KissMeData/100700/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	194600	110379955	2685	2685	2685	2685	291
3	20230901	194500	110379955	2685	2685	2685	2685	0
4	20230901	194400	110379955	2685	2685	2685	2685	0
5	20230901	194300	110379955	2685	2685	2685	2685	0
6	20230901	194200	110379955	2685	2685	2685	2685	0
7	20230901	194100	110379955	2685	2685	2685	2685	0
8	20230901	194000	110379955	2685	2685	2685	2685	0
9	20230901	193900	110379955	2685	2685	2685	2685	0
10	20230901	193800	110379955	2685	2685	2685	2685	0
11	20230901	193700	110379955	2685	2685	2685	2685	0
12	20230901	193600	110379955	2685	2685	2685	2685	0
13	20230901	193500	110379955	2685	2685	2685	2685	0
14	20230901	193400	110379955	2685	2685	2685	2685	0
15	20230901	193300	110379955	2685	2685	2685	2685	0
16	20230901	193200	110379955	2685	2685	2685	2685	0
17	20230901	193100	110379955	2685	2685	2685	2685	0
18	20230901	193000	110379955	2685	2685	2685	2685	0
19	20230901	192900	110379955	2685	2685	2685	2685	0
20	20230901	192800	110379955	2685	2685	2685	2685	0
21	20230901	192700	110379955	2685	2685	2685	2685	0
22	20230901	192600	110379955	2685	2685	2685	2685	0
23	20230901	192500	110379955	2685	2685	2685	2685	0
24	20230901	192400	110379955	2685	2685	2685	2685	0
25	20230901	192300	110379955	2685	2685	2685	2685	0
26	20230901	192200	110379955	2685	2685	2685	2685	0
27	20230901	192100	110379955	2685	2685	2685	2685	0
28	20230901	192000	110379955	2685	2685	2685	2685	0
29	20230901	191900	110379955	2685	2685	2685	2685	0
30	20230901	191800	110379955	2685	2685	2685	2685	0
31	20230901	191700	110379955	2685	2685	2685	2685	0
32	20230901	191600	110379955	2685	2685	2685	2685	291
33	20230901	191500	110379955	2685	2685	2685	2685	0
34	20230901	191400	110379955	2685	2685	2685	2685	0
35	20230901	191300	110379955	2685	2685	2685	2685	0
36	20230901	191200	110379955	2685	2685	2685	2685	0
37	20230901	191100	110379955	2685	2685	2685	2685	0
38	20230901	191000	110379955	2685	2685	2685	2685	0
39	20230901	190900	110379955	2685	2685	2685	2685	0
40	20230901	190800	110379955	2685	2685	2685	2685	0
41	20230901	190700	110379955	2685	2685	2685	2685	0
42	20230901	190600	110379955	2685	2685	2685	2685	0
43	20230901	190500	110379955	2685	2685	2685	2685	0
44	20230901	190400	110379955	2685	2685	2685	2685	0
45	20230901	190300	110379955	2685	2685	2685	2685	0
46	20230901	190200	110379955	2685	2685	2685	2685	0
47	20230901	190100	110379955	2685	2685	2685	2685	0
48	20230901	190000	110379955	2685	2685	2685	2685	0
49	20230901	185900	110379955	2685	2685	2685	2685	0
50	20230901	185800	110379955	2685	2685	2685	2685	0
51	20230901	185700	110379955	2685	2685	2685	2685	0
52	20230901	185600	110379955	2685	2685	2685	2685	0
53	20230901	185500	110379955	2685	2685	2685	2685	0
54	20230901	185400	110379955	2685	2685	2685	2685	0
55	20230901	185300	110379955	2685	2685	2685	2685	0
56	20230901	185200	110379955	2685	2685	2685	2685	0
57	20230901	185100	110379955	2685	2685	2685	2685	0
58	20230901	185000	110379955	2685	2685	2685	2685	0
59	20230901	184900	110379955	2685	2685	2685	2685	0
60	20230901	184800	110379955	2685	2685	2685	2685	0
61	20230901	184700	110379955	2685	2685	2685	2685	0
62	20230901	184600	110379955	2685	2685	2685	2685	291
63	20230901	184500	110379955	2685	2685	2685	2685	0
64	20230901	184400	110379955	2685	2685	2685	2685	0
65	20230901	184300	110379955	2685	2685	2685	2685	0
66	20230901	184200	110379955	2685	2685	2685	2685	0
67	20230901	184100	110379955	2685	2685	2685	2685	0
68	20230901	184000	110379955	2685	2685	2685	2685	0
69	20230901	183900	110379955	2685	2685	2685	2685	0
70	20230901	183800	110379955	2685	2685	2685	2685	0
71	20230901	183700	110379955	2685	2685	2685	2685	0
72	20230901	183600	110379955	2685	2685	2685	2685	0
73	20230901	183500	110379955	2685	2685	2685	2685	0
74	20230901	183400	110379955	2685	2685	2685	2685	0
75	20230901	183300	110379955	2685	2685	2685	2685	0
76	20230901	183200	110379955	2685	2685	2685	2685	0
77	20230901	183100	110379955	2685	2685	2685	2685	0
78	20230901	183000	110379955	2685	2685	2685	2685	0
79	20230901	182900	110379955	2685	2685	2685	2685	0
80	20230901	182800	110379955	2685	2685	2685	2685	0
81	20230901	182700	110379955	2685	2685	2685	2685	0
82	20230901	182600	110379955	2685	2685	2685	2685	0
