KissMeData/053270/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192000	396620970	2845	2845	2845	2845	1527
3	20230901	191900	396620970	2845	2845	2845	2845	0
4	20230901	191800	396620970	2845	2845	2845	2845	0
5	20230901	191700	396620970	2845	2845	2845	2845	0
6	20230901	191600	396620970	2845	2845	2845	2845	0
7	20230901	191500	396620970	2845	2845	2845	2845	0
8	20230901	191400	396620970	2845	2845	2845	2845	0
9	20230901	191300	396620970	2845	2845	2845	2845	0
10	20230901	191200	396620970	2845	2845	2845	2845	0
11	20230901	191100	396620970	2845	2845	2845	2845	0
12	20230901	191000	396620970	2845	2845	2845	2845	0
13	20230901	190900	396620970	2845	2845	2845	2845	0
14	20230901	190800	396620970	2845	2845	2845	2845	0
15	20230901	190700	396620970	2845	2845	2845	2845	0
16	20230901	190600	396620970	2845	2845	2845	2845	0
17	20230901	190500	396620970	2845	2845	2845	2845	0
18	20230901	190400	396620970	2845	2845	2845	2845	0
19	20230901	190300	396620970	2845	2845	2845	2845	0
20	20230901	190200	396620970	2845	2845	2845	2845	0
21	20230901	190100	396620970	2845	2845	2845	2845	0
22	20230901	190000	396620970	2845	2845	2845	2845	0
23	20230901	185900	396620970	2845	2845	2845	2845	0
24	20230901	185800	396620970	2845	2845	2845	2845	0
25	20230901	185700	396620970	2845	2845	2845	2845	0
26	20230901	185600	396620970	2845	2845	2845	2845	0
27	20230901	185500	396620970	2845	2845	2845	2845	0
28	20230901	185400	396620970	2845	2845	2845	2845	0
29	20230901	185300	396620970	2845	2845	2845	2845	0
30	20230901	185200	396620970	2845	2845	2845	2845	0
31	20230901	185100	396620970	2845	2845	2845	2845	0
32	20230901	185000	396620970	2845	2845	2845	2845	1527
33	20230901	184900	396620970	2845	2845	2845	2845	0
34	20230901	184800	396620970	2845	2845	2845	2845	0
35	20230901	184700	396620970	2845	2845	2845	2845	0
36	20230901	184600	396620970	2845	2845	2845	2845	0
37	20230901	184500	396620970	2845	2845	2845	2845	0
38	20230901	184400	396620970	2845	2845	2845	2845	0
39	20230901	184300	396620970	2845	2845	2845	2845	0
40	20230901	184200	396620970	2845	2845	2845	2845	0
41	20230901	184100	396620970	2845	2845	2845	2845	0
42	20230901	184000	396620970	2845	2845	2845	2845	0
43	20230901	183900	396620970	2845	2845	2845	2845	0
44	20230901	183800	396620970	2845	2845	2845	2845	0
45	20230901	183700	396620970	2845	2845	2845	2845	0
46	20230901	183600	396620970	2845	2845	2845	2845	0
47	20230901	183500	396620970	2845	2845	2845	2845	0
48	20230901	183400	396620970	2845	2845	2845	2845	0
49	20230901	183300	396620970	2845	2845	2845	2845	0
50	20230901	183200	396620970	2845	2845	2845	2845	0
51	20230901	183100	396620970	2845	2845	2845	2845	0
52	20230901	183000	396620970	2845	2845	2845	2845	0
53	20230901	182900	396620970	2845	2845	2845	2845	0
54	20230901	182800	396620970	2845	2845	2845	2845	0
55	20230901	182700	396620970	2845	2845	2845	2845	0
56	20230901	182600	396620970	2845	2845	2845	2845	0
57	20230901	182500	396620970	2845	2845	2845	2845	0
58	20230901	182400	396620970	2845	2845	2845	2845	0
59	20230901	182300	396620970	2845	2845	2845	2845	0
60	20230901	182200	396620970	2845	2845	2845	2845	0
61	20230901	182100	396620970	2845	2845	2845	2845	0
62	20230901	182000	396620970	2845	2845	2845	2845	1527
63	20230901	181900	396620970	2845	2845	2845	2845	0
64	20230901	181800	396620970	2845	2845	2845	2845	0
65	20230901	181700	396620970	2845	2845	2845	2845	0
66	20230901	181600	396620970	2845	2845	2845	2845	0
67	20230901	181500	396620970	2845	2845	2845	2845	0
68	20230901	181400	396620970	2845	2845	2845	2845	0
69	20230901	181300	396620970	2845	2845	2845	2845	0
70	20230901	181200	396620970	2845	2845	2845	2845	0
71	20230901	181100	396620970	2845	2845	2845	2845	0
72	20230901	181000	396620970	2845	2845	2845	2845	0
73	20230901	180900	396620970	2845	2845	2845	2845	0
74	20230901	180800	396620970	2845	2845	2845	2845	0
75	20230901	180700	396620970	2845	2845	2845	2845	0
76	20230901	180600	396620970	2845	2845	2845	2845	0
77	20230901	180500	396620970	2845	2845	2845	2845	0
78	20230901	180400	396620970	2845	2845	2845	2845	0
79	20230901	180300	396620970	2845	2845	2845	2845	0
80	20230901	180200	396620970	2845	2845	2845	2845	0
