KissMeData/101330/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	194600	354135865	3570	3570	3570	3570	3331
3	20230901	194500	354135865	3570	3570	3570	3570	0
4	20230901	194400	354135865	3570	3570	3570	3570	0
5	20230901	194300	354135865	3570	3570	3570	3570	0
6	20230901	194200	354135865	3570	3570	3570	3570	0
7	20230901	194100	354135865	3570	3570	3570	3570	0
8	20230901	194000	354135865	3570	3570	3570	3570	0
9	20230901	193900	354135865	3570	3570	3570	3570	0
10	20230901	193800	354135865	3570	3570	3570	3570	0
11	20230901	193700	354135865	3570	3570	3570	3570	0
12	20230901	193600	354135865	3570	3570	3570	3570	0
13	20230901	193500	354135865	3570	3570	3570	3570	0
14	20230901	193400	354135865	3570	3570	3570	3570	0
15	20230901	193300	354135865	3570	3570	3570	3570	0
16	20230901	193200	354135865	3570	3570	3570	3570	0
17	20230901	193100	354135865	3570	3570	3570	3570	0
18	20230901	193000	354135865	3570	3570	3570	3570	0
19	20230901	192900	354135865	3570	3570	3570	3570	0
20	20230901	192800	354135865	3570	3570	3570	3570	0
21	20230901	192700	354135865	3570	3570	3570	3570	0
22	20230901	192600	354135865	3570	3570	3570	3570	0
23	20230901	192500	354135865	3570	3570	3570	3570	0
24	20230901	192400	354135865	3570	3570	3570	3570	0
25	20230901	192300	354135865	3570	3570	3570	3570	0
26	20230901	192200	354135865	3570	3570	3570	3570	0
27	20230901	192100	354135865	3570	3570	3570	3570	0
28	20230901	192000	354135865	3570	3570	3570	3570	0
29	20230901	191900	354135865	3570	3570	3570	3570	0
30	20230901	191800	354135865	3570	3570	3570	3570	0
31	20230901	191700	354135865	3570	3570	3570	3570	0
32	20230901	191600	354135865	3570	3570	3570	3570	3331
33	20230901	191500	354135865	3570	3570	3570	3570	0
34	20230901	191400	354135865	3570	3570	3570	3570	0
35	20230901	191300	354135865	3570	3570	3570	3570	0
36	20230901	191200	354135865	3570	3570	3570	3570	0
37	20230901	191100	354135865	3570	3570	3570	3570	0
38	20230901	191000	354135865	3570	3570	3570	3570	0
39	20230901	190900	354135865	3570	3570	3570	3570	0
40	20230901	190800	354135865	3570	3570	3570	3570	0
41	20230901	190700	354135865	3570	3570	3570	3570	0
42	20230901	190600	354135865	3570	3570	3570	3570	0
43	20230901	190500	354135865	3570	3570	3570	3570	0
44	20230901	190400	354135865	3570	3570	3570	3570	0
45	20230901	190300	354135865	3570	3570	3570	3570	0
46	20230901	190200	354135865	3570	3570	3570	3570	0
47	20230901	190100	354135865	3570	3570	3570	3570	0
48	20230901	190000	354135865	3570	3570	3570	3570	0
49	20230901	185900	354135865	3570	3570	3570	3570	0
50	20230901	185800	354135865	3570	3570	3570	3570	0
51	20230901	185700	354135865	3570	3570	3570	3570	0
52	20230901	185600	354135865	3570	3570	3570	3570	0
53	20230901	185500	354135865	3570	3570	3570	3570	0
54	20230901	185400	354135865	3570	3570	3570	3570	0
55	20230901	185300	354135865	3570	3570	3570	3570	0
56	20230901	185200	354135865	3570	3570	3570	3570	0
57	20230901	185100	354135865	3570	3570	3570	3570	0
58	20230901	185000	354135865	3570	3570	3570	3570	0
59	20230901	184900	354135865	3570	3570	3570	3570	0
60	20230901	184800	354135865	3570	3570	3570	3570	0
61	20230901	184700	354135865	3570	3570	3570	3570	0
62	20230901	184600	354135865	3570	3570	3570	3570	3331
63	20230901	184500	354135865	3570	3570	3570	3570	0
64	20230901	184400	354135865	3570	3570	3570	3570	0
65	20230901	184300	354135865	3570	3570	3570	3570	0
66	20230901	184200	354135865	3570	3570	3570	3570	0
67	20230901	184100	354135865	3570	3570	3570	3570	0
68	20230901	184000	354135865	3570	3570	3570	3570	0
69	20230901	183900	354135865	3570	3570	3570	3570	0
70	20230901	183800	354135865	3570	3570	3570	3570	0
71	20230901	183700	354135865	3570	3570	3570	3570	0
72	20230901	183600	354135865	3570	3570	3570	3570	0
73	20230901	183500	354135865	3570	3570	3570	3570	0
74	20230901	183400	354135865	3570	3570	3570	3570	0
75	20230901	183300	354135865	3570	3570	3570	3570	0
76	20230901	183200	354135865	3570	3570	3570	3570	0
77	20230901	183100	354135865	3570	3570	3570	3570	0
78	20230901	183000	354135865	3570	3570	3570	3570	0
79	20230901	182900	354135865	3570	3570	3570	3570	0
80	20230901	182800	354135865	3570	3570	3570	3570	0
81	20230901	182700	354135865	3570	3570	3570	3570	0
82	20230901	182600	354135865	3570	3570	3570	3570	0
83	20230901	182500	354135865	3570	3570	3570	3570	0
