KissMeData/066980/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192800	460780680	2920	2920	2920	2920	8140
3	20230901	192700	460780680	2920	2920	2920	2920	0
4	20230901	192600	460780680	2920	2920	2920	2920	0
5	20230901	192500	460780680	2920	2920	2920	2920	0
6	20230901	192400	460780680	2920	2920	2920	2920	0
7	20230901	192300	460780680	2920	2920	2920	2920	0
8	20230901	192200	460780680	2920	2920	2920	2920	0
9	20230901	192100	460780680	2920	2920	2920	2920	0
10	20230901	192000	460780680	2920	2920	2920	2920	0
11	20230901	191900	460780680	2920	2920	2920	2920	0
12	20230901	191800	460780680	2920	2920	2920	2920	0
13	20230901	191700	460780680	2920	2920	2920	2920	0
14	20230901	191600	460780680	2920	2920	2920	2920	0
15	20230901	191500	460780680	2920	2920	2920	2920	0
16	20230901	191400	460780680	2920	2920	2920	2920	0
17	20230901	191300	460780680	2920	2920	2920	2920	0
18	20230901	191200	460780680	2920	2920	2920	2920	0
19	20230901	191100	460780680	2920	2920	2920	2920	0
20	20230901	191000	460780680	2920	2920	2920	2920	0
21	20230901	190900	460780680	2920	2920	2920	2920	0
22	20230901	190800	460780680	2920	2920	2920	2920	0
23	20230901	190700	460780680	2920	2920	2920	2920	0
24	20230901	190600	460780680	2920	2920	2920	2920	0
25	20230901	190500	460780680	2920	2920	2920	2920	0
26	20230901	190400	460780680	2920	2920	2920	2920	0
27	20230901	190300	460780680	2920	2920	2920	2920	0
28	20230901	190200	460780680	2920	2920	2920	2920	0
29	20230901	190100	460780680	2920	2920	2920	2920	0
30	20230901	190000	460780680	2920	2920	2920	2920	0
31	20230901	185900	460780680	2920	2920	2920	2920	0
32	20230901	185800	460780680	2920	2920	2920	2920	8140
33	20230901	185700	460780680	2920	2920	2920	2920	0
34	20230901	185600	460780680	2920	2920	2920	2920	0
35	20230901	185500	460780680	2920	2920	2920	2920	0
36	20230901	185400	460780680	2920	2920	2920	2920	0
37	20230901	185300	460780680	2920	2920	2920	2920	0
38	20230901	185200	460780680	2920	2920	2920	2920	0
39	20230901	185100	460780680	2920	2920	2920	2920	0
40	20230901	185000	460780680	2920	2920	2920	2920	0
41	20230901	184900	460780680	2920	2920	2920	2920	0
42	20230901	184800	460780680	2920	2920	2920	2920	0
43	20230901	184700	460780680	2920	2920	2920	2920	0
44	20230901	184600	460780680	2920	2920	2920	2920	0
45	20230901	184500	460780680	2920	2920	2920	2920	0
46	20230901	184400	460780680	2920	2920	2920	2920	0
47	20230901	184300	460780680	2920	2920	2920	2920	0
48	20230901	184200	460780680	2920	2920	2920	2920	0
49	20230901	184100	460780680	2920	2920	2920	2920	0
50	20230901	184000	460780680	2920	2920	2920	2920	0
51	20230901	183900	460780680	2920	2920	2920	2920	0
52	20230901	183800	460780680	2920	2920	2920	2920	0
53	20230901	183700	460780680	2920	2920	2920	2920	0
54	20230901	183600	460780680	2920	2920	2920	2920	0
55	20230901	183500	460780680	2920	2920	2920	2920	0
56	20230901	183400	460780680	2920	2920	2920	2920	0
57	20230901	183300	460780680	2920	2920	2920	2920	0
58	20230901	183200	460780680	2920	2920	2920	2920	0
59	20230901	183100	460780680	2920	2920	2920	2920	0
60	20230901	183000	460780680	2920	2920	2920	2920	0
61	20230901	182900	460780680	2920	2920	2920	2920	0
62	20230901	182800	460780680	2920	2920	2920	2920	8140
63	20230901	182700	460780680	2920	2920	2920	2920	0
64	20230901	182600	460780680	2920	2920	2920	2920	0
65	20230901	182500	460780680	2920	2920	2920	2920	0
66	20230901	182400	460780680	2920	2920	2920	2920	0
67	20230901	182300	460780680	2920	2920	2920	2920	0
68	20230901	182200	460780680	2920	2920	2920	2920	0
69	20230901	182100	460780680	2920	2920	2920	2920	0
70	20230901	182000	460780680	2920	2920	2920	2920	0
71	20230901	181900	460780680	2920	2920	2920	2920	0
72	20230901	181800	460780680	2920	2920	2920	2920	0
73	20230901	181700	460780680	2920	2920	2920	2920	0
74	20230901	181600	460780680	2920	2920	2920	2920	0
75	20230901	181500	460780680	2920	2920	2920	2920	0
76	20230901	181400	460780680	2920	2920	2920	2920	0
77	20230901	181300	460780680	2920	2920	2920	2920	0
78	20230901	181200	460780680	2920	2920	2920	2920	0
79	20230901	181100	460780680	2920	2920	2920	2920	0
80	20230901	181000	460780680	2920	2920	2920	2920	0