81	20230901	180100	396620970	2845	2845	2845	2845	0
82	20230901	180000	396620970	2845	2845	2845	2845	0
83	20230901	175900	396620970	2845	2845	2845	2845	0
84	20230901	175800	396620970	2845	2845	2845	2845	0
85	20230901	175700	396620970	2845	2845	2845	2845	0
86	20230901	175600	396620970	2845	2845	2845	2845	0
87	20230901	175500	396620970	2845	2845	2845	2845	0
88	20230901	175400	396620970	2845	2845	2845	2845	0
89	20230901	175300	396620970	2845	2845	2845	2845	0
90	20230901	175200	396620970	2845	2845	2845	2845	0
91	20230901	175100	396620970	2845	2845	2845	2845	0
92	20230901	175000	396620970	2845	2845	2845	2845	1527
93	20230901	174900	396620970	2845	2845	2845	2845	0
94	20230901	174800	396620970	2845	2845	2845	2845	0
95	20230901	174700	396620970	2845	2845	2845	2845	0
96	20230901	174600	396620970	2845	2845	2845	2845	0
97	20230901	174500	396620970	2845	2845	2845	2845	0
98	20230901	174400	396620970	2845	2845	2845	2845	0
99	20230901	174300	396620970	2845	2845	2845	2845	0
100	20230901	174200	396620970	2845	2845	2845	2845	0
101	20230901	174100	396620970	2845	2845	2845	2845	0
102	20230901	174000	396620970	2845	2845	2845	2845	0
103	20230901	173900	396620970	2845	2845	2845	2845	0
104	20230901	173800	396620970	2845	2845	2845	2845	0
105	20230901	173700	396620970	2845	2845	2845	2845	0
106	20230901	173600	396620970	2845	2845	2845	2845	0
107	20230901	173500	396620970	2845	2845	2845	2845	0
108	20230901	173400	396620970	2845	2845	2845	2845	0
109	20230901	173300	396620970	2845	2845	2845	2845	0
110	20230901	173200	396620970	2845	2845	2845	2845	0
111	20230901	173100	396620970	2845	2845	2845	2845	0
112	20230901	173000	396620970	2845	2845	2845	2845	0
113	20230901	172900	396620970	2845	2845	2845	2845	0
114	20230901	172800	396620970	2845	2845	2845	2845	0
115	20230901	172700	396620970	2845	2845	2845	2845	0
116	20230901	172600	396620970	2845	2845	2845	2845	0
117	20230901	172500	396620970	2845	2845	2845	2845	0
118	20230901	172400	396620970	2845	2845	2845	2845	0
119	20230901	172300	396620970	2845	2845	2845	2845	0
120	20230901	172200	396620970	2845	2845	2845	2845	0
121	20230901	172100	396620970	2845	2845	2845	2845	0
122	20230901	172000	396620970	2845	2845	2845	2845	1527
123	20230901	171900	396620970	2845	2845	2845	2845	0
124	20230901	171800	396620970	2845	2845	2845	2845	0
125	20230901	171700	396620970	2845	2845	2845	2845	0
126	20230901	171600	396620970	2845	2845	2845	2845	0
127	20230901	171500	396620970	2845	2845	2845	2845	0
128	20230901	171400	396620970	2845	2845	2845	2845	0
129	20230901	171300	396620970	2845	2845	2845	2845	0
130	20230901	171200	396620970	2845	2845	2845	2845	0
131	20230901	171100	396620970	2845	2845	2845	2845	0
132	20230901	171000	396620970	2845	2845	2845	2845	0
133	20230901	170900	396620970	2845	2845	2845	2845	0
134	20230901	170800	396620970	2845	2845	2845	2845	0
135	20230901	170700	396620970	2845	2845	2845	2845	0
136	20230901	170600	396620970	2845	2845	2845	2845	0
137	20230901	170500	396620970	2845	2845	2845	2845	0
138	20230901	170400	396620970	2845	2845	2845	2845	0
139	20230901	170300	396620970	2845	2845	2845	2845	0
140	20230901	170200	396620970	2845	2845	2845	2845	0
141	20230901	170100	396620970	2845	2845	2845	2845	0
142	20230901	170000	396620970	2845	2845	2845	2845	0
143	20230901	165900	396620970	2845	2845	2845	2845	0
144	20230901	165800	396620970	2845	2845	2845	2845	0
145	20230901	165700	396620970	2845	2845	2845	2845	0
146	20230901	165600	396620970	2845	2845	2845	2845	0
147	20230901	165500	396620970	2845	2845	2845	2845	0
148	20230901	165400	396620970	2845	2845	2845	2845	0
149	20230901	165300	396620970	2845	2845	2845	2845	0
150	20230901	165200	396620970	2845	2845	2845	2845	0
151	20230901	165100	396620970	2845	2845	2845	2845	0
152	20230901	165000	396620970	2845	2845	2845	2845	1527
153	20230901	164900	396620970	2845	2845	2845	2845	0
154	20230901	164800	396620970	2845	2845	2845	2845	0
155	20230901	164700	396620970	2845	2845	2845	2845	0
156	20230901	164600	396620970	2845	2845	2845	2845	0
157	20230901	164500	396620970	2845	2845	2845	2845	0
158	20230901	164400	396620970	2845	2845	2845	2845	0