84	20230901	182400	354135865	3570	3570	3570	3570	0
85	20230901	182300	354135865	3570	3570	3570	3570	0
86	20230901	182200	354135865	3570	3570	3570	3570	0
87	20230901	182100	354135865	3570	3570	3570	3570	0
88	20230901	182000	354135865	3570	3570	3570	3570	0
89	20230901	181900	354135865	3570	3570	3570	3570	0
90	20230901	181800	354135865	3570	3570	3570	3570	0
91	20230901	181700	354135865	3570	3570	3570	3570	0
92	20230901	181600	354135865	3570	3570	3570	3570	3331
93	20230901	181500	354135865	3570	3570	3570	3570	0
94	20230901	181400	354135865	3570	3570	3570	3570	0
95	20230901	181300	354135865	3570	3570	3570	3570	0
96	20230901	181200	354135865	3570	3570	3570	3570	0
97	20230901	181100	354135865	3570	3570	3570	3570	0
98	20230901	181000	354135865	3570	3570	3570	3570	0
99	20230901	180900	354135865	3570	3570	3570	3570	0
100	20230901	180800	354135865	3570	3570	3570	3570	0
101	20230901	180700	354135865	3570	3570	3570	3570	0
102	20230901	180600	354135865	3570	3570	3570	3570	0
103	20230901	180500	354135865	3570	3570	3570	3570	0
104	20230901	180400	354135865	3570	3570	3570	3570	0
105	20230901	180300	354135865	3570	3570	3570	3570	0
106	20230901	180200	354135865	3570	3570	3570	3570	0
107	20230901	180100	354135865	3570	3570	3570	3570	0
108	20230901	180000	354135865	3570	3570	3570	3570	0
109	20230901	175900	354135865	3570	3570	3570	3570	0
110	20230901	175800	354135865	3570	3570	3570	3570	0
111	20230901	175700	354135865	3570	3570	3570	3570	0
112	20230901	175600	354135865	3570	3570	3570	3570	0
113	20230901	175500	354135865	3570	3570	3570	3570	0
114	20230901	175400	354135865	3570	3570	3570	3570	0
115	20230901	175300	354135865	3570	3570	3570	3570	0
116	20230901	175200	354135865	3570	3570	3570	3570	0
117	20230901	175100	354135865	3570	3570	3570	3570	0
118	20230901	175000	354135865	3570	3570	3570	3570	0
119	20230901	174900	354135865	3570	3570	3570	3570	0
120	20230901	174800	354135865	3570	3570	3570	3570	0
121	20230901	174700	354135865	3570	3570	3570	3570	0
122	20230901	174600	354135865	3570	3570	3570	3570	3331
123	20230901	174500	354135865	3570	3570	3570	3570	0
124	20230901	174400	354135865	3570	3570	3570	3570	0
125	20230901	174300	354135865	3570	3570	3570	3570	0
126	20230901	174200	354135865	3570	3570	3570	3570	0
127	20230901	174100	354135865	3570	3570	3570	3570	0
128	20230901	174000	354135865	3570	3570	3570	3570	0
129	20230901	173900	354135865	3570	3570	3570	3570	0
130	20230901	173800	354135865	3570	3570	3570	3570	0
131	20230901	173700	354135865	3570	3570	3570	3570	0
132	20230901	173600	354135865	3570	3570	3570	3570	0
133	20230901	173500	354135865	3570	3570	3570	3570	0
134	20230901	173400	354135865	3570	3570	3570	3570	0
135	20230901	173300	354135865	3570	3570	3570	3570	0
136	20230901	173200	354135865	3570	3570	3570	3570	0
137	20230901	173100	354135865	3570	3570	3570	3570	0
138	20230901	173000	354135865	3570	3570	3570	3570	0
139	20230901	172900	354135865	3570	3570	3570	3570	0
140	20230901	172800	354135865	3570	3570	3570	3570	0
141	20230901	172700	354135865	3570	3570	3570	3570	0
142	20230901	172600	354135865	3570	3570	3570	3570	0
143	20230901	172500	354135865	3570	3570	3570	3570	0
144	20230901	172400	354135865	3570	3570	3570	3570	0
145	20230901	172300	354135865	3570	3570	3570	3570	0
146	20230901	172200	354135865	3570	3570	3570	3570	0
147	20230901	172100	354135865	3570	3570	3570	3570	0
148	20230901	172000	354135865	3570	3570	3570	3570	0
149	20230901	171900	354135865	3570	3570	3570	3570	0
150	20230901	171800	354135865	3570	3570	3570	3570	0
151	20230901	171700	354135865	3570	3570	3570	3570	0
152	20230901	171600	354135865	3570	3570	3570	3570	3331
153	20230901	171500	354135865	3570	3570	3570	3570	0
154	20230901	171400	354135865	3570	3570	3570	3570	0
155	20230901	171300	354135865	3570	3570	3570	3570	0
156	20230901	171200	354135865	3570	3570	3570	3570	0
157	20230901	171100	354135865	3570	3570	3570	3570	0
158	20230901	171000	354135865	3570	3570	3570	3570	0
159	20230901	170900	354135865	3570	3570	3570	3570	0
160	20230901	170800	354135865	3570	3570	3570	3570	0
161	20230901	170700	354135865	3570	3570	3570	3570	0
162	20230901	170600	354135865	3570	3570	3570	3570	0
163	20230901	170500	354135865	3570	3570	3570	3570	0
164	20230901	170400	354135865	3570	3570	3570	3570	0
165	20230901	170300	354135865	3570	3570	3570	3570	0
