5880	126
630	20230901	092200	53163060	5890	5880	5890	5880	19
631	20230901	092100	53051330	5890	5870	5890	5870	5212
632	20230901	092000	22404920	5870	5860	5870	5860	84
633	20230901	091900	21911940	5870	5870	5870	5850	1056
634	20230901	091800	15713320	5870	5870	5870	5870	1
635	20230901	091700	15707450	5860	5860	5860	5850	378
636	20230901	091600	13492430	5850	5850	5850	5850	0
637	20230901	091500	13492430	5850	5850	5850	5850	0
638	20230901	091400	13492430	5850	5840	5850	5840	70
639	20230901	091300	13083230	5860	5860	5860	5840	164
640	20230901	091200	12124100	5860	5860	5860	5860	0
641	20230901	091100	12124100	5860	5860	5860	5860	75
642	20230901	091000	11684600	5860	5860	5860	5840	155
643	20230901	090900	10776460	5860	5860	5860	5860	18
644	20230901	090800	10670980	5840	5840	5840	5840	155
645	20230901	090700	9765780	5860	5840	5860	5840	706
646	20230901	090600	5640340	5840	5840	5840	5840	0
647	20230901	090500	5640340	5840	5840	5840	5840	302
648	20230901	090400	3876660	5840	5840	5840	5840	16
649	20230901	090300	3783220	5840	5840	5840	5840	85
650	20230901	090200	3286820	5840	5840	5840	5840	0
651	20230901	090100	3286820	5840	5840	5840	5840	229
652	20230901	090000	1949460	5850	5860	5860	5850	333