KissMeData/003100/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183700	901402200	19930	19930	19930	19930	595
3	20230901	183600	901402200	19930	19930	19930	19930	0
4	20230901	183500	901402200	19930	19930	19930	19930	0
5	20230901	183400	901402200	19930	19930	19930	19930	0
6	20230901	183300	901402200	19930	19930	19930	19930	0
7	20230901	183200	901402200	19930	19930	19930	19930	0
8	20230901	183100	901402200	19930	19930	19930	19930	0
9	20230901	183000	901402200	19930	19930	19930	19930	0
10	20230901	182900	901402200	19930	19930	19930	19930	0
11	20230901	182800	901402200	19930	19930	19930	19930	0
12	20230901	182700	901402200	19930	19930	19930	19930	0
13	20230901	182600	901402200	19930	19930	19930	19930	0
14	20230901	182500	901402200	19930	19930	19930	19930	0
15	20230901	182400	901402200	19930	19930	19930	19930	0
16	20230901	182300	901402200	19930	19930	19930	19930	0
17	20230901	182200	901402200	19930	19930	19930	19930	0
18	20230901	182100	901402200	19930	19930	19930	19930	0
19	20230901	182000	901402200	19930	19930	19930	19930	0
20	20230901	181900	901402200	19930	19930	19930	19930	0
21	20230901	181800	901402200	19930	19930	19930	19930	0
22	20230901	181700	901402200	19930	19930	19930	19930	0
23	20230901	181600	901402200	19930	19930	19930	19930	0
24	20230901	181500	901402200	19930	19930	19930	19930	0
25	20230901	181400	901402200	19930	19930	19930	19930	0
26	20230901	181300	901402200	19930	19930	19930	19930	0
27	20230901	181200	901402200	19930	19930	19930	19930	0
28	20230901	181100	901402200	19930	19930	19930	19930	0
29	20230901	181000	901402200	19930	19930	19930	19930	0
30	20230901	180900	901402200	19930	19930	19930	19930	0
31	20230901	180800	901402200	19930	19930	19930	19930	0
32	20230901	180700	901402200	19930	19930	19930	19930	595
33	20230901	180600	901402200	19930	19930	19930	19930	0
34	20230901	180500	901402200	19930	19930	19930	19930	0
35	20230901	180400	901402200	19930	19930	19930	19930	0
36	20230901	180300	901402200	19930	19930	19930	19930	0
37	20230901	180200	901402200	19930	19930	19930	19930	0
38	20230901	180100	901402200	19930	19930	19930	19930	0
39	20230901	180000	901402200	19930	19930	19930	19930	0
40	20230901	175900	901402200	19930	19930	19930	19930	0
41	20230901	175800	901402200	19930	19930	19930	19930	0
42	20230901	175700	901402200	19930	19930	19930	19930	0
43	20230901	175600	901402200	19930	19930	19930	19930	0
44	20230901	175500	901402200	19930	19930	19930	19930	0
45	20230901	175400	901402200	19930	19930	19930	19930	0
46	20230901	175300	901402200	19930	19930	19930	19930	0
47	20230901	175200	901402200	19930	19930	19930	19930	0
48	20230901	175100	901402200	19930	19930	19930	19930	0
49	20230901	175000	901402200	19930	19930	19930	19930	0
50	20230901	174900	901402200	19930	19930	19930	19930	0
51	20230901	174800	901402200	19930	19930	19930	19930	0
52	20230901	174700	901402200	19930	19930	19930	19930	0
53	20230901	174600	901402200	19930	19930	19930	19930	0
54	20230901	174500	901402200	19930	19930	19930	19930	0
55	20230901	174400	901402200	19930	19930	19930	19930	0
56	20230901	174300	901402200	19930	19930	19930	19930	0
57	20230901	174200	901402200	19930	19930	19930	19930	0
58	20230901	174100	901402200	19930	19930	19930	19930	0
59	20230901	174000	901402200	19930	19930	19930	19930	0
60	20230901	173900	901402200	19930	19930	19930	19930	0
61	20230901	173800	901402200	19930	19930	19930	19930	0
62	20230901	173700	901402200	19930	19930	19930	19930	595
63	20230901	173600	901402200	19930	19930	19930	19930	0
64	20230901	173500	901402200	19930	19930	19930	19930	0
65	20230901	173400	901402200	19930	19930	19930	19930	0
66	20230901	173300	901402200	19930	19930	19930	19930	0
67	20230901	173200	901402200	19930	19930	19930	19930	0
68	20230901	173100	901402200	19930	19930	19930	19930	0
69	20230901	173000	901402200	19930	19930	19930	19930	0
70	20230901	172900	901402200	19930	19930	19930	19930	0
71	20230901	172800	901402200	19930	19930	19930	19930	0
72	20230901	172700	901402200	19930	19930	19930	19930	0
73	20230901	172600	901402200	19930	19930	19930	19930	0
74	20230901	172500	901402200	19930	19930	19930	19930	0