159	20230901	164300	396620970	2845	2845	2845	2845	0
160	20230901	164200	396620970	2845	2845	2845	2845	0
161	20230901	164100	396620970	2845	2845	2845	2845	0
162	20230901	164000	396620970	2845	2845	2845	2845	0
163	20230901	163900	396620970	2845	2845	2845	2845	0
164	20230901	163800	396620970	2845	2845	2845	2845	0
165	20230901	163700	396620970	2845	2845	2845	2845	0
166	20230901	163600	396620970	2845	2845	2845	2845	0
167	20230901	163500	396620970	2845	2845	2845	2845	0
168	20230901	163400	396620970	2845	2845	2845	2845	0
169	20230901	163300	396620970	2845	2845	2845	2845	0
170	20230901	163200	396620970	2845	2845	2845	2845	0
171	20230901	163100	396620970	2845	2845	2845	2845	0
172	20230901	163000	396620970	2845	2845	2845	2845	0
173	20230901	162900	396620970	2845	2845	2845	2845	0
174	20230901	162800	396620970	2845	2845	2845	2845	0
175	20230901	162700	396620970	2845	2845	2845	2845	0
176	20230901	162600	396620970	2845	2845	2845	2845	0
177	20230901	162500	396620970	2845	2845	2845	2845	0
178	20230901	162400	396620970	2845	2845	2845	2845	0
179	20230901	162300	396620970	2845	2845	2845	2845	0
180	20230901	162200	396620970	2845	2845	2845	2845	0
181	20230901	162100	396620970	2845	2845	2845	2845	0
182	20230901	162000	396620970	2845	2845	2845	2845	1527
183	20230901	161900	396620970	2845	2845	2845	2845	0
184	20230901	161800	396620970	2845	2845	2845	2845	0
185	20230901	161700	396620970	2845	2845	2845	2845	0
186	20230901	161600	396620970	2845	2845	2845	2845	0
187	20230901	161500	396620970	2845	2845	2845	2845	0
188	20230901	161400	396620970	2845	2845	2845	2845	0
189	20230901	161300	396620970	2845	2845	2845	2845	0
190	20230901	161200	396620970	2845	2845	2845	2845	0
191	20230901	161100	396620970	2845	2845	2845	2845	0
192	20230901	161000	396620970	2845	2845	2845	2845	0
193	20230901	160900	396620970	2845	2845	2845	2845	0
194	20230901	160800	396620970	2845	2845	2845	2845	0
195	20230901	160700	396620970	2845	2845	2845	2845	0
196	20230901	160600	396620970	2845	2845	2845	2845	0
197	20230901	160500	396620970	2845	2845	2845	2845	0
198	20230901	160400	396620970	2845	2845	2845	2845	0
199	20230901	160300	396620970	2845	2845	2845	2845	0
200	20230901	160200	396620970	2845	2845	2845	2845	0
201	20230901	160100	396620970	2845	2845	2845	2845	0
202	20230901	160000	396620970	2845	2845	2845	2845	0
203	20230901	155900	396620970	2845	2845	2845	2845	0
204	20230901	155800	396620970	2845	2845	2845	2845	0
205	20230901	155700	396620970	2845	2845	2845	2845	0
206	20230901	155600	396620970	2845	2845	2845	2845	0
207	20230901	155500	396620970	2845	2845	2845	2845	0
208	20230901	155400	396620970	2845	2845	2845	2845	0
209	20230901	155300	396620970	2845	2845	2845	2845	0
210	20230901	155200	396620970	2845	2845	2845	2845	0
211	20230901	155100	396620970	2845	2845	2845	2845	0
212	20230901	155000	396620970	2845	2845	2845	2845	1527
213	20230901	154900	396620970	2845	2845	2845	2845	0
214	20230901	154800	396620970	2845	2845	2845	2845	0
215	20230901	154700	396620970	2845	2845	2845	2845	0
216	20230901	154600	396620970	2845	2845	2845	2845	0
217	20230901	154500	396620970	2845	2845	2845	2845	0
218	20230901	154400	396620970	2845	2845	2845	2845	0
219	20230901	154300	396620970	2845	2845	2845	2845	0
220	20230901	154200	396620970	2845	2845	2845	2845	0
221	20230901	154100	396620970	2845	2845	2845	2845	0
222	20230901	154000	396620970	2845	2845	2845	2845	0
223	20230901	153900	396620970	2845	2845	2845	2845	0
224	20230901	153800	396620970	2845	2845	2845	2845	0
225	20230901	153700	396620970	2845	2845	2845	2845	0
226	20230901	153600	396620970	2845	2845	2845	2845	0
227	20230901	153500	396620970	2845	2845	2845	2845	0
228	20230901	153400	396620970	2845	2845	2845	2845	0
229	20230901	153300	396620970	2845	2845	2845	2845	0
230	20230901	153200	396620970	2845	2845	2845	2845	0
231	20230901	153100	396620970	2845	2845	2845	2845	0
232	20230901	153000	396620970	2845	2845	2845	2845	1527
233	20230901	152900	392276655	2845	2845	2845	2845	0
234	20230901	152800	392276655	2845	2845	2845	2845	0
235	20230901	152700	392276655	2845	2845	2845	2845	0
236	20230901	152600	392276655	2845	2845	2845	2845	0
237	20230901	152500	392276655	2845	2845	2845	2845	0
