KissMeData/045300/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	191600	793606125	4375	4375	4375	4375	2038
3	20230904	191500	793606125	4375	4375	4375	4375	0
4	20230904	191400	793606125	4375	4375	4375	4375	0
5	20230904	191300	793606125	4375	4375	4375	4375	0
6	20230904	191200	793606125	4375	4375	4375	4375	0
7	20230904	191100	793606125	4375	4375	4375	4375	0
8	20230904	191000	793606125	4375	4375	4375	4375	0
9	20230904	190900	793606125	4375	4375	4375	4375	0
10	20230904	190800	793606125	4375	4375	4375	4375	0
11	20230904	190700	793606125	4375	4375	4375	4375	0
12	20230904	190600	793606125	4375	4375	4375	4375	0
13	20230904	190500	793606125	4375	4375	4375	4375	0
14	20230904	190400	793606125	4375	4375	4375	4375	0
15	20230904	190300	793606125	4375	4375	4375	4375	0
16	20230904	190200	793606125	4375	4375	4375	4375	0
17	20230904	190100	793606125	4375	4375	4375	4375	0
18	20230904	190000	793606125	4375	4375	4375	4375	0
19	20230904	185900	793606125	4375	4375	4375	4375	0
20	20230904	185800	793606125	4375	4375	4375	4375	0
21	20230904	185700	793606125	4375	4375	4375	4375	0
22	20230904	185600	793606125	4375	4375	4375	4375	0
23	20230904	185500	793606125	4375	4375	4375	4375	0
24	20230904	185400	793606125	4375	4375	4375	4375	0
25	20230904	185300	793606125	4375	4375	4375	4375	0
26	20230904	185200	793606125	4375	4375	4375	4375	0
27	20230904	185100	793606125	4375	4375	4375	4375	0
28	20230904	185000	793606125	4375	4375	4375	4375	0
29	20230904	184900	793606125	4375	4375	4375	4375	0
30	20230904	184800	793606125	4375	4375	4375	4375	0
31	20230904	184700	793606125	4375	4375	4375	4375	0
32	20230904	184600	793606125	4375	4375	4375	4375	2038
33	20230904	184500	793606125	4375	4375	4375	4375	0
34	20230904	184400	793606125	4375	4375	4375	4375	0
35	20230904	184300	793606125	4375	4375	4375	4375	0
36	20230904	184200	793606125	4375	4375	4375	4375	0
37	20230904	184100	793606125	4375	4375	4375	4375	0
38	20230904	184000	793606125	4375	4375	4375	4375	0
39	20230904	183900	793606125	4375	4375	4375	4375	0
40	20230904	183800	793606125	4375	4375	4375	4375	0
41	20230904	183700	793606125	4375	4375	4375	4375	0
42	20230904	183600	793606125	4375	4375	4375	4375	0
43	20230904	183500	793606125	4375	4375	4375	4375	0
44	20230904	183400	793606125	4375	4375	4375	4375	0
45	20230904	183300	793606125	4375	4375	4375	4375	0
46	20230904	183200	793606125	4375	4375	4375	4375	0
47	20230904	183100	793606125	4375	4375	4375	4375	0
48	20230904	183000	793606125	4375	4375	4375	4375	0
49	20230904	182900	793606125	4375	4375	4375	4375	0
50	20230904	182800	793606125	4375	4375	4375	4375	0
51	20230904	182700	793606125	4375	4375	4375	4375	0
52	20230904	182600	793606125	4375	4375	4375	4375	0
53	20230904	182500	793606125	4375	4375	4375	4375	0
54	20230904	182400	793606125	4375	4375	4375	4375	0
55	20230904	182300	793606125	4375	4375	4375	4375	0
56	20230904	182200	793606125	4375	4375	4375	4375	0
57	20230904	182100	793606125	4375	4375	4375	4375	0
58	20230904	182000	793606125	4375	4375	4375	4375	0
59	20230904	181900	793606125	4375	4375	4375	4375	0
60	20230904	181800	793606125	4375	4375	4375	4375	0
61	20230904	181700	793606125	4375	4375	4375	4375	0
62	20230904	181600	793606125	4375	4375	4375	4375	2038
63	20230904	181500	793606125	4375	4375	4375	4375	0
64	20230904	181400	793606125	4375	4375	4375	4375	0
65	20230904	181300	793606125	4375	4375	4375	4375	0
66	20230904	181200	793606125	4375	4375	4375	4375	0
67	20230904	181100	793606125	4375	4375	4375	4375	0
68	20230904	181000	793606125	4375	4375	4375	4375	0
69	20230904	180900	793606125	4375	4375	4375	4375	0
70	20230904	180800	793606125	4375	4375	4375	4375	0
71	20230904	180700	793606125	4375	4375	4375	4375	0
72	20230904	180600	793606125	4375	4375	4375	4375	0
73	20230904	180500	793606125	4375	4375	4375	4375	0
74	20230904	180400	793606125	4375	4375	4375	4375	0
75	20230904	180300	793606125	4375	4375	4375	4375	0
76	20230904	180200	793606125	4375	4375	4375	4375	0
77	20230904	180100	793606125	4375	4375	4375	4375	0
78	20230904	180000	793606125	4375	4375	4375	4375	0
79	20230904	175900	793606125	4375	4375	4375	4375	0