83	20230901	182500	110379955	2685	2685	2685	2685	0
84	20230901	182400	110379955	2685	2685	2685	2685	0
85	20230901	182300	110379955	2685	2685	2685	2685	0
86	20230901	182200	110379955	2685	2685	2685	2685	0
87	20230901	182100	110379955	2685	2685	2685	2685	0
88	20230901	182000	110379955	2685	2685	2685	2685	0
89	20230901	181900	110379955	2685	2685	2685	2685	0
90	20230901	181800	110379955	2685	2685	2685	2685	0
91	20230901	181700	110379955	2685	2685	2685	2685	0
92	20230901	181600	110379955	2685	2685	2685	2685	291
93	20230901	181500	110379955	2685	2685	2685	2685	0
94	20230901	181400	110379955	2685	2685	2685	2685	0
95	20230901	181300	110379955	2685	2685	2685	2685	0
96	20230901	181200	110379955	2685	2685	2685	2685	0
97	20230901	181100	110379955	2685	2685	2685	2685	0
98	20230901	181000	110379955	2685	2685	2685	2685	0
99	20230901	180900	110379955	2685	2685	2685	2685	0
100	20230901	180800	110379955	2685	2685	2685	2685	0
101	20230901	180700	110379955	2685	2685	2685	2685	0
102	20230901	180600	110379955	2685	2685	2685	2685	0
103	20230901	180500	110379955	2685	2685	2685	2685	0
104	20230901	180400	110379955	2685	2685	2685	2685	0
105	20230901	180300	110379955	2685	2685	2685	2685	0
106	20230901	180200	110379955	2685	2685	2685	2685	0
107	20230901	180100	110379955	2685	2685	2685	2685	0
108	20230901	180000	110379955	2685	2685	2685	2685	0
109	20230901	175900	110379955	2685	2685	2685	2685	0
110	20230901	175800	110379955	2685	2685	2685	2685	0
111	20230901	175700	110379955	2685	2685	2685	2685	0
112	20230901	175600	110379955	2685	2685	2685	2685	0
113	20230901	175500	110379955	2685	2685	2685	2685	0
114	20230901	175400	110379955	2685	2685	2685	2685	0
115	20230901	175300	110379955	2685	2685	2685	2685	0
116	20230901	175200	110379955	2685	2685	2685	2685	0
117	20230901	175100	110379955	2685	2685	2685	2685	0
118	20230901	175000	110379955	2685	2685	2685	2685	0
119	20230901	174900	110379955	2685	2685	2685	2685	0
120	20230901	174800	110379955	2685	2685	2685	2685	0
121	20230901	174700	110379955	2685	2685	2685	2685	0
122	20230901	174600	110379955	2685	2685	2685	2685	291
123	20230901	174500	110379955	2685	2685	2685	2685	0
124	20230901	174400	110379955	2685	2685	2685	2685	0
125	20230901	174300	110379955	2685	2685	2685	2685	0
126	20230901	174200	110379955	2685	2685	2685	2685	0
127	20230901	174100	110379955	2685	2685	2685	2685	0
128	20230901	174000	110379955	2685	2685	2685	2685	0
129	20230901	173900	110379955	2685	2685	2685	2685	0
130	20230901	173800	110379955	2685	2685	2685	2685	0
131	20230901	173700	110379955	2685	2685	2685	2685	0
132	20230901	173600	110379955	2685	2685	2685	2685	0
133	20230901	173500	110379955	2685	2685	2685	2685	0
134	20230901	173400	110379955	2685	2685	2685	2685	0
135	20230901	173300	110379955	2685	2685	2685	2685	0
136	20230901	173200	110379955	2685	2685	2685	2685	0
137	20230901	173100	110379955	2685	2685	2685	2685	0
138	20230901	173000	110379955	2685	2685	2685	2685	0
139	20230901	172900	110379955	2685	2685	2685	2685	0
140	20230901	172800	110379955	2685	2685	2685	2685	0
141	20230901	172700	110379955	2685	2685	2685	2685	0
142	20230901	172600	110379955	2685	2685	2685	2685	0
143	20230901	172500	110379955	2685	2685	2685	2685	0
144	20230901	172400	110379955	2685	2685	2685	2685	0
145	20230901	172300	110379955	2685	2685	2685	2685	0
146	20230901	172200	110379955	2685	2685	2685	2685	0
147	20230901	172100	110379955	2685	2685	2685	2685	0
148	20230901	172000	110379955	2685	2685	2685	2685	0
149	20230901	171900	110379955	2685	2685	2685	2685	0
150	20230901	171800	110379955	2685	2685	2685	2685	0
151	20230901	171700	110379955	2685	2685	2685	2685	0
152	20230901	171600	110379955	2685	2685	2685	2685	291
153	20230901	171500	110379955	2685	2685	2685	2685	0
154	20230901	171400	110379955	2685	2685	2685	2685	0
155	20230901	171300	110379955	2685	2685	2685	2685	0
156	20230901	171200	110379955	2685	2685	2685	2685	0
157	20230901	171100	110379955	2685	2685	2685	2685	0
158	20230901	171000	110379955	2685	2685	2685	2685	0
159	20230901	170900	110379955	2685	2685	2685	2685	0
160	20230901	170800	110379955	2685	2685	2685	2685	0
161	20230901	170700	110379955	2685	2685	2685	2685	0
162	20230901	170600	110379955	2685	2685	2685	2685	0
