KissMeData/115610/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195100	527008535	2670	2670	2670	2670	4854
3	20230901	195000	527008535	2670	2670	2670	2670	0
4	20230901	194900	527008535	2670	2670	2670	2670	0
5	20230901	194800	527008535	2670	2670	2670	2670	0
6	20230901	194700	527008535	2670	2670	2670	2670	0
7	20230901	194600	527008535	2670	2670	2670	2670	0
8	20230901	194500	527008535	2670	2670	2670	2670	0
9	20230901	194400	527008535	2670	2670	2670	2670	0
10	20230901	194300	527008535	2670	2670	2670	2670	0
11	20230901	194200	527008535	2670	2670	2670	2670	0
12	20230901	194100	527008535	2670	2670	2670	2670	0
13	20230901	194000	527008535	2670	2670	2670	2670	0
14	20230901	193900	527008535	2670	2670	2670	2670	0
15	20230901	193800	527008535	2670	2670	2670	2670	0
16	20230901	193700	527008535	2670	2670	2670	2670	0
17	20230901	193600	527008535	2670	2670	2670	2670	0
18	20230901	193500	527008535	2670	2670	2670	2670	0
19	20230901	193400	527008535	2670	2670	2670	2670	0
20	20230901	193300	527008535	2670	2670	2670	2670	0
21	20230901	193200	527008535	2670	2670	2670	2670	0
22	20230901	193100	527008535	2670	2670	2670	2670	0
23	20230901	193000	527008535	2670	2670	2670	2670	0
24	20230901	192900	527008535	2670	2670	2670	2670	0
25	20230901	192800	527008535	2670	2670	2670	2670	0
26	20230901	192700	527008535	2670	2670	2670	2670	0
27	20230901	192600	527008535	2670	2670	2670	2670	0
28	20230901	192500	527008535	2670	2670	2670	2670	0
29	20230901	192400	527008535	2670	2670	2670	2670	0
30	20230901	192300	527008535	2670	2670	2670	2670	0
31	20230901	192200	527008535	2670	2670	2670	2670	0
32	20230901	192100	527008535	2670	2670	2670	2670	4854
33	20230901	192000	527008535	2670	2670	2670	2670	0
34	20230901	191900	527008535	2670	2670	2670	2670	0
35	20230901	191800	527008535	2670	2670	2670	2670	0
36	20230901	191700	527008535	2670	2670	2670	2670	0
37	20230901	191600	527008535	2670	2670	2670	2670	0
38	20230901	191500	527008535	2670	2670	2670	2670	0
39	20230901	191400	527008535	2670	2670	2670	2670	0
40	20230901	191300	527008535	2670	2670	2670	2670	0
41	20230901	191200	527008535	2670	2670	2670	2670	0
42	20230901	191100	527008535	2670	2670	2670	2670	0
43	20230901	191000	527008535	2670	2670	2670	2670	0
44	20230901	190900	527008535	2670	2670	2670	2670	0
45	20230901	190800	527008535	2670	2670	2670	2670	0
46	20230901	190700	527008535	2670	2670	2670	2670	0
47	20230901	190600	527008535	2670	2670	2670	2670	0
48	20230901	190500	527008535	2670	2670	2670	2670	0
49	20230901	190400	527008535	2670	2670	2670	2670	0
50	20230901	190300	527008535	2670	2670	2670	2670	0
51	20230901	190200	527008535	2670	2670	2670	2670	0
52	20230901	190100	527008535	2670	2670	2670	2670	0
53	20230901	190000	527008535	2670	2670	2670	2670	0
54	20230901	185900	527008535	2670	2670	2670	2670	0
55	20230901	185800	527008535	2670	2670	2670	2670	0
56	20230901	185700	527008535	2670	2670	2670	2670	0
57	20230901	185600	527008535	2670	2670	2670	2670	0
58	20230901	185500	527008535	2670	2670	2670	2670	0
59	20230901	185400	527008535	2670	2670	2670	2670	0
60	20230901	185300	527008535	2670	2670	2670	2670	0
61	20230901	185200	527008535	2670	2670	2670	2670	0
62	20230901	185100	527008535	2670	2670	2670	2670	4854
63	20230901	185000	527008535	2670	2670	2670	2670	0
64	20230901	184900	527008535	2670	2670	2670	2670	0
65	20230901	184800	527008535	2670	2670	2670	2670	0
66	20230901	184700	527008535	2670	2670	2670	2670	0
67	20230901	184600	527008535	2670	2670	2670	2670	0
68	20230901	184500	527008535	2670	2670	2670	2670	0
69	20230901	184400	527008535	2670	2670	2670	2670	0
70	20230901	184300	527008535	2670	2670	2670	2670	0
71	20230901	184200	527008535	2670	2670	2670	2670	0
72	20230901	184100	527008535	2670	2670	2670	2670	0
73	20230901	184000	527008535	2670	2670	2670	2670	0
74	20230901	183900	527008535	2670	2670	2670	2670	0
75	20230901	183800	527008535	2670	2670	2670	2670	0
76	20230901	183700	527008535	2670	2670	2670	2670	0
77	20230901	183600	527008535	2670	2670	2670	2670	0
78	20230901	183500	527008535	2670	2670	2670	2670	0
79	20230901	183400	527008535	2670	2670	2670	2670	0
80	20230901	183300	527008535	2670	2670	2670	2670	0
81	20230901	183200	527008535	2670	2670	2670	2670	0
82	20230901	183100	527008535	2670	2670	2670	2670	0
83	20230901	183000	527008535	2670	2670	2670	2670	0
84	20230901	182900	527008535	2670	2670	2670	2670	0
