KissMeData/337930/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203500	524769420	4990	4990	4990	4990	1824
3	20230901	203400	524769420	4990	4990	4990	4990	0
4	20230901	203300	524769420	4990	4990	4990	4990	0
5	20230901	203200	524769420	4990	4990	4990	4990	0
6	20230901	203100	524769420	4990	4990	4990	4990	0
7	20230901	203000	524769420	4990	4990	4990	4990	0
8	20230901	202900	524769420	4990	4990	4990	4990	0
9	20230901	202800	524769420	4990	4990	4990	4990	0
10	20230901	202700	524769420	4990	4990	4990	4990	0
11	20230901	202600	524769420	4990	4990	4990	4990	0
12	20230901	202500	524769420	4990	4990	4990	4990	0
13	20230901	202400	524769420	4990	4990	4990	4990	0
14	20230901	202300	524769420	4990	4990	4990	4990	0
15	20230901	202200	524769420	4990	4990	4990	4990	0
16	20230901	202100	524769420	4990	4990	4990	4990	0
17	20230901	202000	524769420	4990	4990	4990	4990	0
18	20230901	201900	524769420	4990	4990	4990	4990	0
19	20230901	201800	524769420	4990	4990	4990	4990	0
20	20230901	201700	524769420	4990	4990	4990	4990	0
21	20230901	201600	524769420	4990	4990	4990	4990	0
22	20230901	201500	524769420	4990	4990	4990	4990	0
23	20230901	201400	524769420	4990	4990	4990	4990	0
24	20230901	201300	524769420	4990	4990	4990	4990	0
25	20230901	201200	524769420	4990	4990	4990	4990	0
26	20230901	201100	524769420	4990	4990	4990	4990	0
27	20230901	201000	524769420	4990	4990	4990	4990	0
28	20230901	200900	524769420	4990	4990	4990	4990	0
29	20230901	200800	524769420	4990	4990	4990	4990	0
30	20230901	200700	524769420	4990	4990	4990	4990	0
31	20230901	200600	524769420	4990	4990	4990	4990	0
32	20230901	200500	524769420	4990	4990	4990	4990	1824
33	20230901	200400	524769420	4990	4990	4990	4990	0
34	20230901	200300	524769420	4990	4990	4990	4990	0
35	20230901	200200	524769420	4990	4990	4990	4990	0
36	20230901	200100	524769420	4990	4990	4990	4990	0
37	20230901	200000	524769420	4990	4990	4990	4990	0
38	20230901	195900	524769420	4990	4990	4990	4990	0
39	20230901	195800	524769420	4990	4990	4990	4990	0
40	20230901	195700	524769420	4990	4990	4990	4990	0
41	20230901	195600	524769420	4990	4990	4990	4990	0
42	20230901	195500	524769420	4990	4990	4990	4990	0
43	20230901	195400	524769420	4990	4990	4990	4990	0
44	20230901	195300	524769420	4990	4990	4990	4990	0
45	20230901	195200	524769420	4990	4990	4990	4990	0
46	20230901	195100	524769420	4990	4990	4990	4990	0
47	20230901	195000	524769420	4990	4990	4990	4990	0
48	20230901	194900	524769420	4990	4990	4990	4990	0
49	20230901	194800	524769420	4990	4990	4990	4990	0
50	20230901	194700	524769420	4990	4990	4990	4990	0
51	20230901	194600	524769420	4990	4990	4990	4990	0
52	20230901	194500	524769420	4990	4990	4990	4990	0
53	20230901	194400	524769420	4990	4990	4990	4990	0
54	20230901	194300	524769420	4990	4990	4990	4990	0
55	20230901	194200	524769420	4990	4990	4990	4990	0
56	20230901	194100	524769420	4990	4990	4990	4990	0
57	20230901	194000	524769420	4990	4990	4990	4990	0
58	20230901	193900	524769420	4990	4990	4990	4990	0
59	20230901	193800	524769420	4990	4990	4990	4990	0
60	20230901	193700	524769420	4990	4990	4990	4990	0
61	20230901	193600	524769420	4990	4990	4990	4990	0
62	20230901	193500	524769420	4990	4990	4990	4990	1824
63	20230901	193400	524769420	4990	4990	4990	4990	0
64	20230901	193300	524769420	4990	4990	4990	4990	0
65	20230901	193200	524769420	4990	4990	4990	4990	0