238	20230901	152400	392276655	2845	2845	2845	2845	0
239	20230901	152300	392276655	2845	2845	2845	2845	0
240	20230901	152200	392276655	2845	2845	2845	2845	0
241	20230901	152100	392276655	2845	2845	2845	2845	0
242	20230901	152000	392276655	2845	2845	2845	2845	0
243	20230901	151900	392276655	2845	2845	2845	2845	19
244	20230901	151800	392222600	2845	2845	2845	2845	153
245	20230901	151700	391787315	2845	2845	2845	2845	100
246	20230901	151600	391502815	2850	2845	2850	2845	1264
247	20230901	151500	387906730	2845	2845	2845	2845	140
248	20230901	151400	387508430	2840	2840	2840	2840	353
249	20230901	151300	386505910	2855	2855	2855	2855	1
250	20230901	151200	386503055	2840	2855	2855	2840	272
251	20230901	151100	385730560	2845	2845	2845	2845	12
252	20230901	151000	385696420	2855	2855	2855	2855	154
253	20230901	150900	385256750	2840	2840	2840	2840	296
254	20230901	150800	384416110	2860	2860	2860	2860	0
255	20230901	150700	384416110	2860	2860	2860	2860	0
256	20230901	150600	384416110	2860	2860	2860	2860	0
257	20230901	150500	384416110	2860	2860	2860	2860	3
258	20230901	150400	384407530	2830	2840	2840	2830	1718
259	20230901	150300	379540005	2860	2860	2860	2860	462
260	20230901	150200	378218685	2860	2860	2860	2860	0
261	20230901	150100	378218685	2860	2860	2860	2860	4
262	20230901	150000	378207245	2860	2860	2860	2860	0
263	20230901	145900	378207245	2860	2860	2860	2860	966
264	20230901	145800	375444485	2860	2860	2860	2860	69
265	20230901	145700	375247145	2860	2860	2860	2860	0
266	20230901	145600	375247145	2860	2860	2860	2860	0
267	20230901	145500	375247145	2860	2860	2860	2860	0
268	20230901	145400	375247145	2860	2860	2860	2860	1
269	20230901	145300	375244285	2860	2860	2860	2860	0
270	20230901	145200	375244285	2860	2860	2860	2860	0
271	20230901	145100	375244285	2860	2860	2860	2860	0
272	20230901	145000	375244285	2860	2860	2860	2860	10
273	20230901	144900	375215685	2860	2860	2860	2860	17
274	20230901	144800	375167065	2860	2860	2860	2860	0
275	20230901	144700	375167065	2860	2860	2860	2860	0
276	20230901	144600	375167065	2860	2845	2860	2830	10311
277	20230901	144500	345883595	2845	2855	2855	2845	10250
278	20230901	144400	316671260	2855	2855	2855	2855	30
279	20230901	144300	316585610	2855	2855	2855	2855	0
280	20230901	144200	316585610	2855	2855	2855	2855	0
281	20230901	144100	316585610	2855	2855	2855	2855	0
282	20230901	144000	316585610	2855	2855	2855	2855	0
283	20230901	143900	316585610	2855	2855	2855	2855	176
284	20230901	143800	316083130	2855	2855	2855	2855	0
285	20230901	143700	316083130	2855	2855	2855	2855	0
286	20230901	143600	316083130	2855	2855	2855	2855	0
287	20230901	143500	316083130	2855	2855	2855	2855	67
288	20230901	143400	315891845	2850	2855	2855	2850	24
289	20230901	143300	315823440	2850	2850	2850	2850	0
290	20230901	143200	315823440	2850	2850	2850	2850	263
291	20230901	143100	315073890	2850	2850	2850	2850	193
292	20230901	143000	314523840	2850	2850	2850	2850	23
293	20230901	142900	314458290	2855	2850	2855	2850	47
294	20230901	142800	314324335	2855	2850	2855	2850	24
295	20230901	142700	314255930	2855	2855	2855	2855	0
296	20230901	142600	314255930	2855	2855	2855	2855	0
297	20230901	142500	314255930	2855	2855	2855	2855	166
298	20230901	142400	313782000	2850	2850	2850	2850	23
299	20230901	142300	313716450	2850	2850	2850	2850	0
300	20230901	142200	313716450	2850	2850	2850	2850	23
301	20230901	142100	313650900	2855	2855	2855	2855	310
302	20230901	142000	312765850	2855	2855	2855	2855	23
303	20230901	141900	312700185	2855	2855	2855	2855	0
304	20230901	141800	312700185	2855	2855	2855	2855	23
305	20230901	141700	312634520	2865	2865	2865	2865	23
306	20230901	141600	312568625	2865	2865	2865	2865	0
307	20230901	141500	312568625	2865	2865	2865	2865	355
308	20230901	141400	311551550	2860	2860	2860	2860	430
309	20230901	141300	310321750	2850	2850	2850	2850	50
310	20230901	141200	310179250	2850	2850	2850	2850	23
311	20230901	141100	310113700	2850	2860	2860	2850	547
312	20230901	141000	308553510	2850	2850	2850	2850	456
313	20230901	140900	307253910	2850	2850	2850	2850	46
314	20230901	140800	307122810	2860	2860	2860	2860	1