81	20230901	180900	460780680	2920	2920	2920	2920	0
82	20230901	180800	460780680	2920	2920	2920	2920	0
83	20230901	180700	460780680	2920	2920	2920	2920	0
84	20230901	180600	460780680	2920	2920	2920	2920	0
85	20230901	180500	460780680	2920	2920	2920	2920	0
86	20230901	180400	460780680	2920	2920	2920	2920	0
87	20230901	180300	460780680	2920	2920	2920	2920	0
88	20230901	180200	460780680	2920	2920	2920	2920	0
89	20230901	180100	460780680	2920	2920	2920	2920	0
90	20230901	180000	460780680	2920	2920	2920	2920	0
91	20230901	175900	460780680	2920	2920	2920	2920	0
92	20230901	175800	460780680	2920	2920	2920	2920	8140
93	20230901	175700	460780680	2920	2920	2920	2920	0
94	20230901	175600	460780680	2920	2920	2920	2920	0
95	20230901	175500	460780680	2920	2920	2920	2920	0
96	20230901	175400	460780680	2920	2920	2920	2920	0
97	20230901	175300	460780680	2920	2920	2920	2920	0
98	20230901	175200	460780680	2920	2920	2920	2920	0
99	20230901	175100	460780680	2920	2920	2920	2920	0
100	20230901	175000	460780680	2920	2920	2920	2920	0
101	20230901	174900	460780680	2920	2920	2920	2920	0
102	20230901	174800	460780680	2920	2920	2920	2920	0
103	20230901	174700	460780680	2920	2920	2920	2920	0
104	20230901	174600	460780680	2920	2920	2920	2920	0
105	20230901	174500	460780680	2920	2920	2920	2920	0
106	20230901	174400	460780680	2920	2920	2920	2920	0
107	20230901	174300	460780680	2920	2920	2920	2920	0
108	20230901	174200	460780680	2920	2920	2920	2920	0
109	20230901	174100	460780680	2920	2920	2920	2920	0
110	20230901	174000	460780680	2920	2920	2920	2920	0
111	20230901	173900	460780680	2920	2920	2920	2920	0
112	20230901	173800	460780680	2920	2920	2920	2920	0
113	20230901	173700	460780680	2920	2920	2920	2920	0
114	20230901	173600	460780680	2920	2920	2920	2920	0
115	20230901	173500	460780680	2920	2920	2920	2920	0
116	20230901	173400	460780680	2920	2920	2920	2920	0
117	20230901	173300	460780680	2920	2920	2920	2920	0
118	20230901	173200	460780680	2920	2920	2920	2920	0
119	20230901	173100	460780680	2920	2920	2920	2920	0
120	20230901	173000	460780680	2920	2920	2920	2920	0
121	20230901	172900	460780680	2920	2920	2920	2920	0
122	20230901	172800	460780680	2920	2920	2920	2920	8140
123	20230901	172700	460780680	2920	2920	2920	2920	0
124	20230901	172600	460780680	2920	2920	2920	2920	0
125	20230901	172500	460780680	2920	2920	2920	2920	0
126	20230901	172400	460780680	2920	2920	2920	2920	0
127	20230901	172300	460780680	2920	2920	2920	2920	0
128	20230901	172200	460780680	2920	2920	2920	2920	0
129	20230901	172100	460780680	2920	2920	2920	2920	0
130	20230901	172000	460780680	2920	2920	2920	2920	0
131	20230901	171900	460780680	2920	2920	2920	2920	0
132	20230901	171800	460780680	2920	2920	2920	2920	0
133	20230901	171700	460780680	2920	2920	2920	2920	0
134	20230901	171600	460780680	2920	2920	2920	2920	0
135	20230901	171500	460780680	2920	2920	2920	2920	0
136	20230901	171400	460780680	2920	2920	2920	2920	0
137	20230901	171300	460780680	2920	2920	2920	2920	0
138	20230901	171200	460780680	2920	2920	2920	2920	0
139	20230901	171100	460780680	2920	2920	2920	2920	0
140	20230901	171000	460780680	2920	2920	2920	2920	0
141	20230901	170900	460780680	2920	2920	2920	2920	0
142	20230901	170800	460780680	2920	2920	2920	2920	0
143	20230901	170700	460780680	2920	2920	2920	2920	0
144	20230901	170600	460780680	2920	2920	2920	2920	0
145	20230901	170500	460780680	2920	2920	2920	2920	0
146	20230901	170400	460780680	2920	2920	2920	2920	0
147	20230901	170300	460780680	2920	2920	2920	2920	0
148	20230901	170200	460780680	2920	2920	2920	2920	0
149	20230901	170100	460780680	2920	2920	2920	2920	0
150	20230901	170000	460780680	2920	2920	2920	2920	0
151	20230901	165900	460780680	2920	2920	2920	2920	0
152	20230901	165800	460780680	2920	2920	2920	2920	8140
153	20230901	165700	460780680	2920	2920	2920	2920	0
154	20230901	165600	460780680	2920	2920	2920	2920	0
155	20230901	165500	460780680	2920	2920	2920	2920	0
156	20230901	165400	460780680	2920	2920	2920	2920	0
157	20230901	165300	460780680	2920	2920	2920	2920	0
158	20230901	165200	460780680	2920	2920	2920	2920	0
159	20230901	165100	460780680	2920	2920	2920	2920	0
160	20230901	165000	460780680	2920	2920	2920	2920	0
