KissMeData/306620/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203000	396382505	2980	2980	2980	2980	2776
3	20230901	202900	396382505	2980	2980	2980	2980	0
4	20230901	202800	396382505	2980	2980	2980	2980	0
5	20230901	202700	396382505	2980	2980	2980	2980	0
6	20230901	202600	396382505	2980	2980	2980	2980	0
7	20230901	202500	396382505	2980	2980	2980	2980	0
8	20230901	202400	396382505	2980	2980	2980	2980	0
9	20230901	202300	396382505	2980	2980	2980	2980	0
10	20230901	202200	396382505	2980	2980	2980	2980	0
11	20230901	202100	396382505	2980	2980	2980	2980	0
12	20230901	202000	396382505	2980	2980	2980	2980	0
13	20230901	201900	396382505	2980	2980	2980	2980	0
14	20230901	201800	396382505	2980	2980	2980	2980	0
15	20230901	201700	396382505	2980	2980	2980	2980	0
16	20230901	201600	396382505	2980	2980	2980	2980	0
17	20230901	201500	396382505	2980	2980	2980	2980	0
18	20230901	201400	396382505	2980	2980	2980	2980	0
19	20230901	201300	396382505	2980	2980	2980	2980	0
20	20230901	201200	396382505	2980	2980	2980	2980	0
21	20230901	201100	396382505	2980	2980	2980	2980	0
22	20230901	201000	396382505	2980	2980	2980	2980	0
23	20230901	200900	396382505	2980	2980	2980	2980	0
24	20230901	200800	396382505	2980	2980	2980	2980	0
25	20230901	200700	396382505	2980	2980	2980	2980	0
26	20230901	200600	396382505	2980	2980	2980	2980	0
27	20230901	200500	396382505	2980	2980	2980	2980	0
28	20230901	200400	396382505	2980	2980	2980	2980	0
29	20230901	200300	396382505	2980	2980	2980	2980	0
30	20230901	200200	396382505	2980	2980	2980	2980	0
31	20230901	200100	396382505	2980	2980	2980	2980	0
32	20230901	200000	396382505	2980	2980	2980	2980	2776
33	20230901	195900	396382505	2980	2980	2980	2980	0
34	20230901	195800	396382505	2980	2980	2980	2980	0
35	20230901	195700	396382505	2980	2980	2980	2980	0
36	20230901	195600	396382505	2980	2980	2980	2980	0
37	20230901	195500	396382505	2980	2980	2980	2980	0
38	20230901	195400	396382505	2980	2980	2980	2980	0
39	20230901	195300	396382505	2980	2980	2980	2980	0
40	20230901	195200	396382505	2980	2980	2980	2980	0
41	20230901	195100	396382505	2980	2980	2980	2980	0
42	20230901	195000	396382505	2980	2980	2980	2980	0
43	20230901	194900	396382505	2980	2980	2980	2980	0
44	20230901	194800	396382505	2980	2980	2980	2980	0
45	20230901	194700	396382505	2980	2980	2980	2980	0
46	20230901	194600	396382505	2980	2980	2980	2980	0
47	20230901	194500	396382505	2980	2980	2980	2980	0
48	20230901	194400	396382505	2980	2980	2980	2980	0
49	20230901	194300	396382505	2980	2980	2980	2980	0
50	20230901	194200	396382505	2980	2980	2980	2980	0
51	20230901	194100	396382505	2980	2980	2980	2980	0
52	20230901	194000	396382505	2980	2980	2980	2980	0
53	20230901	193900	396382505	2980	2980	2980	2980	0
54	20230901	193800	396382505	2980	2980	2980	2980	0
55	20230901	193700	396382505	2980	2980	2980	2980	0
56	20230901	193600	396382505	2980	2980	2980	2980	0
57	20230901	193500	396382505	2980	2980	2980	2980	0
58	20230901	193400	396382505	2980	2980	2980	2980	0
59	20230901	193300	396382505	2980	2980	2980	2980	0
60	20230901	193200	396382505	2980	2980	2980	2980	0
61	20230901	193100	396382505	2980	2980	2980	2980	0
62	20230901	193000	396382505	2980	2980	2980	2980	2776
63	20230901	192900	396382505	2980	2980	2980	2980	0
64	20230901	192800	396382505	2980	2980	2980	2980	0
65	20230901	192700	396382505	2980	2980	2980	2980	0
66	20230901	192600	396382505	2980	2980	2980	2980	0
67	20230901	192500	396382505	2980	2980	2980	2980	0
68	20230901	192400	396382505	2980	2980	2980	2980	0
69	20230901	192300	396382505	2980	2980	2980	2980	0
70	20230901	192200	396382505	2980	2980	2980	2980	0
71	20230901	192100	396382505	2980	2980	2980	2980	0
72	20230901	192000	396382505	2980	2980	2980	2980	0
73	20230901	191900	396382505	2980	2980	2980	2980	0
74	20230901	191800	396382505	2980	2980	2980	2980	0
75	20230901	191700	396382505	2980	2980	2980	2980	0
76	20230901	191600	396382505	2980	2980	2980	2980	0
77	20230901	191500	396382505	2980	2980	2980	2980	0
78	20230901	191400	396382505	2980	2980	2980	2980	0
79	20230901	191300	396382505	2980	2980	2980	2980	0
80	20230901	191200	396382505	2980	2980	2980	2980	0
81	20230901	191100	396382505	2980	2980	2980	2980	0
82	20230901	191000	396382505	2980	2980	2980	2980	0
83	20230901	190900	396382505	2980	2980	2980	2980	0
84	20230901	190800	396382505	2980	2980	2980	2980	0
85	20230901	190700	396382505	2980	2980	2980	2980	0
86	20230901	190600	396382505	2980	2980	2980	2980	0
87	20230901	190500	396382505	2980	2980	2980	2980	0
88	20230901	190400	396382505	2980	2980	2980	2980	0
89	20230901	190300	396382505	2980	2980	2980	2980	0