315	20230901	140700	307119950	2850	2850	2850	2850	515
316	20230901	140600	305652200	2855	2865	2865	2855	2067
317	20230901	140500	299748805	2855	2855	2855	2855	0
318	20230901	140400	299748805	2855	2855	2860	2855	1046
319	20230901	140300	296757475	2860	2865	2865	2860	2820
320	20230901	140200	288692180	2860	2860	2860	2860	23
321	20230901	140100	288626400	2865	2865	2865	2865	155
322	20230901	140000	288182325	2860	2860	2860	2860	1
323	20230901	135900	288179465	2860	2860	2860	2860	0
324	20230901	135800	288179465	2860	2860	2860	2860	222
325	20230901	135700	287544545	2860	2860	2860	2860	1000
326	20230901	135600	284684545	2860	2855	2860	2855	43
327	20230901	135500	284561680	2855	2855	2855	2855	0
328	20230901	135400	284561680	2855	2860	2860	2855	59
329	20230901	135300	284393055	2855	2855	2855	2855	0
330	20230901	135200	284393055	2855	2855	2855	2855	23
331	20230901	135100	284327390	2855	2855	2855	2855	46
332	20230901	135000	284196060	2865	2865	2865	2865	0
333	20230901	134900	284196060	2865	2865	2865	2865	165
334	20230901	134800	283723335	2855	2855	2855	2855	23
335	20230901	134700	283657670	2855	2855	2855	2855	469
336	20230901	134600	282318675	2855	2860	2860	2855	990
337	20230901	134500	279487505	2860	2860	2860	2860	146
338	20230901	134400	279069945	2860	2860	2865	2860	628
339	20230901	134300	277273840	2860	2870	2870	2860	55
340	20230901	134200	277116220	2870	2870	2870	2870	0
341	20230901	134100	277116220	2870	2870	2870	2870	209
342	20230901	134000	276516390	2870	2860	2870	2860	47
343	20230901	133900	276381730	2860	2860	2860	2860	0
344	20230901	133800	276381730	2860	2860	2860	2860	46
345	20230901	133700	276250170	2860	2865	2865	2860	123
346	20230901	133600	275897890	2870	2860	2870	2860	37
347	20230901	133500	275791730	2860	2870	2870	2860	48
348	20230901	133400	275654200	2870	2860	2870	2860	220
349	20230901	133300	275023440	2860	2860	2860	2860	1174
350	20230901	133200	271665800	2860	2860	2860	2860	0
351	20230901	133100	271665800	2860	2870	2870	2860	2123
352	20230901	133000	265575790	2860	2860	2860	2860	23
353	20230901	132900	265510010	2860	2860	2860	2860	0
354	20230901	132800	265510010	2860	2860	2860	2860	503
355	20230901	132700	264071430	2865	2865	2865	2865	0
356	20230901	132600	264071430	2865	2865	2865	2865	0
357	20230901	132500	264071430	2865	2865	2865	2865	0
358	20230901	132400	264071430	2865	2860	2865	2860	1070
359	20230901	132300	261005995	2865	2865	2865	2865	42
360	20230901	132200	260885665	2860	2860	2860	2860	50
361	20230901	132100	260742665	2860	2860	2860	2860	4
362	20230901	132000	260731225	2860	2860	2860	2860	0
363	20230901	131900	260731225	2860	2860	2860	2860	0
364	20230901	131800	260731225	2860	2870	2870	2860	66
365	20230901	131700	260542305	2870	2870	2870	2870	0
366	20230901	131600	260542305	2870	2870	2870	2870	778
367	20230901	131500	258309445	2870	2860	2870	2860	1691
368	20230901	131400	253473175	2865	2865	2865	2865	5
369	20230901	131300	253458850	2865	2865	2865	2865	1047
370	20230901	131200	250459195	2865	2865	2865	2865	0
371	20230901	131100	250459195	2865	2870	2870	2865	38
372	20230901	131000	250350145	2870	2870	2870	2870	0
373	20230901	130900	250350145	2870	2870	2870	2870	2
374	20230901	130800	250344405	2870	2870	2870	2870	0
375	20230901	130700	250344405	2870	2870	2870	2870	0
376	20230901	130600	250344405	2870	2870	2870	2870	0
377	20230901	130500	250344405	2870	2870	2870	2870	0
378	20230901	130400	250344405	2870	2870	2870	2870	0
379	20230901	130300	250344405	2870	2870	2870	2870	11
380	20230901	130200	250312835	2865	2865	2865	2865	1
381	20230901	130100	250309970	2860	2860	2860	2860	0
382	20230901	130000	250309970	2860	2865	2865	2860	477
383	20230901	125900	248945315	2860	2860	2860	2860	89
384	20230901	125800	248690775	2860	2860	2860	2860	11
385	20230901	125700	248659315	2860	2860	2860	2860	2
386	20230901	125600	248653595	2870	2870	2870	2870	0
387	20230901	125500	248653595	2870	2870	2870	2870	0
388	20230901	125400	248653595	2870	2870	2870	2870	0
389	20230901	125300	248653595	2870	2870	2870	2870	0
390	20230901	125200	248653595	2870	2870	2870	2870	0
391	20230901	125100	248653595	2870	2870	2870	2870	0