161	20230901	164900	460780680	2920	2920	2920	2920	0
162	20230901	164800	460780680	2920	2920	2920	2920	0
163	20230901	164700	460780680	2920	2920	2920	2920	0
164	20230901	164600	460780680	2920	2920	2920	2920	0
165	20230901	164500	460780680	2920	2920	2920	2920	0
166	20230901	164400	460780680	2920	2920	2920	2920	0
167	20230901	164300	460780680	2920	2920	2920	2920	0
168	20230901	164200	460780680	2920	2920	2920	2920	0
169	20230901	164100	460780680	2920	2920	2920	2920	0
170	20230901	164000	460780680	2920	2920	2920	2920	0
171	20230901	163900	460780680	2920	2920	2920	2920	0
172	20230901	163800	460780680	2920	2920	2920	2920	0
173	20230901	163700	460780680	2920	2920	2920	2920	0
174	20230901	163600	460780680	2920	2920	2920	2920	0
175	20230901	163500	460780680	2920	2920	2920	2920	0
176	20230901	163400	460780680	2920	2920	2920	2920	0
177	20230901	163300	460780680	2920	2920	2920	2920	0
178	20230901	163200	460780680	2920	2920	2920	2920	0
179	20230901	163100	460780680	2920	2920	2920	2920	0
180	20230901	163000	460780680	2920	2920	2920	2920	0
181	20230901	162900	460780680	2920	2920	2920	2920	0
182	20230901	162800	460780680	2920	2920	2920	2920	8140
183	20230901	162700	460780680	2920	2920	2920	2920	0
184	20230901	162600	460780680	2920	2920	2920	2920	0
185	20230901	162500	460780680	2920	2920	2920	2920	0
186	20230901	162400	460780680	2920	2920	2920	2920	0
187	20230901	162300	460780680	2920	2920	2920	2920	0
188	20230901	162200	460780680	2920	2920	2920	2920	0
189	20230901	162100	460780680	2920	2920	2920	2920	0
190	20230901	162000	460780680	2920	2920	2920	2920	0
191	20230901	161900	460780680	2920	2920	2920	2920	0
192	20230901	161800	460780680	2920	2920	2920	2920	0
193	20230901	161700	460780680	2920	2920	2920	2920	0
194	20230901	161600	460780680	2920	2920	2920	2920	0
195	20230901	161500	460780680	2920	2920	2920	2920	0
196	20230901	161400	460780680	2920	2920	2920	2920	0
197	20230901	161300	460780680	2920	2920	2920	2920	0
198	20230901	161200	460780680	2920	2920	2920	2920	0
199	20230901	161100	460780680	2920	2920	2920	2920	0
200	20230901	161000	460780680	2920	2920	2920	2920	0
201	20230901	160900	460780680	2920	2920	2920	2920	0
202	20230901	160800	460780680	2920	2920	2920	2920	0
203	20230901	160700	460780680	2920	2920	2920	2920	0
204	20230901	160600	460780680	2920	2920	2920	2920	0
205	20230901	160500	460780680	2920	2920	2920	2920	0
206	20230901	160400	460780680	2920	2920	2920	2920	0
207	20230901	160300	460780680	2920	2920	2920	2920	0
208	20230901	160200	460780680	2920	2920	2920	2920	0
209	20230901	160100	460780680	2920	2920	2920	2920	0
210	20230901	160000	460780680	2920	2920	2920	2920	0
211	20230901	155900	460780680	2920	2920	2920	2920	0
212	20230901	155800	460780680	2920	2920	2920	2920	8140
213	20230901	155700	460780680	2920	2920	2920	2920	0
214	20230901	155600	460780680	2920	2920	2920	2920	0
215	20230901	155500	460780680	2920	2920	2920	2920	0
216	20230901	155400	460780680	2920	2920	2920	2920	0
217	20230901	155300	460780680	2920	2920	2920	2920	0
218	20230901	155200	460780680	2920	2920	2920	2920	0
219	20230901	155100	460780680	2920	2920	2920	2920	0
220	20230901	155000	460780680	2920	2920	2920	2920	0
221	20230901	154900	460780680	2920	2920	2920	2920	0
222	20230901	154800	460780680	2920	2920	2920	2920	0
223	20230901	154700	460780680	2920	2920	2920	2920	0
224	20230901	154600	460780680	2920	2920	2920	2920	0
225	20230901	154500	460780680	2920	2920	2920	2920	0
226	20230901	154400	460780680	2920	2920	2920	2920	0
227	20230901	154300	460780680	2920	2920	2920	2920	0
228	20230901	154200	460780680	2920	2920	2920	2920	0
229	20230901	154100	460780680	2920	2920	2920	2920	0
230	20230901	154000	460780680	2920	2920	2920	2920	0
231	20230901	153900	460780680	2920	2920	2920	2920	0
232	20230901	153800	460780680	2920	2920	2920	2920	0
233	20230901	153700	460780680	2920	2920	2920	2920	0
234	20230901	153600	460780680	2920	2920	2920	2920	0
235	20230901	153500	460780680	2920	2920	2920	2920	0
236	20230901	153400	460780680	2920	2920	2920	2920	0
237	20230901	153300	460780680	2920	2920	2920	2920	0
238	20230901	153200	460780680	2920	2920	2920	2920	0
239	20230901	153100	460780680	2920	2920	2920	2920	0