75	20230901	172400	901402200	19930	19930	19930	19930	0
76	20230901	172300	901402200	19930	19930	19930	19930	0
77	20230901	172200	901402200	19930	19930	19930	19930	0
78	20230901	172100	901402200	19930	19930	19930	19930	0
79	20230901	172000	901402200	19930	19930	19930	19930	0
80	20230901	171900	901402200	19930	19930	19930	19930	0
81	20230901	171800	901402200	19930	19930	19930	19930	0
82	20230901	171700	901402200	19930	19930	19930	19930	0
83	20230901	171600	901402200	19930	19930	19930	19930	0
84	20230901	171500	901402200	19930	19930	19930	19930	0
85	20230901	171400	901402200	19930	19930	19930	19930	0
86	20230901	171300	901402200	19930	19930	19930	19930	0
87	20230901	171200	901402200	19930	19930	19930	19930	0
88	20230901	171100	901402200	19930	19930	19930	19930	0
89	20230901	171000	901402200	19930	19930	19930	19930	0
90	20230901	170900	901402200	19930	19930	19930	19930	0
91	20230901	170800	901402200	19930	19930	19930	19930	0
92	20230901	170700	901402200	19930	19930	19930	19930	595
93	20230901	170600	901402200	19930	19930	19930	19930	0
94	20230901	170500	901402200	19930	19930	19930	19930	0
95	20230901	170400	901402200	19930	19930	19930	19930	0
96	20230901	170300	901402200	19930	19930	19930	19930	0
97	20230901	170200	901402200	19930	19930	19930	19930	0
98	20230901	170100	901402200	19930	19930	19930	19930	0
99	20230901	170000	901402200	19930	19930	19930	19930	0
100	20230901	165900	901402200	19930	19930	19930	19930	0
101	20230901	165800	901402200	19930	19930	19930	19930	0
102	20230901	165700	901402200	19930	19930	19930	19930	0
103	20230901	165600	901402200	19930	19930	19930	19930	0
104	20230901	165500	901402200	19930	19930	19930	19930	0
105	20230901	165400	901402200	19930	19930	19930	19930	0
106	20230901	165300	901402200	19930	19930	19930	19930	0
107	20230901	165200	901402200	19930	19930	19930	19930	0
108	20230901	165100	901402200	19930	19930	19930	19930	0
109	20230901	165000	901402200	19930	19930	19930	19930	0
110	20230901	164900	901402200	19930	19930	19930	19930	0
111	20230901	164800	901402200	19930	19930	19930	19930	0
112	20230901	164700	901402200	19930	19930	19930	19930	0
113	20230901	164600	901402200	19930	19930	19930	19930	0
114	20230901	164500	901402200	19930	19930	19930	19930	0
115	20230901	164400	901402200	19930	19930	19930	19930	0
116	20230901	164300	901402200	19930	19930	19930	19930	0
117	20230901	164200	901402200	19930	19930	19930	19930	0
118	20230901	164100	901402200	19930	19930	19930	19930	0
119	20230901	164000	901402200	19930	19930	19930	19930	0
120	20230901	163900	901402200	19930	19930	19930	19930	0
121	20230901	163800	901402200	19930	19930	19930	19930	0
122	20230901	163700	901402200	19930	19930	19930	19930	595
123	20230901	163600	901402200	19930	19930	19930	19930	0
124	20230901	163500	901402200	19930	19930	19930	19930	0
125	20230901	163400	901402200	19930	19930	19930	19930	0
126	20230901	163300	901402200	19930	19930	19930	19930	0
127	20230901	163200	901402200	19930	19930	19930	19930	0
128	20230901	163100	901402200	19930	19930	19930	19930	0
129	20230901	163000	901402200	19930	19930	19930	19930	0
130	20230901	162900	901402200	19930	19930	19930	19930	0
131	20230901	162800	901402200	19930	19930	19930	19930	0
132	20230901	162700	901402200	19930	19930	19930	19930	0
133	20230901	162600	901402200	19930	19930	19930	19930	0
134	20230901	162500	901402200	19930	19930	19930	19930	0
135	20230901	162400	901402200	19930	19930	19930	19930	0
136	20230901	162300	901402200	19930	19930	19930	19930	0
137	20230901	162200	901402200	19930	19930	19930	19930	0
138	20230901	162100	901402200	19930	19930	19930	19930	0
139	20230901	162000	901402200	19930	19930	19930	19930	0
140	20230901	161900	901402200	19930	19930	19930	19930	0
141	20230901	161800	901402200	19930	19930	19930	19930	0
142	20230901	161700	901402200	19930	19930	19930	19930	0
143	20230901	161600	901402200	19930	19930	19930	19930	0
144	20230901	161500	901402200	19930	19930	19930	19930	0
145	20230901	161400	901402200	19930	19930	19930	19930	0
146	20230901	161300	901402200	19930	19930	19930	19930	0
147	20230901	161200	901402200	19930	19930	19930	19930	0
148	20230901	161100	901402200	19930	19930	19930	19930	0
