KissMeData/035810/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190700	524502815	2970	2970	2970	2970	5594
3	20230901	190600	524502815	2970	2970	2970	2970	0
4	20230901	190500	524502815	2970	2970	2970	2970	0
5	20230901	190400	524502815	2970	2970	2970	2970	0
6	20230901	190300	524502815	2970	2970	2970	2970	0
7	20230901	190200	524502815	2970	2970	2970	2970	0
8	20230901	190100	524502815	2970	2970	2970	2970	0
9	20230901	190000	524502815	2970	2970	2970	2970	0
10	20230901	185900	524502815	2970	2970	2970	2970	0
11	20230901	185800	524502815	2970	2970	2970	2970	0
12	20230901	185700	524502815	2970	2970	2970	2970	0
13	20230901	185600	524502815	2970	2970	2970	2970	0
14	20230901	185500	524502815	2970	2970	2970	2970	0
15	20230901	185400	524502815	2970	2970	2970	2970	0
16	20230901	185300	524502815	2970	2970	2970	2970	0
17	20230901	185200	524502815	2970	2970	2970	2970	0
18	20230901	185100	524502815	2970	2970	2970	2970	0
19	20230901	185000	524502815	2970	2970	2970	2970	0
20	20230901	184900	524502815	2970	2970	2970	2970	0
21	20230901	184800	524502815	2970	2970	2970	2970	0
22	20230901	184700	524502815	2970	2970	2970	2970	0
23	20230901	184600	524502815	2970	2970	2970	2970	0
24	20230901	184500	524502815	2970	2970	2970	2970	0
25	20230901	184400	524502815	2970	2970	2970	2970	0
26	20230901	184300	524502815	2970	2970	2970	2970	0
27	20230901	184200	524502815	2970	2970	2970	2970	0
28	20230901	184100	524502815	2970	2970	2970	2970	0
29	20230901	184000	524502815	2970	2970	2970	2970	0
30	20230901	183900	524502815	2970	2970	2970	2970	0
31	20230901	183800	524502815	2970	2970	2970	2970	0
32	20230901	183700	524502815	2970	2970	2970	2970	5594
33	20230901	183600	524502815	2970	2970	2970	2970	0
34	20230901	183500	524502815	2970	2970	2970	2970	0
35	20230901	183400	524502815	2970	2970	2970	2970	0
36	20230901	183300	524502815	2970	2970	2970	2970	0
37	20230901	183200	524502815	2970	2970	2970	2970	0
38	20230901	183100	524502815	2970	2970	2970	2970	0
39	20230901	183000	524502815	2970	2970	2970	2970	0
40	20230901	182900	524502815	2970	2970	2970	2970	0
41	20230901	182800	524502815	2970	2970	2970	2970	0
42	20230901	182700	524502815	2970	2970	2970	2970	0
43	20230901	182600	524502815	2970	2970	2970	2970	0
44	20230901	182500	524502815	2970	2970	2970	2970	0
45	20230901	182400	524502815	2970	2970	2970	2970	0
46	20230901	182300	524502815	2970	2970	2970	2970	0
47	20230901	182200	524502815	2970	2970	2970	2970	0
48	20230901	182100	524502815	2970	2970	2970	2970	0
49	20230901	182000	524502815	2970	2970	2970	2970	0
50	20230901	181900	524502815	2970	2970	2970	2970	0
51	20230901	181800	524502815	2970	2970	2970	2970	0
52	20230901	181700	524502815	2970	2970	2970	2970	0
53	20230901	181600	524502815	2970	2970	2970	2970	0
54	20230901	181500	524502815	2970	2970	2970	2970	0
55	20230901	181400	524502815	2970	2970	2970	2970	0
56	20230901	181300	524502815	2970	2970	2970	2970	0
57	20230901	181200	524502815	2970	2970	2970	2970	0
58	20230901	181100	524502815	2970	2970	2970	2970	0
59	20230901	181000	524502815	2970	2970	2970	2970	0
60	20230901	180900	524502815	2970	2970	2970	2970	0
61	20230901	180800	524502815	2970	2970	2970	2970	0
62	20230901	180700	524502815	2970	2970	2970	2970	5594
63	20230901	180600	524502815	2970	2970	2970	2970	0
64	20230901	180500	524502815	2970	2970	2970	2970	0
65	20230901	180400	524502815	2970	2970	2970	2970	0
66	20230901	180300	524502815	2970	2970	2970	2970	0
67	20230901	180200	524502815	2970	2970	2970	2970	0
68	20230901	180100	524502815	2970	2970	2970	2970	0
69	20230901	180000	524502815	2970	2970	2970	2970	0
70	20230901	175900	524502815	2970	2970	2970	2970	0
71	20230901	175800	524502815	2970	2970	2970	2970	0
72	20230901	175700	524502815	2970	2970	2970	2970	0
73	20230901	175600	524502815	2970	2970	2970	2970	0
74	20230901	175500	524502815	2970	2970	2970	2970	0
75	20230901	175400	524502815	2970	2970	2970	2970	0
76	20230901	175300	524502815	2970	2970	2970	2970	0
77	20230901	175200	524502815	2970	2970	2970	2970	0
78	20230901	175100	524502815	2970	2970	2970	2970	0