163	20230901	170500	110379955	2685	2685	2685	2685	0
164	20230901	170400	110379955	2685	2685	2685	2685	0
165	20230901	170300	110379955	2685	2685	2685	2685	0
166	20230901	170200	110379955	2685	2685	2685	2685	0
167	20230901	170100	110379955	2685	2685	2685	2685	0
168	20230901	170000	110379955	2685	2685	2685	2685	0
169	20230901	165900	110379955	2685	2685	2685	2685	0
170	20230901	165800	110379955	2685	2685	2685	2685	0
171	20230901	165700	110379955	2685	2685	2685	2685	0
172	20230901	165600	110379955	2685	2685	2685	2685	0
173	20230901	165500	110379955	2685	2685	2685	2685	0
174	20230901	165400	110379955	2685	2685	2685	2685	0
175	20230901	165300	110379955	2685	2685	2685	2685	0
176	20230901	165200	110379955	2685	2685	2685	2685	0
177	20230901	165100	110379955	2685	2685	2685	2685	0
178	20230901	165000	110379955	2685	2685	2685	2685	0
179	20230901	164900	110379955	2685	2685	2685	2685	0
180	20230901	164800	110379955	2685	2685	2685	2685	0
181	20230901	164700	110379955	2685	2685	2685	2685	0
182	20230901	164600	110379955	2685	2685	2685	2685	291
183	20230901	164500	110379955	2685	2685	2685	2685	0
184	20230901	164400	110379955	2685	2685	2685	2685	0
185	20230901	164300	110379955	2685	2685	2685	2685	0
186	20230901	164200	110379955	2685	2685	2685	2685	0
187	20230901	164100	110379955	2685	2685	2685	2685	0
188	20230901	164000	110379955	2685	2685	2685	2685	0
189	20230901	163900	110379955	2685	2685	2685	2685	0
190	20230901	163800	110379955	2685	2685	2685	2685	0
191	20230901	163700	110379955	2685	2685	2685	2685	0
192	20230901	163600	110379955	2685	2685	2685	2685	0
193	20230901	163500	110379955	2685	2685	2685	2685	0
194	20230901	163400	110379955	2685	2685	2685	2685	0
195	20230901	163300	110379955	2685	2685	2685	2685	0
196	20230901	163200	110379955	2685	2685	2685	2685	0
197	20230901	163100	110379955	2685	2685	2685	2685	0
198	20230901	163000	110379955	2685	2685	2685	2685	0
199	20230901	162900	110379955	2685	2685	2685	2685	0
200	20230901	162800	110379955	2685	2685	2685	2685	0
201	20230901	162700	110379955	2685	2685	2685	2685	0
202	20230901	162600	110379955	2685	2685	2685	2685	0
203	20230901	162500	110379955	2685	2685	2685	2685	0
204	20230901	162400	110379955	2685	2685	2685	2685	0
205	20230901	162300	110379955	2685	2685	2685	2685	0
206	20230901	162200	110379955	2685	2685	2685	2685	0
207	20230901	162100	110379955	2685	2685	2685	2685	0
208	20230901	162000	110379955	2685	2685	2685	2685	0
209	20230901	161900	110379955	2685	2685	2685	2685	0
210	20230901	161800	110379955	2685	2685	2685	2685	0
211	20230901	161700	110379955	2685	2685	2685	2685	0
212	20230901	161600	110379955	2685	2685	2685	2685	291
213	20230901	161500	110379955	2685	2685	2685	2685	0
214	20230901	161400	110379955	2685	2685	2685	2685	0
215	20230901	161300	110379955	2685	2685	2685	2685	0
216	20230901	161200	110379955	2685	2685	2685	2685	0
217	20230901	161100	110379955	2685	2685	2685	2685	0
218	20230901	161000	110379955	2685	2685	2685	2685	0
219	20230901	160900	110379955	2685	2685	2685	2685	0
220	20230901	160800	110379955	2685	2685	2685	2685	0
221	20230901	160700	110379955	2685	2685	2685	2685	0
222	20230901	160600	110379955	2685	2685	2685	2685	0
223	20230901	160500	110379955	2685	2685	2685	2685	0
224	20230901	160400	110379955	2685	2685	2685	2685	0
225	20230901	160300	110379955	2685	2685	2685	2685	0
226	20230901	160200	110379955	2685	2685	2685	2685	0
227	20230901	160100	110379955	2685	2685	2685	2685	0
228	20230901	160000	110379955	2685	2685	2685	2685	0
229	20230901	155900	110379955	2685	2685	2685	2685	0
230	20230901	155800	110379955	2685	2685	2685	2685	0
231	20230901	155700	110379955	2685	2685	2685	2685	0
232	20230901	155600	110379955	2685	2685	2685	2685	0
233	20230901	155500	110379955	2685	2685	2685	2685	0
234	20230901	155400	110379955	2685	2685	2685	2685	0
235	20230901	155300	110379955	2685	2685	2685	2685	0
236	20230901	155200	110379955	2685	2685	2685	2685	0
237	20230901	155100	110379955	2685	2685	2685	2685	0
238	20230901	155000	110379955	2685	2685	2685	2685	0
239	20230901	154900	110379955	2685	2685	2685	2685	0
240	20230901	154800	110379955	2685	2685	2685	2685	0
241	20230901	154700	110379955	2685	2685	2685	2685	0
242	20230901	154600	110379955	2685	2685	2685	2685	291