149	20230901	161000	901402200	19930	19930	19930	19930	0
150	20230901	160900	901402200	19930	19930	19930	19930	0
151	20230901	160800	901402200	19930	19930	19930	19930	0
152	20230901	160700	901402200	19930	19930	19930	19930	595
153	20230901	160600	901402200	19930	19930	19930	19930	0
154	20230901	160500	901402200	19930	19930	19930	19930	0
155	20230901	160400	901402200	19930	19930	19930	19930	0
156	20230901	160300	901402200	19930	19930	19930	19930	0
157	20230901	160200	901402200	19930	19930	19930	19930	0
158	20230901	160100	901402200	19930	19930	19930	19930	0
159	20230901	160000	901402200	19930	19930	19930	19930	0
160	20230901	155900	901402200	19930	19930	19930	19930	0
161	20230901	155800	901402200	19930	19930	19930	19930	0
162	20230901	155700	901402200	19930	19930	19930	19930	0
163	20230901	155600	901402200	19930	19930	19930	19930	0
164	20230901	155500	901402200	19930	19930	19930	19930	0
165	20230901	155400	901402200	19930	19930	19930	19930	0
166	20230901	155300	901402200	19930	19930	19930	19930	0
167	20230901	155200	901402200	19930	19930	19930	19930	0
168	20230901	155100	901402200	19930	19930	19930	19930	0
169	20230901	155000	901402200	19930	19930	19930	19930	0
170	20230901	154900	901402200	19930	19930	19930	19930	0
171	20230901	154800	901402200	19930	19930	19930	19930	0
172	20230901	154700	901402200	19930	19930	19930	19930	0
173	20230901	154600	901402200	19930	19930	19930	19930	0
174	20230901	154500	901402200	19930	19930	19930	19930	0
175	20230901	154400	901402200	19930	19930	19930	19930	0
176	20230901	154300	901402200	19930	19930	19930	19930	0
177	20230901	154200	901402200	19930	19930	19930	19930	0
178	20230901	154100	901402200	19930	19930	19930	19930	0
179	20230901	154000	901402200	19930	19930	19930	19930	0
180	20230901	153900	901402200	19930	19930	19930	19930	0
181	20230901	153800	901402200	19930	19930	19930	19930	0
182	20230901	153700	901402200	19930	19930	19930	19930	595
183	20230901	153600	901402200	19930	19930	19930	19930	0
184	20230901	153500	901402200	19930	19930	19930	19930	0
185	20230901	153400	901402200	19930	19930	19930	19930	0
186	20230901	153300	901402200	19930	19930	19930	19930	0
187	20230901	153200	901402200	19930	19930	19930	19930	0
188	20230901	153100	901402200	19930	19930	19930	19930	0
189	20230901	153000	901402200	19930	19930	19930	19930	595
190	20230901	152900	889543850	19810	19810	19810	19810	0
191	20230901	152800	889543850	19810	19810	19810	19810	0
192	20230901	152700	889543850	19810	19810	19810	19810	0
193	20230901	152600	889543850	19810	19810	19810	19810	0
194	20230901	152500	889543850	19810	19810	19810	19810	0
195	20230901	152400	889543850	19810	19810	19810	19810	0
196	20230901	152300	889543850	19810	19810	19810	19810	0
197	20230901	152200	889543850	19810	19810	19810	19810	0
198	20230901	152100	889543850	19810	19810	19810	19810	0
199	20230901	152000	889543850	19810	19810	19810	19810	0
200	20230901	151900	889543850	19810	19870	19950	19810	119
201	20230901	151800	887180000	19870	19830	19870	19830	4
202	20230901	151700	887100560	19950	19910	19950	19880	1455
203	20230901	151600	858152200	19950	19790	19950	19780	495
204	20230901	151500	848353630	19790	19790	19790	19790	15
205	20230901	151400	848056780	19780	19790	19790	19780	224
206	20230901	151300	843625130	19800	19810	19810	19800	75
207	20230901	151200	842140030	19810	19800	19810	19800	78
208	20230901	151100	840595530	19810	19810	19810	19810	26
209	20230901	151000	840080470	19810	19810	19810	19810	12
210	20230901	150900	839842750	19810	19810	19810	19810	0
211	20230901	150800	839842750	19810	19810	19810	19810	30
212	20230901	150700	839248450	19840	19840	19840	19840	20
213	20230901	150600	838851650	19840	19840	19840	19810	56
214	20230901	150500	837740760	19840	19840	19840	19840	0
215	20230901	150400	837740760	19840	19840	19840	19840	48
216	20230901	150300	836788440	19810	19810	19810	19810	64
217	20230901	150200	835520600	19840	19840	19840	19840	1
218	20230901	150100	835500760	19800	19800	19800	19800	29
219	20230901	150000	834926560	19800	19800	19800	19800	0
220	20230901	145900	834926560	19800	19800	19800	19800	40