240	20230901	153000	460780680	2920	2920	2920	2920	8140
241	20230901	152900	437011880	2920	2920	2920	2920	0
242	20230901	152800	437011880	2920	2920	2920	2920	0
243	20230901	152700	437011880	2920	2920	2920	2920	0
244	20230901	152600	437011880	2920	2920	2920	2920	0
245	20230901	152500	437011880	2920	2920	2920	2920	0
246	20230901	152400	437011880	2920	2920	2920	2920	0
247	20230901	152300	437011880	2920	2920	2920	2920	0
248	20230901	152200	437011880	2920	2920	2920	2920	0
249	20230901	152100	437011880	2920	2920	2920	2920	0
250	20230901	152000	437011880	2920	2920	2920	2920	0
251	20230901	151900	437011880	2920	2915	2920	2915	1128
252	20230901	151800	433722295	2915	2910	2915	2910	49
253	20230901	151700	433579650	2910	2910	2910	2910	68
254	20230901	151600	433381770	2910	2910	2910	2905	98
255	20230901	151500	433096610	2905	2905	2905	2905	2
256	20230901	151400	433090800	2905	2910	2910	2900	6896
257	20230901	151300	413058265	2905	2910	2910	2905	57
258	20230901	151200	412892645	2910	2910	2910	2910	4
259	20230901	151100	412881005	2910	2910	2910	2910	41
260	20230901	151000	412761695	2910	2910	2910	2910	10
261	20230901	150900	412732595	2910	2910	2910	2910	20
262	20230901	150800	412674395	2910	2910	2910	2910	0
263	20230901	150700	412674395	2910	2910	2910	2910	68
264	20230901	150600	412476515	2910	2910	2910	2910	3
265	20230901	150500	412467785	2910	2910	2915	2910	802
266	20230901	150400	410130700	2910	2910	2910	2910	0
267	20230901	150300	410130700	2910	2910	2910	2910	10
268	20230901	150200	410101600	2910	2910	2915	2910	1395
269	20230901	150100	406042100	2910	2915	2915	2910	309
270	20230901	150000	405141370	2915	2915	2915	2915	0
271	20230901	145900	405141370	2915	2915	2915	2915	0
272	20230901	145800	405141370	2915	2915	2915	2915	0
273	20230901	145700	405141370	2915	2915	2915	2915	0
274	20230901	145600	405141370	2915	2915	2915	2915	0
275	20230901	145500	405141370	2915	2915	2915	2915	0
276	20230901	145400	405141370	2915	2915	2915	2915	0
277	20230901	145300	405141370	2915	2915	2915	2915	686
278	20230901	145200	403141680	2915	2910	2915	2910	498
279	20230901	145100	401691000	2910	2910	2910	2910	100
280	20230901	145000	401400000	2915	2915	2915	2915	0
281	20230901	144900	401400000	2915	2915	2915	2915	200
282	20230901	144800	400817000	2915	2915	2915	2915	10
283	20230901	144700	400787850	2910	2910	2910	2910	208
284	20230901	144600	400182570	2910	2910	2910	2910	100
285	20230901	144500	399891570	2915	2915	2915	2915	0
286	20230901	144400	399891570	2915	2915	2915	2915	0
287	20230901	144300	399891570	2915	2915	2915	2915	0
288	20230901	144200	399891570	2915	2915	2915	2915	18
289	20230901	144100	399839100	2920	2920	2920	2920	0
290	20230901	144000	399839100	2920	2920	2920	2920	1
291	20230901	143900	399836180	2915	2915	2915	2915	15
292	20230901	143800	399792455	2915	2915	2915	2915	119
293	20230901	143700	399445570	2910	2910	2910	2910	0
294	20230901	143600	399445570	2910	2910	2910	2910	0
295	20230901	143500	399445570	2910	2910	2910	2910	0
296	20230901	143400	399445570	2910	2915	2915	2910	4000
297	20230901	143300	387798795	2915	2915	2915	2915	0
298	20230901	143200	387798795	2915	2915	2915	2915	0
299	20230901	143100	387798795	2915	2915	2915	2915	0
300	20230901	143000	387798795	2915	2915	2915	2915	0
301	20230901	142900	387798795	2915	2915	2915	2915	0
302	20230901	142800	387798795	2915	2915	2915	2915	0
303	20230901	142700	387798795	2915	2915	2915	2915	0
304	20230901	142600	387798795	2915	2915	2915	2915	0
305	20230901	142500	387798795	2915	2915	2915	2915	0
306	20230901	142400	387798795	2915	2915	2915	2915	0
307	20230901	142300	387798795	2915	2915	2915	2915	1051
308	20230901	142200	384735130	2915	2915	2915	2915	0
309	20230901	142100	384735130	2915	2915	2915	2915	0
310	20230901	142000	384735130	2915	2915	2915	2915	0
311	20230901	141900	384735130	2915	2915	2915	2915	416
312	20230901	141800	383522490	2915	2920	2920	2915	3097
313	20230901	141700	374494130	2920	2920	2920	2920	0
314	20230901	141600	374494130	2920	2920	2920	2920	0
315	20230901	141500	374494130	2920	2920	2920	2920	2707
316	20230901	141400	366589690	2925	2925	2925	2925	0
317	20230901	141300	366589690	2925	2925	2925	2925	0