85	20230901	182800	527008535	2670	2670	2670	2670	0
86	20230901	182700	527008535	2670	2670	2670	2670	0
87	20230901	182600	527008535	2670	2670	2670	2670	0
88	20230901	182500	527008535	2670	2670	2670	2670	0
89	20230901	182400	527008535	2670	2670	2670	2670	0
90	20230901	182300	527008535	2670	2670	2670	2670	0
91	20230901	182200	527008535	2670	2670	2670	2670	0
92	20230901	182100	527008535	2670	2670	2670	2670	4854
93	20230901	182000	527008535	2670	2670	2670	2670	0
94	20230901	181900	527008535	2670	2670	2670	2670	0
95	20230901	181800	527008535	2670	2670	2670	2670	0
96	20230901	181700	527008535	2670	2670	2670	2670	0
97	20230901	181600	527008535	2670	2670	2670	2670	0
98	20230901	181500	527008535	2670	2670	2670	2670	0
99	20230901	181400	527008535	2670	2670	2670	2670	0
100	20230901	181300	527008535	2670	2670	2670	2670	0
101	20230901	181200	527008535	2670	2670	2670	2670	0
102	20230901	181100	527008535	2670	2670	2670	2670	0
103	20230901	181000	527008535	2670	2670	2670	2670	0
104	20230901	180900	527008535	2670	2670	2670	2670	0
105	20230901	180800	527008535	2670	2670	2670	2670	0
106	20230901	180700	527008535	2670	2670	2670	2670	0
107	20230901	180600	527008535	2670	2670	2670	2670	0
108	20230901	180500	527008535	2670	2670	2670	2670	0
109	20230901	180400	527008535	2670	2670	2670	2670	0
110	20230901	180300	527008535	2670	2670	2670	2670	0
111	20230901	180200	527008535	2670	2670	2670	2670	0
112	20230901	180100	527008535	2670	2670	2670	2670	0
113	20230901	180000	527008535	2670	2670	2670	2670	0
114	20230901	175900	527008535	2670	2670	2670	2670	0
115	20230901	175800	527008535	2670	2670	2670	2670	0
116	20230901	175700	527008535	2670	2670	2670	2670	0
117	20230901	175600	527008535	2670	2670	2670	2670	0
118	20230901	175500	527008535	2670	2670	2670	2670	0
119	20230901	175400	527008535	2670	2670	2670	2670	0
120	20230901	175300	527008535	2670	2670	2670	2670	0
121	20230901	175200	527008535	2670	2670	2670	2670	0
122	20230901	175100	527008535	2670	2670	2670	2670	4854
123	20230901	175000	527008535	2670	2670	2670	2670	0
124	20230901	174900	527008535	2670	2670	2670	2670	0
125	20230901	174800	527008535	2670	2670	2670	2670	0
126	20230901	174700	527008535	2670	2670	2670	2670	0
127	20230901	174600	527008535	2670	2670	2670	2670	0
128	20230901	174500	527008535	2670	2670	2670	2670	0
129	20230901	174400	527008535	2670	2670	2670	2670	0
130	20230901	174300	527008535	2670	2670	2670	2670	0
131	20230901	174200	527008535	2670	2670	2670	2670	0
132	20230901	174100	527008535	2670	2670	2670	2670	0
133	20230901	174000	527008535	2670	2670	2670	2670	0
134	20230901	173900	527008535	2670	2670	2670	2670	0
135	20230901	173800	527008535	2670	2670	2670	2670	0
136	20230901	173700	527008535	2670	2670	2670	2670	0
137	20230901	173600	527008535	2670	2670	2670	2670	0
138	20230901	173500	527008535	2670	2670	2670	2670	0
139	20230901	173400	527008535	2670	2670	2670	2670	0
140	20230901	173300	527008535	2670	2670	2670	2670	0
141	20230901	173200	527008535	2670	2670	2670	2670	0
142	20230901	173100	527008535	2670	2670	2670	2670	0
143	20230901	173000	527008535	2670	2670	2670	2670	0
144	20230901	172900	527008535	2670	2670	2670	2670	0
145	20230901	172800	527008535	2670	2670	2670	2670	0
146	20230901	172700	527008535	2670	2670	2670	2670	0
147	20230901	172600	527008535	2670	2670	2670	2670	0
148	20230901	172500	527008535	2670	2670	2670	2670	0
149	20230901	172400	527008535	2670	2670	2670	2670	0
150	20230901	172300	527008535	2670	2670	2670	2670	0
151	20230901	172200	527008535	2670	2670	2670	2670	0
152	20230901	172100	527008535	2670	2670	2670	2670	4854
153	20230901	172000	527008535	2670	2670	2670	2670	0
154	20230901	171900	527008535	2670	2670	2670	2670	0
155	20230901	171800	527008535	2670	2670	2670	2670	0
156	20230901	171700	527008535	2670	2670	2670	2670	0
157	20230901	171600	527008535	2670	2670	2670	2670	0
158	20230901	171500	527008535	2670	2670	2670	2670	0
159	20230901	171400	527008535	2670	2670	2670	2670	0
160	20230901	171300	527008535	2670	2670	2670	2670	0
161	20230901	171200	527008535	2670	2670	2670	2670	0
162	20230901	171100	527008535	2670	2670	2670	2670	0
163	20230901	171000	527008535	2670	2670	2670	2670	0
164	20230901	170900	527008535	2670	2670	2670	2670	0
165	20230901	170800	527008535	2670	2670	2670	2670	0
166	20230901	170700	527008535	2670	2670	2670	2670	0