221	20230901	145800	834134560	19800	19800	19800	19800	1
222	20230901	145700	834114760	19840	19800	19840	19800	42
223	20230901	145600	833282920	19790	19790	19790	19790	0
224	20230901	145500	833282920	19790	19790	19790	19790	0
225	20230901	145400	833282920	19790	19810	19810	19790	109
226	20230901	145300	831124590	19810	19810	19810	19810	67
227	20230901	145200	829797320	19810	19810	19810	19810	5
228	20230901	145100	829698270	19810	19810	19810	19810	0
229	20230901	145000	829698270	19810	19790	19810	19770	110
230	20230901	144900	827520850	19790	19790	19790	19790	56
231	20230901	144800	826412610	19790	19800	19800	19790	50
232	20230901	144700	825423080	19810	19810	19810	19810	6
233	20230901	144600	825304220	19790	19790	19790	19790	27
234	20230901	144500	824769890	19790	19820	19820	19790	1619
235	20230901	144400	792684800	19830	19830	19830	19830	144
236	20230901	144300	789829280	19830	19830	19830	19830	110
237	20230901	144200	787647980	19840	19840	19840	19840	0
238	20230901	144100	787647980	19840	19840	19840	19840	0
239	20230901	144000	787647980	19840	19840	19840	19840	17
240	20230901	143900	787310700	19840	19840	19840	19840	0
241	20230901	143800	787310700	19840	19830	19840	19830	170
242	20230901	143700	783939510	19830	19820	19830	19820	154
243	20230901	143600	780885970	19830	19840	19840	19830	41
244	20230901	143500	780072860	19840	19840	19840	19840	0
245	20230901	143400	780072860	19840	19840	19840	19840	23
246	20230901	143300	779616540	19840	19840	19840	19840	14
247	20230901	143200	779338780	19850	19850	19850	19850	0
248	20230901	143100	779338780	19850	19850	19850	19850	33
249	20230901	143000	778683730	19850	19860	19860	19850	28
250	20230901	142900	778127710	19860	19860	19860	19860	10
251	20230901	142800	777929110	19860	19860	19860	19860	0
252	20230901	142700	777929110	19860	19860	19860	19860	40
253	20230901	142600	777134710	19860	19870	19870	19860	42
254	20230901	142500	776300200	19880	19880	19880	19880	53
255	20230901	142400	775246560	19900	19900	19900	19900	0
256	20230901	142300	775246560	19900	19900	19900	19900	271
257	20230901	142200	769853660	19900	19910	19910	19900	47
258	20230901	142100	768918320	19910	19910	19910	19910	15
259	20230901	142000	768619670	19930	19930	19930	19930	5
260	20230901	141900	768520020	19930	19930	19930	19930	50
261	20230901	141800	767523520	19940	19940	19940	19940	106
262	20230901	141700	765409880	19950	19950	19950	19950	18
263	20230901	141600	765050780	19950	19950	19950	19950	0
264	20230901	141500	765050780	19950	19950	19950	19950	2
265	20230901	141400	765010880	19950	19960	19960	19950	51
266	20230901	141300	763992990	19970	19970	19970	19970	10
267	20230901	141200	763793290	19970	19970	19970	19970	16
268	20230901	141100	763473770	19970	19970	19970	19970	63
269	20230901	141000	762215660	19970	19970	19970	19970	12
270	20230901	140900	761976020	19970	19970	19970	19970	60
271	20230901	140800	760777820	19970	19970	19970	19970	6
272	20230901	140700	760658000	19970	19990	19990	19970	42
273	20230901	140600	759819140	19990	19990	19990	19990	16
274	20230901	140500	759499300	19980	19980	20000	19980	447
275	20230901	140400	750559500	19960	19960	19960	19960	0
276	20230901	140300	750559500	19960	19960	19960	19960	7
277	20230901	140200	750419780	19960	19980	19980	19960	127
278	20230901	140100	747882580	19980	19980	20000	19980	55
279	20230901	140000	746783500	19980	19980	19980	19980	15
280	20230901	135900	746483800	19990	19990	19990	19990	9
281	20230901	135800	746303890	19990	20000	20000	19990	110
282	20230901	135700	744104180	20050	20050	20050	20050	7
283	20230901	135600	743963830	20000	20000	20000	20000	0
284	20230901	135500	743963830	20000	20000	20000	20000	2
285	20230901	135400	743923830	20050	20050	20050	20050	0
286	20230901	135300	743923830	20050	20050	20050	20050	0
287	20230901	135200	743923830	20050	20000	20050	20000	347
288	20230901	135100	736983780	20000	20000	20000	20000	131
289	20230901	135000	734363780	19980	19980	20000	19980	78
290	20230901	134900	732804810	19990	19990	19990	19990	85
291	20230901	134800	731105660	19990	19980	20000	19980	60
292	20230901	134700	729905860	19970	19950	19970	19950	289