166	20230901	170200	354135865	3570	3570	3570	3570	0
167	20230901	170100	354135865	3570	3570	3570	3570	0
168	20230901	170000	354135865	3570	3570	3570	3570	0
169	20230901	165900	354135865	3570	3570	3570	3570	0
170	20230901	165800	354135865	3570	3570	3570	3570	0
171	20230901	165700	354135865	3570	3570	3570	3570	0
172	20230901	165600	354135865	3570	3570	3570	3570	0
173	20230901	165500	354135865	3570	3570	3570	3570	0
174	20230901	165400	354135865	3570	3570	3570	3570	0
175	20230901	165300	354135865	3570	3570	3570	3570	0
176	20230901	165200	354135865	3570	3570	3570	3570	0
177	20230901	165100	354135865	3570	3570	3570	3570	0
178	20230901	165000	354135865	3570	3570	3570	3570	0
179	20230901	164900	354135865	3570	3570	3570	3570	0
180	20230901	164800	354135865	3570	3570	3570	3570	0
181	20230901	164700	354135865	3570	3570	3570	3570	0
182	20230901	164600	354135865	3570	3570	3570	3570	3331
183	20230901	164500	354135865	3570	3570	3570	3570	0
184	20230901	164400	354135865	3570	3570	3570	3570	0
185	20230901	164300	354135865	3570	3570	3570	3570	0
186	20230901	164200	354135865	3570	3570	3570	3570	0
187	20230901	164100	354135865	3570	3570	3570	3570	0
188	20230901	164000	354135865	3570	3570	3570	3570	0
189	20230901	163900	354135865	3570	3570	3570	3570	0
190	20230901	163800	354135865	3570	3570	3570	3570	0
191	20230901	163700	354135865	3570	3570	3570	3570	0
192	20230901	163600	354135865	3570	3570	3570	3570	0
193	20230901	163500	354135865	3570	3570	3570	3570	0
194	20230901	163400	354135865	3570	3570	3570	3570	0
195	20230901	163300	354135865	3570	3570	3570	3570	0
196	20230901	163200	354135865	3570	3570	3570	3570	0
197	20230901	163100	354135865	3570	3570	3570	3570	0
198	20230901	163000	354135865	3570	3570	3570	3570	0
199	20230901	162900	354135865	3570	3570	3570	3570	0
200	20230901	162800	354135865	3570	3570	3570	3570	0
201	20230901	162700	354135865	3570	3570	3570	3570	0
202	20230901	162600	354135865	3570	3570	3570	3570	0
203	20230901	162500	354135865	3570	3570	3570	3570	0
204	20230901	162400	354135865	3570	3570	3570	3570	0
205	20230901	162300	354135865	3570	3570	3570	3570	0
206	20230901	162200	354135865	3570	3570	3570	3570	0
207	20230901	162100	354135865	3570	3570	3570	3570	0
208	20230901	162000	354135865	3570	3570	3570	3570	0
209	20230901	161900	354135865	3570	3570	3570	3570	0
210	20230901	161800	354135865	3570	3570	3570	3570	0
211	20230901	161700	354135865	3570	3570	3570	3570	0
212	20230901	161600	354135865	3570	3570	3570	3570	3331
213	20230901	161500	354135865	3570	3570	3570	3570	0
214	20230901	161400	354135865	3570	3570	3570	3570	0
215	20230901	161300	354135865	3570	3570	3570	3570	0
216	20230901	161200	354135865	3570	3570	3570	3570	0
217	20230901	161100	354135865	3570	3570	3570	3570	0
218	20230901	161000	354135865	3570	3570	3570	3570	0
219	20230901	160900	354135865	3570	3570	3570	3570	0
220	20230901	160800	354135865	3570	3570	3570	3570	0
221	20230901	160700	354135865	3570	3570	3570	3570	0
222	20230901	160600	354135865	3570	3570	3570	3570	0
223	20230901	160500	354135865	3570	3570	3570	3570	0
224	20230901	160400	354135865	3570	3570	3570	3570	0
225	20230901	160300	354135865	3570	3570	3570	3570	0
226	20230901	160200	354135865	3570	3570	3570	3570	0
227	20230901	160100	354135865	3570	3570	3570	3570	0
228	20230901	160000	354135865	3570	3570	3570	3570	0
229	20230901	155900	354135865	3570	3570	3570	3570	0
230	20230901	155800	354135865	3570	3570	3570	3570	0
231	20230901	155700	354135865	3570	3570	3570	3570	0
232	20230901	155600	354135865	3570	3570	3570	3570	0
233	20230901	155500	354135865	3570	3570	3570	3570	0
234	20230901	155400	354135865	3570	3570	3570	3570	0
235	20230901	155300	354135865	3570	3570	3570	3570	0
236	20230901	155200	354135865	3570	3570	3570	3570	0
237	20230901	155100	354135865	3570	3570	3570	3570	0
238	20230901	155000	354135865	3570	3570	3570	3570	0
239	20230901	154900	354135865	3570	3570	3570	3570	0
240	20230901	154800	354135865	3570	3570	3570	3570	0
241	20230901	154700	354135865	3570	3570	3570	3570	0
242	20230901	154600	354135865	3570	3570	3570	3570	3331
243	20230901	154500	354135865	3570	3570	3570	3570	0
244	20230901	154400	354135865	3570	3570	3570	3570	0
245	20230901	154300	354135865	3570	3570	3570	3570	0
246	20230901	154200	354135865	3570	3570	3570	3570	0