80	20230904	175800	793606125	4375	4375	4375	4375	0
81	20230904	175700	793606125	4375	4375	4375	4375	0
82	20230904	175600	793606125	4375	4375	4375	4375	0
83	20230904	175500	793606125	4375	4375	4375	4375	0
84	20230904	175400	793606125	4375	4375	4375	4375	0
85	20230904	175300	793606125	4375	4375	4375	4375	0
86	20230904	175200	793606125	4375	4375	4375	4375	0
87	20230904	175100	793606125	4375	4375	4375	4375	0
88	20230904	175000	793606125	4375	4375	4375	4375	0
89	20230904	174900	793606125	4375	4375	4375	4375	0
90	20230904	174800	793606125	4375	4375	4375	4375	0
91	20230904	174700	793606125	4375	4375	4375	4375	0
92	20230904	174600	793606125	4375	4375	4375	4375	2038
93	20230904	174500	793606125	4375	4375	4375	4375	0
94	20230904	174400	793606125	4375	4375	4375	4375	0
95	20230904	174300	793606125	4375	4375	4375	4375	0
96	20230904	174200	793606125	4375	4375	4375	4375	0
97	20230904	174100	793606125	4375	4375	4375	4375	0
98	20230904	174000	793606125	4375	4375	4375	4375	0
99	20230904	173900	793606125	4375	4375	4375	4375	0
100	20230904	173800	793606125	4375	4375	4375	4375	0
101	20230904	173700	793606125	4375	4375	4375	4375	0
102	20230904	173600	793606125	4375	4375	4375	4375	0
103	20230904	173500	793606125	4375	4375	4375	4375	0
104	20230904	173400	793606125	4375	4375	4375	4375	0
105	20230904	173300	793606125	4375	4375	4375	4375	0
106	20230904	173200	793606125	4375	4375	4375	4375	0
107	20230904	173100	793606125	4375	4375	4375	4375	0
108	20230904	173000	793606125	4375	4375	4375	4375	0
109	20230904	172900	793606125	4375	4375	4375	4375	0
110	20230904	172800	793606125	4375	4375	4375	4375	0
111	20230904	172700	793606125	4375	4375	4375	4375	0
112	20230904	172600	793606125	4375	4375	4375	4375	0
113	20230904	172500	793606125	4375	4375	4375	4375	0
114	20230904	172400	793606125	4375	4375	4375	4375	0
115	20230904	172300	793606125	4375	4375	4375	4375	0
116	20230904	172200	793606125	4375	4375	4375	4375	0
117	20230904	172100	793606125	4375	4375	4375	4375	0
118	20230904	172000	793606125	4375	4375	4375	4375	0
119	20230904	171900	793606125	4375	4375	4375	4375	0
120	20230904	171800	793606125	4375	4375	4375	4375	0
121	20230904	171700	793606125	4375	4375	4375	4375	0
122	20230904	171600	793606125	4375	4375	4375	4375	2038
123	20230904	171500	793606125	4375	4375	4375	4375	0
124	20230904	171400	793606125	4375	4375	4375	4375	0
125	20230904	171300	793606125	4375	4375	4375	4375	0
126	20230904	171200	793606125	4375	4375	4375	4375	0
127	20230904	171100	793606125	4375	4375	4375	4375	0
128	20230904	171000	793606125	4375	4375	4375	4375	0
129	20230904	170900	793606125	4375	4375	4375	4375	0
130	20230904	170800	793606125	4375	4375	4375	4375	0
131	20230904	170700	793606125	4375	4375	4375	4375	0
132	20230904	170600	793606125	4375	4375	4375	4375	0
133	20230904	170500	793606125	4375	4375	4375	4375	0
134	20230904	170400	793606125	4375	4375	4375	4375	0
135	20230904	170300	793606125	4375	4375	4375	4375	0
136	20230904	170200	793606125	4375	4375	4375	4375	0
137	20230904	170100	793606125	4375	4375	4375	4375	0
138	20230904	170000	793606125	4375	4375	4375	4375	0
139	20230904	165900	793606125	4375	4375	4375	4375	0
140	20230904	165800	793606125	4375	4375	4375	4375	0
141	20230904	165700	793606125	4375	4375	4375	4375	0
142	20230904	165600	793606125	4375	4375	4375	4375	0
143	20230904	165500	793606125	4375	4375	4375	4375	0
144	20230904	165400	793606125	4375	4375	4375	4375	0
145	20230904	165300	793606125	4375	4375	4375	4375	0
146	20230904	165200	793606125	4375	4375	4375	4375	0
147	20230904	165100	793606125	4375	4375	4375	4375	0
148	20230904	165000	793606125	4375	4375	4375	4375	0
149	20230904	164900	793606125	4375	4375	4375	4375	0
150	20230904	164800	793606125	4375	4375	4375	4375	0
151	20230904	164700	793606125	4375	4375	4375	4375	0
152	20230904	164600	793606125	4375	4375	4375	4375	2038
153	20230904	164500	793606125	4375	4375	4375	4375	0
154	20230904	164400	793606125	4375	4375	4375	4375	0
155	20230904	164300	793606125	4375	4375	4375	4375	0
156	20230904	164200	793606125	4375	4375	4375	4375	0
157	20230904	164100	793606125	4375	4375	4375	4375	0
158	20230904	164000	793606125	4375	4375	4375	4375	0
