KissMeData/000050/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183000	538398210	8890	8890	8890	8890	53
3	20230901	182900	538398210	8890	8890	8890	8890	0
4	20230901	182800	538398210	8890	8890	8890	8890	0
5	20230901	182700	538398210	8890	8890	8890	8890	0
6	20230901	182600	538398210	8890	8890	8890	8890	0
7	20230901	182500	538398210	8890	8890	8890	8890	0
8	20230901	182400	538398210	8890	8890	8890	8890	0
9	20230901	182300	538398210	8890	8890	8890	8890	0
10	20230901	182200	538398210	8890	8890	8890	8890	0
11	20230901	182100	538398210	8890	8890	8890	8890	0
12	20230901	182000	538398210	8890	8890	8890	8890	0
13	20230901	181900	538398210	8890	8890	8890	8890	0
14	20230901	181800	538398210	8890	8890	8890	8890	0
15	20230901	181700	538398210	8890	8890	8890	8890	0
16	20230901	181600	538398210	8890	8890	8890	8890	0
17	20230901	181500	538398210	8890	8890	8890	8890	0
18	20230901	181400	538398210	8890	8890	8890	8890	0
19	20230901	181300	538398210	8890	8890	8890	8890	0
20	20230901	181200	538398210	8890	8890	8890	8890	0
21	20230901	181100	538398210	8890	8890	8890	8890	0
22	20230901	181000	538398210	8890	8890	8890	8890	0
23	20230901	180900	538398210	8890	8890	8890	8890	0
24	20230901	180800	538398210	8890	8890	8890	8890	0
25	20230901	180700	538398210	8890	8890	8890	8890	0
26	20230901	180600	538398210	8890	8890	8890	8890	0
27	20230901	180500	538398210	8890	8890	8890	8890	0
28	20230901	180400	538398210	8890	8890	8890	8890	0
29	20230901	180300	538398210	8890	8890	8890	8890	0
30	20230901	180200	538398210	8890	8890	8890	8890	0
31	20230901	180100	538398210	8890	8890	8890	8890	0
32	20230901	180000	538398210	8890	8890	8890	8890	53
33	20230901	175900	538398210	8890	8890	8890	8890	0
34	20230901	175800	538398210	8890	8890	8890	8890	0
35	20230901	175700	538398210	8890	8890	8890	8890	0
36	20230901	175600	538398210	8890	8890	8890	8890	0
37	20230901	175500	538398210	8890	8890	8890	8890	0
38	20230901	175400	538398210	8890	8890	8890	8890	0
39	20230901	175300	538398210	8890	8890	8890	8890	0
40	20230901	175200	538398210	8890	8890	8890	8890	0
41	20230901	175100	538398210	8890	8890	8890	8890	0
42	20230901	175000	538398210	8890	8890	8890	8890	0
43	20230901	174900	538398210	8890	8890	8890	8890	0
44	20230901	174800	538398210	8890	8890	8890	8890	0
45	20230901	174700	538398210	8890	8890	8890	8890	0
46	20230901	174600	538398210	8890	8890	8890	8890	0
47	20230901	174500	538398210	8890	8890	8890	8890	0
48	20230901	174400	538398210	8890	8890	8890	8890	0
49	20230901	174300	538398210	8890	8890	8890	8890	0
50	20230901	174200	538398210	8890	8890	8890	8890	0
51	20230901	174100	538398210	8890	8890	8890	8890	0
52	20230901	174000	538398210	8890	8890	8890	8890	0
53	20230901	173900	538398210	8890	8890	8890	8890	0
54	20230901	173800	538398210	8890	8890	8890	8890	0
55	20230901	173700	538398210	8890	8890	8890	8890	0
56	20230901	173600	538398210	8890	8890	8890	8890	0
57	20230901	173500	538398210	8890	8890	8890	8890	0
58	20230901	173400	538398210	8890	8890	8890	8890	0
59	20230901	173300	538398210	8890	8890	8890	8890	0
60	20230901	173200	538398210	8890	8890	8890	8890	0
61	20230901	173100	538398210	8890	8890	8890	8890	0
62	20230901	173000	538398210	8890	8890	8890	8890	53
63	20230901	172900	538398210	8890	8890	8890	8890	0
64	20230901	172800	538398210	8890	8890	8890	8890	0
65	20230901	172700	538398210	8890	8890	8890	8890	0
66	20230901	172600	538398210	8890	8890	8890	8890	0
67	20230901	172500	538398210	8890	8890	8890	8890	0
68	20230901	172400	538398210	8890	8890	8890	8890	0
69	20230901	172300	538398210	8890	8890	8890	8890	0
70	20230901	172200	538398210	8890	8890	8890	8890	0
71	20230901	172100	538398210	8890	8890	8890	8890	0
72	20230901	172000	538398210	8890	8890	8890	8890	0
73	20230901	171900	538398210	8890	8890	8890	8890	0