247	20230901	154100	354135865	3570	3570	3570	3570	0
248	20230901	154000	354135865	3570	3570	3570	3570	0
249	20230901	153900	354135865	3570	3570	3570	3570	0
250	20230901	153800	354135865	3570	3570	3570	3570	0
251	20230901	153700	354135865	3570	3570	3570	3570	0
252	20230901	153600	354135865	3570	3570	3570	3570	0
253	20230901	153500	354135865	3570	3570	3570	3570	0
254	20230901	153400	354135865	3570	3570	3570	3570	0
255	20230901	153300	354135865	3570	3570	3570	3570	0
256	20230901	153200	354135865	3570	3570	3570	3570	0
257	20230901	153100	354135865	3570	3570	3570	3570	0
258	20230901	153000	354135865	3570	3570	3570	3570	3331
259	20230901	152900	342244195	3560	3560	3560	3560	0
260	20230901	152800	342244195	3560	3560	3560	3560	0
261	20230901	152700	342244195	3560	3560	3560	3560	0
262	20230901	152600	342244195	3560	3560	3560	3560	0
263	20230901	152500	342244195	3560	3560	3560	3560	0
264	20230901	152400	342244195	3560	3560	3560	3560	0
265	20230901	152300	342244195	3560	3560	3560	3560	0
266	20230901	152200	342244195	3560	3560	3560	3560	0
267	20230901	152100	342244195	3560	3560	3560	3560	0
268	20230901	152000	342244195	3560	3560	3560	3560	0
269	20230901	151900	342244195	3560	3565	3565	3560	121
270	20230901	151800	341813400	3565	3570	3570	3565	2316
271	20230901	151700	333556750	3570	3575	3575	3570	307
272	20230901	151600	332460745	3570	3570	3570	3565	105
273	20230901	151500	332085915	3570	3570	3570	3570	25
274	20230901	151400	331996665	3570	3565	3570	3565	280
275	20230901	151300	330998460	3565	3565	3565	3565	0
276	20230901	151200	330998460	3565	3565	3565	3560	627
277	20230901	151100	328765835	3575	3575	3575	3575	0
278	20230901	151000	328765835	3575	3565	3575	3565	243
279	20230901	150900	327897140	3560	3560	3560	3560	500
280	20230901	150800	326117140	3560	3560	3560	3560	26
281	20230901	150700	326024580	3565	3565	3565	3565	747
282	20230901	150600	323361525	3565	3570	3570	3565	275
283	20230901	150500	322381145	3575	3575	3575	3575	1
284	20230901	150400	322377570	3575	3565	3575	3560	900
285	20230901	150300	319169930	3575	3575	3575	3575	0
286	20230901	150200	319169930	3575	3575	3575	3575	0
287	20230901	150100	319169930	3575	3575	3575	3575	0
288	20230901	150000	319169930	3575	3575	3580	3565	1572
289	20230901	145900	313565280	3570	3570	3570	3570	5
290	20230901	145800	313547430	3580	3580	3580	3580	10
291	20230901	145700	313511630	3580	3580	3580	3580	0
292	20230901	145600	313511630	3580	3570	3580	3570	634
293	20230901	145500	311248180	3570	3570	3570	3570	0
294	20230901	145400	311248180	3570	3570	3570	3570	884
295	20230901	145300	308092300	3570	3580	3580	3570	137
296	20230901	145200	307601850	3580	3580	3580	3580	0
297	20230901	145100	307601850	3580	3580	3580	3580	0
298	20230901	145000	307601850	3580	3580	3580	3580	0
299	20230901	144900	307601850	3580	3580	3580	3580	0
300	20230901	144800	307601850	3580	3570	3580	3570	2
301	20230901	144700	307594700	3570	3570	3570	3570	617
302	20230901	144600	305392010	3580	3580	3580	3570	3
303	20230901	144500	305381280	3575	3575	3575	3575	0
304	20230901	144400	305381280	3575	3575	3575	3575	347
305	20230901	144300	304140755	3580	3580	3580	3580	10
306	20230901	144200	304104955	3580	3580	3580	3580	0
307	20230901	144100	304104955	3580	3575	3580	3575	78
308	20230901	144000	303826100	3580	3580	3580	3580	1040
309	20230901	143900	300102900	3580	3590	3590	3580	64
310	20230901	143800	299873770	3590	3590	3590	3590	0
311	20230901	143700	299873770	3590	3580	3590	3580	297
312	20230901	143600	298810500	3580	3580	3580	3580	92
313	20230901	143500	298481140	3585	3585	3585	3585	202
314	20230901	143400	297756970	3590	3590	3590	3590	1
315	20230901	143300	297753380	3585	3585	3585	3585	0
316	20230901	143200	297753380	3585	3585	3585	3585	25
317	20230901	143100	297663755	3585	3590	3590	3585	21
318	20230901	143000	297588465	3580	3585	3585	3580	212
319	20230901	142900	296828715	3585	3585	3585	3585	0
320	20230901	142800	296828715	3585	3585	3585	3585	371
321	20230901	142700	295498680	3590	3590	3590	3585	148
322	20230901	142600	294967385	3595	3595	3595	3595	0
323	20230901	142500	294967385	3595	3595	3595	3595	15
324	20230901	142400	294913460	3590	3590	3590	3590	42
325	20230901	142300	294762680	3590	3590	3595	3585	878
326	20230901	142200	291611780	3595	3590	3595	3585	602