90	20230901	190200	396382505	2980	2980	2980	2980	0
91	20230901	190100	396382505	2980	2980	2980	2980	0
92	20230901	190000	396382505	2980	2980	2980	2980	2776
93	20230901	185900	396382505	2980	2980	2980	2980	0
94	20230901	185800	396382505	2980	2980	2980	2980	0
95	20230901	185700	396382505	2980	2980	2980	2980	0
96	20230901	185600	396382505	2980	2980	2980	2980	0
97	20230901	185500	396382505	2980	2980	2980	2980	0
98	20230901	185400	396382505	2980	2980	2980	2980	0
99	20230901	185300	396382505	2980	2980	2980	2980	0
100	20230901	185200	396382505	2980	2980	2980	2980	0
101	20230901	185100	396382505	2980	2980	2980	2980	0
102	20230901	185000	396382505	2980	2980	2980	2980	0
103	20230901	184900	396382505	2980	2980	2980	2980	0
104	20230901	184800	396382505	2980	2980	2980	2980	0
105	20230901	184700	396382505	2980	2980	2980	2980	0
106	20230901	184600	396382505	2980	2980	2980	2980	0
107	20230901	184500	396382505	2980	2980	2980	2980	0
108	20230901	184400	396382505	2980	2980	2980	2980	0
109	20230901	184300	396382505	2980	2980	2980	2980	0
110	20230901	184200	396382505	2980	2980	2980	2980	0
111	20230901	184100	396382505	2980	2980	2980	2980	0
112	20230901	184000	396382505	2980	2980	2980	2980	0
113	20230901	183900	396382505	2980	2980	2980	2980	0
114	20230901	183800	396382505	2980	2980	2980	2980	0
115	20230901	183700	396382505	2980	2980	2980	2980	0
116	20230901	183600	396382505	2980	2980	2980	2980	0
117	20230901	183500	396382505	2980	2980	2980	2980	0
118	20230901	183400	396382505	2980	2980	2980	2980	0
119	20230901	183300	396382505	2980	2980	2980	2980	0
120	20230901	183200	396382505	2980	2980	2980	2980	0
121	20230901	183100	396382505	2980	2980	2980	2980	0
122	20230901	183000	396382505	2980	2980	2980	2980	2776
123	20230901	182900	396382505	2980	2980	2980	2980	0
124	20230901	182800	396382505	2980	2980	2980	2980	0
125	20230901	182700	396382505	2980	2980	2980	2980	0
126	20230901	182600	396382505	2980	2980	2980	2980	0
127	20230901	182500	396382505	2980	2980	2980	2980	0
128	20230901	182400	396382505	2980	2980	2980	2980	0
129	20230901	182300	396382505	2980	2980	2980	2980	0
130	20230901	182200	396382505	2980	2980	2980	2980	0
131	20230901	182100	396382505	2980	2980	2980	2980	0
132	20230901	182000	396382505	2980	2980	2980	2980	0
133	20230901	181900	396382505	2980	2980	2980	2980	0
134	20230901	181800	396382505	2980	2980	2980	2980	0
135	20230901	181700	396382505	2980	2980	2980	2980	0
136	20230901	181600	396382505	2980	2980	2980	2980	0
137	20230901	181500	396382505	2980	2980	2980	2980	0
138	20230901	181400	396382505	2980	2980	2980	2980	0
139	20230901	181300	396382505	2980	2980	2980	2980	0
140	20230901	181200	396382505	2980	2980	2980	2980	0
141	20230901	181100	396382505	2980	2980	2980	2980	0
142	20230901	181000	396382505	2980	2980	2980	2980	0
143	20230901	180900	396382505	2980	2980	2980	2980	0
144	20230901	180800	396382505	2980	2980	2980	2980	0
145	20230901	180700	396382505	2980	2980	2980	2980	0
146	20230901	180600	396382505	2980	2980	2980	2980	0
147	20230901	180500	396382505	2980	2980	2980	2980	0
148	20230901	180400	396382505	2980	2980	2980	2980	0
149	20230901	180300	396382505	2980	2980	2980	2980	0
150	20230901	180200	396382505	2980	2980	2980	2980	0
151	20230901	180100	396382505	2980	2980	2980	2980	0
152	20230901	180000	396382505	2980	2980	2980	2980	2776
153	20230901	175900	396382505	2980	2980	2980	2980	0
154	20230901	175800	396382505	2980	2980	2980	2980	0
155	20230901	175700	396382505	2980	2980	2980	2980	0
156	20230901	175600	396382505	2980	2980	2980	2980	0
157	20230901	175500	396382505	2980	2980	2980	2980	0
158	20230901	175400	396382505	2980	2980	2980	2980	0
159	20230901	175300	396382505	2980	2980	2980	2980	0
160	20230901	175200	396382505	2980	2980	2980	2980	0
161	20230901	175100	396382505	2980	2980	2980	2980	0
162	20230901	175000	396382505	2980	2980	2980	2980	0
163	20230901	174900	396382505	2980	2980	2980	2980	0
164	20230901	174800	396382505	2980	2980	2980	2980	0
165	20230901	174700	396382505	2980	2980	2980	2980	0
166	20230901	174600	396382505	2980	2980	2980	2980	0
167	20230901	174500	396382505	2980	2980	2980	2980	0
168	20230901	174400	396382505	2980	2980	2980	2980	0
169	20230901	174300	396382505	2980	2980	2980	2980	0
170	20230901	174200	396382505	2980	2980	2980	2980	0
171	20230901	174100	396382505	2980	2980	2980	2980	0
172	20230901	174000	396382505	2980	2980	2980	2980	0
173	20230901	173900	396382505	2980	2980	2980	2980	0
174	20230901	173800	396382505	2980	2980	2980	2980	0
175	20230901	173700	396382505	2980	2980	2980	2980	0
176	20230901	173600	396382505	2980	2980	2980	2980	0