167	20230901	170600	527008535	2670	2670	2670	2670	0
168	20230901	170500	527008535	2670	2670	2670	2670	0
169	20230901	170400	527008535	2670	2670	2670	2670	0
170	20230901	170300	527008535	2670	2670	2670	2670	0
171	20230901	170200	527008535	2670	2670	2670	2670	0
172	20230901	170100	527008535	2670	2670	2670	2670	0
173	20230901	170000	527008535	2670	2670	2670	2670	0
174	20230901	165900	527008535	2670	2670	2670	2670	0
175	20230901	165800	527008535	2670	2670	2670	2670	0
176	20230901	165700	527008535	2670	2670	2670	2670	0
177	20230901	165600	527008535	2670	2670	2670	2670	0
178	20230901	165500	527008535	2670	2670	2670	2670	0
179	20230901	165400	527008535	2670	2670	2670	2670	0
180	20230901	165300	527008535	2670	2670	2670	2670	0
181	20230901	165200	527008535	2670	2670	2670	2670	0
182	20230901	165100	527008535	2670	2670	2670	2670	4854
183	20230901	165000	527008535	2670	2670	2670	2670	0
184	20230901	164900	527008535	2670	2670	2670	2670	0
185	20230901	164800	527008535	2670	2670	2670	2670	0
186	20230901	164700	527008535	2670	2670	2670	2670	0
187	20230901	164600	527008535	2670	2670	2670	2670	0
188	20230901	164500	527008535	2670	2670	2670	2670	0
189	20230901	164400	527008535	2670	2670	2670	2670	0
190	20230901	164300	527008535	2670	2670	2670	2670	0
191	20230901	164200	527008535	2670	2670	2670	2670	0
192	20230901	164100	527008535	2670	2670	2670	2670	0
193	20230901	164000	527008535	2670	2670	2670	2670	0
194	20230901	163900	527008535	2670	2670	2670	2670	0
195	20230901	163800	527008535	2670	2670	2670	2670	0
196	20230901	163700	527008535	2670	2670	2670	2670	0
197	20230901	163600	527008535	2670	2670	2670	2670	0
198	20230901	163500	527008535	2670	2670	2670	2670	0
199	20230901	163400	527008535	2670	2670	2670	2670	0
200	20230901	163300	527008535	2670	2670	2670	2670	0
201	20230901	163200	527008535	2670	2670	2670	2670	0
202	20230901	163100	527008535	2670	2670	2670	2670	0
203	20230901	163000	527008535	2670	2670	2670	2670	0
204	20230901	162900	527008535	2670	2670	2670	2670	0
205	20230901	162800	527008535	2670	2670	2670	2670	0
206	20230901	162700	527008535	2670	2670	2670	2670	0
207	20230901	162600	527008535	2670	2670	2670	2670	0
208	20230901	162500	527008535	2670	2670	2670	2670	0
209	20230901	162400	527008535	2670	2670	2670	2670	0
210	20230901	162300	527008535	2670	2670	2670	2670	0
211	20230901	162200	527008535	2670	2670	2670	2670	0
212	20230901	162100	527008535	2670	2670	2670	2670	4854
213	20230901	162000	527008535	2670	2670	2670	2670	0
214	20230901	161900	527008535	2670	2670	2670	2670	0
215	20230901	161800	527008535	2670	2670	2670	2670	0
216	20230901	161700	527008535	2670	2670	2670	2670	0
217	20230901	161600	527008535	2670	2670	2670	2670	0
218	20230901	161500	527008535	2670	2670	2670	2670	0
219	20230901	161400	527008535	2670	2670	2670	2670	0
220	20230901	161300	527008535	2670	2670	2670	2670	0
221	20230901	161200	527008535	2670	2670	2670	2670	0
222	20230901	161100	527008535	2670	2670	2670	2670	0
223	20230901	161000	527008535	2670	2670	2670	2670	0
224	20230901	160900	527008535	2670	2670	2670	2670	0
225	20230901	160800	527008535	2670	2670	2670	2670	0
226	20230901	160700	527008535	2670	2670	2670	2670	0
227	20230901	160600	527008535	2670	2670	2670	2670	0
228	20230901	160500	527008535	2670	2670	2670	2670	0
229	20230901	160400	527008535	2670	2670	2670	2670	0
230	20230901	160300	527008535	2670	2670	2670	2670	0
231	20230901	160200	527008535	2670	2670	2670	2670	0
232	20230901	160100	527008535	2670	2670	2670	2670	0
233	20230901	160000	527008535	2670	2670	2670	2670	0
234	20230901	155900	527008535	2670	2670	2670	2670	0
235	20230901	155800	527008535	2670	2670	2670	2670	0
236	20230901	155700	527008535	2670	2670	2670	2670	0
237	20230901	155600	527008535	2670	2670	2670	2670	0
238	20230901	155500	527008535	2670	2670	2670	2670	0
239	20230901	155400	527008535	2670	2670	2670	2670	0
240	20230901	155300	527008535	2670	2670	2670	2670	0
241	20230901	155200	527008535	2670	2670	2670	2670	0
242	20230901	155100	527008535	2670	2670	2670	2670	4854
243	20230901	155000	527008535	2670	2670	2670	2670	0
244	20230901	154900	527008535	2670	2670	2670	2670	0
245	20230901	154800	527008535	2670	2670	2670	2670	0
246	20230901	154700	527008535	2670	2670	2670	2670	0
247	20230901	154600	527008535	2670	2670	2670	2670	0
248	20230901	154500	527008535	2670	2670	2670	2670	0