74	20230901	171800	538398210	8890	8890	8890	8890	0
75	20230901	171700	538398210	8890	8890	8890	8890	0
76	20230901	171600	538398210	8890	8890	8890	8890	0
77	20230901	171500	538398210	8890	8890	8890	8890	0
78	20230901	171400	538398210	8890	8890	8890	8890	0
79	20230901	171300	538398210	8890	8890	8890	8890	0
80	20230901	171200	538398210	8890	8890	8890	8890	0
81	20230901	171100	538398210	8890	8890	8890	8890	0
82	20230901	171000	538398210	8890	8890	8890	8890	0
83	20230901	170900	538398210	8890	8890	8890	8890	0
84	20230901	170800	538398210	8890	8890	8890	8890	0
85	20230901	170700	538398210	8890	8890	8890	8890	0
86	20230901	170600	538398210	8890	8890	8890	8890	0
87	20230901	170500	538398210	8890	8890	8890	8890	0
88	20230901	170400	538398210	8890	8890	8890	8890	0
89	20230901	170300	538398210	8890	8890	8890	8890	0
90	20230901	170200	538398210	8890	8890	8890	8890	0
91	20230901	170100	538398210	8890	8890	8890	8890	0
92	20230901	170000	538398210	8890	8890	8890	8890	53
93	20230901	165900	538398210	8890	8890	8890	8890	0
94	20230901	165800	538398210	8890	8890	8890	8890	0
95	20230901	165700	538398210	8890	8890	8890	8890	0
96	20230901	165600	538398210	8890	8890	8890	8890	0
97	20230901	165500	538398210	8890	8890	8890	8890	0
98	20230901	165400	538398210	8890	8890	8890	8890	0
99	20230901	165300	538398210	8890	8890	8890	8890	0
100	20230901	165200	538398210	8890	8890	8890	8890	0
101	20230901	165100	538398210	8890	8890	8890	8890	0
102	20230901	165000	538398210	8890	8890	8890	8890	0
103	20230901	164900	538398210	8890	8890	8890	8890	0
104	20230901	164800	538398210	8890	8890	8890	8890	0
105	20230901	164700	538398210	8890	8890	8890	8890	0
106	20230901	164600	538398210	8890	8890	8890	8890	0
107	20230901	164500	538398210	8890	8890	8890	8890	0
108	20230901	164400	538398210	8890	8890	8890	8890	0
109	20230901	164300	538398210	8890	8890	8890	8890	0
110	20230901	164200	538398210	8890	8890	8890	8890	0
111	20230901	164100	538398210	8890	8890	8890	8890	0
112	20230901	164000	538398210	8890	8890	8890	8890	0
113	20230901	163900	538398210	8890	8890	8890	8890	0
114	20230901	163800	538398210	8890	8890	8890	8890	0
115	20230901	163700	538398210	8890	8890	8890	8890	0
116	20230901	163600	538398210	8890	8890	8890	8890	0
117	20230901	163500	538398210	8890	8890	8890	8890	0
118	20230901	163400	538398210	8890	8890	8890	8890	0
119	20230901	163300	538398210	8890	8890	8890	8890	0
120	20230901	163200	538398210	8890	8890	8890	8890	0
121	20230901	163100	538398210	8890	8890	8890	8890	0
122	20230901	163000	538398210	8890	8890	8890	8890	53
123	20230901	162900	538398210	8890	8890	8890	8890	0
124	20230901	162800	538398210	8890	8890	8890	8890	0
125	20230901	162700	538398210	8890	8890	8890	8890	0
126	20230901	162600	538398210	8890	8890	8890	8890	0
127	20230901	162500	538398210	8890	8890	8890	8890	0
128	20230901	162400	538398210	8890	8890	8890	8890	0
129	20230901	162300	538398210	8890	8890	8890	8890	0
130	20230901	162200	538398210	8890	8890	8890	8890	0
131	20230901	162100	538398210	8890	8890	8890	8890	0
132	20230901	162000	538398210	8890	8890	8890	8890	0
133	20230901	161900	538398210	8890	8890	8890	8890	0
134	20230901	161800	538398210	8890	8890	8890	8890	0
135	20230901	161700	538398210	8890	8890	8890	8890	0
136	20230901	161600	538398210	8890	8890	8890	8890	0
137	20230901	161500	538398210	8890	8890	8890	8890	0
138	20230901	161400	538398210	8890	8890	8890	8890	0
139	20230901	161300	538398210	8890	8890	8890	8890	0
140	20230901	161200	538398210	8890	8890	8890	8890	0
141	20230901	161100	538398210	8890	8890	8890	8890	0
142	20230901	161000	538398210	8890	8890	8890	8890	0
143	20230901	160900	538398210	8890	8890	8890	8890	0
144	20230901	160800	538398210	8890	8890	8890	8890	0