177	20230901	173500	396382505	2980	2980	2980	2980	0
178	20230901	173400	396382505	2980	2980	2980	2980	0
179	20230901	173300	396382505	2980	2980	2980	2980	0
180	20230901	173200	396382505	2980	2980	2980	2980	0
181	20230901	173100	396382505	2980	2980	2980	2980	0
182	20230901	173000	396382505	2980	2980	2980	2980	2776
183	20230901	172900	396382505	2980	2980	2980	2980	0
184	20230901	172800	396382505	2980	2980	2980	2980	0
185	20230901	172700	396382505	2980	2980	2980	2980	0
186	20230901	172600	396382505	2980	2980	2980	2980	0
187	20230901	172500	396382505	2980	2980	2980	2980	0
188	20230901	172400	396382505	2980	2980	2980	2980	0
189	20230901	172300	396382505	2980	2980	2980	2980	0
190	20230901	172200	396382505	2980	2980	2980	2980	0
191	20230901	172100	396382505	2980	2980	2980	2980	0
192	20230901	172000	396382505	2980	2980	2980	2980	0
193	20230901	171900	396382505	2980	2980	2980	2980	0
194	20230901	171800	396382505	2980	2980	2980	2980	0
195	20230901	171700	396382505	2980	2980	2980	2980	0
196	20230901	171600	396382505	2980	2980	2980	2980	0
197	20230901	171500	396382505	2980	2980	2980	2980	0
198	20230901	171400	396382505	2980	2980	2980	2980	0
199	20230901	171300	396382505	2980	2980	2980	2980	0
200	20230901	171200	396382505	2980	2980	2980	2980	0
201	20230901	171100	396382505	2980	2980	2980	2980	0
202	20230901	171000	396382505	2980	2980	2980	2980	0
203	20230901	170900	396382505	2980	2980	2980	2980	0
204	20230901	170800	396382505	2980	2980	2980	2980	0
205	20230901	170700	396382505	2980	2980	2980	2980	0
206	20230901	170600	396382505	2980	2980	2980	2980	0
207	20230901	170500	396382505	2980	2980	2980	2980	0
208	20230901	170400	396382505	2980	2980	2980	2980	0
209	20230901	170300	396382505	2980	2980	2980	2980	0
210	20230901	170200	396382505	2980	2980	2980	2980	0
211	20230901	170100	396382505	2980	2980	2980	2980	0
212	20230901	170000	396382505	2980	2980	2980	2980	2776
213	20230901	165900	396382505	2980	2980	2980	2980	0
214	20230901	165800	396382505	2980	2980	2980	2980	0
215	20230901	165700	396382505	2980	2980	2980	2980	0
216	20230901	165600	396382505	2980	2980	2980	2980	0
217	20230901	165500	396382505	2980	2980	2980	2980	0
218	20230901	165400	396382505	2980	2980	2980	2980	0
219	20230901	165300	396382505	2980	2980	2980	2980	0
220	20230901	165200	396382505	2980	2980	2980	2980	0
221	20230901	165100	396382505	2980	2980	2980	2980	0
222	20230901	165000	396382505	2980	2980	2980	2980	0
223	20230901	164900	396382505	2980	2980	2980	2980	0
224	20230901	164800	396382505	2980	2980	2980	2980	0
225	20230901	164700	396382505	2980	2980	2980	2980	0
226	20230901	164600	396382505	2980	2980	2980	2980	0
227	20230901	164500	396382505	2980	2980	2980	2980	0
228	20230901	164400	396382505	2980	2980	2980	2980	0
229	20230901	164300	396382505	2980	2980	2980	2980	0
230	20230901	164200	396382505	2980	2980	2980	2980	0
231	20230901	164100	396382505	2980	2980	2980	2980	0
232	20230901	164000	396382505	2980	2980	2980	2980	0
233	20230901	163900	396382505	2980	2980	2980	2980	0
234	20230901	163800	396382505	2980	2980	2980	2980	0
235	20230901	163700	396382505	2980	2980	2980	2980	0
236	20230901	163600	396382505	2980	2980	2980	2980	0
237	20230901	163500	396382505	2980	2980	2980	2980	0
238	20230901	163400	396382505	2980	2980	2980	2980	0
239	20230901	163300	396382505	2980	2980	2980	2980	0
240	20230901	163200	396382505	2980	2980	2980	2980	0
241	20230901	163100	396382505	2980	2980	2980	2980	0
242	20230901	163000	396382505	2980	2980	2980	2980	2776
243	20230901	162900	396382505	2980	2980	2980	2980	0
244	20230901	162800	396382505	2980	2980	2980	2980	0
245	20230901	162700	396382505	2980	2980	2980	2980	0
246	20230901	162600	396382505	2980	2980	2980	2980	0
247	20230901	162500	396382505	2980	2980	2980	2980	0
248	20230901	162400	396382505	2980	2980	2980	2980	0
249	20230901	162300	396382505	2980	2980	2980	2980	0
250	20230901	162200	396382505	2980	2980	2980	2980	0
251	20230901	162100	396382505	2980	2980	2980	2980	0
252	20230901	162000	396382505	2980	2980	2980	2980	0
253	20230901	161900	396382505	2980	2980	2980	2980	0
254	20230901	161800	396382505	2980	2980	2980	2980	0
255	20230901	161700	396382505	2980	2980	2980	2980	0
256	20230901	161600	396382505	2980	2980	2980	2980	0
257	20230901	161500	396382505	2980	2980	2980	2980	0
258	20230901	161400	396382505	2980	2980	2980	2980	0
259	20230901	161300	396382505	2980	2980	2980	2980	0
260	20230901	161200	396382505	2980	2980	2980	2980	0
261	20230901	161100	396382505	2980	2980	2980	2980	0
262	20230901	161000	396382505	2980	2980	2980	2980	0
263	20230901	160900	396382505	2980	2980	2980	2980	0