79	20230901	175000	524502815	2970	2970	2970	2970	0
80	20230901	174900	524502815	2970	2970	2970	2970	0
81	20230901	174800	524502815	2970	2970	2970	2970	0
82	20230901	174700	524502815	2970	2970	2970	2970	0
83	20230901	174600	524502815	2970	2970	2970	2970	0
84	20230901	174500	524502815	2970	2970	2970	2970	0
85	20230901	174400	524502815	2970	2970	2970	2970	0
86	20230901	174300	524502815	2970	2970	2970	2970	0
87	20230901	174200	524502815	2970	2970	2970	2970	0
88	20230901	174100	524502815	2970	2970	2970	2970	0
89	20230901	174000	524502815	2970	2970	2970	2970	0
90	20230901	173900	524502815	2970	2970	2970	2970	0
91	20230901	173800	524502815	2970	2970	2970	2970	0
92	20230901	173700	524502815	2970	2970	2970	2970	5594
93	20230901	173600	524502815	2970	2970	2970	2970	0
94	20230901	173500	524502815	2970	2970	2970	2970	0
95	20230901	173400	524502815	2970	2970	2970	2970	0
96	20230901	173300	524502815	2970	2970	2970	2970	0
97	20230901	173200	524502815	2970	2970	2970	2970	0
98	20230901	173100	524502815	2970	2970	2970	2970	0
99	20230901	173000	524502815	2970	2970	2970	2970	0
100	20230901	172900	524502815	2970	2970	2970	2970	0
101	20230901	172800	524502815	2970	2970	2970	2970	0
102	20230901	172700	524502815	2970	2970	2970	2970	0
103	20230901	172600	524502815	2970	2970	2970	2970	0
104	20230901	172500	524502815	2970	2970	2970	2970	0
105	20230901	172400	524502815	2970	2970	2970	2970	0
106	20230901	172300	524502815	2970	2970	2970	2970	0
107	20230901	172200	524502815	2970	2970	2970	2970	0
108	20230901	172100	524502815	2970	2970	2970	2970	0
109	20230901	172000	524502815	2970	2970	2970	2970	0
110	20230901	171900	524502815	2970	2970	2970	2970	0
111	20230901	171800	524502815	2970	2970	2970	2970	0
112	20230901	171700	524502815	2970	2970	2970	2970	0
113	20230901	171600	524502815	2970	2970	2970	2970	0
114	20230901	171500	524502815	2970	2970	2970	2970	0
115	20230901	171400	524502815	2970	2970	2970	2970	0
116	20230901	171300	524502815	2970	2970	2970	2970	0
117	20230901	171200	524502815	2970	2970	2970	2970	0
118	20230901	171100	524502815	2970	2970	2970	2970	0
119	20230901	171000	524502815	2970	2970	2970	2970	0
120	20230901	170900	524502815	2970	2970	2970	2970	0
121	20230901	170800	524502815	2970	2970	2970	2970	0
122	20230901	170700	524502815	2970	2970	2970	2970	5594
123	20230901	170600	524502815	2970	2970	2970	2970	0
124	20230901	170500	524502815	2970	2970	2970	2970	0
125	20230901	170400	524502815	2970	2970	2970	2970	0
126	20230901	170300	524502815	2970	2970	2970	2970	0
127	20230901	170200	524502815	2970	2970	2970	2970	0
128	20230901	170100	524502815	2970	2970	2970	2970	0
129	20230901	170000	524502815	2970	2970	2970	2970	0
130	20230901	165900	524502815	2970	2970	2970	2970	0
131	20230901	165800	524502815	2970	2970	2970	2970	0
132	20230901	165700	524502815	2970	2970	2970	2970	0
133	20230901	165600	524502815	2970	2970	2970	2970	0
134	20230901	165500	524502815	2970	2970	2970	2970	0
135	20230901	165400	524502815	2970	2970	2970	2970	0
136	20230901	165300	524502815	2970	2970	2970	2970	0
137	20230901	165200	524502815	2970	2970	2970	2970	0
138	20230901	165100	524502815	2970	2970	2970	2970	0
139	20230901	165000	524502815	2970	2970	2970	2970	0
140	20230901	164900	524502815	2970	2970	2970	2970	0
141	20230901	164800	524502815	2970	2970	2970	2970	0
142	20230901	164700	524502815	2970	2970	2970	2970	0
143	20230901	164600	524502815	2970	2970	2970	2970	0
144	20230901	164500	524502815	2970	2970	2970	2970	0
145	20230901	164400	524502815	2970	2970	2970	2970	0
146	20230901	164300	524502815	2970	2970	2970	2970	0
147	20230901	164200	524502815	2970	2970	2970	2970	0
148	20230901	164100	524502815	2970	2970	2970	2970	0
149	20230901	164000	524502815	2970	2970	2970	2970	0
150	20230901	163900	524502815	2970	2970	2970	2970	0
151	20230901	163800	524502815	2970	2970	2970	2970	0
152	20230901	163700	524502815	2970	2970	2970	2970	5594
153	20230901	163600	524502815	2970	2970	2970	2970	0
154	20230901	163500	524502815	2970	2970	2970	2970	0
155	20230901	163400	524502815	2970	2970	2970	2970	0