145	20230901	160700	538398210	8890	8890	8890	8890	0
146	20230901	160600	538398210	8890	8890	8890	8890	0
147	20230901	160500	538398210	8890	8890	8890	8890	0
148	20230901	160400	538398210	8890	8890	8890	8890	0
149	20230901	160300	538398210	8890	8890	8890	8890	0
150	20230901	160200	538398210	8890	8890	8890	8890	0
151	20230901	160100	538398210	8890	8890	8890	8890	0
152	20230901	160000	538398210	8890	8890	8890	8890	53
153	20230901	155900	538398210	8890	8890	8890	8890	0
154	20230901	155800	538398210	8890	8890	8890	8890	0
155	20230901	155700	538398210	8890	8890	8890	8890	0
156	20230901	155600	538398210	8890	8890	8890	8890	0
157	20230901	155500	538398210	8890	8890	8890	8890	0
158	20230901	155400	538398210	8890	8890	8890	8890	0
159	20230901	155300	538398210	8890	8890	8890	8890	0
160	20230901	155200	538398210	8890	8890	8890	8890	0
161	20230901	155100	538398210	8890	8890	8890	8890	0
162	20230901	155000	538398210	8890	8890	8890	8890	0
163	20230901	154900	538398210	8890	8890	8890	8890	0
164	20230901	154800	538398210	8890	8890	8890	8890	0
165	20230901	154700	538398210	8890	8890	8890	8890	0
166	20230901	154600	538398210	8890	8890	8890	8890	0
167	20230901	154500	538398210	8890	8890	8890	8890	0
168	20230901	154400	538398210	8890	8890	8890	8890	0
169	20230901	154300	538398210	8890	8890	8890	8890	0
170	20230901	154200	538398210	8890	8890	8890	8890	0
171	20230901	154100	538398210	8890	8890	8890	8890	0
172	20230901	154000	538398210	8890	8890	8890	8890	0
173	20230901	153900	538398210	8890	8890	8890	8890	0
174	20230901	153800	538398210	8890	8890	8890	8890	0
175	20230901	153700	538398210	8890	8890	8890	8890	0
176	20230901	153600	538398210	8890	8890	8890	8890	0
177	20230901	153500	538398210	8890	8890	8890	8890	0
178	20230901	153400	538398210	8890	8890	8890	8890	0
179	20230901	153300	538398210	8890	8890	8890	8890	0
180	20230901	153200	538398210	8890	8890	8890	8890	0
181	20230901	153100	538398210	8890	8890	8890	8890	0
182	20230901	153000	538398210	8890	8890	8890	8890	106
183	20230901	152900	537927040	8890	8890	8890	8890	0
184	20230901	152800	537927040	8890	8890	8890	8890	0
185	20230901	152700	537927040	8890	8890	8890	8890	0
186	20230901	152600	537927040	8890	8890	8890	8890	0
187	20230901	152500	537927040	8890	8890	8890	8890	0
188	20230901	152400	537927040	8890	8890	8890	8890	0
189	20230901	152300	537927040	8890	8890	8890	8890	0
190	20230901	152200	537927040	8890	8890	8890	8890	0
191	20230901	152100	537927040	8890	8890	8890	8890	0
192	20230901	152000	537927040	8890	8890	8890	8890	0
193	20230901	151900	537927040	8890	8890	8890	8890	37
194	20230901	151800	537598110	8890	8890	8890	8890	163
195	20230901	151700	536149040	8880	8880	8880	8880	0
196	20230901	151600	536149040	8880	8880	8880	8880	0
197	20230901	151500	536149040	8880	8880	8880	8880	0
198	20230901	151400	536149040	8880	8880	8880	8880	1
199	20230901	151300	536140160	8890	8890	8890	8890	0
200	20230901	151200	536140160	8890	8890	8890	8890	0
201	20230901	151100	536140160	8890	8890	8890	8890	0
202	20230901	151000	536140160	8890	8890	8890	8890	0
203	20230901	150900	536140160	8890	8890	8890	8890	0
204	20230901	150800	536140160	8890	8890	8890	8890	1
205	20230901	150700	536131270	8880	8880	8880	8880	0
206	20230901	150600	536131270	8880	8880	8880	8880	0
207	20230901	150500	536131270	8880	8890	8890	8880	120
208	20230901	150400	535065620	8900	8900	8900	8900	0
209	20230901	150300	535065620	8900	8900	8900	8900	1
210	20230901	150200	535056720	8880	8890	8890	8880	29
211	20230901	150100	534799120	8900	8900	8900	8900	12
212	20230901	150000	534692320	8900	8900	8900	8900	0
213	20230901	145900	534692320	8900	8900	8900	8900	0
214	20230901	145800	534692320	8900	8900	8900	8900	0
215	20230901	145700	534692320	8900	8900	8900	8900	0