264	20230901	160800	396382505	2980	2980	2980	2980	0
265	20230901	160700	396382505	2980	2980	2980	2980	0
266	20230901	160600	396382505	2980	2980	2980	2980	0
267	20230901	160500	396382505	2980	2980	2980	2980	0
268	20230901	160400	396382505	2980	2980	2980	2980	0
269	20230901	160300	396382505	2980	2980	2980	2980	0
270	20230901	160200	396382505	2980	2980	2980	2980	0
271	20230901	160100	396382505	2980	2980	2980	2980	0
272	20230901	160000	396382505	2980	2980	2980	2980	2776
273	20230901	155900	396382505	2980	2980	2980	2980	0
274	20230901	155800	396382505	2980	2980	2980	2980	0
275	20230901	155700	396382505	2980	2980	2980	2980	0
276	20230901	155600	396382505	2980	2980	2980	2980	0
277	20230901	155500	396382505	2980	2980	2980	2980	0
278	20230901	155400	396382505	2980	2980	2980	2980	0
279	20230901	155300	396382505	2980	2980	2980	2980	0
280	20230901	155200	396382505	2980	2980	2980	2980	0
281	20230901	155100	396382505	2980	2980	2980	2980	0
282	20230901	155000	396382505	2980	2980	2980	2980	0
283	20230901	154900	396382505	2980	2980	2980	2980	0
284	20230901	154800	396382505	2980	2980	2980	2980	0
285	20230901	154700	396382505	2980	2980	2980	2980	0
286	20230901	154600	396382505	2980	2980	2980	2980	0
287	20230901	154500	396382505	2980	2980	2980	2980	0
288	20230901	154400	396382505	2980	2980	2980	2980	0
289	20230901	154300	396382505	2980	2980	2980	2980	0
290	20230901	154200	396382505	2980	2980	2980	2980	0
291	20230901	154100	396382505	2980	2980	2980	2980	0
292	20230901	154000	396382505	2980	2980	2980	2980	0
293	20230901	153900	396382505	2980	2980	2980	2980	0
294	20230901	153800	396382505	2980	2980	2980	2980	0
295	20230901	153700	396382505	2980	2980	2980	2980	0
296	20230901	153600	396382505	2980	2980	2980	2980	0
297	20230901	153500	396382505	2980	2980	2980	2980	0
298	20230901	153400	396382505	2980	2980	2980	2980	0
299	20230901	153300	396382505	2980	2980	2980	2980	0
300	20230901	153200	396382505	2980	2980	2980	2980	0
301	20230901	153100	396382505	2980	2980	2980	2980	0
302	20230901	153000	396382505	2980	2980	2980	2980	5552
303	20230901	152900	388110025	2960	2960	2960	2960	0
304	20230901	152800	388110025	2960	2960	2960	2960	0
305	20230901	152700	388110025	2960	2960	2960	2960	0
306	20230901	152600	388110025	2960	2960	2960	2960	0
307	20230901	152500	388110025	2960	2960	2960	2960	0
308	20230901	152400	388110025	2960	2960	2960	2960	0
309	20230901	152300	388110025	2960	2960	2960	2960	0
310	20230901	152200	388110025	2960	2960	2960	2960	0
311	20230901	152100	388110025	2960	2960	2960	2960	0
312	20230901	152000	388110025	2960	2960	2960	2960	0
313	20230901	151900	388110025	2960	2960	2960	2960	102
314	20230901	151800	387808105	2960	2950	2960	2950	99
315	20230901	151700	387515985	2955	2960	2960	2955	46
316	20230901	151600	387380020	2960	2970	2970	2960	56
317	20230901	151500	387214250	2960	2960	2960	2960	1414
318	20230901	151400	383028810	2950	2950	2950	2950	1213
319	20230901	151300	379450460	2960	2960	2960	2960	1
320	20230901	151200	379447500	2950	2950	2950	2950	835
321	20230901	151100	376984250	2950	2945	2950	2945	526
322	20230901	151000	375434355	2945	2945	2945	2945	80
323	20230901	150900	375198755	2950	2955	2955	2950	1144
324	20230901	150800	371823385	2960	2960	2960	2960	113
325	20230901	150700	371488905	2960	2960	2960	2960	17
326	20230901	150600	371438585	2960	2960	2960	2960	702
327	20230901	150500	369360665	2960	2960	2960	2960	6
328	20230901	150400	369342905	2960	2955	2960	2955	46
329	20230901	150300	369206970	2960	2970	2970	2960	22
330	20230901	150200	369141840	2970	2970	2970	2970	3
331	20230901	150100	369132930	2970	2970	2970	2970	0
332	20230901	150000	369132930	2970	2970	2970	2970	0
333	20230901	145900	369132930	2970	2965	2970	2960	244
334	20230901	145800	368410655	2960	2970	2970	2960	258
335	20230901	145700	367646955	2960	2960	2960	2960	40
336	20230901	145600	367528555	2960	2960	2960	2960	0
337	20230901	145500	367528555	2960	2960	2960	2960	22
338	20230901	145400	367463435	2960	2960	2960	2960	20
339	20230901	145300	367404235	2970	2970	2970	2970	183
340	20230901	145200	366860725	2970	2970	2970	2970	1
341	20230901	145100	366857755	2970	2955	2970	2955	201
342	20230901	145000	366263785	2970	2955	2970	2955	31
343	20230901	144900	366172165	2955	2955	2955	2955	800
344	20230901	144800	363808165	2960	2960	2960	2960	1
345	20230901	144700	363805205	2970	2970	2970	2970	0
346	20230901	144600	363805205	2970	2965	2970	2965	336
347	20230901	144500	362808445	2965	2970	2970	2960	6041
348	20230901	144400	344883495	2970	2970	2970	2970	35
349	20230901	144300	344779545	2970	2970	2970	2970	100