243	20230901	154500	110379955	2685	2685	2685	2685	0
244	20230901	154400	110379955	2685	2685	2685	2685	0
245	20230901	154300	110379955	2685	2685	2685	2685	0
246	20230901	154200	110379955	2685	2685	2685	2685	0
247	20230901	154100	110379955	2685	2685	2685	2685	0
248	20230901	154000	110379955	2685	2685	2685	2685	0
249	20230901	153900	110379955	2685	2685	2685	2685	0
250	20230901	153800	110379955	2685	2685	2685	2685	0
251	20230901	153700	110379955	2685	2685	2685	2685	0
252	20230901	153600	110379955	2685	2685	2685	2685	0
253	20230901	153500	110379955	2685	2685	2685	2685	0
254	20230901	153400	110379955	2685	2685	2685	2685	0
255	20230901	153300	110379955	2685	2685	2685	2685	0
256	20230901	153200	110379955	2685	2685	2685	2685	0
257	20230901	153100	110379955	2685	2685	2685	2685	0
258	20230901	153000	110379955	2685	2685	2685	2685	291
259	20230901	152900	109598620	2705	2705	2705	2705	0
260	20230901	152800	109598620	2705	2705	2705	2705	0
261	20230901	152700	109598620	2705	2705	2705	2705	0
262	20230901	152600	109598620	2705	2705	2705	2705	0
263	20230901	152500	109598620	2705	2705	2705	2705	0
264	20230901	152400	109598620	2705	2705	2705	2705	0
265	20230901	152300	109598620	2705	2705	2705	2705	0
266	20230901	152200	109598620	2705	2705	2705	2705	0
267	20230901	152100	109598620	2705	2705	2705	2705	0
268	20230901	152000	109598620	2705	2705	2705	2705	0
269	20230901	151900	109598620	2705	2705	2705	2705	0
270	20230901	151800	109598620	2705	2705	2705	2705	1
271	20230901	151700	109595915	2680	2680	2680	2680	0
272	20230901	151600	109595915	2680	2680	2680	2680	0
273	20230901	151500	109595915	2680	2680	2680	2680	0
274	20230901	151400	109595915	2680	2680	2680	2680	0
275	20230901	151300	109595915	2680	2680	2680	2680	0
276	20230901	151200	109595915	2680	2680	2680	2680	0
277	20230901	151100	109595915	2680	2700	2700	2680	501
278	20230901	151000	108250065	2705	2705	2705	2705	0
279	20230901	150900	108250065	2705	2705	2705	2705	0
280	20230901	150800	108250065	2705	2705	2705	2705	0
281	20230901	150700	108250065	2705	2700	2705	2700	12
282	20230901	150600	108217660	2685	2685	2685	2685	0
283	20230901	150500	108217660	2685	2685	2685	2685	0
284	20230901	150400	108217660	2685	2685	2685	2685	0
285	20230901	150300	108217660	2685	2690	2690	2685	100
286	20230901	150200	107949020	2680	2705	2705	2680	6581
287	20230901	150100	90244085	2705	2705	2705	2705	0
288	20230901	150000	90244085	2705	2705	2705	2705	28
289	20230901	145900	90168345	2705	2705	2705	2705	0
290	20230901	145800	90168345	2705	2705	2705	2705	0
291	20230901	145700	90168345	2705	2705	2705	2705	0
292	20230901	145600	90168345	2705	2705	2705	2705	27
293	20230901	145500	90095310	2705	2705	2705	2705	0
294	20230901	145400	90095310	2705	2705	2705	2705	0
295	20230901	145300	90095310	2705	2705	2705	2705	0
296	20230901	145200	90095310	2705	2705	2705	2705	0
297	20230901	145100	90095310	2705	2705	2705	2705	0
298	20230901	145000	90095310	2705	2705	2705	2705	0
299	20230901	144900	90095310	2705	2705	2705	2705	0
300	20230901	144800	90095310	2705	2705	2705	2705	0
301	20230901	144700	90095310	2705	2705	2705	2705	6
302	20230901	144600	90079080	2700	2700	2700	2700	0
303	20230901	144500	90079080	2700	2700	2700	2700	0
304	20230901	144400	90079080	2700	2700	2700	2700	0
305	20230901	144300	90079080	2700	2700	2700	2700	0
306	20230901	144200	90079080	2700	2700	2700	2700	0
307	20230901	144100	90079080	2700	2700	2700	2700	0
308	20230901	144000	90079080	2700	2705	2705	2700	625
309	20230901	143900	88389645	2705	2705	2705	2705	0
310	20230901	143800	88389645	2705	2705	2705	2705	0
311	20230901	143700	88389645	2705	2705	2705	2705	0
312	20230901	143600	88389645	2705	2705	2705	2705	0
313	20230901	143500	88389645	2705	2705	2705	2705	36
314	20230901	143400	88292265	2705	2705	2705	2705	0
315	20230901	143300	88292265	2705	2705	2705	2705	0
316	20230901	143200	88292265	2705	2705	2705	2705	0
317	20230901	143100	88292265	2705	2705	2705	2705	0
318	20230901	143000	88292265	2705	2705	2705	2705	0
319	20230901	142900	88292265	2705	2705	2705	2705	0
320	20230901	142800	88292265	2705	2705	2705	2705	0
321	20230901	142700	88292265	2705	2705	2705	2705	0
322	20230901	142600	88292265	2705	2705	2705	2705	0