327	20230901	142100	289452100	3590	3590	3590	3590	363
328	20230901	142000	288148930	3590	3590	3590	3590	310
329	20230901	141900	287036030	3595	3595	3595	3595	1
330	20230901	141800	287032435	3585	3590	3590	3585	861
331	20230901	141700	283944250	3595	3585	3595	3585	891
332	20230901	141600	280741655	3585	3585	3585	3585	1
333	20230901	141500	280738070	3600	3590	3600	3590	16
334	20230901	141400	280680600	3600	3600	3600	3600	0
335	20230901	141300	280680600	3600	3595	3600	3595	94
336	20230901	141200	280342410	3595	3595	3595	3595	100
337	20230901	141100	279982910	3580	3590	3595	3580	100
338	20230901	141000	279624170	3595	3590	3595	3590	27
339	20230901	140900	279527230	3590	3590	3590	3590	0
340	20230901	140800	279527230	3590	3590	3590	3590	49
341	20230901	140700	279351320	3595	3595	3595	3595	313
342	20230901	140600	278226085	3590	3590	3590	3590	2
343	20230901	140500	278218905	3595	3595	3595	3595	0
344	20230901	140400	278218905	3595	3600	3600	3595	5
345	20230901	140300	278200915	3595	3595	3595	3595	1
346	20230901	140200	278197320	3600	3600	3600	3600	0
347	20230901	140100	278197320	3600	3600	3600	3600	1
348	20230901	140000	278193720	3595	3595	3595	3595	5
349	20230901	135900	278175745	3595	3600	3600	3595	20
350	20230901	135800	278103795	3590	3590	3590	3590	10
351	20230901	135700	278067895	3580	3590	3600	3580	280
352	20230901	135600	277060225	3590	3590	3590	3590	310
353	20230901	135500	275947325	3590	3590	3590	3590	100
354	20230901	135400	275588325	3590	3590	3590	3590	0
355	20230901	135300	275588325	3590	3590	3590	3590	2
356	20230901	135200	275581145	3585	3585	3585	3580	304
357	20230901	135100	274492730	3585	3590	3590	3585	613
358	20230901	135000	272292325	3600	3600	3600	3600	11
359	20230901	134900	272252725	3600	3600	3600	3600	2
360	20230901	134800	272245525	3585	3590	3590	3585	100
361	20230901	134700	271886975	3600	3595	3600	3595	7
362	20230901	134600	271861805	3590	3590	3590	3590	152
363	20230901	134500	271316125	3595	3595	3595	3595	21
364	20230901	134400	271240630	3600	3600	3600	3600	3
365	20230901	134300	271229830	3600	3600	3600	3600	0
366	20230901	134200	271229830	3600	3600	3600	3600	0
367	20230901	134100	271229830	3600	3600	3600	3600	1
368	20230901	134000	271226230	3595	3595	3595	3595	10
369	20230901	133900	271190280	3595	3595	3595	3595	3
370	20230901	133800	271179495	3590	3590	3590	3590	1
371	20230901	133700	271175905	3595	3595	3595	3595	0
372	20230901	133600	271175905	3595	3595	3595	3595	556
373	20230901	133500	269177085	3595	3595	3595	3595	1
374	20230901	133400	269173490	3595	3595	3595	3595	0
375	20230901	133300	269173490	3595	3595	3595	3595	0
376	20230901	133200	269173490	3595	3590	3595	3590	4
377	20230901	133100	269159115	3595	3595	3595	3595	0
378	20230901	133000	269159115	3595	3595	3595	3595	0
379	20230901	132900	269159115	3595	3595	3595	3595	0
380	20230901	132800	269159115	3595	3595	3595	3595	0
381	20230901	132700	269159115	3595	3595	3595	3595	1
382	20230901	132600	269155520	3585	3585	3585	3585	1
383	20230901	132500	269151935	3595	3595	3595	3595	0
384	20230901	132400	269151935	3595	3595	3595	3595	1
385	20230901	132300	269148340	3595	3595	3595	3595	0
386	20230901	132200	269148340	3595	3585	3595	3570	2211
387	20230901	132100	261242435	3595	3595	3595	3595	0
388	20230901	132000	261242435	3595	3585	3595	3585	304
389	20230901	131900	260149565	3595	3585	3595	3585	500
390	20230901	131800	258357055	3585	3585	3585	3585	106
391	20230901	131700	257977045	3585	3585	3585	3580	2002
392	20230901	131600	250800375	3585	3585	3585	3585	0
393	20230901	131500	250800375	3585	3585	3585	3585	3
394	20230901	131400	250789620	3575	3575	3575	3575	0
395	20230901	131300	250789620	3575	3585	3585	3575	3
396	20230901	131200	250778875	3580	3580	3580	3580	975
397	20230901	131100	247288375	3585	3585	3585	3585	0
398	20230901	131000	247288375	3585	3585	3585	3585	0
399	20230901	130900	247288375	3585	3585	3585	3585	30
400	20230901	130800	247180825	3585	3585	3585	3585	1
401	20230901	130700	247177240	3580	3585	3585	3580	4
402	20230901	130600	247162905	3585	3585	3585	3585	109
403	20230901	130500	246772140	3585	3585	3585	3585	1
404	20230901	130400	246768555	3580	3580	3580	3580	349
405	20230901	130300	245519135	3580	3580	3580	3580	51
406	20230901	130200	245336555	3580	3580	3580	3580	0
407	20230901	130100	245336555	3580	3585	3585	3580	1019