159	20230904	163900	793606125	4375	4375	4375	4375	0
160	20230904	163800	793606125	4375	4375	4375	4375	0
161	20230904	163700	793606125	4375	4375	4375	4375	0
162	20230904	163600	793606125	4375	4375	4375	4375	0
163	20230904	163500	793606125	4375	4375	4375	4375	0
164	20230904	163400	793606125	4375	4375	4375	4375	0
165	20230904	163300	793606125	4375	4375	4375	4375	0
166	20230904	163200	793606125	4375	4375	4375	4375	0
167	20230904	163100	793606125	4375	4375	4375	4375	0
168	20230904	163000	793606125	4375	4375	4375	4375	0
169	20230904	162900	793606125	4375	4375	4375	4375	0
170	20230904	162800	793606125	4375	4375	4375	4375	0
171	20230904	162700	793606125	4375	4375	4375	4375	0
172	20230904	162600	793606125	4375	4375	4375	4375	0
173	20230904	162500	793606125	4375	4375	4375	4375	0
174	20230904	162400	793606125	4375	4375	4375	4375	0
175	20230904	162300	793606125	4375	4375	4375	4375	0
176	20230904	162200	793606125	4375	4375	4375	4375	0
177	20230904	162100	793606125	4375	4375	4375	4375	0
178	20230904	162000	793606125	4375	4375	4375	4375	0
179	20230904	161900	793606125	4375	4375	4375	4375	0
180	20230904	161800	793606125	4375	4375	4375	4375	0
181	20230904	161700	793606125	4375	4375	4375	4375	0
182	20230904	161600	793606125	4375	4375	4375	4375	2038
183	20230904	161500	793606125	4375	4375	4375	4375	0
184	20230904	161400	793606125	4375	4375	4375	4375	0
185	20230904	161300	793606125	4375	4375	4375	4375	0
186	20230904	161200	793606125	4375	4375	4375	4375	0
187	20230904	161100	793606125	4375	4375	4375	4375	0
188	20230904	161000	793606125	4375	4375	4375	4375	0
189	20230904	160900	793606125	4375	4375	4375	4375	0
190	20230904	160800	793606125	4375	4375	4375	4375	0
191	20230904	160700	793606125	4375	4375	4375	4375	0
192	20230904	160600	793606125	4375	4375	4375	4375	0
193	20230904	160500	793606125	4375	4375	4375	4375	0
194	20230904	160400	793606125	4375	4375	4375	4375	0
195	20230904	160300	793606125	4375	4375	4375	4375	0
196	20230904	160200	793606125	4375	4375	4375	4375	0
197	20230904	160100	793606125	4375	4375	4375	4375	0
198	20230904	160000	793606125	4375	4375	4375	4375	0
199	20230904	155900	793606125	4375	4375	4375	4375	0
200	20230904	155800	793606125	4375	4375	4375	4375	0
201	20230904	155700	793606125	4375	4375	4375	4375	0
202	20230904	155600	793606125	4375	4375	4375	4375	0
203	20230904	155500	793606125	4375	4375	4375	4375	0
204	20230904	155400	793606125	4375	4375	4375	4375	0
205	20230904	155300	793606125	4375	4375	4375	4375	0
206	20230904	155200	793606125	4375	4375	4375	4375	0
207	20230904	155100	793606125	4375	4375	4375	4375	0
208	20230904	155000	793606125	4375	4375	4375	4375	0
209	20230904	154900	793606125	4375	4375	4375	4375	0
210	20230904	154800	793606125	4375	4375	4375	4375	0
211	20230904	154700	793606125	4375	4375	4375	4375	0
212	20230904	154600	793606125	4375	4375	4375	4375	2038
213	20230904	154500	793606125	4375	4375	4375	4375	0
214	20230904	154400	793606125	4375	4375	4375	4375	0
215	20230904	154300	793606125	4375	4375	4375	4375	0
216	20230904	154200	793606125	4375	4375	4375	4375	0
217	20230904	154100	793606125	4375	4375	4375	4375	0
218	20230904	154000	793606125	4375	4375	4375	4375	0
219	20230904	153900	793606125	4375	4375	4375	4375	0
220	20230904	153800	793606125	4375	4375	4375	4375	0
221	20230904	153700	793606125	4375	4375	4375	4375	0
222	20230904	153600	793606125	4375	4375	4375	4375	0
223	20230904	153500	793606125	4375	4375	4375	4375	0
224	20230904	153400	793606125	4375	4375	4375	4375	0
225	20230904	153300	793606125	4375	4375	4375	4375	0
226	20230904	153200	793606125	4375	4375	4375	4375	0
227	20230904	153100	793606125	4375	4375	4375	4375	0
228	20230904	153000	793606125	4375	4375	4375	4375	2038
229	20230904	152900	784689875	4390	4390	4390	4390	0
230	20230904	152800	784689875	4390	4390	4390	4390	0
231	20230904	152700	784689875	4390	4390	4390	4390	0
232	20230904	152600	784689875	4390	4390	4390	4390	0
233	20230904	152500	784689875	4390	4390	4390	4390	0
234	20230904	152400	784689875	4390	4390	4390	4390	0
235	20230904	152300	784689875	4390	4390	4390	4390	0