216	20230901	145600	534692320	8900	8900	8900	8900	0
217	20230901	145500	534692320	8900	8900	8900	8900	0
218	20230901	145400	534692320	8900	8900	8900	8900	0
219	20230901	145300	534692320	8900	8900	8900	8900	0
220	20230901	145200	534692320	8900	8900	8900	8900	0
221	20230901	145100	534692320	8900	8900	8900	8900	0
222	20230901	145000	534692320	8900	8900	8900	8900	0
223	20230901	144900	534692320	8900	8900	8900	8900	6
224	20230901	144800	534638920	8900	8900	8900	8900	0
225	20230901	144700	534638920	8900	8900	8900	8900	0
226	20230901	144600	534638920	8900	8900	8900	8900	0
227	20230901	144500	534638920	8900	8900	8900	8900	0
228	20230901	144400	534638920	8900	8900	8900	8900	0
229	20230901	144300	534638920	8900	8900	8900	8900	1
230	20230901	144200	534630020	8910	8910	8910	8910	0
231	20230901	144100	534630020	8910	8910	8910	8910	0
232	20230901	144000	534630020	8910	8910	8910	8910	0
233	20230901	143900	534630020	8910	8910	8910	8910	1
234	20230901	143800	534621110	8900	8900	8900	8900	0
235	20230901	143700	534621110	8900	8900	8900	8900	0
236	20230901	143600	534621110	8900	8900	8900	8900	0
237	20230901	143500	534621110	8900	8900	8900	8900	0
238	20230901	143400	534621110	8900	8900	8900	8900	0
239	20230901	143300	534621110	8900	8900	8900	8900	0
240	20230901	143200	534621110	8900	8900	8900	8900	0
241	20230901	143100	534621110	8900	8900	8900	8900	0
242	20230901	143000	534621110	8900	8900	8900	8900	0
243	20230901	142900	534621110	8900	8900	8900	8900	0
244	20230901	142800	534621110	8900	8900	8900	8900	1
245	20230901	142700	534612210	8900	8900	8900	8900	3
246	20230901	142600	534585510	8900	8900	8900	8900	0
247	20230901	142500	534585510	8900	8900	8900	8900	0
248	20230901	142400	534585510	8900	8900	8900	8900	0
249	20230901	142300	534585510	8900	8900	8900	8900	0
250	20230901	142200	534585510	8900	8900	8900	8900	0
251	20230901	142100	534585510	8900	8900	8900	8900	0
252	20230901	142000	534585510	8900	8900	8900	8900	0
253	20230901	141900	534585510	8900	8900	8900	8900	0
254	20230901	141800	534585510	8900	8900	8900	8900	0
255	20230901	141700	534585510	8900	8900	8900	8900	1
256	20230901	141600	534576610	8910	8910	8910	8910	0
257	20230901	141500	534576610	8910	8900	8910	8900	2
258	20230901	141400	534558800	8890	8890	8890	8890	0
259	20230901	141300	534558800	8890	8890	8890	8890	1
260	20230901	141200	534549910	8900	8900	8900	8900	0
261	20230901	141100	534549910	8900	8890	8900	8890	608
262	20230901	141000	529144780	8890	8890	8890	8890	28
263	20230901	140900	528895860	8880	8880	8880	8880	0
264	20230901	140800	528895860	8880	8880	8880	8880	0
265	20230901	140700	528895860	8880	8880	8880	8880	0
266	20230901	140600	528895860	8880	8880	8880	8880	0
267	20230901	140500	528895860	8880	8880	8880	8880	0
268	20230901	140400	528895860	8880	8880	8880	8880	0
269	20230901	140300	528895860	8880	8880	8880	8880	0
270	20230901	140200	528895860	8880	8880	8880	8880	0
271	20230901	140100	528895860	8880	8880	8880	8880	0
272	20230901	140000	528895860	8880	8880	8880	8880	0
273	20230901	135900	528895860	8880	8880	8880	8880	0
274	20230901	135800	528895860	8880	8880	8880	8880	0
275	20230901	135700	528895860	8880	8880	8880	8880	0
276	20230901	135600	528895860	8880	8880	8880	8880	0
277	20230901	135500	528895860	8880	8880	8880	8880	0
278	20230901	135400	528895860	8880	8880	8880	8880	0
279	20230901	135300	528895860	8880	8880	8880	8880	0
280	20230901	135200	528895860	8880	8880	8880	8880	0
281	20230901	135100	528895860	8880	8880	8880	8880	0
282	20230901	135000	528895860	8880	8880	8880	8880	0
283	20230901	134900	528895860	8880	8880	8880	8880	0
284	20230901	134800	528895860	8880	8880	8880	8880	0
285	20230901	134700	528895860	8880	8880	8880	8880	0
286	20230901	134600	528895860	8880	8880	8880	8880	0
287	20230901	134500	528895860	8880	8880	8880	8880	0