318	20230901	141200	366589690	2925	2925	2925	2925	5391
319	20230901	141100	350821015	2930	2930	2930	2930	0
320	20230901	141000	350821015	2930	2930	2930	2930	21
321	20230901	140900	350759485	2925	2925	2925	2925	20
322	20230901	140800	350700985	2930	2930	2930	2930	333
323	20230901	140700	349725295	2925	2920	2925	2920	1075
324	20230901	140600	346581295	2915	2915	2915	2915	0
325	20230901	140500	346581295	2915	2915	2915	2915	0
326	20230901	140400	346581295	2915	2915	2915	2915	0
327	20230901	140300	346581295	2915	2920	2920	2915	210
328	20230901	140200	345968995	2925	2925	2925	2925	0
329	20230901	140100	345968995	2925	2925	2925	2925	3400
330	20230901	140000	336023995	2925	2925	2925	2925	3000
331	20230901	135900	327248995	2920	2925	2925	2920	1291
332	20230901	135800	323479270	2925	2925	2925	2925	0
333	20230901	135700	323479270	2925	2925	2925	2925	184
334	20230901	135600	322941070	2920	2920	2920	2920	0
335	20230901	135500	322941070	2920	2920	2920	2920	0
336	20230901	135400	322941070	2920	2920	2920	2920	0
337	20230901	135300	322941070	2920	2920	2920	2920	0
338	20230901	135200	322941070	2920	2920	2920	2920	0
339	20230901	135100	322941070	2920	2920	2920	2920	0
340	20230901	135000	322941070	2920	2920	2920	2920	10
341	20230901	134900	322911870	2920	2920	2920	2920	293
342	20230901	134800	322056310	2925	2925	2925	2925	20
343	20230901	134700	321997810	2925	2925	2925	2925	0
344	20230901	134600	321997810	2925	2925	2925	2925	0
345	20230901	134500	321997810	2925	2925	2925	2925	0
346	20230901	134400	321997810	2925	2925	2925	2925	36
347	20230901	134300	321892510	2925	2925	2925	2925	230
348	20230901	134200	321219760	2925	2925	2925	2925	0
349	20230901	134100	321219760	2925	2925	2925	2925	0
350	20230901	134000	321219760	2925	2925	2925	2925	0
351	20230901	133900	321219760	2925	2925	2925	2925	542
352	20230901	133800	319634410	2930	2930	2930	2930	0
353	20230901	133700	319634410	2930	2930	2930	2930	0
354	20230901	133600	319634410	2930	2930	2930	2930	70
355	20230901	133500	319429310	2930	2920	2930	2920	91
356	20230901	133400	319162780	2930	2930	2930	2930	0
357	20230901	133300	319162780	2930	2930	2930	2930	0
358	20230901	133200	319162780	2930	2930	2930	2930	0
359	20230901	133100	319162780	2930	2920	2930	2920	240
360	20230901	133000	318461970	2930	2930	2930	2930	0
361	20230901	132900	318461970	2930	2930	2930	2930	500
362	20230901	132800	316996970	2930	2930	2930	2930	0
363	20230901	132700	316996970	2930	2930	2930	2930	1
364	20230901	132600	316994040	2915	2920	2920	2915	60
365	20230901	132500	316819110	2920	2920	2920	2920	0
366	20230901	132400	316819110	2920	2920	2920	2920	374
367	20230901	132300	315727030	2930	2930	2930	2930	15
368	20230901	132200	315683080	2925	2925	2925	2925	0
369	20230901	132100	315683080	2925	2925	2925	2925	0
370	20230901	132000	315683080	2925	2925	2925	2925	0
371	20230901	131900	315683080	2925	2925	2925	2925	221
372	20230901	131800	315036655	2935	2935	2935	2935	0
373	20230901	131700	315036655	2935	2935	2935	2935	30
374	20230901	131600	314948605	2935	2935	2935	2935	0
375	20230901	131500	314948605	2935	2935	2935	2935	0
376	20230901	131400	314948605	2935	2935	2935	2935	0
377	20230901	131300	314948605	2935	2935	2935	2935	30
378	20230901	131200	314860555	2935	2935	2935	2935	0
379	20230901	131100	314860555	2935	2935	2935	2935	0
380	20230901	131000	314860555	2935	2935	2935	2935	0
381	20230901	130900	314860555	2935	2935	2935	2935	0
382	20230901	130800	314860555	2935	2935	2935	2935	1500
383	20230901	130700	310458055	2925	2925	2925	2925	0
384	20230901	130600	310458055	2925	2925	2925	2925	0
385	20230901	130500	310458055	2925	2925	2925	2925	0
386	20230901	130400	310458055	2925	2925	2925	2925	458
387	20230901	130300	309118405	2925	2925	2925	2925	0
388	20230901	130200	309118405	2925	2925	2925	2925	299
389	20230901	130100	308243830	2935	2935	2935	2935	0
390	20230901	130000	308243830	2935	2935	2935	2935	2
391	20230901	125900	308237960	2935	2935	2935	2935	0
392	20230901	125800	308237960	2935	2935	2935	2935	9
393	20230901	125700	308211545	2935	2935	2935	2935	0
394	20230901	125600	308211545	2935	2935	2935	2935	22
395	20230901	125500	308146975	2925	2925	2925	2925	0