156	20230901	163300	524502815	2970	2970	2970	2970	0
157	20230901	163200	524502815	2970	2970	2970	2970	0
158	20230901	163100	524502815	2970	2970	2970	2970	0
159	20230901	163000	524502815	2970	2970	2970	2970	0
160	20230901	162900	524502815	2970	2970	2970	2970	0
161	20230901	162800	524502815	2970	2970	2970	2970	0
162	20230901	162700	524502815	2970	2970	2970	2970	0
163	20230901	162600	524502815	2970	2970	2970	2970	0
164	20230901	162500	524502815	2970	2970	2970	2970	0
165	20230901	162400	524502815	2970	2970	2970	2970	0
166	20230901	162300	524502815	2970	2970	2970	2970	0
167	20230901	162200	524502815	2970	2970	2970	2970	0
168	20230901	162100	524502815	2970	2970	2970	2970	0
169	20230901	162000	524502815	2970	2970	2970	2970	0
170	20230901	161900	524502815	2970	2970	2970	2970	0
171	20230901	161800	524502815	2970	2970	2970	2970	0
172	20230901	161700	524502815	2970	2970	2970	2970	0
173	20230901	161600	524502815	2970	2970	2970	2970	0
174	20230901	161500	524502815	2970	2970	2970	2970	0
175	20230901	161400	524502815	2970	2970	2970	2970	0
176	20230901	161300	524502815	2970	2970	2970	2970	0
177	20230901	161200	524502815	2970	2970	2970	2970	0
178	20230901	161100	524502815	2970	2970	2970	2970	0
179	20230901	161000	524502815	2970	2970	2970	2970	0
180	20230901	160900	524502815	2970	2970	2970	2970	0
181	20230901	160800	524502815	2970	2970	2970	2970	0
182	20230901	160700	524502815	2970	2970	2970	2970	5594
183	20230901	160600	524502815	2970	2970	2970	2970	0
184	20230901	160500	524502815	2970	2970	2970	2970	0
185	20230901	160400	524502815	2970	2970	2970	2970	0
186	20230901	160300	524502815	2970	2970	2970	2970	0
187	20230901	160200	524502815	2970	2970	2970	2970	0
188	20230901	160100	524502815	2970	2970	2970	2970	0
189	20230901	160000	524502815	2970	2970	2970	2970	0
190	20230901	155900	524502815	2970	2970	2970	2970	0
191	20230901	155800	524502815	2970	2970	2970	2970	0
192	20230901	155700	524502815	2970	2970	2970	2970	0
193	20230901	155600	524502815	2970	2970	2970	2970	0
194	20230901	155500	524502815	2970	2970	2970	2970	0
195	20230901	155400	524502815	2970	2970	2970	2970	0
196	20230901	155300	524502815	2970	2970	2970	2970	0
197	20230901	155200	524502815	2970	2970	2970	2970	0
198	20230901	155100	524502815	2970	2970	2970	2970	0
199	20230901	155000	524502815	2970	2970	2970	2970	0
200	20230901	154900	524502815	2970	2970	2970	2970	0
201	20230901	154800	524502815	2970	2970	2970	2970	0
202	20230901	154700	524502815	2970	2970	2970	2970	0
203	20230901	154600	524502815	2970	2970	2970	2970	0
204	20230901	154500	524502815	2970	2970	2970	2970	0
205	20230901	154400	524502815	2970	2970	2970	2970	0
206	20230901	154300	524502815	2970	2970	2970	2970	0
207	20230901	154200	524502815	2970	2970	2970	2970	0
208	20230901	154100	524502815	2970	2970	2970	2970	0
209	20230901	154000	524502815	2970	2970	2970	2970	0
210	20230901	153900	524502815	2970	2970	2970	2970	0
211	20230901	153800	524502815	2970	2970	2970	2970	0
212	20230901	153700	524502815	2970	2970	2970	2970	5594
213	20230901	153600	524502815	2970	2970	2970	2970	0
214	20230901	153500	524502815	2970	2970	2970	2970	0
215	20230901	153400	524502815	2970	2970	2970	2970	0
216	20230901	153300	524502815	2970	2970	2970	2970	0
217	20230901	153200	524502815	2970	2970	2970	2970	0
218	20230901	153100	524502815	2970	2970	2970	2970	0
219	20230901	153000	524502815	2970	2970	2970	2970	5594
220	20230901	152900	507888635	2970	2970	2970	2970	0
221	20230901	152800	507888635	2970	2970	2970	2970	0
222	20230901	152700	507888635	2970	2970	2970	2970	0
223	20230901	152600	507888635	2970	2970	2970	2970	0
224	20230901	152500	507888635	2970	2970	2970	2970	0
225	20230901	152400	507888635	2970	2970	2970	2970	0
226	20230901	152300	507888635	2970	2970	2970	2970	0
227	20230901	152200	507888635	2970	2970	2970	2970	0
228	20230901	152100	507888635	2970	2970	2970	2970	0
229	20230901	152000	507888635	2970	2970	2970	2970	0
230	20230901	151900	507888635	2970	2960	2970	2960	294
231	20230901	151800	507016365	2970	2970	2970	2970	258