288	20230901	134400	528895860	8880	8880	8880	8880	0
289	20230901	134300	528895860	8880	8880	8880	8880	0
290	20230901	134200	528895860	8880	8880	8880	8880	0
291	20230901	134100	528895860	8880	8880	8880	8880	0
292	20230901	134000	528895860	8880	8880	8880	8880	0
293	20230901	133900	528895860	8880	8880	8880	8880	0
294	20230901	133800	528895860	8880	8880	8880	8880	0
295	20230901	133700	528895860	8880	8880	8880	8880	0
296	20230901	133600	528895860	8880	8880	8880	8880	0
297	20230901	133500	528895860	8880	8880	8880	8880	0
298	20230901	133400	528895860	8880	8880	8880	8880	0
299	20230901	133300	528895860	8880	8880	8910	8880	121
300	20230901	133200	527818800	8880	8880	8880	8880	0
301	20230901	133100	527818800	8880	8880	8880	8880	2
302	20230901	133000	527801040	8870	8870	8870	8870	0
303	20230901	132900	527801040	8870	8870	8870	8870	0
304	20230901	132800	527801040	8870	8970	8970	8840	1468
305	20230901	132700	514746170	8910	8880	8910	8880	781
306	20230901	132600	507803760	8860	8860	8860	8860	0
307	20230901	132500	507803760	8860	8860	8860	8860	0
308	20230901	132400	507803760	8860	8860	8860	8860	0
309	20230901	132300	507803760	8860	8860	8860	8860	0
310	20230901	132200	507803760	8860	8860	8860	8860	1
311	20230901	132100	507794900	8850	8850	8850	8850	0
312	20230901	132000	507794900	8850	8850	8850	8850	1
313	20230901	131900	507786050	8850	8850	8850	8850	0
314	20230901	131800	507786050	8850	8850	8850	8850	0
315	20230901	131700	507786050	8850	8850	8850	8850	0
316	20230901	131600	507786050	8850	8850	8850	8850	0
317	20230901	131500	507786050	8850	8850	8850	8850	0
318	20230901	131400	507786050	8850	8850	8850	8850	0
319	20230901	131300	507786050	8850	8850	8850	8850	0
320	20230901	131200	507786050	8850	8850	8850	8850	0
321	20230901	131100	507786050	8850	8850	8850	8850	0
322	20230901	131000	507786050	8850	8850	8850	8850	0
323	20230901	130900	507786050	8850	8850	8850	8850	0
324	20230901	130800	507786050	8850	8850	8850	8850	0
325	20230901	130700	507786050	8850	8850	8850	8850	0
326	20230901	130600	507786050	8850	8850	8850	8850	51
327	20230901	130500	507334700	8860	8860	8860	8860	398
328	20230901	130400	503808420	8860	8860	8860	8860	12
329	20230901	130300	503702100	8900	8900	8900	8900	0
330	20230901	130200	503702100	8900	8900	8900	8900	0
331	20230901	130100	503702100	8900	8900	8900	8900	0
332	20230901	130000	503702100	8900	8870	8910	8870	901
333	20230901	125900	495687720	8890	8890	8890	8890	1
334	20230901	125800	495678830	8890	8890	8890	8890	1
335	20230901	125700	495669940	8910	8890	8930	8890	899
336	20230901	125600	487668780	8920	8890	8940	8890	2497
337	20230901	125500	465418600	8890	8900	8900	8890	2
338	20230901	125400	465400810	8930	8880	8940	8880	437
339	20230901	125300	461508210	8890	8890	8890	8890	0
340	20230901	125200	461508210	8890	8890	8890	8890	0
341	20230901	125100	461508210	8890	8890	8890	8890	0
342	20230901	125000	461508210	8890	8890	8890	8890	10
343	20230901	124900	461419310	8870	8900	8900	8870	80
344	20230901	124800	460708210	8900	8880	8940	8880	2013
345	20230901	124700	442792610	8910	8870	8930	8870	946
346	20230901	124600	434377350	8910	8910	8910	8910	0
347	20230901	124500	434377350	8910	8910	8910	8910	0
348	20230901	124400	434377350	8910	8890	8940	8890	1540
349	20230901	124300	420661780	8940	8880	8940	8880	1549
350	20230901	124200	406878960	8900	8900	8900	8900	0
351	20230901	124100	406878960	8900	8900	8900	8900	0
352	20230901	124000	406878960	8900	8930	8930	8880	150
353	20230901	123900	405543930	8890	8880	8890	8880	142
354	20230901	123800	404281840	8880	8930	8940	8880	3014
355	20230901	123700	377463200	8930	8880	8940	8880	2867
356	20230901	123600	351950530	8940	8940	8940	8880	1018
357	20230901	123500	342887860	8890	8880	8940	8880	2388