236	20230904	152200	784689875	4390	4390	4390	4390	0
237	20230904	152100	784689875	4390	4390	4390	4390	0
238	20230904	152000	784689875	4390	4390	4390	4390	0
239	20230904	151900	784689875	4390	4390	4390	4390	0
240	20230904	151800	784689875	4390	4390	4390	4390	5
241	20230904	151700	784667925	4400	4395	4400	4395	618
242	20230904	151600	781949490	4390	4385	4390	4385	329
243	20230904	151500	780505930	4390	4390	4390	4390	0
244	20230904	151400	780505930	4390	4390	4390	4390	50
245	20230904	151300	780286430	4390	4390	4390	4390	200
246	20230904	151200	779408430	4390	4380	4390	4380	321
247	20230904	151100	778002240	4390	4390	4390	4390	1
248	20230904	151000	777997850	4380	4370	4380	4370	2854
249	20230904	150900	765525160	4375	4375	4375	4375	117
250	20230904	150800	765013285	4380	4375	4380	4375	11
251	20230904	150700	764965110	4380	4375	4385	4370	979
252	20230904	150600	760681625	4375	4375	4375	4375	510
253	20230904	150500	758450375	4380	4380	4380	4380	1
254	20230904	150400	758445995	4375	4375	4375	4375	196
255	20230904	150300	757588495	4370	4370	4370	4370	4
256	20230904	150200	757571015	4370	4375	4375	4370	126
257	20230904	150100	757020285	4375	4375	4375	4375	0
258	20230904	150000	757020285	4375	4375	4375	4375	3
259	20230904	145900	757007160	4380	4380	4380	4380	1
260	20230904	145800	757002780	4380	4370	4380	4370	112
261	20230904	145700	756512970	4370	4370	4370	4370	502
262	20230904	145600	754319230	4375	4375	4375	4375	28
263	20230904	145500	754196730	4380	4380	4380	4380	0
264	20230904	145400	754196730	4380	4380	4380	4380	286
265	20230904	145300	752944050	4385	4380	4385	4380	5
266	20230904	145200	752922145	4380	4380	4380	4380	4
267	20230904	145100	752904625	4380	4380	4380	4380	106
268	20230904	145000	752440345	4380	4380	4380	4380	1
269	20230904	144900	752435965	4375	4375	4375	4375	7
270	20230904	144800	752405340	4380	4375	4380	4375	15
271	20230904	144700	752339710	4370	4375	4375	4370	25
272	20230904	144600	752230450	4380	4375	4380	4375	72
273	20230904	144500	751915290	4370	4375	4375	4370	99
274	20230904	144400	751482185	4375	4375	4375	4375	26
275	20230904	144300	751368435	4380	4380	4380	4380	0
276	20230904	144200	751368435	4380	4380	4380	4380	0
277	20230904	144100	751368435	4380	4380	4380	4380	0
278	20230904	144000	751368435	4380	4380	4380	4380	0
279	20230904	143900	751368435	4380	4380	4380	4380	1
280	20230904	143800	751364055	4370	4370	4370	4370	0
281	20230904	143700	751364055	4370	4370	4370	4370	1
282	20230904	143600	751359685	4370	4370	4370	4370	4
283	20230904	143500	751342205	4375	4375	4375	4375	0
284	20230904	143400	751342205	4375	4375	4375	4375	106
285	20230904	143300	750878455	4375	4375	4375	4375	7
286	20230904	143200	750847830	4375	4375	4375	4375	16
287	20230904	143100	750777830	4375	4375	4375	4375	30
288	20230904	143000	750646580	4375	4370	4375	4365	484
289	20230904	142900	748533715	4370	4370	4370	4370	1
290	20230904	142800	748529345	4375	4370	4375	4365	1306
291	20230904	142700	742827550	4370	4370	4370	4370	1
292	20230904	142600	742823180	4365	4365	4365	4365	1
293	20230904	142500	742818815	4365	4365	4365	4365	78
294	20230904	142400	742478345	4365	4375	4375	4365	3
295	20230904	142300	742465240	4370	4370	4370	4370	20
296	20230904	142200	742377840	4370	4370	4370	4370	2048
297	20230904	142100	733428080	4375	4375	4375	4375	1
298	20230904	142000	733423705	4370	4370	4370	4370	1
299	20230904	141900	733419335	4375	4370	4375	4370	2
300	20230904	141800	733410590	4370	4370	4370	4370	101
301	20230904	141700	732969220	4375	4375	4375	4370	52
302	20230904	141600	732741725	4375	4375	4375	4375	1208
303	20230904	141500	727456725	4375	4370	4375	4370	36
304	20230904	141400	727299230	4375	4375	4375	4375	0
305	20230904	141300	727299230	4375	4375	4375	4375	1
306	20230904	141200	727294855	4370	4370	4370	4370	0
307	20230904	141100	727294855	4370	4370	4370	4370	39
308	20230904	141000	727124425	4375	4375	4375	4375	0
309	20230904	140900	727124425	4375	4375	4375	4370	3
310	20230904	140800	727111305	4370	4370	4370	4370	1131
311	20230904	140700	722168835	4370	4380	4380	4370	1711
312	20230904	140600	714684985	4375	4375	4375	4375	3