350	20230901	144200	344482545	2970	2970	2970	2970	0
351	20230901	144100	344482545	2970	2970	2970	2970	0
352	20230901	144000	344482545	2970	2970	2970	2970	1
353	20230901	143900	344479575	2960	2960	2960	2960	47
354	20230901	143800	344340455	2960	2960	2960	2960	23
355	20230901	143700	344272375	2960	2960	2960	2960	1
356	20230901	143600	344269415	2955	2955	2955	2955	2000
357	20230901	143500	338359415	2960	2960	2960	2960	1
358	20230901	143400	338356455	2960	2960	2960	2960	0
359	20230901	143300	338356455	2960	2960	2960	2960	360
360	20230901	143200	337290855	2955	2955	2955	2955	0
361	20230901	143100	337290855	2955	2960	2960	2955	1339
362	20230901	143000	333327420	2960	2960	2960	2960	0
363	20230901	142900	333327420	2960	2960	2960	2960	1
364	20230901	142800	333324460	2955	2955	2955	2955	478
365	20230901	142700	331911970	2955	2960	2960	2955	1734
366	20230901	142600	326779485	2965	2965	2965	2965	0
367	20230901	142500	326779485	2965	2965	2965	2965	0
368	20230901	142400	326779485	2965	2965	2965	2965	0
369	20230901	142300	326779485	2965	2965	2965	2965	0
370	20230901	142200	326779485	2965	2965	2965	2965	10
371	20230901	142100	326749835	2965	2970	2970	2965	7
372	20230901	142000	326729070	2960	2960	2960	2960	1
373	20230901	141900	326726110	2970	2970	2970	2970	1
374	20230901	141800	326723140	2960	2960	2960	2960	1051
375	20230901	141700	323612180	2975	2975	2975	2975	1
376	20230901	141600	323609205	2960	2960	2960	2960	200
377	20230901	141500	323017205	2975	2975	2975	2975	0
378	20230901	141400	323017205	2975	2975	2975	2975	0
379	20230901	141300	323017205	2975	2975	2975	2975	336
380	20230901	141200	322017605	2975	2975	2975	2975	0
381	20230901	141100	322017605	2975	2975	2975	2975	3
382	20230901	141000	322008680	2975	2975	2975	2975	0
383	20230901	140900	322008680	2975	2975	2975	2975	1
384	20230901	140800	322005705	2975	2975	2975	2975	1
385	20230901	140700	322002730	2960	2975	2975	2960	374
386	20230901	140600	320895120	2975	2975	2975	2975	100
387	20230901	140500	320597620	2975	2975	2975	2975	0
388	20230901	140400	320597620	2975	2975	2975	2975	0
389	20230901	140300	320597620	2975	2975	2975	2975	0
390	20230901	140200	320597620	2975	2975	2975	2975	360
391	20230901	140100	319526620	2975	2975	2975	2975	1500
392	20230901	140000	315064120	2975	2975	2975	2975	0
393	20230901	135900	315064120	2975	2975	2975	2975	0
394	20230901	135800	315064120	2975	2975	2975	2975	460
395	20230901	135700	313695620	2975	2975	2975	2975	1
396	20230901	135600	313692645	2965	2965	2965	2965	5000
397	20230901	135500	298867645	2965	2965	2965	2965	30
398	20230901	135400	298778695	2965	2965	2965	2965	0
399	20230901	135300	298778695	2965	2965	2965	2965	684
400	20230901	135200	296750635	2965	2965	2965	2965	20
401	20230901	135100	296691335	2965	2965	2965	2965	0
402	20230901	135000	296691335	2965	2965	2965	2965	1
403	20230901	134900	296688370	2965	2965	2965	2965	0
404	20230901	134800	296688370	2965	2965	2965	2965	0
405	20230901	134700	296688370	2965	2965	2965	2965	0
406	20230901	134600	296688370	2965	2965	2965	2965	2
407	20230901	134500	296682440	2965	2965	2965	2965	0
408	20230901	134400	296682440	2965	2965	2965	2965	3
409	20230901	134300	296673545	2965	2965	2965	2965	100
410	20230901	134200	296377045	2965	2965	2965	2965	10
411	20230901	134100	296347395	2965	2965	2965	2965	100
412	20230901	134000	296050895	2965	2965	2965	2965	6
413	20230901	133900	296033105	2965	2965	2965	2965	0
414	20230901	133800	296033105	2965	2965	2965	2965	0
415	20230901	133700	296033105	2965	2965	2965	2965	0
416	20230901	133600	296033105	2965	2965	2965	2965	0
417	20230901	133500	296033105	2965	2965	2965	2965	0
418	20230901	133400	296033105	2965	2965	2965	2965	0
419	20230901	133300	296033105	2965	2965	2965	2965	0
420	20230901	133200	296033105	2965	2965	2965	2965	0
421	20230901	133100	296033105	2965	2975	2975	2965	1553
422	20230901	133000	291428350	2965	2965	2965	2965	0
423	20230901	132900	291428350	2965	2965	2965	2965	0
424	20230901	132800	291428350	2965	2965	2965	2965	0
425	20230901	132700	291428350	2965	2965	2965	2965	0
426	20230901	132600	291428350	2965	2965	2965	2965	0
427	20230901	132500	291428350	2965	2965	2965	2965	0
428	20230901	132400	291428350	2965	2965	2965	2965	417
429	20230901	132300	290191945	2965	2965	2965	2965	361
430	20230901	132200	289121580	2970	2970	2970	2970	0
431	20230901	132100	289121580	2970	2970	2970	2970	0
432	20230901	132000	289121580	2970	2970	2970	2970	1
433	20230901	131900	289118610	2970	2970	2970	2970	0
434	20230901	131800	289118610	2970	2970	2970	2970	52
435	20230901	131700	288964170	2980	2980	2980	2980	200