392	20230901	125000	248653595	2870	2870	2870	2870	0
393	20230901	124900	248653595	2870	2865	2870	2865	1382
394	20230901	124800	244691595	2865	2865	2865	2865	0
395	20230901	124700	244691595	2865	2865	2865	2865	0
396	20230901	124600	244691595	2865	2865	2865	2865	1
397	20230901	124500	244688730	2860	2860	2860	2860	1000
398	20230901	124400	241828730	2865	2865	2865	2865	0
399	20230901	124300	241828730	2865	2865	2865	2865	100
400	20230901	124200	241542230	2865	2865	2865	2865	0
401	20230901	124100	241542230	2865	2865	2865	2865	1127
402	20230901	124000	238313375	2870	2870	2870	2870	0
403	20230901	123900	238313375	2870	2870	2870	2870	0
404	20230901	123800	238313375	2870	2870	2870	2870	0
405	20230901	123700	238313375	2870	2870	2870	2870	0
406	20230901	123600	238313375	2870	2870	2870	2870	0
407	20230901	123500	238313375	2870	2870	2870	2870	0
408	20230901	123400	238313375	2870	2870	2870	2870	0
409	20230901	123300	238313375	2870	2870	2870	2870	0
410	20230901	123200	238313375	2870	2870	2870	2870	4
411	20230901	123100	238301895	2865	2865	2865	2865	501
412	20230901	123000	236866530	2870	2870	2870	2870	0
413	20230901	122900	236866530	2870	2870	2870	2870	0
414	20230901	122800	236866530	2870	2870	2870	2870	34
415	20230901	122700	236768950	2870	2870	2870	2870	0
416	20230901	122600	236768950	2870	2870	2870	2870	0
417	20230901	122500	236768950	2870	2870	2870	2870	562
418	20230901	122400	235156010	2870	2870	2870	2870	0
419	20230901	122300	235156010	2870	2870	2870	2870	0
420	20230901	122200	235156010	2870	2870	2870	2870	0
421	20230901	122100	235156010	2870	2870	2870	2870	30
422	20230901	122000	235069910	2870	2870	2870	2870	0
423	20230901	121900	235069910	2870	2870	2870	2870	0
424	20230901	121800	235069910	2870	2870	2870	2870	19
425	20230901	121700	235015380	2870	2870	2870	2870	1441
426	20230901	121600	230879710	2865	2865	2865	2865	465
427	20230901	121500	229547485	2865	2865	2865	2865	1
428	20230901	121400	229544620	2860	2860	2860	2860	200
429	20230901	121300	228972620	2855	2855	2855	2855	0
430	20230901	121200	228972620	2855	2855	2855	2855	0
431	20230901	121100	228972620	2855	2855	2855	2855	0
432	20230901	121000	228972620	2855	2855	2855	2855	0
433	20230901	120900	228972620	2855	2855	2855	2855	0
434	20230901	120800	228972620	2855	2855	2855	2855	0
435	20230901	120700	228972620	2855	2855	2855	2855	0
436	20230901	120600	228972620	2855	2855	2855	2855	0
437	20230901	120500	228972620	2855	2855	2855	2855	0
438	20230901	120400	228972620	2855	2855	2855	2855	0
439	20230901	120300	228972620	2855	2860	2860	2855	846
440	20230901	120200	226555710	2860	2860	2860	2860	13
441	20230901	120100	226518530	2860	2860	2860	2860	0
442	20230901	120000	226518530	2860	2860	2865	2860	53
443	20230901	115900	226366800	2860	2860	2860	2860	372
444	20230901	115800	225302880	2860	2860	2860	2860	11
445	20230901	115700	225271420	2860	2860	2860	2860	4
446	20230901	115600	225259980	2865	2865	2865	2865	0
447	20230901	115500	225259980	2865	2865	2865	2865	1
448	20230901	115400	225257115	2870	2870	2870	2870	0
449	20230901	115300	225257115	2870	2870	2870	2870	145
450	20230901	115200	224840965	2870	2865	2870	2865	596
451	20230901	115100	223131415	2860	2860	2860	2860	0
452	20230901	115000	223131415	2860	2860	2860	2860	168
453	20230901	114900	222650935	2860	2860	2860	2860	141
454	20230901	114800	222247675	2865	2865	2865	2865	0
455	20230901	114700	222247675	2865	2860	2865	2860	101
456	20230901	114600	221958550	2865	2865	2865	2865	585
457	20230901	114500	220282525	2870	2870	2870	2870	0
458	20230901	114400	220282525	2870	2870	2870	2870	0
459	20230901	114300	220282525	2870	2870	2870	2870	1
460	20230901	114200	220279655	2870	2870	2870	2870	0
461	20230901	114100	220279655	2870	2865	2870	2865	117
462	20230901	114000	219944440	2865	2865	2865	2865	889
463	20230901	113900	217397455	2870	2870	2870	2870	0
464	20230901	113800	217397455	2870	2870	2870	2870	0
465	20230901	113700	217397455	2870	2870	2870	2870	0
466	20230901	113600	217397455	2870	2870	2870	2870	147
467	20230901	113500	216975565	2870	2870	2870	2870	85
468	20230901	113400	216731615	2870	2870	2870	2870	20