313	20230904	140500	714671860	4375	4375	4375	4375	61
314	20230904	140400	714404985	4375	4375	4375	4375	12
315	20230904	140300	714352485	4375	4375	4375	4375	0
316	20230904	140200	714352485	4375	4375	4375	4375	0
317	20230904	140100	714352485	4375	4375	4375	4375	0
318	20230904	140000	714352485	4375	4375	4375	4375	0
319	20230904	135900	714352485	4375	4375	4375	4375	1
320	20230904	135800	714348110	4375	4375	4380	4375	524
321	20230904	135700	712055230	4380	4375	4380	4375	21
322	20230904	135600	711963255	4375	4375	4375	4375	101
323	20230904	135500	711521380	4375	4375	4375	4375	1
324	20230904	135400	711517005	4380	4380	4380	4375	296
325	20230904	135300	710220780	4375	4375	4375	4375	0
326	20230904	135200	710220780	4375	4375	4375	4375	0
327	20230904	135100	710220780	4375	4375	4375	4375	0
328	20230904	135000	710220780	4375	4375	4375	4375	0
329	20230904	134900	710220780	4375	4380	4380	4375	969
330	20230904	134800	705976760	4380	4380	4380	4380	1
331	20230904	134700	705972380	4380	4380	4380	4380	1
332	20230904	134600	705968000	4380	4380	4380	4380	44
333	20230904	134500	705775280	4380	4380	4395	4380	436
334	20230904	134400	703865585	4395	4390	4395	4390	113
335	20230904	134300	703369255	4395	4395	4395	4395	0
336	20230904	134200	703369255	4395	4395	4395	4395	0
337	20230904	134100	703369255	4395	4395	4395	4395	0
338	20230904	134000	703369255	4395	4395	4395	4395	0
339	20230904	133900	703369255	4395	4380	4395	4380	2
340	20230904	133800	703360480	4395	4380	4395	4380	2
341	20230904	133700	703351705	4380	4380	4380	4380	1
342	20230904	133600	703347325	4395	4380	4395	4380	2
343	20230904	133500	703338550	4380	4380	4380	4380	1
344	20230904	133400	703334170	4395	4395	4395	4395	0
345	20230904	133300	703334170	4395	4395	4395	4395	239
346	20230904	133200	702283765	4395	4395	4395	4395	1
347	20230904	133100	702279370	4390	4390	4390	4390	19
348	20230904	133000	702195960	4390	4390	4390	4390	0
349	20230904	132900	702195960	4390	4380	4395	4380	510
350	20230904	132800	699957145	4375	4375	4375	4375	0
351	20230904	132700	699957145	4375	4380	4380	4375	2
352	20230904	132600	699948390	4375	4375	4375	4375	5
353	20230904	132500	699926515	4380	4375	4385	4375	96
354	20230904	132400	699505805	4370	4370	4370	4370	21
355	20230904	132300	699414035	4370	4370	4370	4370	23
356	20230904	132200	699313525	4385	4370	4385	4370	44
357	20230904	132100	699120885	4370	4370	4370	4370	120
358	20230904	132000	698596485	4385	4385	4385	4385	0
359	20230904	131900	698596485	4385	4385	4385	4385	0
360	20230904	131800	698596485	4385	4385	4385	4385	1
361	20230904	131700	698592100	4370	4385	4385	4370	2
362	20230904	131600	698583345	4370	4370	4370	4370	1
363	20230904	131500	698578975	4370	4370	4370	4370	95
364	20230904	131400	698163825	4370	4370	4370	4370	1001
365	20230904	131300	693789455	4370	4395	4395	4370	2008
366	20230904	131200	685004725	4375	4375	4375	4375	0
367	20230904	131100	685004725	4375	4375	4375	4375	0
368	20230904	131000	685004725	4375	4380	4380	4375	692
369	20230904	130900	681974525	4380	4380	4380	4380	0
370	20230904	130800	681974525	4380	4380	4380	4380	0
371	20230904	130700	681974525	4380	4380	4380	4380	1
372	20230904	130600	681970145	4380	4380	4380	4380	5
373	20230904	130500	681948245	4385	4375	4385	4375	2
374	20230904	130400	681939485	4375	4375	4375	4375	111
375	20230904	130300	681453860	4375	4375	4375	4375	501
376	20230904	130200	679261985	4400	4395	4400	4395	1074
377	20230904	130100	674536655	4400	4400	4400	4400	0
378	20230904	130000	674536655	4400	4400	4400	4400	0
379	20230904	125900	674536655	4400	4400	4400	4400	0
380	20230904	125800	674536655	4400	4400	4400	4400	0
381	20230904	125700	674536655	4400	4375	4400	4375	709
382	20230904	125600	671420515	4375	4375	4375	4375	20
383	20230904	125500	671333015	4385	4370	4385	4370	252
384	20230904	125400	670228110	4380	4370	4380	4370	2
385	20230904	125300	670219360	4370	4370	4370	4370	1
386	20230904	125200	670214990	4375	4375	4375	4375	437
387	20230904	125100	668303115	4375	4375	4375	4375	0
388	20230904	125000	668303115	4375	4375	4375	4375	2
389	20230904	124900	668294365	4385	4385	4385	4385	0