66	20230901	193100	524769420	4990	4990	4990	4990	0
67	20230901	193000	524769420	4990	4990	4990	4990	0
68	20230901	192900	524769420	4990	4990	4990	4990	0
69	20230901	192800	524769420	4990	4990	4990	4990	0
70	20230901	192700	524769420	4990	4990	4990	4990	0
71	20230901	192600	524769420	4990	4990	4990	4990	0
72	20230901	192500	524769420	4990	4990	4990	4990	0
73	20230901	192400	524769420	4990	4990	4990	4990	0
74	20230901	192300	524769420	4990	4990	4990	4990	0
75	20230901	192200	524769420	4990	4990	4990	4990	0
76	20230901	192100	524769420	4990	4990	4990	4990	0
77	20230901	192000	524769420	4990	4990	4990	4990	0
78	20230901	191900	524769420	4990	4990	4990	4990	0
79	20230901	191800	524769420	4990	4990	4990	4990	0
80	20230901	191700	524769420	4990	4990	4990	4990	0
81	20230901	191600	524769420	4990	4990	4990	4990	0
82	20230901	191500	524769420	4990	4990	4990	4990	0
83	20230901	191400	524769420	4990	4990	4990	4990	0
84	20230901	191300	524769420	4990	4990	4990	4990	0
85	20230901	191200	524769420	4990	4990	4990	4990	0
86	20230901	191100	524769420	4990	4990	4990	4990	0
87	20230901	191000	524769420	4990	4990	4990	4990	0
88	20230901	190900	524769420	4990	4990	4990	4990	0
89	20230901	190800	524769420	4990	4990	4990	4990	0
90	20230901	190700	524769420	4990	4990	4990	4990	0
91	20230901	190600	524769420	4990	4990	4990	4990	0
92	20230901	190500	524769420	4990	4990	4990	4990	1824
93	20230901	190400	524769420	4990	4990	4990	4990	0
94	20230901	190300	524769420	4990	4990	4990	4990	0
95	20230901	190200	524769420	4990	4990	4990	4990	0
96	20230901	190100	524769420	4990	4990	4990	4990	0
97	20230901	190000	524769420	4990	4990	4990	4990	0
98	20230901	185900	524769420	4990	4990	4990	4990	0
99	20230901	185800	524769420	4990	4990	4990	4990	0
100	20230901	185700	524769420	4990	4990	4990	4990	0
101	20230901	185600	524769420	4990	4990	4990	4990	0
102	20230901	185500	524769420	4990	4990	4990	4990	0
103	20230901	185400	524769420	4990	4990	4990	4990	0
104	20230901	185300	524769420	4990	4990	4990	4990	0
105	20230901	185200	524769420	4990	4990	4990	4990	0
106	20230901	185100	524769420	4990	4990	4990	4990	0
107	20230901	185000	524769420	4990	4990	4990	4990	0
108	20230901	184900	524769420	4990	4990	4990	4990	0
109	20230901	184800	524769420	4990	4990	4990	4990	0
110	20230901	184700	524769420	4990	4990	4990	4990	0
111	20230901	184600	524769420	4990	4990	4990	4990	0
112	20230901	184500	524769420	4990	4990	4990	4990	0
113	20230901	184400	524769420	4990	4990	4990	4990	0
114	20230901	184300	524769420	4990	4990	4990	4990	0
115	20230901	184200	524769420	4990	4990	4990	4990	0
116	20230901	184100	524769420	4990	4990	4990	4990	0
117	20230901	184000	524769420	4990	4990	4990	4990	0
118	20230901	183900	524769420	4990	4990	4990	4990	0
119	20230901	183800	524769420	4990	4990	4990	4990	0
120	20230901	183700	524769420	4990	4990	4990	4990	0
121	20230901	183600	524769420	4990	4990	4990	4990	0
122	20230901	183500	524769420	4990	4990	4990	4990	1824
123	20230901	183400	524769420	4990	4990	4990	4990	0
124	20230901	183300	524769420	4990	4990	4990	4990	0
125	20230901	183200	524769420	4990	4990	4990	4990	0
126	20230901	183100	524769420	4990	4990	4990	4990	0
127	20230901	183000	524769420	4990	4990	4990	4990	0
128	20230901	182900	524769420	4990	4990	4990	4990	0
129	20230901	182800	524769420	4990	4990	4990	4990	0