232	20230901	151700	506250105	2970	2965	2970	2965	4
233	20230901	151600	506238230	2970	2955	2970	2955	67
234	20230901	151500	506040230	2970	2970	2970	2960	178
235	20230901	151400	505511830	2970	2965	2970	2960	16
236	20230901	151300	505464405	2975	2975	2975	2975	1
237	20230901	151200	505461430	2970	2970	2970	2970	50
238	20230901	151100	505312930	2975	2970	2975	2970	31
239	20230901	151000	505220855	2975	2975	2975	2975	0
240	20230901	150900	505220855	2975	2955	2975	2955	63
241	20230901	150800	505034655	2975	2975	2975	2975	0
242	20230901	150700	505034655	2975	2970	2975	2970	2
243	20230901	150600	505028710	2975	2960	2975	2950	201
244	20230901	150500	504435675	2975	2975	2975	2975	851
245	20230901	150400	501903950	2975	2975	2975	2975	1
246	20230901	150300	501900975	2960	2960	2960	2960	1
247	20230901	150200	501898015	2975	2965	2975	2965	11151
248	20230901	150100	468761600	2965	2950	2965	2950	2250
249	20230901	150000	462121340	2965	2965	2965	2965	0
250	20230901	145900	462121340	2965	2965	2965	2965	0
251	20230901	145800	462121340	2965	2960	2965	2960	6
252	20230901	145700	462103555	2965	2960	2965	2950	4858
253	20230901	145600	447770440	2965	2950	2965	2950	1527
254	20230901	145500	443265775	2950	2950	2950	2950	0
255	20230901	145400	443265775	2950	2950	2950	2940	8732
256	20230901	145300	417571100	2950	2950	2950	2950	16
257	20230901	145200	417523900	2950	2950	2950	2950	0
258	20230901	145100	417523900	2950	2950	2950	2950	0
259	20230901	145000	417523900	2950	2950	2950	2950	0
260	20230901	144900	417523900	2950	2950	2950	2950	0
261	20230901	144800	417523900	2950	2945	2950	2945	70
262	20230901	144700	417317525	2950	2950	2950	2950	0
263	20230901	144600	417317525	2950	2950	2950	2950	1400
264	20230901	144500	413187525	2950	2950	2950	2950	100
265	20230901	144400	412892525	2950	2940	2950	2940	102
266	20230901	144300	412592625	2945	2945	2945	2945	457
267	20230901	144200	411246760	2945	2950	2950	2945	2505
268	20230901	144100	403869510	2945	2945	2945	2945	100
269	20230901	144000	403575010	2945	2945	2945	2945	63
270	20230901	143900	403389475	2945	2945	2945	2945	0
271	20230901	143800	403389475	2945	2945	2945	2945	0
272	20230901	143700	403389475	2945	2945	2945	2945	0
273	20230901	143600	403389475	2945	2945	2945	2945	959
274	20230901	143500	400565220	2950	2950	2950	2950	0
275	20230901	143400	400565220	2950	2950	2950	2950	1
276	20230901	143300	400562270	2955	2955	2955	2955	0
277	20230901	143200	400562270	2955	2955	2955	2950	52
278	20230901	143100	400408860	2950	2950	2950	2950	439
279	20230901	143000	399113810	2950	2950	2950	2950	0
280	20230901	142900	399113810	2950	2950	2950	2950	0
281	20230901	142800	399113810	2950	2945	2950	2945	4079
282	20230901	142700	387097765	2950	2960	2960	2945	5547
283	20230901	142600	370731980	2955	2955	2955	2955	5
284	20230901	142500	370717205	2955	2955	2955	2955	0
285	20230901	142400	370717205	2955	2955	2955	2955	0
286	20230901	142300	370717205	2955	2955	2955	2955	30
287	20230901	142200	370628555	2955	2955	2955	2955	0
288	20230901	142100	370628555	2955	2955	2955	2955	0
289	20230901	142000	370628555	2955	2955	2955	2955	1
290	20230901	141900	370625600	2955	2955	2955	2955	1
291	20230901	141800	370622645	2960	2960	2960	2960	0
292	20230901	141700	370622645	2960	2960	2960	2960	15
293	20230901	141600	370578245	2950	2950	2950	2950	0
294	20230901	141500	370578245	2950	2950	2950	2950	0
295	20230901	141400	370578245	2950	2950	2950	2950	800
296	20230901	141300	368218245	2955	2960	2960	2955	57
297	20230901	141200	368049530	2955	2955	2955	2955	1252
298	20230901	141100	364349870	2955	2955	2955	2955	800
299	20230901	141000	361985870	2965	2965	2965	2965	1
300	20230901	140900	361982905	2950	2950	2950	2950	1
301	20230901	140800	361979955	2955	2955	2955	2955	0
302	20230901	140700	361979955	2955	2955	2955	2955	30
303	20230901	140600	361891305	2950	2950	2950	2950	53
304	20230901	140500	361734955	2945	2950	2950	2945	43
305	20230901	140400	361608110	2950	2950	2950	2950	1040
306	20230901	140300	358540110	2950	2950	2950	2950	100