396	20230901	125400	308146975	2925	2925	2925	2925	0
397	20230901	125300	308146975	2925	2925	2925	2925	0
398	20230901	125200	308146975	2925	2925	2925	2925	0
399	20230901	125100	308146975	2925	2925	2925	2925	0
400	20230901	125000	308146975	2925	2925	2925	2925	0
401	20230901	124900	308146975	2925	2925	2925	2925	0
402	20230901	124800	308146975	2925	2925	2925	2925	0
403	20230901	124700	308146975	2925	2925	2925	2925	0
404	20230901	124600	308146975	2925	2925	2925	2925	0
405	20230901	124500	308146975	2925	2925	2925	2925	0
406	20230901	124400	308146975	2925	2925	2925	2925	0
407	20230901	124300	308146975	2925	2925	2925	2925	226
408	20230901	124200	307485925	2930	2930	2930	2930	0
409	20230901	124100	307485925	2930	2930	2930	2930	0
410	20230901	124000	307485925	2930	2930	2930	2930	0
411	20230901	123900	307485925	2930	2930	2930	2930	2
412	20230901	123800	307480065	2930	2930	2930	2930	0
413	20230901	123700	307480065	2930	2930	2930	2930	1000
414	20230901	123600	304550065	2930	2930	2930	2930	0
415	20230901	123500	304550065	2930	2930	2930	2930	0
416	20230901	123400	304550065	2930	2930	2930	2930	560
417	20230901	123300	302909265	2920	2920	2920	2920	0
418	20230901	123200	302909265	2920	2920	2920	2920	891
419	20230901	123100	300307545	2925	2925	2925	2925	1013
420	20230901	123000	297344520	2925	2925	2925	2925	0
421	20230901	122900	297344520	2925	2930	2930	2925	50
422	20230901	122800	297198260	2930	2930	2930	2930	0
423	20230901	122700	297198260	2930	2930	2930	2930	0
424	20230901	122600	297198260	2930	2930	2930	2930	0
425	20230901	122500	297198260	2930	2930	2930	2930	224
426	20230901	122400	296541940	2935	2935	2935	2935	0
427	20230901	122300	296541940	2935	2935	2935	2935	85
428	20230901	122200	296292465	2940	2940	2940	2940	0
429	20230901	122100	296292465	2940	2940	2940	2940	1
430	20230901	122000	296289525	2935	2935	2935	2935	0
431	20230901	121900	296289525	2935	2935	2935	2935	0
432	20230901	121800	296289525	2935	2935	2935	2935	0
433	20230901	121700	296289525	2935	2935	2935	2935	0
434	20230901	121600	296289525	2935	2935	2935	2935	1641
435	20230901	121500	291473190	2935	2935	2935	2935	0
436	20230901	121400	291473190	2935	2935	2935	2935	0
437	20230901	121300	291473190	2935	2935	2935	2935	1
438	20230901	121200	291470255	2925	2925	2925	2925	0
439	20230901	121100	291470255	2925	2925	2925	2925	0
440	20230901	121000	291470255	2925	2925	2925	2925	672
441	20230901	120900	289504655	2920	2920	2920	2920	0
442	20230901	120800	289504655	2920	2925	2925	2920	3325
443	20230901	120700	279788025	2925	2925	2925	2925	206
444	20230901	120600	279185475	2920	2920	2920	2920	0
445	20230901	120500	279185475	2920	2920	2920	2920	0
446	20230901	120400	279185475	2920	2920	2920	2920	0
447	20230901	120300	279185475	2920	2920	2920	2920	10
448	20230901	120200	279156275	2930	2930	2930	2930	0
449	20230901	120100	279156275	2930	2925	2930	2925	30
450	20230901	120000	279068520	2920	2920	2920	2920	1358
451	20230901	115900	275103160	2920	2920	2920	2920	0
452	20230901	115800	275103160	2920	2920	2920	2920	0
453	20230901	115700	275103160	2920	2920	2920	2920	0
454	20230901	115600	275103160	2920	2920	2920	2920	0
455	20230901	115500	275103160	2920	2920	2920	2920	0
456	20230901	115400	275103160	2920	2920	2920	2920	0
457	20230901	115300	275103160	2920	2920	2920	2920	0
458	20230901	115200	275103160	2920	2920	2920	2920	1
459	20230901	115100	275100240	2915	2915	2915	2915	0
460	20230901	115000	275100240	2915	2915	2915	2915	0
461	20230901	114900	275100240	2915	2915	2915	2915	240
462	20230901	114800	274400640	2915	2915	2915	2915	0
463	20230901	114700	274400640	2915	2915	2915	2915	0
464	20230901	114600	274400640	2915	2915	2915	2915	0
465	20230901	114500	274400640	2915	2915	2915	2915	4
466	20230901	114400	274388980	2915	2915	2915	2915	1
467	20230901	114300	274386065	2930	2930	2930	2930	0
468	20230901	114200	274386065	2930	2930	2930	2930	0
469	20230901	114100	274386065	2930	2930	2930	2930	0
470	20230901	114000	274386065	2930	2930	2930	2930	1
471	20230901	113900	274383135	2910	2910	2910	2910	0
472	20230901	113800	274383135	2910	2910	2910	2910	0
473	20230901	113700	274383135	2910	2910	2910	2910	0