469	20230901	113300	216674215	2865	2865	2865	2865	0
470	20230901	113200	216674215	2865	2865	2865	2865	1
471	20230901	113100	216671350	2865	2865	2865	2865	282
472	20230901	113000	215863420	2870	2870	2870	2870	1054
473	20230901	112900	212838440	2865	2865	2865	2865	138
474	20230901	112800	212443070	2865	2865	2865	2865	0
475	20230901	112700	212443070	2865	2865	2865	2865	0
476	20230901	112600	212443070	2865	2865	2865	2865	32
477	20230901	112500	212351390	2865	2865	2865	2865	30
478	20230901	112400	212265440	2860	2860	2860	2860	2
479	20230901	112300	212259720	2870	2870	2870	2870	2
480	20230901	112200	212253980	2870	2870	2870	2870	39
481	20230901	112100	212142050	2865	2865	2865	2865	46
482	20230901	112000	212010260	2870	2870	2870	2870	3
483	20230901	111900	212001650	2865	2865	2865	2865	87
484	20230901	111800	211752395	2860	2860	2860	2860	243
485	20230901	111700	211057415	2850	2855	2855	2850	366
486	20230901	111600	210013565	2855	2855	2855	2855	0
487	20230901	111500	210013565	2855	2855	2855	2855	850
488	20230901	111400	207586815	2855	2855	2855	2855	577
489	20230901	111300	205939480	2865	2865	2865	2865	0
490	20230901	111200	205939480	2865	2865	2865	2865	454
491	20230901	111100	204638770	2860	2860	2860	2860	1296
492	20230901	111000	200932210	2865	2865	2865	2865	0
493	20230901	110900	200932210	2865	2865	2865	2865	847
494	20230901	110800	198505555	2870	2870	2870	2870	0
495	20230901	110700	198505555	2870	2870	2870	2870	359
496	20230901	110600	197475225	2870	2870	2870	2870	20
497	20230901	110500	197417825	2875	2875	2875	2875	6
498	20230901	110400	197400575	2875	2875	2875	2875	0
499	20230901	110300	197400575	2875	2875	2875	2875	0
500	20230901	110200	197400575	2875	2875	2875	2875	244
501	20230901	110100	196699075	2875	2875	2875	2875	418
502	20230901	110000	195497325	2870	2870	2870	2870	0
503	20230901	105900	195497325	2870	2870	2870	2870	0
504	20230901	105800	195497325	2870	2875	2875	2870	582
505	20230901	105700	193824555	2875	2875	2880	2875	895
506	20230901	105600	191251180	2875	2875	2875	2875	969
507	20230901	105500	188465305	2870	2870	2870	2870	474
508	20230901	105400	187104925	2870	2875	2875	2870	652
509	20230901	105300	185232170	2875	2875	2875	2875	0
510	20230901	105200	185232170	2875	2875	2875	2875	0
511	20230901	105100	185232170	2875	2875	2875	2875	0
512	20230901	105000	185232170	2875	2875	2875	2875	69
513	20230901	104900	185033795	2880	2880	2880	2880	0
514	20230901	104800	185033795	2880	2880	2880	2880	15
515	20230901	104700	184990595	2880	2875	2880	2875	767
516	20230901	104600	182785415	2875	2875	2875	2875	0
517	20230901	104500	182785415	2875	2875	2875	2875	3
518	20230901	104400	182776790	2880	2880	2880	2880	0
519	20230901	104300	182776790	2880	2880	2880	2880	0
520	20230901	104200	182776790	2880	2875	2880	2875	99
521	20230901	104100	182492045	2875	2875	2875	2875	0
522	20230901	104000	182492045	2875	2875	2875	2875	6
523	20230901	103900	182474795	2875	2875	2875	2875	19
524	20230901	103800	182420170	2870	2870	2870	2870	0
525	20230901	103700	182420170	2870	2870	2870	2870	0
526	20230901	103600	182420170	2870	2870	2870	2870	700
527	20230901	103500	180411170	2880	2880	2880	2880	100
528	20230901	103400	180123170	2880	2880	2880	2880	0
529	20230901	103300	180123170	2880	2880	2880	2880	35
530	20230901	103200	180022370	2880	2880	2880	2880	1
531	20230901	103100	180019490	2870	2870	2880	2870	368
532	20230901	103000	178963300	2870	2870	2870	2870	36
533	20230901	102900	178859980	2880	2880	2880	2880	0
534	20230901	102800	178859980	2880	2875	2880	2875	1000
535	20230901	102700	175981390	2880	2880	2880	2880	0
536	20230901	102600	175981390	2880	2880	2880	2880	0
537	20230901	102500	175981390	2880	2880	2880	2880	605
538	20230901	102400	174238990	2880	2880	2880	2880	0
539	20230901	102300	174238990	2880	2880	2880	2880	0
540	20230901	102200	174238990	2880	2880	2880	2880	0
541	20230901	102100	174238990	2880	2880	2880	2880	1
542	20230901	102000	174236110	2860	2860	2860	2860	0
543	20230901	101900	174236110	2860	2880	2880	2860	2020
544	20230901	101800	168458510	2880	2880	2880	2880	38
545	20230901	101700	168349070	2865	2865	2865	2865	1