307	20230901	140200	358245110	2950	2950	2950	2950	8928
308	20230901	140100	331907510	2965	2965	2965	2965	0
309	20230901	140000	331907510	2965	2965	2965	2965	2
310	20230901	135900	331901580	2965	2965	2965	2965	0
311	20230901	135800	331901580	2965	2965	2965	2965	0
312	20230901	135700	331901580	2965	2965	2965	2965	0
313	20230901	135600	331901580	2965	2965	2965	2965	100
314	20230901	135500	331605080	2965	2965	2965	2965	1
315	20230901	135400	331602115	2960	2960	2960	2955	4376
316	20230901	135300	318669505	2965	2965	2965	2965	0
317	20230901	135200	318669505	2965	2965	2965	2965	40
318	20230901	135100	318550905	2965	2965	2965	2965	0
319	20230901	135000	318550905	2965	2965	2965	2960	11
320	20230901	134900	318518335	2965	2960	2965	2960	41
321	20230901	134800	318396970	2965	2965	2965	2965	0
322	20230901	134700	318396970	2965	2965	2965	2965	0
323	20230901	134600	318396970	2965	2965	2965	2965	0
324	20230901	134500	318396970	2965	2965	2965	2965	1
325	20230901	134400	318394005	2960	2960	2960	2960	0
326	20230901	134300	318394005	2960	2960	2960	2960	0
327	20230901	134200	318394005	2960	2960	2960	2960	20
328	20230901	134100	318334805	2965	2965	2965	2965	100
329	20230901	134000	318038305	2965	2965	2965	2965	100
330	20230901	133900	317741805	2965	2965	2965	2965	0
331	20230901	133800	317741805	2965	2965	2965	2965	0
332	20230901	133700	317741805	2965	2955	2965	2955	420
333	20230901	133600	316500405	2960	2960	2960	2960	0
334	20230901	133500	316500405	2960	2960	2960	2960	10
335	20230901	133400	316470805	2965	2965	2965	2965	0
336	20230901	133300	316470805	2965	2965	2965	2965	0
337	20230901	133200	316470805	2965	2960	2965	2960	2
338	20230901	133100	316464880	2960	2965	2965	2960	151
339	20230901	133000	316017915	2960	2960	2960	2960	201
340	20230901	132900	315422955	2960	2960	2960	2960	0
341	20230901	132800	315422955	2960	2960	2960	2960	0
342	20230901	132700	315422955	2960	2960	2960	2960	0
343	20230901	132600	315422955	2960	2955	2960	2955	294
344	20230901	132500	314552895	2960	2960	2960	2960	0
345	20230901	132400	314552895	2960	2960	2960	2960	0
346	20230901	132300	314552895	2960	2960	2960	2955	868
347	20230901	132200	311987865	2960	2960	2960	2960	5
348	20230901	132100	311973065	2960	2960	2960	2960	0
349	20230901	132000	311973065	2960	2960	2960	2960	0
350	20230901	131900	311973065	2960	2955	2960	2955	353
351	20230901	131800	310929945	2960	2960	2960	2960	100
352	20230901	131700	310633945	2960	2960	2960	2960	0
353	20230901	131600	310633945	2960	2960	2960	2960	1
354	20230901	131500	310630985	2965	2960	2965	2960	9
355	20230901	131400	310604340	2965	2965	2965	2965	0
356	20230901	131300	310604340	2965	2965	2965	2965	0
357	20230901	131200	310604340	2965	2965	2965	2965	0
358	20230901	131100	310604340	2965	2965	2965	2965	50
359	20230901	131000	310456090	2965	2960	2965	2955	302
360	20230901	130900	309563100	2965	2965	2965	2965	0
361	20230901	130800	309563100	2965	2965	2965	2965	22
362	20230901	130700	309497870	2965	2965	2965	2965	0
363	20230901	130600	309497870	2965	2965	2965	2965	0
364	20230901	130500	309497870	2965	2965	2965	2965	1
365	20230901	130400	309494905	2965	2965	2965	2965	0
366	20230901	130300	309494905	2965	2965	2965	2960	3
367	20230901	130200	309486015	2955	2960	2960	2955	1500
368	20230901	130100	305053510	2955	2965	2965	2955	8
369	20230901	130000	305029845	2955	2960	2960	2955	10000
370	20230901	125900	275477895	2965	2965	2965	2965	0
371	20230901	125800	275477895	2965	2965	2965	2965	0
372	20230901	125700	275477895	2965	2965	2965	2965	0
373	20230901	125600	275477895	2965	2965	2965	2965	5
374	20230901	125500	275463070	2965	2965	2965	2965	0
375	20230901	125400	275463070	2965	2965	2965	2965	0
376	20230901	125300	275463070	2965	2965	2965	2965	8
377	20230901	125200	275439350	2965	2965	2965	2965	0
378	20230901	125100	275439350	2965	2965	2965	2965	0
379	20230901	125000	275439350	2965	2965	2965	2965	0
380	20230901	124900	275439350	2965	2965	2965	2965	0
381	20230901	124800	275439350	2965	2960	2965	2960	20
382	20230901	124700	275380145	2960	2960	2960	2960	31