293	20230901	134600	724139010	19920	19880	19920	19880	1486
294	20230901	134500	694564280	19890	19890	19890	19890	0
295	20230901	134400	694564280	19890	19890	19890	19890	0
296	20230901	134300	694564280	19890	19890	19890	19890	0
297	20230901	134200	694564280	19890	19830	19890	19830	69
298	20230901	134100	693194390	19840	19840	19840	19840	0
299	20230901	134000	693194390	19840	19840	19840	19840	0
300	20230901	133900	693194390	19840	19830	19840	19830	30
301	20230901	133800	692599200	19840	19820	19840	19820	94
302	20230901	133700	690735170	19830	19830	19830	19820	84
303	20230901	133600	689069630	19830	19870	19870	19820	7
304	20230901	133500	688930790	19820	19840	19840	19820	350
305	20230901	133400	681989310	19840	19840	19840	19840	36
306	20230901	133300	681275070	19840	19840	19840	19840	100
307	20230901	133200	679291070	19840	19850	19850	19840	141
308	20230901	133100	676492350	19850	19860	19860	19850	5
309	20230901	133000	676393060	19870	19860	19870	19850	62
310	20230901	132900	675161740	19860	19860	19860	19860	0
311	20230901	132800	675161740	19860	19890	19890	19860	40
312	20230901	132700	674367130	19890	19860	19890	19860	48
313	20230901	132600	673413490	19860	19860	19860	19860	0
314	20230901	132500	673413490	19860	19860	19860	19860	82
315	20230901	132400	671784970	19850	19850	19850	19850	30
316	20230901	132300	671189470	19850	19860	19860	19850	35
317	20230901	132200	670494450	19870	19870	19870	19870	14
318	20230901	132100	670216270	19850	19850	19850	19850	0
319	20230901	132000	670216270	19850	19860	19860	19850	105
320	20230901	131900	668131070	19870	19870	19870	19870	2
321	20230901	131800	668091330	19860	19860	19860	19860	29
322	20230901	131700	667515390	19860	19860	19860	19860	5
323	20230901	131600	667416090	19860	19890	19920	19860	398
324	20230901	131500	659498580	19930	19910	19930	19890	425
325	20230901	131400	651038380	19910	19910	19910	19910	25
326	20230901	131300	650540630	19910	19910	19910	19910	56
327	20230901	131200	649425670	19950	19950	19950	19950	7
328	20230901	131100	649286020	19910	19910	19910	19910	33
329	20230901	131000	648628990	19910	19910	19910	19910	0
330	20230901	130900	648628990	19910	19950	19950	19910	39
331	20230901	130800	647852350	19960	19960	19960	19960	0
332	20230901	130700	647852350	19960	19960	19960	19960	16
333	20230901	130600	647532990	19960	19960	19960	19960	0
334	20230901	130500	647532990	19960	19930	19960	19930	84
335	20230901	130400	645857310	19960	19960	19960	19960	32
336	20230901	130300	645218590	19930	19930	19930	19930	27
337	20230901	130200	644680480	19960	19960	19960	19960	4
338	20230901	130100	644600640	19940	19940	19940	19940	24
339	20230901	130000	644122080	19950	19960	19960	19950	20
340	20230901	125900	643723070	19950	19950	19950	19950	34
341	20230901	125800	643044770	19970	19970	19970	19970	0
342	20230901	125700	643044770	19970	19960	19970	19960	19
343	20230901	125600	642665450	19990	19980	19990	19940	543
344	20230901	125500	631834120	19990	19990	19990	19980	22
345	20230901	125400	631394360	19990	19990	19990	19990	21
346	20230901	125300	630974570	19980	19980	19980	19980	8
347	20230901	125200	630814730	19980	19990	19990	19980	19
348	20230901	125100	630435010	19980	19980	19980	19980	9
349	20230901	125000	630255190	19980	19980	19980	19980	97
350	20230901	124900	628317130	20000	20000	20000	20000	0
351	20230901	124800	628317130	20000	19990	20000	19990	19
352	20230901	124700	627937240	19990	20000	20000	19990	48
353	20230901	124600	626977410	20000	20000	20000	20000	11
354	20230901	124500	626757410	20000	20000	20000	20000	0
355	20230901	124400	626757410	20000	20000	20000	20000	0
356	20230901	124300	626757410	20000	20000	20000	20000	50
357	20230901	124200	625757410	20000	20000	20000	20000	117
358	20230901	124100	623417410	20000	20000	20000	20000	0
359	20230901	124000	623417410	20000	20000	20000	20000	3
360	20230901	123900	623357410	20000	20000	20000	20000	14
361	20230901	123800	623077410	20000	20000	20000	20000	146
362	20230901	123700	620157410	20000	20000	20000	20000	0
363	20230901	123600	620157410	20000	20000	20000	20000	19
364	20230901	123500	619777410	20000	20000	20000	20000	11