436	20230901	131600	288368170	2980	2975	2980	2975	804
437	20230901	131500	285976265	2975	2975	2975	2975	0
438	20230901	131400	285976265	2975	2975	2975	2975	0
439	20230901	131300	285976265	2975	2975	2975	2975	0
440	20230901	131200	285976265	2975	2975	2975	2975	0
441	20230901	131100	285976265	2975	2975	2975	2975	0
442	20230901	131000	285976265	2975	2975	2975	2975	2
443	20230901	130900	285970315	2965	2965	2965	2965	1714
444	20230901	130800	280888305	2965	2965	2965	2965	0
445	20230901	130700	280888305	2965	2965	2965	2965	0
446	20230901	130600	280888305	2965	2965	2965	2965	0
447	20230901	130500	280888305	2965	2965	2965	2965	0
448	20230901	130400	280888305	2965	2965	2965	2965	5
449	20230901	130300	280873480	2970	2970	2970	2970	0
450	20230901	130200	280873480	2970	2970	2970	2970	0
451	20230901	130100	280873480	2970	2970	2970	2970	0
452	20230901	130000	280873480	2970	2970	2970	2970	0
453	20230901	125900	280873480	2970	2970	2970	2970	0
454	20230901	125800	280873480	2970	2970	2970	2970	9
455	20230901	125700	280846750	2965	2965	2965	2965	0
456	20230901	125600	280846750	2965	2970	2970	2965	267
457	20230901	125500	280055050	2970	2970	2970	2970	182
458	20230901	125400	279514510	2970	2970	2970	2970	1
459	20230901	125300	279511540	2970	2970	2970	2970	0
460	20230901	125200	279511540	2970	2970	2970	2970	7
461	20230901	125100	279490750	2965	2965	2965	2965	200
462	20230901	125000	278897750	2965	2965	2965	2965	50
463	20230901	124900	278749500	2965	2965	2965	2965	1011
464	20230901	124800	275751885	2965	2965	2965	2965	0
465	20230901	124700	275751885	2965	2965	2965	2965	1
466	20230901	124600	275748920	2970	2970	2970	2970	3
467	20230901	124500	275740010	2970	2970	2970	2970	0
468	20230901	124400	275740010	2970	2970	2970	2970	1
469	20230901	124300	275737040	2970	2970	2970	2970	11
470	20230901	124200	275704370	2980	2980	2980	2980	34
471	20230901	124100	275603050	2980	2970	2980	2965	1110
472	20230901	124000	272311865	2970	2970	2970	2970	34
473	20230901	123900	272210885	2980	2980	2980	2980	0
474	20230901	123800	272210885	2980	2980	2980	2980	0
475	20230901	123700	272210885	2980	2980	2980	2980	0
476	20230901	123600	272210885	2980	2980	2980	2980	20
477	20230901	123500	272151285	2980	2980	2980	2980	0
478	20230901	123400	272151285	2980	2980	2980	2980	0
479	20230901	123300	272151285	2980	2980	2980	2980	0
480	20230901	123200	272151285	2980	2980	2980	2980	0
481	20230901	123100	272151285	2980	2980	2980	2980	0
482	20230901	123000	272151285	2980	2980	2980	2980	4
483	20230901	122900	272139365	2965	2965	2965	2965	0
484	20230901	122800	272139365	2965	2965	2965	2965	5
485	20230901	122700	272124540	2965	2970	2970	2965	2000
486	20230901	122600	266189620	2980	2980	2980	2980	0
487	20230901	122500	266189620	2980	2980	2980	2980	0
488	20230901	122400	266189620	2980	2980	2980	2975	12
489	20230901	122300	266153890	2970	2970	2970	2970	1471
490	20230901	122200	261785020	2970	2970	2970	2970	75
491	20230901	122100	261562270	2980	2975	2980	2975	6
492	20230901	122000	261544410	2975	2975	2975	2975	3
493	20230901	121900	261535485	2970	2970	2970	2970	0
494	20230901	121800	261535485	2970	2970	2970	2970	0
495	20230901	121700	261535485	2970	2975	2975	2970	69
496	20230901	121600	261330215	2975	2975	2975	2975	0
497	20230901	121500	261330215	2975	2975	2975	2975	33
498	20230901	121400	261232040	2975	2975	2975	2975	4
499	20230901	121300	261220140	2975	2975	2975	2975	0
500	20230901	121200	261220140	2975	2975	2975	2975	0
501	20230901	121100	261220140	2975	2975	2975	2975	5
502	20230901	121000	261205265	2975	2975	2975	2975	5
503	20230901	120900	261190390	2975	2975	2975	2975	10
504	20230901	120800	261160640	2975	2975	2975	2975	7
505	20230901	120700	261139815	2975	2975	2975	2975	1
506	20230901	120600	261136840	2975	2975	2975	2975	0
507	20230901	120500	261136840	2975	2975	2975	2975	0
508	20230901	120400	261136840	2975	2975	2975	2975	88
509	20230901	120300	260875040	2975	2975	2975	2975	282
510	20230901	120200	260036090	2975	2975	2975	2975	500
511	20230901	120100	258548590	2970	2970	2970	2970	1
512	20230901	120000	258545620	2975	2975	2975	2975	0
513	20230901	115900	258545620	2975	2975	2975	2975	1
514	20230901	115800	258542645	2975	2970	2975	2970	911
515	20230901	115700	255835860	2970	2970	2970	2970	0
516	20230901	115600	255835860	2970	2970	2970	2970	1
517	20230901	115500	255832890	2975	2975	2975	2975	771
518	20230901	115400	253539165	2980	2980	2980	2980	0
519	20230901	115300	253539165	2980	2980	2980	2980	0
520	20230901	115200	253539165	2980	2980	2980	2980	0
521	20230901	115100	253539165	2980	2980	2980	2980	1