390	20230904	124800	668294365	4385	4370	4385	4370	58
391	20230904	124700	668040330	4370	4370	4370	4370	11
392	20230904	124600	667992260	4375	4380	4380	4375	54
393	20230904	124500	667755830	4380	4370	4380	4370	211
394	20230904	124400	666833495	4375	4370	4375	4370	28
395	20230904	124300	666711110	4365	4365	4365	4365	1
396	20230904	124200	666706745	4370	4370	4370	4370	0
397	20230904	124100	666706745	4370	4370	4370	4370	79
398	20230904	124000	666361515	4380	4370	4380	4370	1925
399	20230904	123900	657949235	4360	4360	4360	4360	3
400	20230904	123800	657936155	4365	4365	4365	4365	75
401	20230904	123700	657608780	4360	4360	4360	4360	3
402	20230904	123600	657595700	4365	4370	4370	4365	99
403	20230904	123500	657163320	4370	4370	4370	4370	1
404	20230904	123400	657158950	4375	4365	4375	4365	2
405	20230904	123300	657150210	4365	4365	4365	4365	11
406	20230904	123200	657102195	4370	4370	4370	4370	143
407	20230904	123100	656477285	4380	4380	4380	4380	0
408	20230904	123000	656477285	4380	4380	4380	4380	0
409	20230904	122900	656477285	4380	4380	4380	4380	0
410	20230904	122800	656477285	4380	4380	4380	4380	0
411	20230904	122700	656477285	4380	4380	4380	4380	1
412	20230904	122600	656472905	4370	4370	4370	4370	20
413	20230904	122500	656385505	4370	4370	4370	4370	2
414	20230904	122400	656376765	4380	4380	4380	4380	1
415	20230904	122300	656372385	4370	4385	4385	4370	5
416	20230904	122200	656350475	4370	4380	4385	4370	45
417	20230904	122100	656153200	4360	4360	4360	4360	1
418	20230904	122000	656148840	4380	4380	4380	4380	20
419	20230904	121900	656061240	4380	4380	4380	4380	0
420	20230904	121800	656061240	4380	4380	4380	4380	2
421	20230904	121700	656052480	4355	4355	4355	4355	659
422	20230904	121600	653182535	4380	4380	4380	4380	1
423	20230904	121500	653178155	4355	4355	4355	4355	1
424	20230904	121400	653173800	4380	4385	4385	4380	2
425	20230904	121300	653165035	4380	4380	4385	4380	5
426	20230904	121200	653143130	4355	4355	4355	4355	5
427	20230904	121100	653121355	4355	4380	4385	4355	358
428	20230904	121000	651560330	4355	4355	4355	4355	0
429	20230904	120900	651560330	4355	4355	4355	4355	0
430	20230904	120800	651560330	4355	4380	4380	4355	9573
431	20230904	120700	609762475	4380	4380	4380	4380	1
432	20230904	120600	609758095	4385	4385	4385	4385	24
433	20230904	120500	609652855	4375	4375	4375	4375	1
434	20230904	120400	609648480	4375	4380	4385	4375	17
435	20230904	120300	609573965	4385	4385	4385	4375	507
436	20230904	120200	607355780	4375	4375	4375	4375	1
437	20230904	120100	607351405	4375	4380	4380	4375	501
438	20230904	120000	605159320	4385	4385	4385	4385	0
439	20230904	115900	605159320	4385	4385	4385	4380	9
440	20230904	115800	605119865	4385	4385	4385	4385	0
441	20230904	115700	605119865	4385	4375	4385	4375	51
442	20230904	115600	604896415	4375	4375	4375	4375	17
443	20230904	115500	604822040	4375	4375	4385	4375	161
444	20230904	115400	604117385	4375	4385	4385	4375	316
445	20230904	115300	602733375	4375	4375	4385	4375	8
446	20230904	115200	602698335	4375	4380	4385	4375	73
447	20230904	115100	602378565	4375	4365	4375	4365	36
448	20230904	115000	602221160	4385	4365	4385	4365	351
449	20230904	114900	600689025	4365	4365	4365	4365	1278
450	20230904	114800	595110555	4365	4370	4370	4365	418
451	20230904	114700	593284905	4375	4375	4375	4375	1
452	20230904	114600	593280530	4365	4370	4370	4365	500
453	20230904	114500	591097995	4375	4375	4375	4375	1
454	20230904	114400	591093620	4365	4365	4365	4365	1
455	20230904	114300	591089255	4375	4370	4375	4365	1137
456	20230904	114200	586120565	4370	4370	4370	4370	1
457	20230904	114100	586116195	4375	4380	4380	4375	1424
458	20230904	114000	579886165	4380	4380	4380	4380	1429
459	20230904	113900	573627145	4380	4380	4380	4380	0
460	20230904	113800	573627145	4380	4380	4380	4380	0
461	20230904	113700	573627145	4380	4385	4385	4380	359
462	20230904	113600	572054680	4385	4385	4385	4385	184
463	20230904	113500	571247840	4380	4380	4380	4380	0
464	20230904	113400	571247840	4380	4385	4385	4380	3346
465	20230904	113300	556587335	4385	4385	4385	4385	1
466	20230904	113200	556582950	4390	4385	4390	4385	19