365	20230901	123400	619557410	20000	20000	20000	20000	123
366	20230901	123300	617097410	20000	20000	20000	20000	63
367	20230901	123200	615837410	20000	20000	20000	20000	7
368	20230901	123100	615697410	20000	20050	20050	20000	157
369	20230901	123000	612556360	20050	20050	20050	20050	51
370	20230901	122900	611533810	20050	20050	20050	20050	0
371	20230901	122800	611533810	20050	20050	20050	20050	58
372	20230901	122700	610370910	20050	19960	20050	19960	33
373	20230901	122600	609711130	19950	19950	19950	19950	0
374	20230901	122500	609711130	19950	19950	19950	19940	40
375	20230901	122400	608913210	19940	19930	19940	19920	60
376	20230901	122300	607717320	19920	19920	19920	19920	0
377	20230901	122200	607717320	19920	19960	19960	19900	127
378	20230901	122100	605186040	19960	19960	19960	19960	0
379	20230901	122000	605186040	19960	19960	19960	19960	0
380	20230901	121900	605186040	19960	19960	19960	19960	6
381	20230901	121800	605066280	19980	19980	19980	19980	0
382	20230901	121700	605066280	19980	19980	19980	19980	3
383	20230901	121600	605006340	19990	19990	19990	19990	198
384	20230901	121500	601048320	20000	20000	20000	20000	0
385	20230901	121400	601048320	20000	19990	20000	19990	26
386	20230901	121300	600528520	20000	20000	20000	20000	1
387	20230901	121200	600508520	19990	20000	20000	19990	128
388	20230901	121100	597948650	20050	20050	20050	20050	5
389	20230901	121000	597848400	20000	19990	20000	19990	56
390	20230901	120900	596728710	19950	19950	19950	19950	46
391	20230901	120800	595811010	19940	19940	19940	19940	0
392	20230901	120700	595811010	19940	19940	19940	19940	141
393	20230901	120600	592999470	19900	19900	19900	19900	0
394	20230901	120500	592999470	19900	19900	19900	19900	0
395	20230901	120400	592999470	19900	19900	19900	19900	0
396	20230901	120300	592999470	19900	19900	19900	19900	0
397	20230901	120200	592999470	19900	19940	19940	19880	705
398	20230901	120100	578973890	19940	19940	19940	19940	0
399	20230901	120000	578973890	19940	19940	19940	19940	1
400	20230901	115900	578953950	19970	19970	19970	19970	37
401	20230901	115800	578215060	19970	19980	19980	19970	207
402	20230901	115700	574079440	19980	19980	19980	19980	10
403	20230901	115600	573879640	19980	19980	19980	19980	0
404	20230901	115500	573879640	19980	19980	19980	19980	0
405	20230901	115400	573879640	19980	19980	19980	19980	44
406	20230901	115300	573000520	19960	19960	19980	19960	49
407	20230901	115200	572022370	19950	19950	19950	19950	11
408	20230901	115100	571802920	19950	19950	19950	19950	73
409	20230901	115000	570346570	19950	19950	19950	19950	0
410	20230901	114900	570346570	19950	19950	19950	19950	0
411	20230901	114800	570346570	19950	19950	19950	19950	0
412	20230901	114700	570346570	19950	19950	19950	19950	0
413	20230901	114600	570346570	19950	19950	19950	19950	1
414	20230901	114500	570326620	19950	19950	19950	19950	0
415	20230901	114400	570326620	19950	19950	19950	19950	0
416	20230901	114300	570326620	19950	19950	19950	19950	28
417	20230901	114200	569768020	19950	19950	19950	19950	0
418	20230901	114100	569768020	19950	19950	19950	19950	0
419	20230901	114000	569768020	19950	19950	19950	19950	131
420	20230901	113900	567154570	19940	19940	19940	19940	273
421	20230901	113800	561710950	19950	19950	19950	19950	58
422	20230901	113700	560553850	19950	19960	19960	19950	11
423	20230901	113600	560334390	19960	19960	19960	19960	2
424	20230901	113500	560294470	19950	19950	19950	19950	19
425	20230901	113400	559915420	19960	19970	19970	19960	156
426	20230901	113300	556801650	19960	19960	19960	19960	1
427	20230901	113200	556781690	19970	19970	19970	19970	0
428	20230901	113100	556781690	19970	19970	19970	19970	0
429	20230901	113000	556781690	19970	19970	19970	19970	0
430	20230901	112900	556781690	19970	19970	19970	19970	165
431	20230901	112800	553486640	19970	19970	19970	19970	0
432	20230901	112700	553486640	19970	19970	19970	19970	14
433	20230901	112600	553207060	19980	19980	19980	19980	21
434	20230901	112500	552787480	19970	19980	19980	19970	76
435	20230901	112400	551269380	19980	19990	19990	19980	9
436	20230901	112300	551089490	19990	19990	19990	19990	27