383	20230901	124600	275288385	2975	2975	2975	2975	12
384	20230901	124500	275252685	2975	2975	2975	2975	0
385	20230901	124400	275252685	2975	2975	2975	2975	0
386	20230901	124300	275252685	2975	2975	2975	2975	0
387	20230901	124200	275252685	2975	2970	2975	2970	2
388	20230901	124100	275246740	2975	2960	2975	2955	1501
389	20230901	124000	270811215	2970	2970	2970	2970	5
390	20230901	123900	270796365	2975	2975	2975	2975	1
391	20230901	123800	270793390	2955	2955	2955	2955	0
392	20230901	123700	270793390	2955	2960	2960	2955	1870
393	20230901	123600	265263170	2975	2975	2975	2975	4000
394	20230901	123500	253363170	2960	2960	2960	2960	365
395	20230901	123400	252282770	2975	2975	2975	2975	0
396	20230901	123300	252282770	2975	2975	2975	2975	1
397	20230901	123200	252279795	2975	2975	2975	2975	33
398	20230901	123100	252181620	2975	2975	2975	2975	0
399	20230901	123000	252181620	2975	2980	2980	2975	3
400	20230901	122900	252172690	2960	2960	2960	2960	2411
401	20230901	122800	245036130	2980	2980	2980	2980	0
402	20230901	122700	245036130	2980	2980	2980	2980	0
403	20230901	122600	245036130	2980	2980	2980	2980	0
404	20230901	122500	245036130	2980	2980	2980	2980	0
405	20230901	122400	245036130	2980	2980	2980	2980	0
406	20230901	122300	245036130	2980	2980	2980	2980	0
407	20230901	122200	245036130	2980	2980	2980	2980	0
408	20230901	122100	245036130	2980	2980	2980	2980	0
409	20230901	122000	245036130	2980	2980	2980	2980	0
410	20230901	121900	245036130	2980	2970	2980	2970	3569
411	20230901	121800	234410500	2970	2965	2970	2965	171
412	20230901	121700	233903480	2965	2965	2965	2965	0
413	20230901	121600	233903480	2965	2965	2965	2965	100
414	20230901	121500	233606980	2965	2965	2965	2965	0
415	20230901	121400	233606980	2965	2965	2965	2965	30
416	20230901	121300	233518030	2965	2965	2965	2965	1
417	20230901	121200	233515065	2960	2960	2960	2960	801
418	20230901	121100	231144105	2960	2960	2960	2960	0
419	20230901	121000	231144105	2960	2955	2960	2955	401
420	20230901	120900	229959145	2960	2960	2960	2960	93
421	20230901	120800	229683865	2960	2960	2960	2960	0
422	20230901	120700	229683865	2960	2960	2960	2960	0
423	20230901	120600	229683865	2960	2960	2960	2960	0
424	20230901	120500	229683865	2960	2960	2960	2960	0
425	20230901	120400	229683865	2960	2960	2960	2960	0
426	20230901	120300	229683865	2960	2960	2960	2960	0
427	20230901	120200	229683865	2960	2960	2960	2960	0
428	20230901	120100	229683865	2960	2960	2960	2960	0
429	20230901	120000	229683865	2960	2955	2960	2955	121
430	20230901	115900	229326305	2960	2960	2960	2960	0
431	20230901	115800	229326305	2960	2960	2960	2960	0
432	20230901	115700	229326305	2960	2960	2960	2960	1
433	20230901	115600	229323345	2950	2960	2960	2950	12
434	20230901	115500	229287935	2960	2960	2960	2960	0
435	20230901	115400	229287935	2960	2960	2960	2960	1
436	20230901	115300	229284975	2950	2955	2955	2950	3464
437	20230901	115200	219063775	2960	2960	2960	2960	0
438	20230901	115100	219063775	2960	2955	2960	2955	95
439	20230901	115000	218783045	2955	2955	2955	2955	305
440	20230901	114900	217881770	2960	2960	2960	2960	0
441	20230901	114800	217881770	2960	2960	2960	2960	0
442	20230901	114700	217881770	2960	2960	2960	2960	1
443	20230901	114600	217878810	2965	2965	2965	2965	0
444	20230901	114500	217878810	2965	2965	2965	2965	0
445	20230901	114400	217878810	2965	2965	2965	2965	0
446	20230901	114300	217878810	2965	2955	2965	2955	134
447	20230901	114200	217482830	2960	2960	2960	2960	1
448	20230901	114100	217479870	2965	2965	2965	2965	0
449	20230901	114000	217479870	2965	2965	2965	2965	1
450	20230901	113900	217476905	2955	2955	2955	2955	5
451	20230901	113800	217462130	2965	2965	2965	2965	0
452	20230901	113700	217462130	2965	2965	2965	2965	0
453	20230901	113600	217462130	2965	2965	2965	2965	0
454	20230901	113500	217462130	2965	2965	2965	2965	0
455	20230901	113400	217462130	2965	2965	2965	2965	0
456	20230901	113300	217462130	2965	2965	2965	2965	37
457	20230901	113200	217352425	2965	2965	2965	2965	0
458	20230901	113100	217352425	2965	2955	2965	2955	4186