467	20230904	113100	556499545	4390	4385	4390	4385	73
468	20230904	113000	556179080	4385	4385	4385	4385	43
469	20230904	112900	555990525	4390	4390	4390	4390	1
470	20230904	112800	555986135	4390	4390	4390	4390	50
471	20230904	112700	555766635	4390	4390	4390	4390	0
472	20230904	112600	555766635	4390	4390	4390	4390	153
473	20230904	112500	555094965	4390	4390	4390	4390	91
474	20230904	112400	554695475	4390	4385	4390	4385	2
475	20230904	112300	554686700	4390	4385	4390	4385	2
476	20230904	112200	554677925	4385	4385	4385	4385	1
477	20230904	112100	554673540	4390	4390	4390	4390	9
478	20230904	112000	554634030	4390	4390	4390	4390	1
479	20230904	111900	554629640	4395	4395	4395	4395	0
480	20230904	111800	554629640	4395	4395	4395	4395	0
481	20230904	111700	554629640	4395	4395	4395	4395	1
482	20230904	111600	554625245	4385	4395	4395	4385	1369
483	20230904	111500	548621165	4395	4395	4395	4395	6
484	20230904	111400	548594795	4395	4390	4395	4390	2
485	20230904	111300	548586010	4390	4390	4390	4390	1
486	20230904	111200	548581620	4390	4390	4390	4390	1
487	20230904	111100	548577230	4395	4390	4395	4390	3
488	20230904	111000	548564055	4390	4390	4390	4390	48
489	20230904	110900	548353335	4395	4395	4395	4395	1
490	20230904	110800	548348940	4390	4390	4390	4390	36
491	20230904	110700	548190900	4385	4385	4385	4385	282
492	20230904	110600	546954330	4395	4395	4395	4395	10
493	20230904	110500	546910380	4395	4395	4395	4395	1
494	20230904	110400	546905985	4380	4380	4380	4380	0
495	20230904	110300	546905985	4380	4385	4395	4380	494
496	20230904	110200	544735290	4380	4380	4385	4380	46
497	20230904	110100	544533805	4380	4380	4380	4380	202
498	20230904	110000	543649045	4380	4380	4380	4380	509
499	20230904	105900	541419625	4380	4385	4385	4380	593
500	20230904	105800	538819330	4390	4390	4390	4390	0
501	20230904	105700	538819330	4390	4390	4390	4390	0
502	20230904	105600	538819330	4390	4390	4390	4390	0
503	20230904	105500	538819330	4390	4380	4390	4380	2
504	20230904	105400	538810560	4390	4390	4390	4390	1
505	20230904	105300	538806170	4380	4380	4380	4380	0
506	20230904	105200	538806170	4380	4390	4390	4380	4
507	20230904	105100	538788640	4380	4380	4380	4380	2
508	20230904	105000	538779880	4380	4380	4380	4375	492
509	20230904	104900	536625300	4390	4385	4390	4375	307
510	20230904	104800	535281265	4385	4385	4390	4385	35
511	20230904	104700	535127785	4385	4380	4390	4380	354
512	20230904	104600	533576660	4380	4380	4380	4380	58
513	20230904	104500	533322620	4390	4380	4390	4380	72
514	20230904	104400	533006880	4390	4385	4390	4385	63
515	20230904	104300	532730490	4390	4375	4390	4375	492
516	20230904	104200	530577075	4375	4375	4375	4375	2
517	20230904	104100	530568325	4380	4395	4395	4380	3
518	20230904	104000	530555170	4380	4395	4395	4380	14
519	20230904	103900	530493710	4380	4380	4380	4380	1987
520	20230904	103800	521790650	4380	4380	4380	4380	2
521	20230904	103700	521781890	4380	4380	4380	4380	0
522	20230904	103600	521781890	4380	4380	4380	4380	0
523	20230904	103500	521781890	4380	4385	4385	4380	872
524	20230904	103400	517962520	4395	4395	4395	4395	0
525	20230904	103300	517962520	4395	4395	4395	4395	0
526	20230904	103200	517962520	4395	4390	4395	4385	23
527	20230904	103100	517861475	4395	4380	4395	4380	6
528	20230904	103000	517835135	4395	4400	4400	4380	14
529	20230904	102900	517773600	4400	4385	4400	4380	867
530	20230904	102800	513973550	4390	4400	4400	4390	78
531	20230904	102700	513631120	4390	4390	4390	4390	900
532	20230904	102600	509680120	4405	4405	4405	4405	0
533	20230904	102500	509680120	4405	4405	4405	4405	3
534	20230904	102400	509666905	4380	4380	4380	4380	70
535	20230904	102300	509360305	4385	4385	4385	4380	622
536	20230904	102200	506632840	4385	4380	4385	4375	5130
537	20230904	102100	484166150	4380	4380	4380	4380	22
538	20230904	102000	484069790	4380	4380	4380	4380	1098
539	20230904	101900	479260550	4385	4390	4390	4385	1317
540	20230904	101800	473482340	4405	4395	4405	4395	21
541	20230904	101700	473389845	4405	4405	4405	4405	0
542	20230904	101600	473389845	4405	4405	4405	4405	170
543	20230904	101500	472640995	4405	4405	4405	4405	4