474	20230901	113600	274383135	2910	2910	2910	2910	0
475	20230901	113500	274383135	2910	2915	2915	2910	3280
476	20230901	113400	264834845	2920	2920	2920	2920	577
477	20230901	113300	263150005	2925	2925	2925	2925	104
478	20230901	113200	262845805	2935	2935	2935	2935	0
479	20230901	113100	262845805	2935	2935	2935	2935	199
480	20230901	113000	262261740	2935	2935	2935	2935	9
481	20230901	112900	262235325	2935	2935	2935	2935	0
482	20230901	112800	262235325	2935	2935	2935	2935	116
483	20230901	112700	261894865	2935	2935	2935	2935	0
484	20230901	112600	261894865	2935	2935	2935	2935	20
485	20230901	112500	261836165	2935	2925	2935	2925	201
486	20230901	112400	261247740	2920	2920	2920	2920	0
487	20230901	112300	261247740	2920	2920	2920	2920	0
488	20230901	112200	261247740	2920	2920	2920	2920	1440
489	20230901	112100	257042940	2920	2920	2920	2920	77
490	20230901	112000	256818100	2925	2925	2925	2925	0
491	20230901	111900	256818100	2925	2925	2925	2925	0
492	20230901	111800	256818100	2925	2925	2925	2925	1
493	20230901	111700	256815175	2915	2915	2915	2915	0
494	20230901	111600	256815175	2915	2915	2915	2915	0
495	20230901	111500	256815175	2915	2915	2915	2915	2880
496	20230901	111400	248419975	2910	2910	2910	2910	1
497	20230901	111300	248417065	2905	2920	2920	2905	13129
498	20230901	111200	210209160	2915	2930	2930	2915	8459
499	20230901	111100	185505890	2940	2940	2940	2940	0
500	20230901	111000	185505890	2940	2940	2940	2940	0
501	20230901	110900	185505890	2940	2940	2940	2940	0
502	20230901	110800	185505890	2940	2940	2940	2940	0
503	20230901	110700	185505890	2940	2940	2940	2940	0
504	20230901	110600	185505890	2940	2940	2940	2940	1
505	20230901	110500	185502950	2925	2925	2925	2925	0
506	20230901	110400	185502950	2925	2930	2930	2925	318
507	20230901	110300	184572015	2925	2935	2935	2925	354
508	20230901	110200	183534560	2945	2945	2945	2945	0
509	20230901	110100	183534560	2945	2945	2945	2945	0
510	20230901	110000	183534560	2945	2940	2945	2940	101
511	20230901	105900	183237370	2935	2935	2935	2935	0
512	20230901	105800	183237370	2935	2935	2935	2935	7
513	20230901	105700	183216825	2930	2930	2930	2930	0
514	20230901	105600	183216825	2930	2930	2930	2930	100
515	20230901	105500	182923825	2930	2930	2930	2930	0
516	20230901	105400	182923825	2930	2935	2935	2930	1701
517	20230901	105300	177937145	2940	2940	2940	2940	10
518	20230901	105200	177907745	2935	2935	2935	2935	0
519	20230901	105100	177907745	2935	2935	2935	2935	0
520	20230901	105000	177907745	2935	2935	2935	2935	289
521	20230901	104900	177059530	2935	2935	2935	2935	0
522	20230901	104800	177059530	2935	2935	2935	2935	0
523	20230901	104700	177059530	2935	2935	2935	2935	200
524	20230901	104600	176472530	2930	2930	2930	2930	0
525	20230901	104500	176472530	2930	2930	2930	2930	0
526	20230901	104400	176472530	2930	2930	2930	2930	0
527	20230901	104300	176472530	2930	2930	2930	2930	520
528	20230901	104200	174948930	2930	2930	2930	2930	10
529	20230901	104100	174919630	2925	2925	2925	2925	0
530	20230901	104000	174919630	2925	2925	2925	2925	37
531	20230901	103900	174811405	2915	2915	2915	2915	387
532	20230901	103800	173683300	2910	2935	2935	2910	16005
533	20230901	103700	126901765	2935	2935	2935	2935	0
534	20230901	103600	126901765	2935	2940	2940	2935	412
535	20230901	103500	125690895	2940	2940	2940	2940	0
536	20230901	103400	125690895	2940	2940	2940	2940	0
537	20230901	103300	125690895	2940	2940	2940	2940	0
538	20230901	103200	125690895	2940	2940	2940	2940	0
539	20230901	103100	125690895	2940	2940	2940	2940	0
540	20230901	103000	125690895	2940	2940	2940	2940	0
541	20230901	102900	125690895	2940	2940	2940	2940	3041
542	20230901	102800	116750355	2935	2935	2935	2935	0
543	20230901	102700	116750355	2935	2935	2935	2935	210
544	20230901	102600	116134005	2935	2935	2935	2935	0
545	20230901	102500	116134005	2935	2935	2935	2935	0
546	20230901	102400	116134005	2935	2930	2935	2930	2010
547	20230901	102300	110244655	2935	2935	2935	2935	10
548	20230901	102200	110215305	2935	2940	2940	2935	28
549	20230901	102100	110133075	2935	2935	2935	2935	560
550	20230901	102000	108489475	2935	2935	2935	2935	0
551	20230901	101900	108489475	2935	2935	2935	2935	70