459	20230901	113000	204982785	2960	2960	2960	2960	776
460	20230901	112900	202685825	2960	2960	2960	2960	214
461	20230901	112800	202052385	2965	2965	2965	2965	0
462	20230901	112700	202052385	2965	2965	2965	2965	5
463	20230901	112600	202037560	2965	2965	2965	2965	0
464	20230901	112500	202037560	2965	2965	2965	2965	2
465	20230901	112400	202031630	2960	2960	2960	2960	31
466	20230901	112300	201939870	2965	2965	2965	2965	0
467	20230901	112200	201939870	2965	2965	2965	2965	0
468	20230901	112100	201939870	2965	2965	2965	2965	2
469	20230901	112000	201933940	2955	2955	2955	2955	56
470	20230901	111900	201768460	2955	2955	2955	2955	1000
471	20230901	111800	198813460	2955	2955	2955	2955	0
472	20230901	111700	198813460	2955	2965	2965	2955	4328
473	20230901	111600	186021825	2965	2965	2965	2965	0
474	20230901	111500	186021825	2965	2965	2965	2965	1
475	20230901	111400	186018860	2960	2960	2960	2960	0
476	20230901	111300	186018860	2960	2960	2960	2960	0
477	20230901	111200	186018860	2960	2960	2960	2960	0
478	20230901	111100	186018860	2960	2960	2960	2960	36
479	20230901	111000	185912300	2960	2960	2960	2960	0
480	20230901	110900	185912300	2960	2960	2960	2960	0
481	20230901	110800	185912300	2960	2960	2960	2960	125
482	20230901	110700	185542300	2955	2955	2955	2955	0
483	20230901	110600	185542300	2955	2960	2960	2955	6001
484	20230901	110500	167804780	2960	2960	2960	2960	0
485	20230901	110400	167804780	2960	2960	2960	2960	1133
486	20230901	110300	164451100	2965	2965	2965	2960	616
487	20230901	110200	162624690	2965	2965	2965	2965	0
488	20230901	110100	162624690	2965	2965	2965	2965	1
489	20230901	110000	162621725	2965	2965	2965	2965	0
490	20230901	105900	162621725	2965	2965	2965	2965	25
491	20230901	105800	162547600	2965	2965	2965	2965	100
492	20230901	105700	162251100	2970	2970	2970	2970	0
493	20230901	105600	162251100	2970	2970	2970	2970	4789
494	20230901	105500	148027770	2970	2970	2970	2970	200
495	20230901	105400	147433770	2980	2980	2980	2980	50
496	20230901	105300	147284770	2980	2980	2980	2980	0
497	20230901	105200	147284770	2980	2980	2980	2980	1
498	20230901	105100	147281790	2970	2970	2970	2970	0
499	20230901	105000	147281790	2970	2970	2970	2970	161
500	20230901	104900	146803620	2980	2980	2980	2980	0
501	20230901	104800	146803620	2980	2980	2980	2980	0
502	20230901	104700	146803620	2980	2980	2980	2980	0
503	20230901	104600	146803620	2980	2980	2980	2980	0
504	20230901	104500	146803620	2980	2975	2980	2975	35
505	20230901	104400	146699345	2980	2980	2980	2980	0
506	20230901	104300	146699345	2980	2980	2980	2980	1
507	20230901	104200	146696365	2980	2975	2980	2975	154
508	20230901	104100	146238210	2980	2980	2980	2980	1
509	20230901	104000	146235230	2975	2975	2975	2975	0
510	20230901	103900	146235230	2975	2975	2975	2975	0
511	20230901	103800	146235230	2975	2975	2975	2975	350
512	20230901	103700	145193980	2975	2975	2975	2975	26
513	20230901	103600	145116630	2980	2980	2980	2980	20
514	20230901	103500	145057030	2980	2980	2980	2980	4
515	20230901	103400	145045110	2980	2980	2980	2980	300
516	20230901	103300	144151110	2980	2980	2980	2980	0
517	20230901	103200	144151110	2980	2980	2980	2980	0
518	20230901	103100	144151110	2980	2980	2980	2980	0
519	20230901	103000	144151110	2980	2980	2980	2980	0
520	20230901	102900	144151110	2980	2980	2980	2980	2
521	20230901	102800	144145150	2980	2975	2980	2975	1984
522	20230901	102700	138242625	2980	2980	2980	2980	481
523	20230901	102600	136809245	2985	2980	2985	2980	25
524	20230901	102500	136734655	2980	2980	2980	2980	500
525	20230901	102400	135244655	2975	2975	2975	2975	0
526	20230901	102300	135244655	2975	2975	2975	2975	0
527	20230901	102200	135244655	2975	2975	2975	2975	100
528	20230901	102100	134947155	2975	2975	2975	2975	0
529	20230901	102000	134947155	2975	2975	2975	2975	45
530	20230901	101900	134813280	2975	2970	2975	2970	660
531	20230901	101800	132850580	2970	2970	2970	2970	200
532	20230901	101700	132256580	2970	2970	2970	2965	61
533	20230901	101600	132075560	2965	2970	2970	2965	60