544	20230904	101400	472623375	4385	4400	4400	4385	943
545	20230904	101300	468483630	4405	4400	4405	4400	62
546	20230904	101200	468210730	4400	4385	4405	4385	369
547	20230904	101100	466589985	4390	4395	4405	4390	1067
548	20230904	101000	461900590	4395	4395	4395	4395	18
549	20230904	100900	461821480	4410	4385	4410	4385	65
550	20230904	100800	461535795	4395	4400	4400	4390	720
551	20230904	100700	458371015	4400	4400	4400	4400	451
552	20230904	100600	456386615	4410	4405	4410	4400	163
553	20230904	100500	455668705	4405	4405	4405	4405	28
554	20230904	100400	455545365	4405	4395	4405	4395	147
555	20230904	100300	454898490	4400	4390	4400	4380	1011
556	20230904	100200	450464905	4390	4390	4390	4390	29
557	20230904	100100	450337595	4395	4395	4395	4395	103
558	20230904	100000	449884910	4385	4385	4385	4385	50
559	20230904	095900	449665660	4385	4395	4395	4385	802
560	20230904	095800	446145260	4405	4395	4405	4390	170
561	20230904	095700	445398110	4395	4400	4400	4395	1259
562	20230904	095600	439864800	4395	4400	4400	4395	53
563	20230904	095500	439631640	4405	4405	4405	4405	100
564	20230904	095400	439191140	4405	4405	4405	4405	0
565	20230904	095300	439191140	4405	4405	4405	4405	0
566	20230904	095200	439191140	4405	4390	4405	4385	308
567	20230904	095100	437836825	4400	4390	4400	4390	498
568	20230904	095000	435650595	4390	4390	4390	4385	543
569	20230904	094900	433269255	4390	4400	4405	4390	109
570	20230904	094800	432790565	4385	4390	4390	4385	1062
571	20230904	094700	428128410	4390	4400	4400	4390	548
572	20230904	094600	425721885	4405	4405	4410	4405	43
573	20230904	094500	425532380	4395	4400	4400	4385	1864
574	20230904	094400	417345405	4410	4400	4415	4400	341
575	20230904	094300	415844965	4400	4405	4405	4400	902
576	20230904	094200	411875695	4415	4405	4415	4400	399
577	20230904	094100	410119695	4400	4400	4405	4400	406
578	20230904	094000	408333280	4405	4420	4420	4405	1198
579	20230904	093900	403053310	4420	4415	4430	4415	19
580	20230904	093800	402969355	4415	4410	4415	4410	163
581	20230904	093700	402250520	4415	4420	4420	4415	650
582	20230904	093600	399380725	4420	4425	4425	4420	8
583	20230904	093500	399345360	4425	4425	4425	4425	20
584	20230904	093400	399256860	4430	4410	4430	4410	335
585	20230904	093300	397779410	4410	4425	4430	4410	250
586	20230904	093200	396672880	4425	4425	4425	4425	20
587	20230904	093100	396584380	4425	4400	4425	4400	256
588	20230904	093000	395457880	4400	4410	4410	4400	1604
589	20230904	092900	388394820	4410	4415	4415	4410	372
590	20230904	092800	386752450	4415	4425	4425	4415	637
591	20230904	092700	383938670	4425	4430	4430	4420	730
592	20230904	092600	380707390	4430	4425	4430	4425	73
593	20230904	092500	380384325	4430	4460	4460	4430	5890
594	20230904	092400	354217770	4455	4455	4455	4455	0
595	20230904	092300	354217770	4455	4450	4455	4450	228
596	20230904	092200	353202420	4450	4450	4450	4450	5
597	20230904	092100	353180170	4445	4450	4450	4445	540
598	20230904	092000	350779770	4455	4450	4455	4445	1954
599	20230904	091900	342093960	4445	4440	4445	4440	602
600	20230904	091800	339418580	4455	4435	4455	4435	4
601	20230904	091700	339400810	4435	4460	4465	4430	84
602	20230904	091600	339028080	4425	4435	4435	4425	2142
603	20230904	091500	329535590	4470	4430	4470	4430	401
604	20230904	091400	327755470	4430	4445	4445	4430	4854
605	20230904	091300	306218265	4450	4455	4455	4450	3983
606	20230904	091200	288480315	4455	4460	4460	4450	7549
607	20230904	091100	254858805	4460	4455	4465	4455	4020
608	20230904	091000	236930520	4460	4485	4485	4460	6434
609	20230904	090900	208127800	4485	4480	4495	4465	4596
610	20230904	090800	187547990	4500	4485	4510	4475	3171
611	20230904	090700	173279520	4495	4495	4510	4495	4323
612	20230904	090600	153834920	4500	4500	4500	4475	3265
613	20230904	090500	139176285	4495	4480	4500	4455	5019
614	20230904	090400	116657455	4475	4460	4485	4450	7114
615	20230904	090300	84846685	4465	4445	4465	4435	5596
616	20230904	090200	59894210	4440	4425	4440	4390	6668
617	20230904	090100	30467525	4425	4425	4445	4420	4717
618	20230904	090000	9564720	4425	4415	4440	4415	2163