130	20230901	182700	524769420	4990	4990	4990	4990	0
131	20230901	182600	524769420	4990	4990	4990	4990	0
132	20230901	182500	524769420	4990	4990	4990	4990	0
133	20230901	182400	524769420	4990	4990	4990	4990	0
134	20230901	182300	524769420	4990	4990	4990	4990	0
135	20230901	182200	524769420	4990	4990	4990	4990	0
136	20230901	182100	524769420	4990	4990	4990	4990	0
137	20230901	182000	524769420	4990	4990	4990	4990	0
138	20230901	181900	524769420	4990	4990	4990	4990	0
139	20230901	181800	524769420	4990	4990	4990	4990	0
140	20230901	181700	524769420	4990	4990	4990	4990	0
141	20230901	181600	524769420	4990	4990	4990	4990	0
142	20230901	181500	524769420	4990	4990	4990	4990	0
143	20230901	181400	524769420	4990	4990	4990	4990	0
144	20230901	181300	524769420	4990	4990	4990	4990	0
145	20230901	181200	524769420	4990	4990	4990	4990	0
146	20230901	181100	524769420	4990	4990	4990	4990	0
147	20230901	181000	524769420	4990	4990	4990	4990	0
148	20230901	180900	524769420	4990	4990	4990	4990	0
149	20230901	180800	524769420	4990	4990	4990	4990	0
150	20230901	180700	524769420	4990	4990	4990	4990	0
151	20230901	180600	524769420	4990	4990	4990	4990	0
152	20230901	180500	524769420	4990	4990	4990	4990	1824
153	20230901	180400	524769420	4990	4990	4990	4990	0
154	20230901	180300	524769420	4990	4990	4990	4990	0
155	20230901	180200	524769420	4990	4990	4990	4990	0
156	20230901	180100	524769420	4990	4990	4990	4990	0
157	20230901	180000	524769420	4990	4990	4990	4990	0
158	20230901	175900	524769420	4990	4990	4990	4990	0
159	20230901	175800	524769420	4990	4990	4990	4990	0
160	20230901	175700	524769420	4990	4990	4990	4990	0
161	20230901	175600	524769420	4990	4990	4990	4990	0
162	20230901	175500	524769420	4990	4990	4990	4990	0
163	20230901	175400	524769420	4990	4990	4990	4990	0
164	20230901	175300	524769420	4990	4990	4990	4990	0
165	20230901	175200	524769420	4990	4990	4990	4990	0
166	20230901	175100	524769420	4990	4990	4990	4990	0
167	20230901	175000	524769420	4990	4990	4990	4990	0
168	20230901	174900	524769420	4990	4990	4990	4990	0
169	20230901	174800	524769420	4990	4990	4990	4990	0
170	20230901	174700	524769420	4990	4990	4990	4990	0
171	20230901	174600	524769420	4990	4990	4990	4990	0
172	20230901	174500	524769420	4990	4990	4990	4990	0
173	20230901	174400	524769420	4990	4990	4990	4990	0
174	20230901	174300	524769420	4990	4990	4990	4990	0
175	20230901	174200	524769420	4990	4990	4990	4990	0
176	20230901	174100	524769420	4990	4990	4990	4990	0
177	20230901	174000	524769420	4990	4990	4990	4990	0
178	20230901	173900	524769420	4990	4990	4990	4990	0
179	20230901	173800	524769420	4990	4990	4990	4990	0
180	20230901	173700	524769420	4990	4990	4990	4990	0
181	20230901	173600	524769420	4990	4990	4990	4990	0
182	20230901	173500	524769420	4990	4990	4990	4990	1824
183	20230901	173400	524769420	4990	4990	4990	4990	0
184	20230901	173300	524769420	4990	4990	4990	4990	0
185	20230901	173200	524769420	4990	4990	4990	4990	0
186	20230901	173100	524769420	4990	4990	4990	4990	0
187	20230901	173000	524769420	4990	4990	4990	4990	0
188	20230901	172900	524769420	4990	4990	4990	4990	0
189	20230901	172800	524769420	4990	4990	4990	4990	0
190	20230901	172700	524769420	4990	4990	4990	4990	0
191	20230901	172600	524769420	4990	4990	4990	4990	0
192	20230901	172500	524769420	4990	4990	4990	4990	0
193	20230901	172400	524769420	4990	4990	4990	4990	0