249	20230901	154400	527008535	2670	2670	2670	2670	0
250	20230901	154300	527008535	2670	2670	2670	2670	0
251	20230901	154200	527008535	2670	2670	2670	2670	0
252	20230901	154100	527008535	2670	2670	2670	2670	0
253	20230901	154000	527008535	2670	2670	2670	2670	0
254	20230901	153900	527008535	2670	2670	2670	2670	0
255	20230901	153800	527008535	2670	2670	2670	2670	0
256	20230901	153700	527008535	2670	2670	2670	2670	0
257	20230901	153600	527008535	2670	2670	2670	2670	0
258	20230901	153500	527008535	2670	2670	2670	2670	0
259	20230901	153400	527008535	2670	2670	2670	2670	0
260	20230901	153300	527008535	2670	2670	2670	2670	0
261	20230901	153200	527008535	2670	2670	2670	2670	0
262	20230901	153100	527008535	2670	2670	2670	2670	0
263	20230901	153000	527008535	2670	2670	2670	2670	4854
264	20230901	152900	514048355	2670	2670	2670	2670	0
265	20230901	152800	514048355	2670	2670	2670	2670	0
266	20230901	152700	514048355	2670	2670	2670	2670	0
267	20230901	152600	514048355	2670	2670	2670	2670	0
268	20230901	152500	514048355	2670	2670	2670	2670	0
269	20230901	152400	514048355	2670	2670	2670	2670	0
270	20230901	152300	514048355	2670	2670	2670	2670	0
271	20230901	152200	514048355	2670	2670	2670	2670	0
272	20230901	152100	514048355	2670	2670	2670	2670	0
273	20230901	152000	514048355	2670	2670	2670	2670	0
274	20230901	151900	514048355	2670	2670	2670	2670	0
275	20230901	151800	514048355	2670	2670	2670	2655	2324
276	20230901	151700	507843575	2670	2670	2670	2670	0
277	20230901	151600	507843575	2670	2670	2670	2670	13
278	20230901	151500	507808865	2670	2670	2670	2670	202
279	20230901	151400	507269525	2655	2660	2660	2655	509
280	20230901	151300	505916215	2670	2670	2670	2670	1
281	20230901	151200	505913545	2670	2660	2670	2660	102
282	20230901	151100	505642195	2660	2670	2670	2650	1373
283	20230901	151000	501999990	2670	2670	2670	2670	24
284	20230901	150900	501935910	2670	2670	2670	2670	0
285	20230901	150800	501935910	2670	2665	2670	2640	10538
286	20230901	150700	474002885	2670	2670	2670	2670	10
287	20230901	150600	473976185	2670	2665	2670	2665	8
288	20230901	150500	473954855	2665	2665	2665	2665	0
289	20230901	150400	473954855	2665	2665	2665	2665	0
290	20230901	150300	473954855	2665	2670	2670	2665	75
291	20230901	150200	473754630	2670	2670	2670	2670	0
292	20230901	150100	473754630	2670	2670	2670	2670	4
293	20230901	150000	473743950	2675	2675	2675	2675	50
294	20230901	145900	473610200	2660	2670	2675	2660	5822
295	20230901	145800	458122450	2670	2670	2675	2670	151
296	20230901	145700	457719275	2670	2670	2670	2670	0
297	20230901	145600	457719275	2670	2670	2670	2670	0
298	20230901	145500	457719275	2670	2675	2675	2670	179
299	20230901	145400	457240595	2675	2675	2675	2675	10
300	20230901	145300	457213845	2675	2670	2675	2670	102
301	20230901	145200	456941495	2670	2670	2670	2670	0
302	20230901	145100	456941495	2670	2670	2675	2670	3615
303	20230901	145000	447288815	2655	2660	2660	2655	1311
304	20230901	144900	443806610	2670	2670	2670	2670	0
305	20230901	144800	443806610	2670	2670	2670	2670	2
306	20230901	144700	443801270	2655	2655	2655	2655	0
307	20230901	144600	443801270	2655	2655	2655	2655	0
308	20230901	144500	443801270	2655	2655	2655	2655	0
309	20230901	144400	443801270	2655	2655	2655	2655	0
310	20230901	144300	443801270	2655	2655	2655	2655	0
311	20230901	144200	443801270	2655	2655	2655	2655	500
312	20230901	144100	442473770	2655	2670	2670	2655	1003
313	20230901	144000	439809320	2665	2665	2665	2665	26
314	20230901	143900	439740030	2670	2670	2670	2670	4
315	20230901	143800	439729350	2675	2675	2675	2675	0
316	20230901	143700	439729350	2675	2675	2675	2675	0
317	20230901	143600	439729350	2675	2675	2675	2675	500
318	20230901	143500	438391850	2675	2675	2675	2675	0
319	20230901	143400	438391850	2675	2675	2675	2675	74
320	20230901	143300	438193900	2675	2670	2675	2670	78
321	20230901	143200	437985630	2660	2660	2660	2660	34
322	20230901	143100	437895190	2670	2670	2670	2670	11
323	20230901	143000	437865820	2670	2670	2670	2660	1716
324	20230901	142900	433293100	2670	2660	2670	2660	588
325	20230901	142800	431727135	2670	2670	2670	2670	101
326	20230901	142700	431457465	2670	2670	2670	2670	0
327	20230901	142600	431457465	2670	2670	2670	2670	2
328	20230901	142500	431452125	2670	2660	2670	2660	12636
329	20230901	142400	397840355	2660	2655	2660	2655	369