408	20230901	130000	241683905	3590	3590	3590	3590	109
409	20230901	125900	241292595	3590	3590	3590	3590	0
410	20230901	125800	241292595	3590	3590	3590	3590	117
411	20230901	125700	240872565	3595	3595	3595	3595	0
412	20230901	125600	240872565	3595	3600	3600	3595	212
413	20230901	125500	240110420	3595	3590	3595	3590	2
414	20230901	125400	240103235	3590	3590	3590	3590	380
415	20230901	125300	238739035	3600	3600	3600	3600	0
416	20230901	125200	238739035	3600	3600	3600	3600	1
417	20230901	125100	238735435	3595	3595	3595	3595	101
418	20230901	125000	238372340	3600	3600	3600	3600	0
419	20230901	124900	238372340	3600	3600	3600	3600	150
420	20230901	124800	237832340	3595	3595	3595	3595	1
421	20230901	124700	237828745	3600	3600	3600	3600	0
422	20230901	124600	237828745	3600	3600	3600	3600	0
423	20230901	124500	237828745	3600	3595	3600	3595	151
424	20230901	124400	237285645	3595	3590	3595	3590	95
425	20230901	124300	236944145	3590	3590	3590	3590	28
426	20230901	124200	236843625	3590	3590	3590	3590	280
427	20230901	124100	235838425	3590	3590	3590	3590	0
428	20230901	124000	235838425	3590	3595	3595	3590	31
429	20230901	123900	235727130	3590	3590	3590	3590	0
430	20230901	123800	235727130	3590	3590	3590	3590	0
431	20230901	123700	235727130	3590	3590	3590	3590	40
432	20230901	123600	235583530	3590	3590	3590	3590	1
433	20230901	123500	235579940	3595	3595	3595	3595	5
434	20230901	123400	235561965	3595	3595	3595	3595	356
435	20230901	123300	234282145	3595	3590	3595	3590	695
436	20230901	123200	231787085	3590	3590	3590	3590	11
437	20230901	123100	231747595	3585	3585	3585	3585	0
438	20230901	123000	231747595	3585	3585	3585	3585	1
439	20230901	122900	231744010	3590	3590	3590	3590	1
440	20230901	122800	231740420	3585	3585	3585	3585	300
441	20230901	122700	230664920	3585	3585	3585	3585	0
442	20230901	122600	230664920	3585	3585	3585	3585	556
443	20230901	122500	228671660	3585	3585	3585	3585	1
444	20230901	122400	228668075	3575	3575	3575	3575	0
445	20230901	122300	228668075	3575	3585	3585	3575	2
446	20230901	122200	228660915	3580	3580	3580	3580	134
447	20230901	122100	228181195	3570	3570	3570	3570	0
448	20230901	122000	228181195	3570	3570	3570	3570	0
449	20230901	121900	228181195	3570	3570	3570	3570	1174
450	20230901	121800	223990015	3575	3575	3575	3575	30
451	20230901	121700	223882765	3570	3570	3570	3570	99
452	20230901	121600	223529335	3580	3580	3580	3580	0
453	20230901	121500	223529335	3580	3580	3580	3580	0
454	20230901	121400	223529335	3580	3580	3580	3580	53
455	20230901	121300	223339595	3575	3575	3575	3575	61
456	20230901	121200	223121520	3575	3575	3575	3575	0
457	20230901	121100	223121520	3575	3575	3575	3575	1
458	20230901	121000	223117945	3580	3580	3580	3580	0
459	20230901	120900	223117945	3580	3580	3580	3580	0
460	20230901	120800	223117945	3580	3580	3580	3580	0
461	20230901	120700	223117945	3580	3575	3580	3575	150
462	20230901	120600	222581690	3575	3575	3575	3575	279
463	20230901	120500	221584265	3570	3570	3570	3570	194
464	20230901	120400	220891685	3580	3580	3580	3580	0
465	20230901	120300	220891685	3580	3580	3580	3580	0
466	20230901	120200	220891685	3580	3580	3580	3580	1
467	20230901	120100	220888105	3580	3580	3580	3580	0
468	20230901	120000	220888105	3580	3580	3580	3570	1156
469	20230901	115900	216751305	3580	3580	3580	3580	12
470	20230901	115800	216708345	3580	3580	3580	3580	1
471	20230901	115700	216704765	3580	3585	3585	3580	311
472	20230901	115600	215589885	3585	3585	3585	3585	0
473	20230901	115500	215589885	3585	3585	3585	3585	0
474	20230901	115400	215589885	3585	3585	3585	3585	1
475	20230901	115300	215586300	3580	3580	3580	3580	0
476	20230901	115200	215586300	3580	3580	3580	3580	1
477	20230901	115100	215582720	3580	3580	3580	3580	0
478	20230901	115000	215582720	3580	3580	3580	3580	657
479	20230901	114900	213230660	3580	3580	3580	3580	0
480	20230901	114800	213230660	3580	3580	3580	3580	0
481	20230901	114700	213230660	3580	3580	3580	3580	40
482	20230901	114600	213087460	3580	3580	3580	3580	6
483	20230901	114500	213065980	3580	3580	3580	3580	0
484	20230901	114400	213065980	3580	3580	3580	3580	0
485	20230901	114300	213065980	3580	3580	3580	3580	335
486	20230901	114200	211866680	3585	3585	3585	3585	543
487	20230901	114100	209920025	3585	3585	3585	3585	0