194	20230901	172300	524769420	4990	4990	4990	4990	0
195	20230901	172200	524769420	4990	4990	4990	4990	0
196	20230901	172100	524769420	4990	4990	4990	4990	0
197	20230901	172000	524769420	4990	4990	4990	4990	0
198	20230901	171900	524769420	4990	4990	4990	4990	0
199	20230901	171800	524769420	4990	4990	4990	4990	0
200	20230901	171700	524769420	4990	4990	4990	4990	0
201	20230901	171600	524769420	4990	4990	4990	4990	0
202	20230901	171500	524769420	4990	4990	4990	4990	0
203	20230901	171400	524769420	4990	4990	4990	4990	0
204	20230901	171300	524769420	4990	4990	4990	4990	0
205	20230901	171200	524769420	4990	4990	4990	4990	0
206	20230901	171100	524769420	4990	4990	4990	4990	0
207	20230901	171000	524769420	4990	4990	4990	4990	0
208	20230901	170900	524769420	4990	4990	4990	4990	0
209	20230901	170800	524769420	4990	4990	4990	4990	0
210	20230901	170700	524769420	4990	4990	4990	4990	0
211	20230901	170600	524769420	4990	4990	4990	4990	0
212	20230901	170500	524769420	4990	4990	4990	4990	1824
213	20230901	170400	524769420	4990	4990	4990	4990	0
214	20230901	170300	524769420	4990	4990	4990	4990	0
215	20230901	170200	524769420	4990	4990	4990	4990	0
216	20230901	170100	524769420	4990	4990	4990	4990	0
217	20230901	170000	524769420	4990	4990	4990	4990	0
218	20230901	165900	524769420	4990	4990	4990	4990	0
219	20230901	165800	524769420	4990	4990	4990	4990	0
220	20230901	165700	524769420	4990	4990	4990	4990	0
221	20230901	165600	524769420	4990	4990	4990	4990	0
222	20230901	165500	524769420	4990	4990	4990	4990	0
223	20230901	165400	524769420	4990	4990	4990	4990	0
224	20230901	165300	524769420	4990	4990	4990	4990	0
225	20230901	165200	524769420	4990	4990	4990	4990	0
226	20230901	165100	524769420	4990	4990	4990	4990	0
227	20230901	165000	524769420	4990	4990	4990	4990	0
228	20230901	164900	524769420	4990	4990	4990	4990	0
229	20230901	164800	524769420	4990	4990	4990	4990	0
230	20230901	164700	524769420	4990	4990	4990	4990	0
231	20230901	164600	524769420	4990	4990	4990	4990	0
232	20230901	164500	524769420	4990	4990	4990	4990	0
233	20230901	164400	524769420	4990	4990	4990	4990	0
234	20230901	164300	524769420	4990	4990	4990	4990	0
235	20230901	164200	524769420	4990	4990	4990	4990	0
236	20230901	164100	524769420	4990	4990	4990	4990	0
237	20230901	164000	524769420	4990	4990	4990	4990	0
238	20230901	163900	524769420	4990	4990	4990	4990	0
239	20230901	163800	524769420	4990	4990	4990	4990	0
240	20230901	163700	524769420	4990	4990	4990	4990	0
241	20230901	163600	524769420	4990	4990	4990	4990	0
242	20230901	163500	524769420	4990	4990	4990	4990	1824
243	20230901	163400	524769420	4990	4990	4990	4990	0
244	20230901	163300	524769420	4990	4990	4990	4990	0
245	20230901	163200	524769420	4990	4990	4990	4990	0
246	20230901	163100	524769420	4990	4990	4990	4990	0
247	20230901	163000	524769420	4990	4990	4990	4990	0
248	20230901	162900	524769420	4990	4990	4990	4990	0
249	20230901	162800	524769420	4990	4990	4990	4990	0
250	20230901	162700	524769420	4990	4990	4990	4990	0
251	20230901	162600	524769420	4990	4990	4990	4990	0
252	20230901	162500	524769420	4990	4990	4990	4990	0
253	20230901	162400	524769420	4990	4990	4990	4990	0
254	20230901	162300	524769420	4990	4990	4990	4990	0
255	20230901	162200	524769420	4990	4990	4990	4990	0
256	20230901	162100	524769420	4990	4990	4990	4990	0
257	20230901	162000	524769420	4990	4990	4990	4990	0