358	20230901	123400	321630370	8880	8880	8880	8880	101
359	20230901	123300	320733490	8900	8880	8920	8880	897
360	20230901	123200	312759130	8910	8880	8930	8880	971
361	20230901	123100	304123100	8920	8860	8940	8860	3256
362	20230901	123000	275143400	8920	8920	8920	8900	478
363	20230901	122900	270889130	8900	8880	8940	8880	577
364	20230901	122800	265763600	8900	8860	8960	8860	2292
365	20230901	122700	245400580	8920	8900	8960	8900	921
366	20230901	122600	237175170	8880	8920	8930	8880	38
367	20230901	122500	236836850	8930	8880	8960	8880	87
368	20230901	122400	236062190	8860	8950	8950	8860	973
369	20230901	122300	227406190	8950	8860	8960	8860	496
370	20230901	122200	223011050	8860	8860	8860	8860	20
371	20230901	122100	222833850	8910	8890	8930	8890	486
372	20230901	122000	218503510	8860	8890	8890	8860	1025
373	20230901	121900	209419340	8960	8940	9020	8940	977
374	20230901	121800	200642090	8900	8860	8900	8860	707
375	20230901	121700	194369920	8840	8840	8840	8840	0
376	20230901	121600	194369920	8840	8840	8840	8840	0
377	20230901	121500	194369920	8840	8840	8840	8840	0
378	20230901	121400	194369920	8840	8840	8840	8840	0
379	20230901	121300	194369920	8840	8840	8840	8840	0
380	20230901	121200	194369920	8840	8840	8840	8840	5
381	20230901	121100	194325720	8840	8840	8840	8840	0
382	20230901	121000	194325720	8840	8840	8840	8840	0
383	20230901	120900	194325720	8840	8840	8840	8840	0
384	20230901	120800	194325720	8840	8840	8840	8840	0
385	20230901	120700	194325720	8840	8840	8840	8840	0
386	20230901	120600	194325720	8840	8840	8840	8840	0
387	20230901	120500	194325720	8840	8840	8840	8840	0
388	20230901	120400	194325720	8840	8840	8840	8840	0
389	20230901	120300	194325720	8840	8840	8840	8840	0
390	20230901	120200	194325720	8840	8840	8840	8840	0
391	20230901	120100	194325720	8840	8840	8840	8840	4
392	20230901	120000	194290360	8840	8840	8840	8840	0
393	20230901	115900	194290360	8840	8840	8840	8840	0
394	20230901	115800	194290360	8840	8840	8840	8840	0
395	20230901	115700	194290360	8840	8840	8840	8840	0
396	20230901	115600	194290360	8840	8840	8840	8840	0
397	20230901	115500	194290360	8840	8840	8840	8840	0
398	20230901	115400	194290360	8840	8840	8840	8840	0
399	20230901	115300	194290360	8840	8840	8840	8840	0
400	20230901	115200	194290360	8840	8850	8850	8840	474
401	20230901	115100	190097770	8850	8910	8910	8850	221
402	20230901	115000	188133080	8920	8930	8950	8900	998
403	20230901	114900	179235730	8950	8860	8950	8860	506
404	20230901	114800	174752330	8860	8900	8900	8860	623
405	20230901	114700	169229400	8910	9010	9040	8910	1114
406	20230901	114600	159201380	9000	8870	9000	8870	160
407	20230901	114500	157773980	8840	8850	8850	8830	1127
408	20230901	114400	147811800	8890	8940	9020	8890	1202
409	20230901	114300	137055340	8940	8870	8940	8870	137
410	20230901	114200	135835170	8850	8850	8850	8850	994
411	20230901	114100	127038270	8850	8850	8850	8850	24
412	20230901	114000	126825870	8880	8890	8890	8880	28
413	20230901	113900	126576960	9000	9040	9040	9000	1172
414	20230901	113800	116008180	9020	8850	9020	8850	590
415	20230901	113700	110767300	8850	8870	8870	8850	45
416	20230901	113600	110368770	8860	8840	8860	8830	846
417	20230901	113500	102883590	8840	8950	8950	8840	26
418	20230901	113400	102653500	8970	8960	9000	8950	455
419	20230901	113300	98571600	8970	8990	9020	8950	1037
420	20230901	113200	89273000	9000	8930	9000	8930	458
421	20230901	113100	85171180	8920	8870	8920	8870	731
422	20230901	113000	78672550	8870	8870	8870	8870	1
423	20230901	112900	78663680	8870	8870	8870	8870	0
424	20230901	112800	78663680	8870	8870	8870	8870	0
425	20230901	112700	78663680	8870	8870	8870	8870	1
426	20230901	112600	78654810	8890	8870	8890	8870	300
427	20230901	112500	75987850	8870	8870	8870	8870	1