330	20230901	142300	396859065	2660	2655	2660	2655	373
331	20230901	142200	395867135	2660	2660	2660	2660	201
332	20230901	142100	395332475	2660	2650	2660	2650	556
333	20230901	142000	393859045	2650	2650	2650	2650	509
334	20230901	141900	392510195	2650	2650	2650	2650	0
335	20230901	141800	392510195	2650	2650	2650	2650	0
336	20230901	141700	392510195	2650	2650	2650	2650	2
337	20230901	141600	392504895	2650	2650	2650	2650	37
338	20230901	141500	392406845	2645	2645	2645	2645	0
339	20230901	141400	392406845	2645	2655	2655	2645	3000
340	20230901	141300	384460045	2660	2660	2660	2660	28
341	20230901	141200	384385565	2670	2660	2670	2660	45
342	20230901	141100	384265810	2670	2660	2670	2660	184
343	20230901	141000	383776360	2660	2660	2660	2660	9
344	20230901	140900	383752420	2670	2670	2670	2670	0
345	20230901	140800	383752420	2670	2670	2670	2670	0
346	20230901	140700	383752420	2670	2670	2670	2670	0
347	20230901	140600	383752420	2670	2660	2670	2660	927
348	20230901	140500	381286560	2660	2660	2660	2660	1400
349	20230901	140400	377562560	2655	2660	2660	2655	575
350	20230901	140300	376033860	2660	2660	2660	2660	0
351	20230901	140200	376033860	2660	2660	2660	2660	400
352	20230901	140100	374969860	2660	2660	2660	2660	0
353	20230901	140000	374969860	2660	2660	2660	2660	0
354	20230901	135900	374969860	2660	2660	2660	2660	0
355	20230901	135800	374969860	2660	2660	2660	2660	0
356	20230901	135700	374969860	2660	2660	2660	2660	0
357	20230901	135600	374969860	2660	2660	2660	2660	0
358	20230901	135500	374969860	2660	2655	2660	2655	36
359	20230901	135400	374874265	2660	2655	2660	2655	14
360	20230901	135300	374837045	2655	2660	2660	2655	202
361	20230901	135200	374299755	2660	2660	2660	2660	0
362	20230901	135100	374299755	2660	2660	2660	2660	0
363	20230901	135000	374299755	2660	2660	2660	2660	0
364	20230901	134900	374299755	2660	2660	2660	2660	0
365	20230901	134800	374299755	2660	2660	2660	2660	100
366	20230901	134700	374033755	2660	2660	2660	2660	0
367	20230901	134600	374033755	2660	2660	2660	2660	0
368	20230901	134500	374033755	2660	2650	2660	2645	669
369	20230901	134400	372261265	2650	2650	2650	2650	3
370	20230901	134300	372253315	2650	2650	2650	2650	200
371	20230901	134200	371723315	2650	2650	2650	2650	0
372	20230901	134100	371723315	2650	2660	2660	2650	146
373	20230901	134000	371336355	2660	2660	2660	2660	2
374	20230901	133900	371331035	2650	2670	2670	2650	3995
375	20230901	133800	360730120	2670	2670	2670	2670	0
376	20230901	133700	360730120	2670	2670	2670	2670	0
377	20230901	133600	360730120	2670	2670	2670	2670	0
378	20230901	133500	360730120	2670	2670	2670	2670	0
379	20230901	133400	360730120	2670	2670	2670	2670	0
380	20230901	133300	360730120	2670	2670	2670	2670	0
381	20230901	133200	360730120	2670	2670	2670	2670	10
382	20230901	133100	360703420	2660	2660	2660	2660	0
383	20230901	133000	360703420	2660	2660	2660	2660	0
384	20230901	132900	360703420	2660	2660	2660	2660	0
385	20230901	132800	360703420	2660	2660	2660	2660	574
386	20230901	132700	359176580	2660	2660	2660	2660	238
387	20230901	132600	358543500	2665	2665	2665	2665	0
388	20230901	132500	358543500	2665	2670	2670	2665	532
389	20230901	132400	357125670	2670	2675	2675	2670	68
390	20230901	132300	356943990	2680	2680	2680	2680	324
391	20230901	132200	356075670	2680	2675	2680	2675	369
392	20230901	132100	355086935	2675	2675	2675	2675	32
393	20230901	132000	355001335	2680	2680	2680	2680	0
394	20230901	131900	355001335	2680	2675	2680	2675	338
395	20230901	131800	354095655	2680	2680	2680	2680	7
396	20230901	131700	354076895	2680	2680	2680	2680	200
397	20230901	131600	353540895	2680	2680	2680	2680	2
398	20230901	131500	353535535	2675	2675	2675	2675	11
399	20230901	131400	353506110	2680	2680	2680	2680	0
400	20230901	131300	353506110	2680	2680	2680	2680	30
401	20230901	131200	353425710	2680	2670	2680	2670	11
402	20230901	131100	353396310	2670	2670	2670	2670	40
403	20230901	131000	353289510	2670	2670	2670	2670	0
404	20230901	130900	353289510	2670	2670	2670	2670	755
405	20230901	130800	351273660	2685	2685	2685	2685	0
406	20230901	130700	351273660	2685	2685	2685	2685	0
407	20230901	130600	351273660	2685	2685	2685	2685	0
408	20230901	130500	351273660	2685	2685	2685	2685	10
409	20230901	130400	351246810	2680	2680	2680	2680	30
410	20230901	130300	351166410	2665	2675	2675	2665	697