522	20230901	115000	253536185	2980	2980	2980	2980	2
523	20230901	114900	253530225	2975	2975	2975	2975	500
524	20230901	114800	252042725	2980	2980	2980	2980	0
525	20230901	114700	252042725	2980	2980	2980	2980	300
526	20230901	114600	251148725	2980	2980	2980	2980	10
527	20230901	114500	251118925	2980	2980	2980	2980	0
528	20230901	114400	251118925	2980	2980	2980	2980	0
529	20230901	114300	251118925	2980	2990	2990	2980	179
530	20230901	114200	250585490	2985	2985	2985	2985	33
531	20230901	114100	250486985	2980	2980	2980	2980	0
532	20230901	114000	250486985	2980	2980	2980	2980	165
533	20230901	113900	249995285	2995	2995	2995	2995	0
534	20230901	113800	249995285	2995	2995	2995	2995	0
535	20230901	113700	249995285	2995	2995	2995	2995	0
536	20230901	113600	249995285	2995	2995	2995	2995	0
537	20230901	113500	249995285	2995	2995	2995	2995	445
538	20230901	113400	248662510	2995	2995	2995	2995	0
539	20230901	113300	248662510	2995	2995	2995	2995	1
540	20230901	113200	248659515	2975	2980	2980	2975	800
541	20230901	113100	246279425	2980	2980	2980	2980	0
542	20230901	113000	246279425	2980	2980	2980	2980	0
543	20230901	112900	246279425	2980	2980	2980	2980	0
544	20230901	112800	246279425	2980	2980	2980	2980	6
545	20230901	112700	246261545	2975	2975	2975	2975	0
546	20230901	112600	246261545	2975	2975	2975	2975	1075
547	20230901	112500	243063420	2980	2975	2980	2975	73
548	20230901	112400	242846205	2975	2975	2975	2975	170
549	20230901	112300	242340455	2980	2980	2980	2980	0
550	20230901	112200	242340455	2980	2980	2980	2980	0
551	20230901	112100	242340455	2980	2980	2980	2980	126
552	20230901	112000	241964975	2980	2980	2980	2980	43
553	20230901	111900	241836835	2990	2990	2990	2990	0
554	20230901	111800	241836835	2990	2990	2990	2990	0
555	20230901	111700	241836835	2990	2980	2990	2980	516
556	20230901	111600	240294295	2985	2985	2985	2985	0
557	20230901	111500	240294295	2985	2985	2985	2985	0
558	20230901	111400	240294295	2985	2985	2985	2985	0
559	20230901	111300	240294295	2985	2985	2985	2985	0
560	20230901	111200	240294295	2985	2985	2985	2985	0
561	20230901	111100	240294295	2985	2985	2985	2985	310
562	20230901	111000	239368945	2990	2990	2990	2990	105
563	20230901	110900	239054995	2985	2985	2985	2985	698
564	20230901	110800	236971465	2985	2985	2985	2985	100
565	20230901	110700	236672965	2985	2985	2990	2985	410
566	20230901	110600	235449015	2985	2985	2985	2985	200
567	20230901	110500	234852015	2985	2985	2985	2985	0
568	20230901	110400	234852015	2985	2985	2985	2985	70
569	20230901	110300	234643065	2985	2985	2985	2985	20
570	20230901	110200	234583365	2985	2990	2990	2985	197
571	20230901	110100	233994885	2990	2990	2990	2990	1
572	20230901	110000	233991895	2990	2990	2990	2990	2
573	20230901	105900	233985915	2990	2990	2990	2990	1000
574	20230901	105800	230995915	2990	2995	2995	2990	5
575	20230901	105700	230980955	3000	3000	3000	3000	0
576	20230901	105600	230980955	3000	3000	3000	3000	0
577	20230901	105500	230980955	3000	3000	3000	3000	0
578	20230901	105400	230980955	3000	3000	3000	3000	30
579	20230901	105300	230890955	3000	3000	3000	3000	0
580	20230901	105200	230890955	3000	3000	3000	3000	0
581	20230901	105100	230890955	3000	3000	3000	3000	50
582	20230901	105000	230740955	3000	3000	3000	3000	0
583	20230901	104900	230740955	3000	3000	3000	3000	5
584	20230901	104800	230725955	3000	2995	3000	2990	568
585	20230901	104700	229026610	2995	2995	2995	2990	591
586	20230901	104600	227256685	2995	2995	2995	2995	0
587	20230901	104500	227256685	2995	2995	2995	2995	33
588	20230901	104400	227157850	2995	2995	2995	2995	0
589	20230901	104300	227157850	2995	2995	2995	2995	500
590	20230901	104200	225660350	3000	3000	3000	3000	0
591	20230901	104100	225660350	3000	3000	3000	3000	100
592	20230901	104000	225360350	3000	3000	3000	3000	0
593	20230901	103900	225360350	3000	3000	3000	3000	310
594	20230901	103800	224430350	3000	3000	3000	3000	93
595	20230901	103700	224151350	3000	3000	3000	3000	0
596	20230901	103600	224151350	3000	3000	3000	3000	6
597	20230901	103500	224133350	3000	3000	3000	3000	597
598	20230901	103400	222342350	3000	3000	3000	3000	300
599	20230901	103300	221442350	2995	2995	2995	2995	0
600	20230901	103200	221442350	2995	3000	3000	2995	808
601	20230901	103100	219022280	3000	3000	3000	3000	741
602	20230901	103000	216799280	3000	3000	3000	3000	1
603	20230901	102900	216796280	2995	2995	2995	2995	512
604	20230901	102800	215262840	2995	2995	2995	2995	0
605	20230901	102700	215262840	2995	2995	2995	2990	7
606	20230901	102600	215241880	2990	2990	2990	2990	25
607	20230901	102500	215167130	2990	2990	2990	2990	10