437	20230901	112200	550549760	19990	19990	19990	19990	39
438	20230901	112100	549770150	19980	19980	19980	19980	0
439	20230901	112000	549770150	19980	19980	19980	19980	110
440	20230901	111900	547572350	19980	19980	19980	19980	15
441	20230901	111800	547272650	19990	19990	19990	19990	1
442	20230901	111700	547252660	19990	19990	19990	19990	10
443	20230901	111600	547052760	19990	19990	19990	19990	84
444	20230901	111500	545373600	19990	19990	19990	19990	4
445	20230901	111400	545293640	19990	19990	19990	19990	258
446	20230901	111300	540136220	19990	19990	19990	19990	59
447	20230901	111200	538956810	19990	19990	19990	19990	0
448	20230901	111100	538956810	19990	20000	20000	19990	351
449	20230901	111000	531936920	20000	20050	20050	20000	13
450	20230901	110900	531676770	20050	20050	20050	20050	57
451	20230901	110800	530533920	20050	20000	20050	20000	526
452	20230901	110700	519995270	20000	20000	20000	20000	7
453	20230901	110600	519855270	20050	20050	20050	20050	44
454	20230901	110500	518973070	20050	20050	20050	20050	0
455	20230901	110400	518973070	20050	20050	20050	20050	0
456	20230901	110300	518973070	20050	20050	20050	20050	0
457	20230901	110200	518973070	20050	20050	20050	20050	0
458	20230901	110100	518973070	20050	20050	20050	20050	6
459	20230901	110000	518852770	20050	20050	20050	20050	8
460	20230901	105900	518692370	20050	20050	20050	20050	5
461	20230901	105800	518592120	20050	20100	20100	20050	32
462	20230901	105700	517950470	20100	20100	20100	20100	0
463	20230901	105600	517950470	20100	20000	20100	20000	53
464	20230901	105500	516885270	20000	20150	20150	20000	402
465	20230901	105400	508813870	20100	20100	20100	20100	1
466	20230901	105300	508793770	20100	20100	20100	20100	1
467	20230901	105200	508773670	20150	20150	20150	20150	0
468	20230901	105100	508773670	20150	20100	20150	20100	231
469	20230901	105000	504130320	20050	20100	20100	20050	376
470	20230901	104900	496576120	20150	20100	20150	20100	196
471	20230901	104800	492636120	20100	20150	20150	20100	26
472	20230901	104700	492112320	20150	20150	20150	20150	15
473	20230901	104600	491810070	20150	20150	20150	20150	36
474	20230901	104500	491084670	20150	20150	20150	20150	466
475	20230901	104400	481694770	20150	20100	20150	20100	285
476	20230901	104300	475952070	20150	20150	20200	20150	205
477	20230901	104200	471821220	20200	20200	20200	20200	0
478	20230901	104100	471821220	20200	20200	20200	20200	101
479	20230901	104000	469781020	20200	20150	20200	20150	35
480	20230901	103900	469074720	20200	20150	20200	20150	37
481	20230901	103800	468327820	20200	20150	20200	20100	48
482	20230901	103700	467361370	20150	20150	20150	20150	0
483	20230901	103600	467361370	20150	20050	20150	20050	26
484	20230901	103500	466837970	20100	20100	20100	20100	104
485	20230901	103400	464747570	20100	20100	20100	20100	0
486	20230901	103300	464747570	20100	20150	20150	20100	207
487	20230901	103200	460581520	20050	20100	20100	20050	21
488	20230901	103100	460160170	20150	20050	20150	20050	27
489	20230901	103000	459617020	20050	20100	20100	20050	154
490	20230901	102900	456522920	20150	20150	20150	20150	0
491	20230901	102800	456522920	20150	20150	20150	20150	102
492	20230901	102700	454467620	20150	20150	20150	20150	7
493	20230901	102600	454326570	20200	20150	20200	20150	38
494	20230901	102500	453560320	20200	20200	20200	20200	31
495	20230901	102400	452934120	20200	20200	20200	20200	2
496	20230901	102300	452893720	20250	20200	20250	20200	25
497	20230901	102200	452388670	20150	20200	20250	20150	212
498	20230901	102100	448104920	20200	20050	20200	20050	34
499	20230901	102000	447419070	20050	20050	20050	20050	184
500	20230901	101900	443729870	20050	20050	20050	20050	9
501	20230901	101800	443549420	20050	20050	20050	20050	5
502	20230901	101700	443449170	20150	20150	20150	20150	1
503	20230901	101600	443429020	20050	20150	20150	20050	276
504	20230901	101500	437881070	20150	20100	20150	20100	228
505	20230901	101400	433286970	20100	20100	20100	20100	5
506	20230901	101300	433186470	20100	20100	20100	20100	699
507	20230901	101200	419136570	20100	20050	20100	20050	294
508	20230901	101100	413240020	20050	20050	20050	20050	111