323	20230901	142500	88292265	2705	2705	2705	2705	0
324	20230901	142400	88292265	2705	2705	2705	2705	0
325	20230901	142300	88292265	2705	2705	2705	2705	1
326	20230901	142200	88289560	2705	2705	2705	2705	0
327	20230901	142100	88289560	2705	2705	2705	2705	0
328	20230901	142000	88289560	2705	2705	2705	2705	0
329	20230901	141900	88289560	2705	2705	2705	2705	0
330	20230901	141800	88289560	2705	2705	2705	2705	0
331	20230901	141700	88289560	2705	2705	2705	2705	0
332	20230901	141600	88289560	2705	2710	2710	2705	72
333	20230901	141500	88094795	2705	2705	2705	2705	0
334	20230901	141400	88094795	2705	2705	2705	2705	0
335	20230901	141300	88094795	2705	2705	2705	2705	397
336	20230901	141200	87020910	2705	2705	2705	2705	0
337	20230901	141100	87020910	2705	2705	2705	2705	0
338	20230901	141000	87020910	2705	2705	2705	2705	0
339	20230901	140900	87020910	2705	2705	2705	2705	0
340	20230901	140800	87020910	2705	2705	2705	2705	0
341	20230901	140700	87020910	2705	2705	2705	2705	0
342	20230901	140600	87020910	2705	2705	2705	2705	5
343	20230901	140500	87007385	2700	2700	2700	2700	28
344	20230901	140400	86931785	2705	2705	2705	2705	0
345	20230901	140300	86931785	2705	2705	2705	2705	0
346	20230901	140200	86931785	2705	2705	2705	2705	0
347	20230901	140100	86931785	2705	2705	2705	2705	185
348	20230901	140000	86431360	2705	2705	2705	2705	0
349	20230901	135900	86431360	2705	2705	2705	2705	0
350	20230901	135800	86431360	2705	2705	2705	2705	0
351	20230901	135700	86431360	2705	2705	2705	2705	184
352	20230901	135600	85933640	2705	2705	2705	2705	0
353	20230901	135500	85933640	2705	2705	2705	2705	0
354	20230901	135400	85933640	2705	2705	2705	2705	0
355	20230901	135300	85933640	2705	2705	2705	2705	0
356	20230901	135200	85933640	2705	2705	2705	2705	0
357	20230901	135100	85933640	2705	2705	2705	2705	0
358	20230901	135000	85933640	2705	2705	2705	2705	0
359	20230901	134900	85933640	2705	2705	2705	2705	0
360	20230901	134800	85933640	2705	2705	2705	2705	0
361	20230901	134700	85933640	2705	2705	2705	2705	0
362	20230901	134600	85933640	2705	2705	2705	2705	0
363	20230901	134500	85933640	2705	2705	2705	2705	0
364	20230901	134400	85933640	2705	2705	2705	2705	0
365	20230901	134300	85933640	2705	2705	2705	2705	0
366	20230901	134200	85933640	2705	2705	2705	2705	0
367	20230901	134100	85933640	2705	2705	2705	2705	0
368	20230901	134000	85933640	2705	2705	2705	2705	0
369	20230901	133900	85933640	2705	2705	2705	2705	0
370	20230901	133800	85933640	2705	2705	2705	2705	0
371	20230901	133700	85933640	2705	2705	2705	2705	0
372	20230901	133600	85933640	2705	2705	2705	2705	0
373	20230901	133500	85933640	2705	2705	2705	2705	0
374	20230901	133400	85933640	2705	2705	2705	2705	0
375	20230901	133300	85933640	2705	2705	2705	2705	0
376	20230901	133200	85933640	2705	2705	2705	2705	1
377	20230901	133100	85930935	2700	2700	2700	2700	0
378	20230901	133000	85930935	2700	2700	2700	2700	0
379	20230901	132900	85930935	2700	2700	2700	2700	0
380	20230901	132800	85930935	2700	2700	2700	2700	0
381	20230901	132700	85930935	2700	2700	2700	2700	193
382	20230901	132600	85409835	2700	2700	2700	2700	0
383	20230901	132500	85409835	2700	2700	2700	2700	0
384	20230901	132400	85409835	2700	2700	2700	2700	0
385	20230901	132300	85409835	2700	2700	2700	2700	0
386	20230901	132200	85409835	2700	2700	2700	2700	4
387	20230901	132100	85399035	2695	2695	2695	2695	0
388	20230901	132000	85399035	2695	2695	2695	2695	0
389	20230901	131900	85399035	2695	2695	2695	2695	0
390	20230901	131800	85399035	2695	2695	2695	2695	0
391	20230901	131700	85399035	2695	2695	2695	2695	0
392	20230901	131600	85399035	2695	2695	2695	2695	750
393	20230901	131500	83377785	2695	2695	2695	2695	1000
394	20230901	131400	80682785	2700	2700	2700	2700	4
395	20230901	131300	80671985	2700	2700	2700	2700	0
396	20230901	131200	80671985	2700	2700	2700	2700	0
397	20230901	131100	80671985	2700	2700	2700	2700	0
398	20230901	131000	80671985	2700	2700	2700	2700	875
399	20230901	130900	78309485	2700	2700	2700	2700	0
400	20230901	130800	78309485	2700	2700	2700	2700	100
401	20230901	130700	78039485	2700	2700	2700	2700	2
402	20230901	130600	78034085	2700	2700	2700	2700	0
403	20230901	130500	78034085	2700	2700	2700	2700	0
404	20230901	130400	78034085	2700	2700	2700	2700	0