258	20230901	161900	524769420	4990	4990	4990	4990	0
259	20230901	161800	524769420	4990	4990	4990	4990	0
260	20230901	161700	524769420	4990	4990	4990	4990	0
261	20230901	161600	524769420	4990	4990	4990	4990	0
262	20230901	161500	524769420	4990	4990	4990	4990	0
263	20230901	161400	524769420	4990	4990	4990	4990	0
264	20230901	161300	524769420	4990	4990	4990	4990	0
265	20230901	161200	524769420	4990	4990	4990	4990	0
266	20230901	161100	524769420	4990	4990	4990	4990	0
267	20230901	161000	524769420	4990	4990	4990	4990	0
268	20230901	160900	524769420	4990	4990	4990	4990	0
269	20230901	160800	524769420	4990	4990	4990	4990	0
270	20230901	160700	524769420	4990	4990	4990	4990	0
271	20230901	160600	524769420	4990	4990	4990	4990	0
272	20230901	160500	524769420	4990	4990	4990	4990	1824
273	20230901	160400	524769420	4990	4990	4990	4990	0
274	20230901	160300	524769420	4990	4990	4990	4990	0
275	20230901	160200	524769420	4990	4990	4990	4990	0
276	20230901	160100	524769420	4990	4990	4990	4990	0
277	20230901	160000	524769420	4990	4990	4990	4990	0
278	20230901	155900	524769420	4990	4990	4990	4990	0
279	20230901	155800	524769420	4990	4990	4990	4990	0
280	20230901	155700	524769420	4990	4990	4990	4990	0
281	20230901	155600	524769420	4990	4990	4990	4990	0
282	20230901	155500	524769420	4990	4990	4990	4990	0
283	20230901	155400	524769420	4990	4990	4990	4990	0
284	20230901	155300	524769420	4990	4990	4990	4990	0
285	20230901	155200	524769420	4990	4990	4990	4990	0
286	20230901	155100	524769420	4990	4990	4990	4990	0
287	20230901	155000	524769420	4990	4990	4990	4990	0
288	20230901	154900	524769420	4990	4990	4990	4990	0
289	20230901	154800	524769420	4990	4990	4990	4990	0
290	20230901	154700	524769420	4990	4990	4990	4990	0
291	20230901	154600	524769420	4990	4990	4990	4990	0
292	20230901	154500	524769420	4990	4990	4990	4990	0
293	20230901	154400	524769420	4990	4990	4990	4990	0
294	20230901	154300	524769420	4990	4990	4990	4990	0
295	20230901	154200	524769420	4990	4990	4990	4990	0
296	20230901	154100	524769420	4990	4990	4990	4990	0
297	20230901	154000	524769420	4990	4990	4990	4990	0
298	20230901	153900	524769420	4990	4990	4990	4990	0
299	20230901	153800	524769420	4990	4990	4990	4990	0
300	20230901	153700	524769420	4990	4990	4990	4990	0
301	20230901	153600	524769420	4990	4990	4990	4990	0
302	20230901	153500	524769420	4990	4990	4990	4990	1824
303	20230901	153400	524769420	4990	4990	4990	4990	0
304	20230901	153300	524769420	4990	4990	4990	4990	0
305	20230901	153200	524769420	4990	4990	4990	4990	0
306	20230901	153100	524769420	4990	4990	4990	4990	0
307	20230901	153000	524769420	4990	4990	4990	4990	1824
308	20230901	152900	515667660	4990	4990	4990	4990	0
309	20230901	152800	515667660	4990	4990	4990	4990	0
310	20230901	152700	515667660	4990	4990	4990	4990	0
311	20230901	152600	515667660	4990	4990	4990	4990	0
312	20230901	152500	515667660	4990	4990	4990	4990	0
313	20230901	152400	515667660	4990	4990	4990	4990	0
314	20230901	152300	515667660	4990	4990	4990	4990	0
315	20230901	152200	515667660	4990	4990	4990	4990	0
316	20230901	152100	515667660	4990	4990	4990	4990	0
317	20230901	152000	515667660	4990	4990	4990	4990	0
318	20230901	151900	515667660	4990	4990	4990	4990	1
319	20230901	151800	515662670	4975	4975	4975	4975	11
320	20230901	151700	515607945	4975	4975	4975	4975	0