411	20230901	130200	349308505	2685	2685	2685	2685	0
412	20230901	130100	349308505	2685	2675	2685	2675	500
413	20230901	130000	347966075	2685	2685	2685	2685	100
414	20230901	125900	347697575	2685	2685	2685	2685	100
415	20230901	125800	347429075	2685	2685	2685	2685	6
416	20230901	125700	347412965	2670	2670	2670	2670	100
417	20230901	125600	347145965	2665	2665	2665	2665	307
418	20230901	125500	346327810	2685	2685	2685	2685	0
419	20230901	125400	346327810	2685	2685	2685	2685	0
420	20230901	125300	346327810	2685	2685	2685	2685	0
421	20230901	125200	346327810	2685	2685	2685	2685	0
422	20230901	125100	346327810	2685	2685	2685	2685	100
423	20230901	125000	346059310	2660	2660	2660	2660	0
424	20230901	124900	346059310	2660	2660	2660	2660	1
425	20230901	124800	346056650	2685	2685	2685	2685	11
426	20230901	124700	346027115	2685	2685	2685	2685	0
427	20230901	124600	346027115	2685	2685	2685	2685	697
428	20230901	124500	344155670	2685	2685	2685	2685	0
429	20230901	124400	344155670	2685	2685	2685	2685	3
430	20230901	124300	344147615	2680	2680	2680	2680	9421
431	20230901	124200	318899335	2680	2680	2680	2680	10
432	20230901	124100	318872535	2680	2680	2680	2680	65
433	20230901	124000	318698335	2680	2680	2680	2680	0
434	20230901	123900	318698335	2680	2680	2680	2680	0
435	20230901	123800	318698335	2680	2680	2680	2680	0
436	20230901	123700	318698335	2680	2680	2680	2680	0
437	20230901	123600	318698335	2680	2680	2680	2680	100
438	20230901	123500	318430335	2660	2680	2680	2660	2000
439	20230901	123400	313102335	2660	2675	2675	2660	38
440	20230901	123300	313001195	2680	2680	2680	2680	90
441	20230901	123200	312759995	2675	2675	2675	2675	100
442	20230901	123100	312492495	2680	2670	2680	2670	10
443	20230901	123000	312465715	2675	2675	2675	2675	0
444	20230901	122900	312465715	2675	2670	2675	2670	4
445	20230901	122800	312455025	2675	2670	2675	2670	76
446	20230901	122700	312251730	2675	2675	2675	2675	0
447	20230901	122600	312251730	2675	2675	2675	2675	0
448	20230901	122500	312251730	2675	2675	2675	2675	0
449	20230901	122400	312251730	2675	2675	2675	2675	0
450	20230901	122300	312251730	2675	2675	2675	2675	4
451	20230901	122200	312241030	2675	2675	2675	2675	0
452	20230901	122100	312241030	2675	2675	2675	2675	0
453	20230901	122000	312241030	2675	2675	2675	2670	503
454	20230901	121900	310895510	2675	2675	2675	2675	0
455	20230901	121800	310895510	2675	2670	2675	2670	10
456	20230901	121700	310868800	2675	2670	2675	2670	102
457	20230901	121600	310596450	2675	2675	2675	2675	0
458	20230901	121500	310596450	2675	2650	2675	2650	38
459	20230901	121400	310494825	2655	2655	2655	2655	724
460	20230901	121300	308572605	2655	2660	2660	2655	40
461	20230901	121200	308466320	2670	2660	2670	2660	6
462	20230901	121100	308450330	2670	2670	2670	2670	5
463	20230901	121000	308436980	2660	2660	2660	2660	15
464	20230901	120900	308397080	2675	2675	2675	2675	0
465	20230901	120800	308397080	2675	2675	2675	2675	34
466	20230901	120700	308306130	2675	2675	2675	2675	0
467	20230901	120600	308306130	2675	2675	2675	2675	5
468	20230901	120500	308292755	2655	2660	2660	2655	198
469	20230901	120400	307766895	2670	2670	2670	2670	3
470	20230901	120300	307758885	2670	2670	2670	2670	1024
471	20230901	120200	305024805	2670	2670	2670	2670	0
472	20230901	120100	305024805	2670	2655	2670	2655	201
473	20230901	120000	304491135	2670	2670	2670	2670	0
474	20230901	115900	304491135	2670	2660	2670	2660	577
475	20230901	115800	302956295	2660	2670	2670	2660	48
476	20230901	115700	302828215	2670	2660	2670	2660	898
477	20230901	115600	300439505	2660	2660	2660	2660	0
478	20230901	115500	300439505	2660	2660	2660	2660	119
479	20230901	115400	300122965	2670	2670	2670	2670	0
480	20230901	115300	300122965	2670	2665	2670	2665	3
481	20230901	115200	300114965	2665	2665	2665	2665	919
482	20230901	115100	297665830	2670	2670	2670	2670	26
483	20230901	115000	297596410	2665	2665	2665	2665	6
484	20230901	114900	297580420	2665	2670	2670	2665	188
485	20230901	114800	297078960	2670	2670	2670	2670	0
486	20230901	114700	297078960	2670	2670	2670	2670	0
487	20230901	114600	297078960	2670	2670	2670	2670	0
488	20230901	114500	297078960	2670	2670	2670	2670	0
489	20230901	114400	297078960	2670	2670	2670	2670	0
490	20230901	114300	297078960	2670	2670	2670	2670	207
491	20230901	114200	296526270	2680	2680	2680	2680	175