405	20230901	130300	78034085	2700	2700	2700	2700	0
406	20230901	130200	78034085	2700	2700	2700	2700	2000
407	20230901	130100	72634085	2705	2705	2705	2705	0
408	20230901	130000	72634085	2705	2705	2705	2705	0
409	20230901	125900	72634085	2705	2705	2705	2705	1
410	20230901	125800	72631380	2700	2700	2700	2700	0
411	20230901	125700	72631380	2700	2700	2700	2700	0
412	20230901	125600	72631380	2700	2700	2700	2700	0
413	20230901	125500	72631380	2700	2700	2700	2700	110
414	20230901	125400	72334380	2705	2705	2705	2705	0
415	20230901	125300	72334380	2705	2705	2705	2705	0
416	20230901	125200	72334380	2705	2705	2705	2705	0
417	20230901	125100	72334380	2705	2705	2705	2705	0
418	20230901	125000	72334380	2705	2700	2705	2700	330
419	20230901	124900	71443375	2700	2700	2700	2700	81
420	20230901	124800	71224675	2700	2700	2700	2700	1422
421	20230901	124700	67385275	2700	2705	2705	2700	51
422	20230901	124600	67247515	2700	2700	2700	2700	0
423	20230901	124500	67247515	2700	2700	2700	2700	0
424	20230901	124400	67247515	2700	2700	2700	2700	0
425	20230901	124300	67247515	2700	2700	2700	2700	0
426	20230901	124200	67247515	2700	2700	2700	2700	0
427	20230901	124100	67247515	2700	2700	2700	2700	0
428	20230901	124000	67247515	2700	2700	2700	2700	458
429	20230901	123900	66010915	2700	2700	2700	2700	0
430	20230901	123800	66010915	2700	2700	2700	2700	0
431	20230901	123700	66010915	2700	2700	2700	2700	0
432	20230901	123600	66010915	2700	2695	2700	2695	2
433	20230901	123500	66005520	2680	2680	2680	2680	0
434	20230901	123400	66005520	2680	2680	2680	2680	0
435	20230901	123300	66005520	2680	2680	2680	2680	0
436	20230901	123200	66005520	2680	2680	2680	2680	0
437	20230901	123100	66005520	2680	2680	2680	2680	0
438	20230901	123000	66005520	2680	2680	2680	2680	0
439	20230901	122900	66005520	2680	2680	2680	2680	0
440	20230901	122800	66005520	2680	2680	2680	2680	0
441	20230901	122700	66005520	2680	2680	2680	2680	0
442	20230901	122600	66005520	2680	2680	2680	2680	0
443	20230901	122500	66005520	2680	2680	2680	2680	0
444	20230901	122400	66005520	2680	2680	2680	2680	0
445	20230901	122300	66005520	2680	2680	2680	2680	52
446	20230901	122200	65866160	2680	2680	2680	2680	0
447	20230901	122100	65866160	2680	2680	2680	2680	0
448	20230901	122000	65866160	2680	2680	2680	2680	0
449	20230901	121900	65866160	2680	2680	2680	2680	513
450	20230901	121800	64491320	2680	2685	2685	2680	4703
451	20230901	121700	51879620	2700	2700	2700	2700	0
452	20230901	121600	51879620	2700	2700	2700	2700	0
453	20230901	121500	51879620	2700	2685	2700	2685	459
454	20230901	121400	50645485	2690	2690	2690	2690	85
455	20230901	121300	50416835	2690	2690	2690	2690	0
456	20230901	121200	50416835	2690	2690	2690	2690	0
457	20230901	121100	50416835	2690	2690	2690	2690	0
458	20230901	121000	50416835	2690	2690	2690	2690	2
459	20230901	120900	50411455	2690	2690	2690	2690	0
460	20230901	120800	50411455	2690	2690	2690	2690	0
461	20230901	120700	50411455	2690	2690	2690	2690	0
462	20230901	120600	50411455	2690	2690	2690	2690	0
463	20230901	120500	50411455	2690	2690	2690	2690	0
464	20230901	120400	50411455	2690	2690	2690	2690	41
465	20230901	120300	50301165	2700	2700	2700	2700	0
466	20230901	120200	50301165	2700	2700	2700	2700	0
467	20230901	120100	50301165	2700	2700	2700	2700	0
468	20230901	120000	50301165	2700	2700	2700	2700	1
469	20230901	115900	50298465	2700	2700	2700	2700	0
470	20230901	115800	50298465	2700	2700	2700	2700	0
471	20230901	115700	50298465	2700	2700	2700	2700	0
472	20230901	115600	50298465	2700	2700	2700	2700	0
473	20230901	115500	50298465	2700	2700	2700	2700	0
474	20230901	115400	50298465	2700	2700	2700	2700	0
475	20230901	115300	50298465	2700	2700	2700	2700	0
476	20230901	115200	50298465	2700	2700	2700	2700	5
477	20230901	115100	50284965	2705	2705	2705	2705	0
478	20230901	115000	50284965	2705	2705	2705	2705	0
479	20230901	114900	50284965	2705	2705	2705	2705	0
480	20230901	114800	50284965	2705	2705	2705	2705	0
481	20230901	114700	50284965	2705	2705	2705	2705	0
482	20230901	114600	50284965	2705	2705	2705	2705	0
483	20230901	114500	50284965	2705	2705	2705	2705	0
484	20230901	114400	50284965	2705	2705	2705	2705	0
485	20230901	114300	50284965	2705	2705	2705	2705	7