608	20230901	102400	215137230	2985	2985	2985	2985	0
609	20230901	102300	215137230	2985	2985	2985	2985	0
610	20230901	102200	215137230	2985	2985	2985	2985	0
611	20230901	102100	215137230	2985	2985	2985	2985	597
612	20230901	102000	213355185	2985	2990	2990	2985	1123
613	20230901	101900	210000525	2990	2990	2990	2990	100
614	20230901	101800	209701525	2985	2985	2985	2985	0
615	20230901	101700	209701525	2985	2985	2985	2985	0
616	20230901	101600	209701525	2985	2985	2985	2985	0
617	20230901	101500	209701525	2985	2985	2985	2985	0
618	20230901	101400	209701525	2985	2985	2985	2985	0
619	20230901	101300	209701525	2985	2985	2985	2985	266
620	20230901	101200	208907515	2990	2990	2990	2990	0
621	20230901	101100	208907515	2990	2990	2990	2990	0
622	20230901	101000	208907515	2990	2990	2990	2990	0
623	20230901	100900	208907515	2990	2990	2990	2990	10
624	20230901	100800	208877615	2990	2995	2995	2990	1067
625	20230901	100700	205686050	3000	3000	3000	3000	0
626	20230901	100600	205686050	3000	3000	3000	3000	0
627	20230901	100500	205686050	3000	3000	3000	3000	296
628	20230901	100400	204798050	3000	3000	3000	3000	0
629	20230901	100300	204798050	3000	3000	3000	3000	704
630	20230901	100200	202686050	3000	3000	3000	3000	266
631	20230901	100100	201888050	2995	2995	2995	2995	3
632	20230901	100000	201879065	2995	2995	2995	2995	0
633	20230901	095900	201879065	2995	3000	3000	2995	385
634	20230901	095800	200724315	3000	3000	3000	3000	0
635	20230901	095700	200724315	3000	3000	3000	3000	562
636	20230901	095600	199038315	3005	3005	3005	3005	3
637	20230901	095500	199029300	3005	3005	3005	3005	198
638	20230901	095400	198434310	3005	3005	3005	3005	3
639	20230901	095300	198425295	3005	3005	3005	3005	26
640	20230901	095200	198347165	3000	3000	3000	3000	5
641	20230901	095100	198332165	3000	3000	3000	3000	3842
642	20230901	095000	186806165	2970	2970	2970	2970	0
643	20230901	094900	186806165	2970	2970	2970	2970	0
644	20230901	094800	186806165	2970	2970	2970	2970	0
645	20230901	094700	186806165	2970	2990	2990	2970	5963
646	20230901	094600	169074600	2985	2985	2990	2985	1735
647	20230901	094500	163895615	2990	2990	2990	2990	0
648	20230901	094400	163895615	2990	3000	3000	2990	76
649	20230901	094300	163668270	2995	2995	2995	2995	7
650	20230901	094200	163647305	3000	3005	3005	3000	119
651	20230901	094100	163290250	3005	3010	3010	3005	126
652	20230901	094000	162911615	3010	3015	3015	3010	1175
653	20230901	093900	159373855	3015	3015	3015	3015	11
654	20230901	093800	159340690	3015	3010	3015	3010	79
655	20230901	093700	159102650	3010	3010	3010	3010	1
656	20230901	093600	159099640	3015	3020	3020	3015	4
657	20230901	093500	159087570	3020	3020	3020	3010	2224
658	20230901	093400	152383310	3010	3010	3010	3010	79
659	20230901	093300	152145520	3015	3025	3025	3015	2205
660	20230901	093200	145486600	3020	3025	3025	3020	110
661	20230901	093100	145154390	3030	3025	3030	3025	12
662	20230901	093000	145118085	3030	3030	3035	3030	309
663	20230901	092900	144180810	3035	3035	3035	3035	0
664	20230901	092800	144180810	3035	3035	3035	3020	3950
665	20230901	092700	132192850	3040	3025	3040	3020	3346
666	20230901	092600	122055610	3025	3015	3025	3015	1423
667	20230901	092500	117759850	3015	3015	3015	3015	3
668	20230901	092400	117750805	3015	3010	3015	3010	106
669	20230901	092300	117431740	3010	3010	3020	3010	781
670	20230901	092200	115075335	3015	3010	3020	3005	3968
671	20230901	092100	103116790	3010	3000	3010	3000	1815
672	20230901	092000	97664330	3000	2995	3010	2995	5795
673	20230901	091900	80259010	2995	2995	2995	2995	0
674	20230901	091800	80259010	2995	2985	2995	2980	705
675	20230901	091700	78154880	2985	2985	2985	2985	4
676	20230901	091600	78142940	2985	2985	2985	2985	4
677	20230901	091500	78131000	2985	2990	2990	2985	96
678	20230901	091400	77844410	2990	2985	2990	2985	14
679	20230901	091300	77802615	2985	2985	2985	2985	6
680	20230901	091200	77784705	2995	2995	2995	2995	100
681	20230901	091100	77485205	3000	3005	3005	3000	304
682	20230901	091000	76572690	3005	2990	3005	2990	400
683	20230901	090900	75372205	2990	2990	2990	2990	72
684	20230901	090800	75156925	2990	2990	2990	2990	1
685	20230901	090700	75153935	3000	2965	3000	2965	5598
686	20230901	090600	58368060	2960	2960	2960	2960	0
687	20230901	090500	58368060	2960	2960	2960	2960	0
688	20230901	090400	58368060	2960	3005	3005	2960	889
689	20230901	090300	55716175	3010	2940	3010	2940	10601
690	20230901	090200	23894780	2925	2925	2925	2925	1028
691	20230901	090100	20887880	2935	2935	2935	2910	3541
692	20230901	090000	10495800	2940	2940	2940	2940	3570