509	20230901	101000	411014470	20050	20050	20050	20050	5
510	20230901	100900	410914220	20100	20100	20150	20100	140
511	20230901	100800	408098420	20100	20100	20100	20100	4
512	20230901	100700	408018020	20050	20000	20050	19990	131
513	20230901	100600	405397560	20000	20000	20000	20000	138
514	20230901	100500	402637560	20000	19990	20050	19990	223
515	20230901	100400	398177460	19990	19990	19990	19990	0
516	20230901	100300	398177460	19990	19990	19990	19990	0
517	20230901	100200	398177460	19990	20000	20000	19990	370
518	20230901	100100	390777560	19990	19990	19990	19990	0
519	20230901	100000	390777560	19990	20050	20050	19990	317
520	20230901	095900	384434220	20050	20050	20050	20050	567
521	20230901	095800	373065870	20050	20100	20150	20050	49
522	20230901	095700	372082570	20100	20150	20150	20000	891
523	20230901	095600	354201170	20150	20100	20150	20100	77
524	20230901	095500	352653420	20050	20050	20050	20050	100
525	20230901	095400	350648420	20050	20050	20050	20050	353
526	20230901	095300	343570770	20100	20100	20100	20100	0
527	20230901	095200	343570770	20100	20050	20100	20050	55
528	20230901	095100	342465470	20050	20050	20050	20050	0
529	20230901	095000	342465470	20050	20050	20050	20050	308
530	20230901	094900	336290070	20050	20100	20100	20050	82
531	20230901	094800	334642720	20100	20100	20100	20100	103
532	20230901	094700	332572420	20150	20100	20150	20100	75
533	20230901	094600	331062520	20100	20100	20100	20100	93
534	20230901	094500	329193220	20100	20100	20100	20100	324
535	20230901	094400	322680820	20100	20150	20150	20100	224
536	20230901	094300	318167470	20200	20200	20200	20200	10
537	20230901	094200	317965470	20200	20200	20200	20200	154
538	20230901	094100	314854670	20250	20300	20300	20200	383
539	20230901	094000	307100770	20300	20300	20300	20300	71
540	20230901	093900	305659470	20300	20300	20350	20300	198
541	20230901	093800	301639970	20300	20250	20400	20250	1110
542	20230901	093700	279095620	20250	20300	20300	20250	167
543	20230901	093600	275713370	20250	20200	20250	20200	442
544	20230901	093500	266768920	20150	20150	20150	20150	10
545	20230901	093400	266567420	20150	20200	20250	20150	245
546	20230901	093300	261619920	20250	20250	20250	20200	128
547	20230901	093200	259031120	20250	20200	20250	20150	180
548	20230901	093100	255395020	20250	20250	20300	20250	884
549	20230901	093000	237493970	20200	20150	20200	20150	501
550	20230901	092900	227374870	20100	20100	20100	20100	0
551	20230901	092800	227374870	20100	20150	20150	20100	43
552	20230901	092700	226509620	20100	20100	20100	20100	212
553	20230901	092600	222248420	20100	20100	20100	20100	98
554	20230901	092500	220278620	20050	20150	20150	20050	124
555	20230901	092400	217785620	20150	20100	20200	20100	1114
556	20230901	092300	195359070	20100	20100	20100	20100	385
557	20230901	092200	187620570	20050	20000	20050	20000	44
558	20230901	092100	186739620	20000	20050	20050	20000	505
559	20230901	092000	176616070	20050	20100	20100	20050	209
560	20230901	091900	172415820	20000	20100	20100	20000	310
561	20230901	091800	166199820	20050	20100	20100	20050	93
562	20230901	091700	164331070	20100	20050	20100	20050	38
563	20230901	091600	163568370	20050	20050	20100	20050	397
564	20230901	091500	155589470	20050	20050	20100	20000	222
565	20230901	091400	151141020	20050	20050	20100	20050	579
566	20230901	091300	139508670	20050	20000	20100	20000	164
567	20230901	091200	136219370	20050	20050	20050	20000	76
568	20230901	091100	134695720	20050	20050	20100	20050	231
569	20230901	091000	130064120	20050	19990	20050	19990	772
570	20230901	090900	114607050	19990	20200	20200	19990	678
571	20230901	090800	101014000	20150	19950	20300	19940	2009
572	20230901	090700	60549870	19950	19860	19960	19820	682
573	20230901	090600	46956390	19820	19840	19900	19800	374
574	20230901	090500	39541380	19850	19730	19900	19730	982
575	20230901	090400	20052900	19740	19790	19790	19710	512
576	20230901	090300	9946550	19790	19660	19800	19660	153
577	20230901	090200	6930930	19670	19630	19670	19630	63
578	20230901	090100	5693940	19590	19450	19590	19450	23
579	20230901	090000	5243790	19410	19420	19570	19410	270