486	20230901	114200	50266030	2705	2705	2705	2705	0
487	20230901	114100	50266030	2705	2705	2705	2705	0
488	20230901	114000	50266030	2705	2705	2705	2705	0
489	20230901	113900	50266030	2705	2705	2705	2705	0
490	20230901	113800	50266030	2705	2705	2705	2705	1
491	20230901	113700	50263325	2700	2700	2700	2700	0
492	20230901	113600	50263325	2700	2700	2700	2700	5
493	20230901	113500	50249825	2700	2700	2700	2700	1
494	20230901	113400	50247125	2700	2700	2700	2700	0
495	20230901	113300	50247125	2700	2700	2700	2700	5
496	20230901	113200	50233625	2690	2690	2690	2690	0
497	20230901	113100	50233625	2690	2690	2690	2690	0
498	20230901	113000	50233625	2690	2690	2690	2690	0
499	20230901	112900	50233625	2690	2690	2690	2690	0
500	20230901	112800	50233625	2690	2690	2690	2690	0
501	20230901	112700	50233625	2690	2690	2690	2690	0
502	20230901	112600	50233625	2690	2690	2690	2690	0
503	20230901	112500	50233625	2690	2690	2690	2690	0
504	20230901	112400	50233625	2690	2690	2690	2690	0
505	20230901	112300	50233625	2690	2690	2690	2690	0
506	20230901	112200	50233625	2690	2690	2690	2690	0
507	20230901	112100	50233625	2690	2690	2690	2690	0
508	20230901	112000	50233625	2690	2690	2690	2690	3
509	20230901	111900	50225555	2690	2690	2690	2690	197
510	20230901	111800	49695625	2700	2700	2700	2700	0
511	20230901	111700	49695625	2700	2700	2700	2700	0
512	20230901	111600	49695625	2700	2700	2700	2700	0
513	20230901	111500	49695625	2700	2700	2700	2700	1
514	20230901	111400	49692925	2680	2690	2690	2680	2842
515	20230901	111300	42054370	2710	2710	2710	2710	0
516	20230901	111200	42054370	2710	2710	2710	2710	0
517	20230901	111100	42054370	2710	2710	2710	2710	0
518	20230901	111000	42054370	2710	2710	2710	2710	0
519	20230901	110900	42054370	2710	2710	2710	2710	0
520	20230901	110800	42054370	2710	2710	2710	2710	0
521	20230901	110700	42054370	2710	2710	2710	2710	0
522	20230901	110600	42054370	2710	2710	2710	2710	2
523	20230901	110500	42048950	2690	2690	2690	2690	0
524	20230901	110400	42048950	2690	2690	2690	2690	0
525	20230901	110300	42048950	2690	2690	2690	2690	0
526	20230901	110200	42048950	2690	2695	2695	2690	1113
527	20230901	110100	39049695	2695	2695	2695	2695	6
528	20230901	110000	39033525	2700	2700	2700	2700	5
529	20230901	105900	39020025	2700	2700	2700	2700	11
530	20230901	105800	38990325	2700	2700	2700	2700	0
531	20230901	105700	38990325	2700	2700	2700	2700	1
532	20230901	105600	38987625	2700	2705	2705	2700	120
533	20230901	105500	38663550	2710	2710	2710	2710	50
534	20230901	105400	38528050	2710	2710	2710	2710	2
535	20230901	105300	38522630	2710	2710	2710	2710	0
536	20230901	105200	38522630	2710	2710	2710	2710	0
537	20230901	105100	38522630	2710	2710	2710	2710	0
538	20230901	105000	38522630	2710	2710	2710	2710	0
539	20230901	104900	38522630	2710	2710	2710	2710	0
540	20230901	104800	38522630	2710	2710	2710	2710	0
541	20230901	104700	38522630	2710	2710	2710	2710	0
542	20230901	104600	38522630	2710	2710	2710	2710	0
543	20230901	104500	38522630	2710	2710	2710	2710	0
544	20230901	104400	38522630	2710	2710	2710	2710	30
545	20230901	104300	38441330	2710	2710	2710	2710	0
546	20230901	104200	38441330	2710	2710	2710	2710	20
547	20230901	104100	38387130	2710	2710	2710	2710	941
548	20230901	104000	35837020	2710	2700	2710	2700	1109
549	20230901	103900	32831720	2700	2700	2700	2700	0
550	20230901	103800	32831720	2700	2700	2700	2700	392
551	20230901	103700	31773320	2700	2700	2700	2700	0
552	20230901	103600	31773320	2700	2700	2700	2700	0
553	20230901	103500	31773320	2700	2700	2700	2700	0
554	20230901	103400	31773320	2700	2700	2700	2700	0
555	20230901	103300	31773320	2700	2700	2700	2700	0
556	20230901	103200	31773320	2700	2700	2700	2700	0
557	20230901	103100	31773320	2700	2700	2700	2700	0
558	20230901	103000	31773320	2700	2700	2700	2700	0
559	20230901	102900	31773320	2700	2700	2700	2700	208
560	20230901	102800	31211720	2700	2700	2700	2700	0
561	20230901	102700	31211720	2700	2700	2700	2700	0
562	20230901	102600	31211720	2700	2700	2700	2700	873
563	20230901	102500	28854620	2700	2700	2700	2700	0
564	20230901	102400	28854620	2700	2700	2700	2700	0
565	20230901	102300	28854620	2700	2700	2700	2700	0
566	20230901	102200	28854620	2700	2700	2700	2700	200