488	20230901	114000	209920025	3585	3590	3590	3585	134
489	20230901	113900	209438985	3595	3595	3595	3595	0
490	20230901	113800	209438985	3595	3595	3595	3595	0
491	20230901	113700	209438985	3595	3595	3595	3595	0
492	20230901	113600	209438985	3595	3595	3595	3595	0
493	20230901	113500	209438985	3595	3595	3595	3595	2
494	20230901	113400	209431795	3590	3595	3595	3590	235
495	20230901	113300	208587970	3585	3585	3585	3585	1
496	20230901	113200	208584385	3595	3595	3595	3595	0
497	20230901	113100	208584385	3595	3595	3595	3595	17
498	20230901	113000	208523270	3595	3595	3595	3595	10
499	20230901	112900	208487320	3585	3585	3585	3585	0
500	20230901	112800	208487320	3585	3585	3585	3585	102
501	20230901	112700	208121650	3585	3585	3585	3585	1
502	20230901	112600	208118065	3585	3585	3585	3585	0
503	20230901	112500	208118065	3585	3585	3585	3585	1
504	20230901	112400	208114480	3605	3605	3605	3605	0
505	20230901	112300	208114480	3605	3605	3605	3605	0
506	20230901	112200	208114480	3605	3600	3605	3600	640
507	20230901	112100	205810465	3600	3590	3600	3570	1701
508	20230901	112000	199693920	3590	3590	3590	3590	570
509	20230901	111900	197647620	3590	3590	3590	3590	1
510	20230901	111800	197644030	3560	3590	3590	3560	1003
511	20230901	111700	194066570	3590	3590	3590	3590	0
512	20230901	111600	194066570	3590	3590	3590	3590	0
513	20230901	111500	194066570	3590	3580	3590	3580	3
514	20230901	111400	194055815	3590	3590	3590	3590	40
515	20230901	111300	193912215	3590	3590	3590	3590	0
516	20230901	111200	193912215	3590	3585	3590	3585	30
517	20230901	111100	193804660	3585	3580	3585	3580	20
518	20230901	111000	193733055	3580	3580	3580	3580	44
519	20230901	110900	193575535	3580	3580	3580	3580	0
520	20230901	110800	193575535	3580	3570	3580	3570	2567
521	20230901	110700	184409555	3570	3570	3570	3570	140
522	20230901	110600	183909755	3570	3570	3570	3570	0
523	20230901	110500	183909755	3570	3570	3570	3570	0
524	20230901	110400	183909755	3570	3570	3570	3570	1
525	20230901	110300	183906185	3560	3560	3560	3560	500
526	20230901	110200	182126185	3560	3565	3565	3560	835
527	20230901	110100	179152440	3565	3565	3565	3565	0
528	20230901	110000	179152440	3565	3565	3565	3565	344
529	20230901	105900	177926080	3565	3565	3565	3565	459
530	20230901	105800	176289745	3565	3565	3565	3565	0
531	20230901	105700	176289745	3565	3565	3565	3565	0
532	20230901	105600	176289745	3565	3560	3565	3560	14
533	20230901	105500	176239900	3565	3565	3565	3565	0
534	20230901	105400	176239900	3565	3565	3565	3565	180
535	20230901	105300	175598200	3565	3565	3565	3565	169
536	20230901	105200	174995715	3565	3565	3565	3565	0
537	20230901	105100	174995715	3565	3565	3565	3565	293
538	20230901	105000	173951170	3565	3565	3565	3565	1
539	20230901	104900	173947605	3570	3565	3570	3565	583
540	20230901	104800	171867235	3565	3565	3565	3565	212
541	20230901	104700	171111455	3570	3570	3570	3570	9
542	20230901	104600	171079325	3565	3565	3565	3565	55
543	20230901	104500	170883250	3570	3570	3570	3570	1
544	20230901	104400	170879680	3565	3565	3565	3565	2
545	20230901	104300	170872550	3565	3565	3565	3565	1
546	20230901	104200	170868985	3570	3570	3570	3570	6
547	20230901	104100	170847565	3570	3570	3570	3570	1
548	20230901	104000	170843995	3575	3575	3575	3575	0
549	20230901	103900	170843995	3575	3575	3575	3575	0
550	20230901	103800	170843995	3575	3575	3575	3575	1
551	20230901	103700	170840420	3565	3565	3565	3565	882
552	20230901	103600	167696090	3575	3575	3575	3575	279
553	20230901	103500	166698665	3575	3575	3575	3575	3
554	20230901	103400	166687940	3575	3575	3575	3575	1
555	20230901	103300	166684365	3560	3565	3565	3560	439
556	20230901	103200	165119725	3575	3570	3575	3570	142
557	20230901	103100	164612780	3575	3565	3575	3565	2
558	20230901	103000	164605640	3575	3575	3575	3575	0
559	20230901	102900	164605640	3575	3575	3575	3575	1
560	20230901	102800	164602065	3570	3570	3570	3570	0
561	20230901	102700	164602065	3570	3570	3570	3570	318
562	20230901	102600	163466805	3570	3555	3570	3550	1044
563	20230901	102500	159749665	3560	3560	3570	3560	502
564	20230901	102400	157962535	3570	3570	3570	3570	0
565	20230901	102300	157962535	3570	3570	3570	3570	1
566	20230901	102200	157958965	3560	3560	3560	3560	155
567	20230901	102100	157407165	3570	3570	3570	3570	0
568	20230901	102000	157407165	3570	3570	3570	3570	0