534	20230901	101500	131897510	2970	2965	2970	2965	590
535	20230901	101400	130145510	2965	2965	2965	2965	5
536	20230901	101300	130130685	2965	2960	2965	2960	516
537	20230901	101200	128603200	2960	2965	2965	2960	251
538	20230901	101100	127859240	2965	2965	2965	2965	0
539	20230901	101000	127859240	2965	2965	2965	2965	38
540	20230901	100900	127746570	2965	2965	2965	2965	70
541	20230901	100800	127539020	2965	2970	2970	2965	678
542	20230901	100700	125528745	2970	2965	2970	2965	271
543	20230901	100600	124725060	2965	2965	2965	2965	0
544	20230901	100500	124725060	2965	2965	2965	2965	40
545	20230901	100400	124606460	2965	2965	2965	2965	840
546	20230901	100300	122115860	2970	2970	2970	2970	14
547	20230901	100200	122074280	2970	2970	2970	2970	0
548	20230901	100100	122074280	2970	2970	2970	2970	0
549	20230901	100000	122074280	2970	2970	2970	2970	0
550	20230901	095900	122074280	2970	2970	2970	2970	6
551	20230901	095800	122056460	2965	2965	2965	2965	450
552	20230901	095700	120722210	2970	2970	2970	2970	200
553	20230901	095600	120128210	2970	2970	2970	2970	140
554	20230901	095500	119712410	2970	2970	2970	2970	40
555	20230901	095400	119593610	2965	2965	2965	2965	10
556	20230901	095300	119563960	2965	2970	2975	2965	1637
557	20230901	095200	114705930	2970	2970	2970	2970	0
558	20230901	095100	114705930	2970	2970	2970	2970	0
559	20230901	095000	114705930	2970	2965	2970	2965	1747
560	20230901	094900	109525365	2965	2965	2965	2965	0
561	20230901	094800	109525365	2965	2965	2965	2965	1
562	20230901	094700	109522400	2955	2960	2960	2955	1000
563	20230901	094600	106564865	2955	2960	2960	2955	1224
564	20230901	094500	102943110	2965	2965	2965	2965	194
565	20230901	094400	102367900	2970	2970	2970	2970	110
566	20230901	094300	102041200	2970	2970	2970	2970	3
567	20230901	094200	102032290	2970	2970	2970	2970	0
568	20230901	094100	102032290	2970	2970	2970	2970	6
569	20230901	094000	102014470	2965	2965	2965	2965	224
570	20230901	093900	101350310	2965	2965	2965	2965	90
571	20230901	093800	101083460	2960	2960	2960	2960	1271
572	20230901	093700	97321300	2970	2960	2970	2960	104
573	20230901	093600	97013420	2965	2965	2965	2965	1
574	20230901	093500	97010455	2975	2975	2975	2975	0
575	20230901	093400	97010455	2975	2955	2975	2955	32
576	20230901	093300	96915875	2960	2960	2960	2960	5
577	20230901	093200	96901075	2975	2970	2975	2950	11396
578	20230901	093100	63163635	2970	2970	2980	2970	105
579	20230901	093000	62851435	2970	2970	2970	2970	555
580	20230901	092900	61203085	2975	2970	2980	2970	76
581	20230901	092800	60977330	2990	2990	2990	2990	1
582	20230901	092700	60974340	2990	2990	2990	2990	1
583	20230901	092600	60971350	2985	2980	2985	2980	100
584	20230901	092500	60672855	2985	2985	2985	2985	34
585	20230901	092400	60571365	2980	2980	2980	2980	0
586	20230901	092300	60571365	2980	2980	2980	2980	100
587	20230901	092200	60273365	2980	2980	2980	2980	0
588	20230901	092100	60273365	2980	2980	2980	2980	10
589	20230901	092000	60243565	2965	2965	2965	2965	210
590	20230901	091900	59620915	2965	2965	2980	2965	1859
591	20230901	091800	54108960	2970	2970	2970	2970	34
592	20230901	091700	54007980	2970	2970	2970	2970	2060
593	20230901	091600	47889780	2970	2970	2970	2970	95
594	20230901	091500	47607630	2970	2975	2975	2970	137
595	20230901	091400	47200645	2970	2970	2970	2970	1460
596	20230901	091300	42864445	2970	2975	2975	2970	1357
597	20230901	091200	38832740	2975	2975	2975	2975	10
598	20230901	091100	38802990	2970	2975	2975	2970	488
599	20230901	091000	37353625	2975	2975	2975	2970	301
600	20230901	090900	36458230	2975	2970	2975	2970	72
601	20230901	090800	36244285	2970	2980	2980	2970	694
602	20230901	090700	34181810	2980	2980	2980	2980	10
603	20230901	090600	34152010	2980	2980	2980	2980	806
604	20230901	090500	31750130	2995	2995	2995	2995	0
605	20230901	090400	31750130	2995	2995	2995	2995	0
606	20230901	090300	31750130	2995	2995	2995	2995	50
607	20230901	090200	31600380	3000	3000	3000	3000	1
608	20230901	090100	31597380	2980	2980	2980	2980	0
609	20230901	090000	31597380	2980	2990	2995	2980	10556