492	20230901	114100	296057270	2680	2680	2680	2675	877
493	20230901	114000	293710730	2675	2675	2675	2675	0
494	20230901	113900	293710730	2675	2680	2680	2675	482
495	20230901	113800	292420930	2680	2680	2680	2680	1500
496	20230901	113700	288400930	2680	2675	2680	2675	234
497	20230901	113600	287774970	2675	2675	2675	2675	0
498	20230901	113500	287774970	2675	2675	2675	2675	0
499	20230901	113400	287774970	2675	2670	2675	2670	67
500	20230901	113300	287595830	2675	2675	2675	2675	0
501	20230901	113200	287595830	2675	2675	2675	2675	0
502	20230901	113100	287595830	2675	2675	2675	2675	66
503	20230901	113000	287419280	2675	2675	2675	2675	0
504	20230901	112900	287419280	2675	2675	2675	2675	0
505	20230901	112800	287419280	2675	2675	2675	2675	5
506	20230901	112700	287405905	2675	2675	2675	2675	393
507	20230901	112600	286354630	2680	2680	2680	2680	66
508	20230901	112500	286177750	2680	2680	2685	2680	191
509	20230901	112400	285665820	2680	2675	2680	2675	538
510	20230901	112300	284226230	2675	2675	2675	2675	0
511	20230901	112200	284226230	2675	2675	2675	2675	406
512	20230901	112100	283140180	2685	2685	2685	2685	0
513	20230901	112000	283140180	2685	2680	2685	2680	32
514	20230901	111900	283054370	2685	2685	2685	2685	420
515	20230901	111800	281926670	2690	2685	2690	2685	1400
516	20230901	111700	278165170	2690	2690	2690	2690	1864
517	20230901	111600	273151010	2685	2685	2685	2685	600
518	20230901	111500	271540010	2690	2690	2690	2690	100
519	20230901	111400	271271010	2690	2670	2690	2670	5675
520	20230901	111300	256034090	2675	2675	2675	2675	7
521	20230901	111200	256015365	2675	2675	2675	2675	50
522	20230901	111100	255881615	2670	2670	2670	2670	187
523	20230901	111000	255382325	2680	2680	2680	2680	0
524	20230901	110900	255382325	2680	2680	2680	2680	0
525	20230901	110800	255382325	2680	2680	2680	2680	22
526	20230901	110700	255323365	2680	2680	2680	2680	2
527	20230901	110600	255318005	2680	2680	2680	2680	0
528	20230901	110500	255318005	2680	2670	2680	2655	3001
529	20230901	110400	247341695	2680	2680	2680	2680	30
530	20230901	110300	247261295	2680	2680	2680	2680	10
531	20230901	110200	247234495	2670	2680	2680	2670	181
532	20230901	110100	246751215	2680	2680	2680	2680	0
533	20230901	110000	246751215	2680	2670	2680	2670	1365
534	20230901	105900	243106565	2670	2680	2680	2670	244
535	20230901	105800	242455035	2685	2680	2685	2680	20
536	20230901	105700	242401345	2685	2685	2685	2685	100
537	20230901	105600	242132845	2685	2680	2685	2680	12
538	20230901	105500	242100675	2665	2675	2675	2665	748
539	20230901	105400	240100645	2680	2680	2680	2680	40
540	20230901	105300	239993445	2690	2680	2690	2675	1240
541	20230901	105200	236669375	2690	2690	2690	2690	0
542	20230901	105100	236669375	2690	2690	2690	2690	0
543	20230901	105000	236669375	2690	2690	2690	2690	100
544	20230901	104900	236400375	2690	2690	2690	2690	0
545	20230901	104800	236400375	2690	2690	2695	2690	2013
546	20230901	104700	230985395	2690	2690	2690	2690	14
547	20230901	104600	230947735	2695	2695	2695	2695	1
548	20230901	104500	230945040	2680	2680	2680	2680	4
549	20230901	104400	230934320	2680	2680	2680	2680	46
550	20230901	104300	230811040	2695	2680	2695	2680	1233
551	20230901	104200	227502520	2680	2680	2680	2680	101
552	20230901	104100	227231840	2665	2680	2680	2665	6
553	20230901	104000	227215790	2680	2680	2680	2680	110
554	20230901	103900	226920990	2680	2695	2695	2660	5604
555	20230901	103800	211994120	2695	2670	2695	2665	1437
556	20230901	103700	208158325	2695	2695	2695	2695	49
557	20230901	103600	208026270	2670	2675	2675	2670	3188
558	20230901	103500	199512865	2700	2700	2700	2700	0
559	20230901	103400	199512865	2700	2700	2700	2700	0
560	20230901	103300	199512865	2700	2685	2700	2670	7201
561	20230901	103200	180265365	2700	2690	2700	2690	703
562	20230901	103100	178374275	2700	2695	2700	2695	63
563	20230901	103000	178204485	2695	2690	2695	2685	118
564	20230901	102900	177887620	2695	2690	2695	2690	423
565	20230901	102800	176747750	2690	2690	2690	2680	1979
566	20230901	102700	171442805	2685	2690	2690	2685	499
567	20230901	102600	170102475	2695	2695	2695	2695	106
568	20230901	102500	169816805	2700	2700	2700	2700	620
569	20230901	102400	168142805	2700	2700	2705	2700	1192
570	20230901	102300	164924240	2705	2705	2705	2705	5
571	20230901	102200	164910715	2710	2695	2710	2685	3903
572	20230901	102100	154421080	2710	2710	2710	2710	154