569	20230901	101900	157407165	3570	3570	3570	3570	2
570	20230901	101800	157400025	3550	3570	3570	3550	752
571	20230901	101700	154715405	3570	3560	3570	3560	754
572	20230901	101600	152028565	3555	3550	3555	3550	50
573	20230901	101500	151850915	3550	3550	3550	3550	10
574	20230901	101400	151815415	3550	3555	3555	3550	133
575	20230901	101300	151343260	3550	3550	3560	3550	3001
576	20230901	101200	140689700	3560	3545	3560	3545	2
577	20230901	101100	140682595	3565	3540	3565	3530	556
578	20230901	101000	138718310	3545	3545	3545	3545	201
579	20230901	100900	138005765	3550	3550	3550	3550	2000
580	20230901	100800	130905765	3570	3570	3570	3570	0
581	20230901	100700	130905765	3570	3570	3570	3570	1
582	20230901	100600	130902195	3550	3560	3570	3550	2012
583	20230901	100500	123751570	3565	3560	3565	3560	232
584	20230901	100400	122925305	3580	3580	3580	3580	0
585	20230901	100300	122925305	3580	3580	3580	3580	0
586	20230901	100200	122925305	3580	3580	3580	3580	0
587	20230901	100100	122925305	3580	3580	3580	3580	1
588	20230901	100000	122921725	3565	3565	3565	3565	1
589	20230901	095900	122918160	3580	3580	3580	3580	0
590	20230901	095800	122918160	3580	3570	3580	3565	2622
591	20230901	095700	113565715	3570	3575	3575	3565	3300
592	20230901	095600	101788320	3575	3580	3580	3575	107
593	20230901	095500	101405300	3580	3580	3580	3580	51
594	20230901	095400	101222720	3580	3590	3595	3580	122
595	20230901	095300	100785180	3590	3590	3590	3590	1
596	20230901	095200	100781590	3600	3610	3610	3580	1298
597	20230901	095100	96134060	3580	3580	3580	3580	302
598	20230901	095000	95052900	3580	3590	3590	3580	350
599	20230901	094900	93799450	3610	3590	3610	3590	7
600	20230901	094800	93774260	3590	3600	3610	3590	103
601	20230901	094700	93404440	3590	3605	3610	3590	451
602	20230901	094600	91784515	3610	3605	3610	3605	14
603	20230901	094500	91734020	3605	3605	3605	3605	59
604	20230901	094400	91521325	3585	3585	3585	3585	125
605	20230901	094300	91073200	3605	3605	3605	3605	1
606	20230901	094200	91069595	3580	3610	3610	3580	14
607	20230901	094100	91019355	3580	3580	3580	3580	1346
608	20230901	094000	86200675	3610	3575	3610	3575	1003
609	20230901	093900	82614845	3615	3590	3615	3590	503
610	20230901	093800	80800490	3565	3570	3575	3565	3713
611	20230901	093700	67547425	3590	3590	3590	3570	1150
612	20230901	093600	63440150	3590	3590	3590	3590	20
613	20230901	093500	63368350	3615	3585	3615	3585	3
614	20230901	093400	63357535	3585	3615	3615	3585	15
615	20230901	093300	63303700	3610	3610	3610	3610	60
616	20230901	093200	63087100	3610	3615	3615	3605	44
617	20230901	093100	62928260	3590	3595	3605	3590	315
618	20230901	093000	61795810	3595	3595	3595	3595	1000
619	20230901	092900	58200810	3615	3610	3615	3610	15
620	20230901	092800	58146590	3595	3595	3595	3595	1
621	20230901	092700	58142995	3620	3620	3620	3620	0
622	20230901	092600	58142995	3620	3610	3620	3610	29
623	20230901	092500	58038295	3610	3610	3610	3610	23
624	20230901	092400	57955265	3620	3625	3625	3620	322
625	20230901	092300	56788765	3625	3620	3625	3620	1486
626	20230901	092200	51407090	3615	3605	3615	3595	1037
627	20230901	092100	47662080	3605	3605	3605	3605	3
628	20230901	092000	47651265	3610	3600	3610	3595	389
629	20230901	091900	46250995	3600	3575	3600	3575	3784
630	20230901	091800	32683195	3575	3580	3580	3575	1627
631	20230901	091700	26864450	3585	3585	3585	3585	5
632	20230901	091600	26846525	3580	3575	3580	3575	100
633	20230901	091500	26488530	3590	3575	3590	3575	201
634	20230901	091400	25769940	3570	3570	3570	3570	300
635	20230901	091300	24698940	3595	3590	3595	3590	101
636	20230901	091200	24336345	3570	3570	3570	3570	224
637	20230901	091100	23536665	3565	3565	3565	3565	0
638	20230901	091000	23536665	3565	3580	3585	3565	353
639	20230901	090900	22275805	3595	3575	3595	3575	1155
640	20230901	090800	18140345	3565	3595	3595	3565	251
641	20230901	090700	17245500	3600	3600	3600	3600	27
642	20230901	090600	17148300	3600	3570	3600	3570	1266
643	20230901	090500	12622510	3560	3550	3560	3550	24
644	20230901	090400	12537080	3570	3570	3570	3570	2
645	20230901	090300	12529940	3550	3550	3550	3550	1048
646	20230901	090200	8809540	3560	3560	3560	3560	200
647	20230901	090100	8097540	3555	3560	3560	3555	1054
648	20230901	090000	4350320	3560	3560	3560	3560	1222