428	20230901	112400	75978980	8870	8870	8870	8870	0
429	20230901	112300	75978980	8870	8870	8870	8870	1
430	20230901	112200	75970110	8870	8870	8870	8870	0
431	20230901	112100	75970110	8870	8870	8870	8870	1
432	20230901	112000	75961240	8870	8870	8870	8870	0
433	20230901	111900	75961240	8870	8870	8870	8870	1
434	20230901	111800	75952370	8870	8870	8870	8870	0
435	20230901	111700	75952370	8870	8870	8870	8870	0
436	20230901	111600	75952370	8870	8870	8870	8870	1
437	20230901	111500	75943500	8870	8870	8870	8870	0
438	20230901	111400	75943500	8870	8870	8870	8870	1
439	20230901	111300	75934630	8870	8870	8870	8870	0
440	20230901	111200	75934630	8870	8870	8870	8870	1
441	20230901	111100	75925760	8870	8870	8870	8870	0
442	20230901	111000	75925760	8870	8870	8870	8870	1
443	20230901	110900	75916890	8870	8870	8870	8870	0
444	20230901	110800	75916890	8870	8890	8890	8870	3
445	20230901	110700	75890240	8890	8890	8890	8890	0
446	20230901	110600	75890240	8890	8890	8890	8890	1
447	20230901	110500	75881350	8890	8890	8890	8890	0
448	20230901	110400	75881350	8890	8890	8890	8890	0
449	20230901	110300	75881350	8890	8890	8890	8890	1
450	20230901	110200	75872460	8890	8890	8890	8890	0
451	20230901	110100	75872460	8890	8890	8890	8890	1
452	20230901	110000	75863570	8880	8880	8880	8880	1
453	20230901	105900	75854690	8880	8880	8880	8880	1
454	20230901	105800	75845810	8880	8880	8880	8880	0
455	20230901	105700	75845810	8880	8880	8880	8880	1
456	20230901	105600	75836930	8880	8880	8880	8880	0
457	20230901	105500	75836930	8880	8880	8880	8880	1
458	20230901	105400	75828050	8870	8870	8870	8870	26
459	20230901	105300	75597430	8880	8880	8880	8880	1
460	20230901	105200	75588550	8870	8870	8870	8870	1
461	20230901	105100	75579680	8870	8870	8870	8870	0
462	20230901	105000	75579680	8870	8870	8870	8870	1
463	20230901	104900	75570810	8870	8870	8870	8870	0
464	20230901	104800	75570810	8870	8870	8870	8870	1
465	20230901	104700	75561940	8870	8870	8870	8870	0
466	20230901	104600	75561940	8870	8870	8870	8870	1
467	20230901	104500	75553070	8890	8890	8890	8890	0
468	20230901	104400	75553070	8890	8890	8890	8890	0
469	20230901	104300	75553070	8890	8870	8890	8870	150
470	20230901	104200	74220640	8870	8870	8870	8870	0
471	20230901	104100	74220640	8870	8870	8870	8870	0
472	20230901	104000	74220640	8870	8870	8870	8870	5
473	20230901	103900	74176290	8870	8870	8870	8870	0
474	20230901	103800	74176290	8870	8870	8870	8870	0
475	20230901	103700	74176290	8870	8870	8870	8870	0
476	20230901	103600	74176290	8870	8870	8870	8870	0
477	20230901	103500	74176290	8870	8870	8870	8870	0
478	20230901	103400	74176290	8870	8870	8870	8870	0
479	20230901	103300	74176290	8870	8870	8870	8870	0
480	20230901	103200	74176290	8870	8870	8870	8870	0
481	20230901	103100	74176290	8870	8870	8870	8870	0
482	20230901	103000	74176290	8870	8870	8870	8870	0
483	20230901	102900	74176290	8870	8870	8870	8870	0
484	20230901	102800	74176290	8870	8870	8870	8870	0
485	20230901	102700	74176290	8870	8870	8870	8870	0
486	20230901	102600	74176290	8870	8870	8870	8870	0
487	20230901	102500	74176290	8870	8870	8870	8870	0
488	20230901	102400	74176290	8870	8870	8870	8870	0
489	20230901	102300	74176290	8870	8870	8870	8870	0
490	20230901	102200	74176290	8870	8870	8870	8870	0
491	20230901	102100	74176290	8870	8870	8870	8870	0
492	20230901	102000	74176290	8870	8870	8870	8870	0
493	20230901	101900	74176290	8870	8870	8870	8870	0
494	20230901	101800	74176290	8870	8870	8870	8870	0
495	20230901	101700	74176290	8870	8870	8870	8870	0
496	20230901	101600	74176290	8870	8870	8870	8870	0
497	20230901	101500	74176290	8870	8870	8870	8870	0
498	20230901	101400	74176290	8870	8870	8870	8870	0
499	20230901	101300	74176290	8870	8870	8870	8870	0
500	20230901	101200	74176290	8870	8870	8870	8870	0