552	20230901	101800	108284025	2935	2935	2935	2935	0
553	20230901	101700	108284025	2935	2935	2935	2935	5
554	20230901	101600	108269350	2935	2935	2935	2935	0
555	20230901	101500	108269350	2935	2935	2935	2935	0
556	20230901	101400	108269350	2935	2935	2935	2935	0
557	20230901	101300	108269350	2935	2935	2935	2935	79
558	20230901	101200	108037485	2935	2930	2935	2930	135
559	20230901	101100	107641885	2930	2930	2930	2930	36
560	20230901	101000	107536405	2930	2930	2930	2930	0
561	20230901	100900	107536405	2930	2930	2930	2930	0
562	20230901	100800	107536405	2930	2925	2930	2925	664
563	20230901	100700	105594155	2925	2935	2935	2925	3168
564	20230901	100600	96311965	2930	2930	2930	2930	165
565	20230901	100500	95828515	2935	2935	2935	2935	1369
566	20230901	100400	91810500	2940	2935	2940	2935	402
567	20230901	100300	90630580	2940	2940	2940	2935	405
568	20230901	100200	89441805	2935	2935	2935	2935	400
569	20230901	100100	88267805	2940	2940	2940	2940	0
570	20230901	100000	88267805	2940	2940	2940	2940	0
571	20230901	095900	88267805	2940	2940	2940	2940	0
572	20230901	095800	88267805	2940	2940	2940	2940	10
573	20230901	095700	88238405	2940	2940	2940	2940	0
574	20230901	095600	88238405	2940	2940	2940	2940	0
575	20230901	095500	88238405	2940	2940	2940	2940	0
576	20230901	095400	88238405	2940	2940	2940	2940	140
577	20230901	095300	87826805	2935	2935	2935	2935	0
578	20230901	095200	87826805	2935	2940	2940	2935	6406
579	20230901	095100	69022815	2940	2940	2940	2940	0
580	20230901	095000	69022815	2940	2940	2940	2940	96
581	20230901	094900	68740575	2940	2940	2940	2940	20
582	20230901	094800	68681775	2945	2945	2945	2945	322
583	20230901	094700	67733485	2945	2945	2945	2945	0
584	20230901	094600	67733485	2945	2945	2945	2945	0
585	20230901	094500	67733485	2945	2945	2945	2945	5
586	20230901	094400	67718760	2945	2945	2945	2945	34
587	20230901	094300	67618630	2945	2945	2945	2945	100
588	20230901	094200	67324130	2945	2945	2945	2945	201
589	20230901	094100	66732185	2945	2945	2945	2945	0
590	20230901	094000	66732185	2945	2945	2945	2945	0
591	20230901	093900	66732185	2945	2945	2945	2945	1
592	20230901	093800	66729240	2945	2945	2945	2945	0
593	20230901	093700	66729240	2945	2945	2945	2945	41
594	20230901	093600	66608495	2945	2945	2945	2945	4
595	20230901	093500	66596715	2940	2940	2940	2940	0
596	20230901	093400	66596715	2940	2940	2940	2940	0
597	20230901	093300	66596715	2940	2940	2945	2940	1154
598	20230901	093200	63203445	2950	2940	2950	2940	716
599	20230901	093100	61095320	2935	2940	2940	2935	400
600	20230901	093000	59920760	2945	2955	2955	2945	116
601	20230901	092900	59579130	2940	2955	2955	2940	2956
602	20230901	092800	50859520	2960	2960	2960	2960	128
603	20230901	092700	50480640	2965	2965	2965	2965	888
604	20230901	092600	47847720	2965	2965	2965	2965	505
605	20230901	092500	46350395	2965	2965	2965	2965	0
606	20230901	092400	46350395	2965	2965	2965	2965	0
607	20230901	092300	46350395	2965	2965	2965	2965	343
608	20230901	092200	45333400	2965	2965	2965	2965	0
609	20230901	092100	45333400	2965	2965	2965	2965	349
610	20230901	092000	44298615	2965	2965	2965	2965	230
611	20230901	091900	43616665	2965	2960	2965	2960	1100
612	20230901	091800	40360165	2965	2965	2965	2965	14
613	20230901	091700	40318655	2965	2965	2965	2965	22
614	20230901	091600	40253425	2965	2965	2965	2965	0
615	20230901	091500	40253425	2965	2965	2965	2965	10
616	20230901	091400	40223775	2945	2945	2945	2945	0
617	20230901	091300	40223775	2945	2945	2945	2945	0
618	20230901	091200	40223775	2945	2955	2955	2945	2000
619	20230901	091100	34332630	2965	2960	2965	2955	35
620	20230901	091000	34229145	2960	2960	2960	2960	30
621	20230901	090900	34140345	2950	2950	2950	2950	1610
622	20230901	090800	29390845	2945	2930	2945	2930	3270
623	20230901	090700	19800360	2935	2935	2935	2935	100
624	20230901	090600	19506860	2935	2935	2935	2935	10
625	20230901	090500	19477510	2925	2925	2925	2925	0
626	20230901	090400	19477510	2925	2925	2925	2925	450
627	20230901	090300	18161260	2920	2920	2920	2920	0
628	20230901	090200	18161260	2920	2920	2920	2920	0
629	20230901	090100	18161260	2920	2945	2945	2920	3482
630	20230901	090000	7927060	2950	2990	2990	2950	2681