546	20230901	101600	168346205	2865	2865	2865	2865	0
547	20230901	101500	168346205	2865	2865	2865	2865	2001
548	20230901	101400	162613340	2865	2865	2865	2865	0
549	20230901	101300	162613340	2865	2865	2865	2865	100
550	20230901	101200	162326840	2865	2865	2865	2865	34
551	20230901	101100	162229430	2870	2870	2870	2870	110
552	20230901	101000	161913730	2870	2870	2870	2870	56
553	20230901	100900	161753010	2865	2865	2865	2865	0
554	20230901	100800	161753010	2865	2870	2870	2865	143
555	20230901	100700	161343260	2865	2865	2865	2865	551
556	20230901	100600	159764645	2865	2865	2865	2865	1298
557	20230901	100500	156045875	2870	2870	2870	2870	3
558	20230901	100400	156037265	2870	2870	2870	2870	2152
559	20230901	100300	149861025	2875	2875	2875	2875	67
560	20230901	100200	149668400	2890	2890	2890	2890	1
561	20230901	100100	149665510	2890	2890	2890	2890	17
562	20230901	100000	149616380	2890	2890	2890	2890	0
563	20230901	095900	149616380	2890	2890	2890	2890	3
564	20230901	095800	149607710	2895	2880	2895	2880	86
565	20230901	095700	149359915	2880	2880	2880	2880	9
566	20230901	095600	149333995	2875	2875	2875	2875	521
567	20230901	095500	147836120	2875	2875	2875	2875	172
568	20230901	095400	147341620	2875	2880	2880	2875	200
569	20230901	095300	146766235	2885	2885	2885	2885	0
570	20230901	095200	146766235	2885	2885	2885	2885	10
571	20230901	095100	146737385	2885	2885	2885	2885	0
572	20230901	095000	146737385	2885	2885	2885	2885	0
573	20230901	094900	146737385	2885	2885	2885	2885	30
574	20230901	094800	146650835	2885	2885	2885	2885	453
575	20230901	094700	145343930	2885	2885	2885	2885	0
576	20230901	094600	145343930	2885	2880	2885	2880	5
577	20230901	094500	145329525	2885	2900	2900	2885	1384
578	20230901	094400	141330685	2900	2900	2900	2900	0
579	20230901	094300	141330685	2900	2900	2900	2900	40
580	20230901	094200	141214685	2900	2900	2900	2900	1
581	20230901	094100	141211785	2900	2880	2900	2880	198
582	20230901	094000	140639910	2875	2880	2880	2875	236
583	20230901	093900	139961240	2885	2885	2885	2885	0
584	20230901	093800	139961240	2885	2885	2885	2885	173
585	20230901	093700	139462135	2880	2880	2880	2880	2
586	20230901	093600	139456375	2885	2885	2885	2885	2
587	20230901	093500	139450605	2885	2885	2885	2885	3
588	20230901	093400	139441950	2885	2880	2885	2870	2866
589	20230901	093300	131210050	2880	2880	2880	2880	147
590	20230901	093200	130786690	2880	2885	2885	2880	1557
591	20230901	093100	126299360	2885	2890	2890	2885	623
592	20230901	093000	124498900	2895	2900	2900	2895	2994
593	20230901	092900	115820535	2905	2905	2910	2905	1051
594	20230901	092800	112765970	2900	2905	2905	2900	680
595	20230901	092700	110792695	2905	2895	2905	2895	134
596	20230901	092600	110403975	2905	2895	2905	2895	563
597	20230901	092500	108770740	2895	2895	2895	2895	1075
598	20230901	092400	105658615	2905	2905	2905	2905	6
599	20230901	092300	105641185	2900	2900	2905	2895	416
600	20230901	092200	104434725	2905	2910	2910	2905	203
601	20230901	092100	103844990	2905	2900	2905	2895	2114
602	20230901	092000	97708755	2905	2890	2905	2890	1545
603	20230901	091900	93230680	2890	2890	2890	2890	1
604	20230901	091800	93227790	2885	2885	2890	2880	531
605	20230901	091700	91695470	2880	2880	2880	2875	687
606	20230901	091600	89717260	2875	2870	2875	2870	1466
607	20230901	091500	85503510	2870	2870	2870	2870	7
608	20230901	091400	85483420	2870	2875	2875	2870	173
609	20230901	091300	84986845	2875	2875	2875	2875	388
610	20230901	091200	83871345	2875	2870	2875	2870	81
611	20230901	091100	83638720	2860	2860	2860	2860	314
612	20230901	091000	82740680	2855	2885	2885	2855	1015
613	20230901	090900	79838420	2885	2895	2895	2885	2392
614	20230901	090800	72924015	2900	2895	2900	2895	946
615	20230901	090700	70183615	2895	2900	2900	2895	464
616	20230901	090600	68839960	2900	2895	2900	2895	1485
617	20230901	090500	64536995	2895	2895	2895	2895	342
618	20230901	090400	63546905	2900	2910	2910	2895	2019
619	20230901	090300	57688355	2915	2900	2920	2900	4551
620	20230901	090200	44446615	2905	2875	2905	2875	6828
621	20230901	090100	24707855	2885	2875	2885	2875	1091
622	20230901	090000	21566155	2880	2865	2880	2865	7293