501	20230901	101100	74176290	8870	8870	8870	8870	0
502	20230901	101000	74176290	8870	8870	8870	8870	0
503	20230901	100900	74176290	8870	8870	8870	8870	0
504	20230901	100800	74176290	8870	8870	8870	8870	0
505	20230901	100700	74176290	8870	8870	8870	8870	0
506	20230901	100600	74176290	8870	8870	8870	8870	0
507	20230901	100500	74176290	8870	8870	8870	8870	0
508	20230901	100400	74176290	8870	8870	8870	8870	1
509	20230901	100300	74167420	8870	8870	8870	8870	0
510	20230901	100200	74167420	8870	8870	8870	8870	0
511	20230901	100100	74167420	8870	8870	8870	8870	1
512	20230901	100000	74158550	8860	8860	8860	8860	0
513	20230901	095900	74158550	8860	8860	8860	8860	0
514	20230901	095800	74158550	8860	8860	8860	8860	0
515	20230901	095700	74158550	8860	8860	8860	8860	0
516	20230901	095600	74158550	8860	8860	8860	8860	1
517	20230901	095500	74149690	8860	8860	8860	8860	0
518	20230901	095400	74149690	8860	8860	8860	8860	1
519	20230901	095300	74140830	8860	8860	8860	8860	1
520	20230901	095200	74131970	8860	8860	8860	8860	0
521	20230901	095100	74131970	8860	8860	8860	8860	1
522	20230901	095000	74123110	8860	8860	8860	8860	0
523	20230901	094900	74123110	8860	8860	8860	8860	0
524	20230901	094800	74123110	8860	8860	8860	8860	0
525	20230901	094700	74123110	8860	8860	8860	8860	0
526	20230901	094600	74123110	8860	8860	8860	8860	0
527	20230901	094500	74123110	8860	8860	8860	8860	0
528	20230901	094400	74123110	8860	8860	8860	8860	0
529	20230901	094300	74123110	8860	8860	8860	8860	1
530	20230901	094200	74114250	8870	8880	8880	8870	11
531	20230901	094100	74016670	8870	8870	8870	8870	1
532	20230901	094000	74007800	8860	8860	8860	8860	6
533	20230901	093900	73954640	8850	8850	8850	8850	2
534	20230901	093800	73936940	8850	8850	8850	8850	6
535	20230901	093700	73883840	8860	8880	8880	8850	952
536	20230901	093600	65453740	8890	8920	8920	8890	967
537	20230901	093500	56856810	8930	8880	8930	8880	145
538	20230901	093400	55567060	8870	8850	8870	8850	503
539	20230901	093300	51115140	8840	8840	8840	8840	472
540	20230901	093200	46942660	8870	8870	8870	8870	0
541	20230901	093100	46942660	8870	8870	8870	8870	0
542	20230901	093000	46942660	8870	8870	8870	8870	0
543	20230901	092900	46942660	8870	8870	8870	8870	0
544	20230901	092800	46942660	8870	8870	8870	8870	0
545	20230901	092700	46942660	8870	8870	8870	8870	0
546	20230901	092600	46942660	8870	8870	8870	8870	0
547	20230901	092500	46942660	8870	8870	8870	8870	2
548	20230901	092400	46924920	8890	8930	8930	8890	1005
549	20230901	092300	37984980	8940	8840	8940	8840	504
550	20230901	092200	33523260	8840	8870	8870	8840	847
551	20230901	092100	26032550	8890	8940	8940	8890	416
552	20230901	092000	22334150	8910	8890	8950	8890	1251
553	20230901	091900	11178660	8880	8860	8880	8860	475
554	20230901	091800	6970140	8830	8830	8830	8830	0
555	20230901	091700	6970140	8830	8830	8830	8830	0
556	20230901	091600	6970140	8830	8830	8830	8830	0
557	20230901	091500	6970140	8830	8830	8830	8830	0
558	20230901	091400	6970140	8830	8830	8830	8830	30
559	20230901	091300	6705240	8900	8900	8900	8900	0
560	20230901	091200	6705240	8900	8900	8900	8900	0
561	20230901	091100	6705240	8900	8900	8900	8900	0
562	20230901	091000	6705240	8900	8900	8900	8900	0
563	20230901	090900	6705240	8900	8900	8900	8900	10
564	20230901	090800	6616240	8900	8900	8900	8900	0
565	20230901	090700	6616240	8900	8900	8900	8900	0
566	20230901	090600	6616240	8900	8900	8900	8900	7
567	20230901	090500	6553940	8900	8900	8900	8900	3
568	20230901	090400	6527240	8900	8890	8900	8890	113
569	20230901	090300	5521550	8900	8900	8900	8900	0
570	20230901	090200	5521550	8900	8900	8900	8900	0
571	20230901	090100	5521550	8900	8900	8900	8900	34
572	20230901	090000	5218950	8900	8830	8900	8830	591