321	20230901	151600	515607945	4975	4975	4975	4975	0
322	20230901	151500	515607945	4975	4975	4975	4975	361
323	20230901	151400	513811970	4975	4980	4980	4975	500
324	20230901	151300	511322545	4985	4985	4985	4985	27
325	20230901	151200	511187950	4985	4985	4985	4985	0
326	20230901	151100	511187950	4985	4985	4985	4985	0
327	20230901	151000	511187950	4985	4990	4990	4985	363
328	20230901	150900	509377870	4990	4990	4990	4990	0
329	20230901	150800	509377870	4990	4990	4990	4990	0
330	20230901	150700	509377870	4990	4985	4990	4985	29
331	20230901	150600	509233260	4990	4990	4990	4990	100
332	20230901	150500	508734260	4990	4990	4990	4990	0
333	20230901	150400	508734260	4990	4990	4990	4990	0
334	20230901	150300	508734260	4990	4990	4990	4990	0
335	20230901	150200	508734260	4990	4990	4990	4990	10
336	20230901	150100	508684360	4990	4990	4990	4990	0
337	20230901	150000	508684360	4990	4990	4990	4990	0
338	20230901	145900	508684360	4990	4990	4990	4990	10
339	20230901	145800	508634460	4990	4990	4990	4990	0
340	20230901	145700	508634460	4990	4990	4990	4990	0
341	20230901	145600	508634460	4990	4990	4990	4990	0
342	20230901	145500	508634460	4990	4990	4990	4990	0
343	20230901	145400	508634460	4990	4985	4990	4985	58
344	20230901	145300	508345080	4985	4985	4985	4985	0
345	20230901	145200	508345080	4985	4990	4990	4985	1168
346	20230901	145100	502522500	4990	4990	4990	4990	20
347	20230901	145000	502422700	4995	4995	4995	4995	1696
348	20230901	144900	493951180	4995	4995	4995	4995	0
349	20230901	144800	493951180	4995	4990	4995	4990	304
350	20230901	144700	492433255	4995	4995	4995	4995	20
351	20230901	144600	492333355	4985	4985	4985	4985	662
352	20230901	144500	489033285	4985	4985	4985	4985	0
353	20230901	144400	489033285	4985	4985	4985	4985	0
354	20230901	144300	489033285	4985	4985	4985	4985	356
355	20230901	144200	487258625	4985	4995	4995	4985	268
356	20230901	144100	485920705	4995	4995	4995	4995	0
357	20230901	144000	485920705	4995	4995	4995	4995	3
358	20230901	143900	485905720	5000	4995	5000	4995	11
359	20230901	143800	485850725	5000	5000	5000	5000	20
360	20230901	143700	485750725	4995	5000	5000	4995	11
361	20230901	143600	485695730	5000	4995	5000	4995	21
362	20230901	143500	485590735	4995	4995	4995	4995	0
363	20230901	143400	485590735	4995	4995	4995	4995	0
364	20230901	143300	485590735	4995	4995	4995	4995	2
365	20230901	143200	485580745	4995	4995	4995	4995	0
366	20230901	143100	485580745	4995	4995	4995	4995	2
367	20230901	143000	485570755	5000	5000	5000	5000	0
368	20230901	142900	485570755	5000	5000	5000	5000	0
369	20230901	142800	485570755	5000	5000	5000	5000	0
370	20230901	142700	485570755	5000	5000	5000	5000	0
371	20230901	142600	485570755	5000	5000	5000	5000	0
372	20230901	142500	485570755	5000	5000	5000	5000	1
373	20230901	142400	485565755	5000	5000	5000	5000	0
374	20230901	142300	485565755	5000	5000	5000	5000	10
375	20230901	142200	485515755	5020	5020	5020	5020	0
376	20230901	142100	485515755	5020	5020	5020	5020	0
377	20230901	142000	485515755	5020	5020	5020	5020	0
378	20230901	141900	485515755	5020	5020	5020	5020	0
379	20230901	141800	485515755	5020	5020	5020	5020	1
380	20230901	141700	485510735	5020	5020	5020	5020	0
381	20230901	141600	485510735	5020	5020	5020	5020	0
382	20230901	141500	485510735	5020	5020	5020	5020	0
383	20230901	141400	485510735	5020	5020	5020	5020	50
384	20230901	141300	485259735	5020	5020	5020	5020	18