567	20230901	102100	28314620	2705	2705	2705	2705	0
568	20230901	102000	28314620	2705	2705	2705	2705	0
569	20230901	101900	28314620	2705	2705	2705	2705	0
570	20230901	101800	28314620	2705	2705	2705	2705	0
571	20230901	101700	28314620	2705	2705	2705	2705	0
572	20230901	101600	28314620	2705	2705	2705	2705	0
573	20230901	101500	28314620	2705	2705	2705	2705	0
574	20230901	101400	28314620	2705	2705	2705	2700	662
575	20230901	101300	26526995	2710	2710	2710	2710	20
576	20230901	101200	26472795	2705	2705	2705	2705	0
577	20230901	101100	26472795	2705	2705	2705	2705	0
578	20230901	101000	26472795	2705	2705	2705	2705	0
579	20230901	100900	26472795	2705	2705	2705	2705	0
580	20230901	100800	26472795	2705	2705	2705	2705	0
581	20230901	100700	26472795	2705	2705	2705	2705	96
582	20230901	100600	26213115	2705	2705	2705	2705	9
583	20230901	100500	26188770	2705	2705	2705	2705	118
584	20230901	100400	25869580	2705	2705	2705	2705	742
585	20230901	100300	23862470	2705	2705	2705	2705	202
586	20230901	100200	23316060	2710	2710	2710	2710	0
587	20230901	100100	23316060	2710	2710	2710	2710	0
588	20230901	100000	23316060	2710	2710	2710	2710	0
589	20230901	095900	23316060	2710	2710	2710	2710	0
590	20230901	095800	23316060	2710	2710	2710	2710	8
591	20230901	095700	23294380	2710	2710	2710	2710	1
592	20230901	095600	23291670	2710	2710	2710	2710	0
593	20230901	095500	23291670	2710	2710	2710	2710	0
594	20230901	095400	23291670	2710	2710	2710	2710	522
595	20230901	095300	21877050	2710	2710	2710	2710	0
596	20230901	095200	21877050	2710	2715	2715	2710	1171
597	20230901	095100	18700175	2715	2715	2715	2715	0
598	20230901	095000	18700175	2715	2715	2715	2715	0
599	20230901	094900	18700175	2715	2720	2720	2715	23
600	20230901	094800	18637630	2720	2720	2720	2720	0
601	20230901	094700	18637630	2720	2720	2720	2720	10
602	20230901	094600	18610430	2715	2715	2715	2715	307
603	20230901	094500	17776925	2715	2715	2715	2715	0
604	20230901	094400	17776925	2715	2715	2715	2715	0
605	20230901	094300	17776925	2715	2715	2715	2715	0
606	20230901	094200	17776925	2715	2715	2715	2715	29
607	20230901	094100	17698190	2710	2710	2710	2710	0
608	20230901	094000	17698190	2710	2710	2710	2710	20
609	20230901	093900	17643990	2715	2710	2715	2710	11
610	20230901	093800	17614175	2710	2710	2710	2710	607
611	20230901	093700	15969205	2710	2710	2710	2710	1
612	20230901	093600	15966495	2710	2710	2710	2710	0
613	20230901	093500	15966495	2710	2705	2710	2705	6
614	20230901	093400	15950260	2700	2705	2705	2700	1115
615	20230901	093300	12934230	2710	2720	2720	2710	3877
616	20230901	093200	2417785	2720	2720	2720	2720	0
617	20230901	093100	2417785	2720	2720	2720	2720	0
618	20230901	093000	2417785	2720	2720	2720	2720	0
619	20230901	092900	2417785	2720	2720	2720	2720	0
620	20230901	092800	2417785	2720	2720	2720	2720	0
621	20230901	092700	2417785	2720	2720	2720	2720	0
622	20230901	092600	2417785	2720	2720	2720	2720	0
623	20230901	092500	2417785	2720	2720	2720	2720	0
624	20230901	092400	2417785	2720	2720	2720	2720	0
625	20230901	092300	2417785	2720	2720	2720	2720	0
626	20230901	092200	2417785	2720	2720	2720	2720	0
627	20230901	092100	2417785	2720	2720	2720	2720	0
628	20230901	092000	2417785	2720	2720	2720	2720	2
629	20230901	091900	2412345	2715	2715	2715	2715	0
630	20230901	091800	2412345	2715	2715	2715	2715	0
631	20230901	091700	2412345	2715	2715	2715	2715	0
632	20230901	091600	2412345	2715	2715	2715	2715	0
633	20230901	091500	2412345	2715	2715	2715	2715	0
634	20230901	091400	2412345	2715	2715	2715	2715	73
635	20230901	091300	2214150	2715	2715	2715	2715	0
636	20230901	091200	2214150	2715	2715	2715	2715	612
637	20230901	091100	552570	2715	2715	2715	2715	0
638	20230901	091000	552570	2715	2715	2715	2715	0
639	20230901	090900	552570	2715	2715	2715	2715	1
640	20230901	090800	549855	2715	2715	2715	2715	2
641	20230901	090700	544425	2710	2710	2710	2710	0
642	20230901	090600	544425	2710	2710	2710	2710	0
643	20230901	090500	544425	2710	2710	2710	2710	0
644	20230901	090400	544425	2710	2710	2710	2710	0
645	20230901	090300	544425	2710	2710	2710	2710	0
646	20230901	090200	544425	2710	2710	2710	2710	0
647	20230901	090100	544425	2710	2710	2710	2710	35
648	20230901	090000	449575	2715	2725	2725	2715	165