573	20230901	102000	154003740	2710	2710	2710	2710	501
574	20230901	101900	152646030	2710	2685	2710	2685	3013
575	20230901	101800	144527135	2685	2690	2695	2685	309
576	20230901	101700	143696670	2690	2695	2695	2690	3189
577	20230901	101600	135118255	2695	2695	2695	2695	107
578	20230901	101500	134829890	2695	2695	2695	2695	10
579	20230901	101400	134802940	2695	2695	2695	2695	121
580	20230901	101300	134476845	2695	2715	2715	2695	2108
581	20230901	101200	128795175	2715	2700	2715	2700	2006
582	20230901	101100	123359350	2710	2690	2710	2690	7373
583	20230901	101000	103465285	2690	2680	2690	2680	1505
584	20230901	100900	99422505	2680	2680	2680	2680	100
585	20230901	100800	99154505	2680	2680	2680	2680	100
586	20230901	100700	98886505	2685	2685	2685	2685	0
587	20230901	100600	98886505	2685	2680	2685	2680	53
588	20230901	100500	98744455	2685	2680	2685	2680	26
589	20230901	100400	98674760	2685	2680	2685	2680	633
590	20230901	100300	96977565	2680	2675	2680	2675	10
591	20230901	100200	96950770	2685	2680	2685	2680	347
592	20230901	100100	96019120	2685	2680	2685	2675	2016
593	20230901	100000	90617510	2680	2665	2680	2665	3705
594	20230901	095900	80742050	2665	2660	2665	2660	2500
595	20230901	095800	74088210	2655	2655	2655	2655	932
596	20230901	095700	71613750	2655	2650	2655	2650	2000
597	20230901	095600	66307490	2650	2650	2650	2650	1
598	20230901	095500	66304840	2640	2640	2640	2640	500
599	20230901	095400	64984840	2640	2640	2640	2640	0
600	20230901	095300	64984840	2640	2635	2650	2635	440
601	20230901	095200	63825230	2635	2640	2640	2635	20
602	20230901	095100	63772450	2650	2650	2650	2650	1
603	20230901	095000	63769800	2635	2635	2635	2635	0
604	20230901	094900	63769800	2635	2635	2635	2635	0
605	20230901	094800	63769800	2635	2635	2635	2635	0
606	20230901	094700	63769800	2635	2635	2635	2635	0
607	20230901	094600	63769800	2635	2635	2635	2635	0
608	20230901	094500	63769800	2635	2640	2640	2635	10
609	20230901	094400	63743440	2640	2640	2640	2640	24
610	20230901	094300	63680080	2645	2645	2645	2645	43
611	20230901	094200	63566345	2645	2645	2645	2640	1034
612	20230901	094100	60833985	2650	2650	2650	2650	0
613	20230901	094000	60833985	2650	2650	2650	2650	0
614	20230901	093900	60833985	2650	2635	2650	2635	753
615	20230901	093800	58849785	2650	2650	2650	2650	2
616	20230901	093700	58844485	2635	2640	2650	2635	1094
617	20230901	093600	55959590	2640	2640	2640	2640	0
618	20230901	093500	55959590	2640	2640	2640	2640	0
619	20230901	093400	55959590	2640	2640	2650	2640	515
620	20230901	093300	54599930	2655	2655	2655	2645	223
621	20230901	093200	54009205	2655	2655	2655	2650	517
622	20230901	093100	52636670	2655	2655	2655	2655	5
623	20230901	093000	52623395	2635	2655	2660	2635	1620
624	20230901	092900	48329700	2655	2635	2655	2630	2120
625	20230901	092800	42718705	2640	2640	2640	2640	3
626	20230901	092700	42710785	2640	2640	2640	2640	100
627	20230901	092600	42446785	2640	2640	2640	2640	1
628	20230901	092500	42444145	2645	2645	2645	2645	10
629	20230901	092400	42417695	2645	2645	2645	2645	5
630	20230901	092300	42404470	2650	2650	2650	2650	6
631	20230901	092200	42388570	2630	2630	2630	2630	100
632	20230901	092100	42125570	2650	2640	2650	2620	4397
633	20230901	092000	30577170	2665	2650	2665	2640	301
634	20230901	091900	29782245	2665	2665	2665	2665	20
635	20230901	091800	29728945	2665	2665	2665	2665	0
636	20230901	091700	29728945	2665	2665	2665	2665	0
637	20230901	091600	29728945	2665	2645	2665	2645	834
638	20230901	091500	27518230	2645	2645	2645	2645	205
639	20230901	091400	26976005	2630	2650	2650	2630	1313
640	20230901	091300	23522635	2650	2650	2650	2650	4
641	20230901	091200	23512035	2655	2650	2655	2625	2077
642	20230901	091100	18035475	2660	2660	2660	2660	92
643	20230901	091000	17790755	2660	2660	2660	2660	0
644	20230901	090900	17790755	2660	2660	2660	2660	278
645	20230901	090800	17051275	2660	2630	2660	2630	627
646	20230901	090700	15388615	2650	2650	2650	2630	1003
647	20230901	090600	12750665	2650	2630	2650	2630	305
648	20230901	090500	11948455	2635	2640	2650	2635	384
649	20230901	090400	10936055	2635	2650	2650	2635	537
650	20230901	090300	9517730	2650	2645	2650	2645	168
651	20230901	090200	9073355	2645	2645	2645	2645	532
652	20230901	090100	7666215	2650	2650	2650	2650	864
653	20230901	090000	5376615	2650	2650	2650	2640	2030