385	20230901	141200	485169375	5020	5020	5020	5020	0
386	20230901	141100	485169375	5020	5020	5020	5020	10
387	20230901	141000	485119175	5020	5020	5020	5020	0
388	20230901	140900	485119175	5020	5020	5020	5020	1
389	20230901	140800	485114155	4985	4985	4985	4985	30
390	20230901	140700	484964605	5020	5020	5020	5020	0
391	20230901	140600	484964605	5020	5020	5020	5020	0
392	20230901	140500	484964605	5020	5020	5020	5020	1
393	20230901	140400	484959585	4985	4985	4985	4985	2
394	20230901	140300	484949615	4985	4985	4985	4985	1
395	20230901	140200	484944630	5020	5020	5020	5020	0
396	20230901	140100	484944630	5020	5010	5020	5010	50
397	20230901	140000	484693840	5010	4995	5010	4995	300
398	20230901	135900	483193340	4990	4985	4990	4985	2524
399	20230901	135800	470599435	4980	4980	4980	4980	71
400	20230901	135700	470245855	4980	4980	4980	4980	48
401	20230901	135600	470006815	4980	4980	4980	4980	9
402	20230901	135500	469961995	4980	4980	4980	4980	85
403	20230901	135400	469538695	4985	4985	4985	4985	4
404	20230901	135300	469518755	4985	4985	4985	4985	2
405	20230901	135200	469508785	4985	4985	4985	4985	0
406	20230901	135100	469508785	4985	4980	4985	4980	47
407	20230901	135000	469274565	4980	4980	4980	4980	0
408	20230901	134900	469274565	4980	4985	4985	4980	2
409	20230901	134800	469264600	4990	4990	4990	4990	1
410	20230901	134700	469259610	4985	4980	4985	4980	335
411	20230901	134600	467590795	4975	4975	4975	4975	5
412	20230901	134500	467565920	4975	4975	4975	4975	50
413	20230901	134400	467317170	4975	4975	4975	4975	15
414	20230901	134300	467242545	4985	4970	4985	4970	318
415	20230901	134200	465660895	4980	4975	4980	4975	9
416	20230901	134100	465616115	4975	4975	4975	4975	8
417	20230901	134000	465576315	4980	4980	4980	4980	0
418	20230901	133900	465576315	4980	4970	4980	4970	200
419	20230901	133800	464581730	4970	4970	4970	4970	11
420	20230901	133700	464527060	4970	4970	4970	4970	22
421	20230901	133600	464417720	4930	4930	4930	4930	7
422	20230901	133500	464383210	4920	4920	4920	4920	705
423	20230901	133400	460914610	4920	4920	4925	4920	814
424	20230901	133300	456909675	4925	4930	4930	4925	790
425	20230901	133200	453016400	4935	4935	4940	4935	492
426	20230901	133100	450588130	4940	4930	4945	4930	1363
427	20230901	133000	443859165	4930	4940	4940	4930	474
428	20230901	132900	441520100	4930	4920	4930	4920	594
429	20230901	132800	438594655	4920	4925	4925	4920	724
430	20230901	132700	435030960	4930	4935	4935	4925	855
431	20230901	132600	430818470	4935	4935	4935	4925	1455
432	20230901	132500	423644880	4935	4940	4940	4935	635
433	20230901	132400	420510130	4940	4950	4950	4940	684
434	20230901	132300	417127925	4945	4950	4955	4945	820
435	20230901	132200	413068260	4950	4940	4950	4940	625
436	20230901	132100	409979385	4940	4945	4950	4940	1282
437	20230901	132000	403640150	4945	4950	4950	4945	254
438	20230901	131900	402384030	4955	4950	4955	4950	708
439	20230901	131800	398878175	4950	4965	4965	4945	3410
440	20230901	131700	381998800	4970	4995	4995	4965	3423
441	20230901	131600	364966485	4990	4995	4995	4990	2883
442	20230901	131500	350575020	5000	5000	5000	5000	1260
443	20230901	131400	344275020	5000	5000	5010	5000	613
444	20230901	131300	341208520	5000	5000	5000	5000	703
445	20230901	131200	337693520	5000	5000	5000	5000	604
446	20230901	131100	334673520	5010	5010	5010	5010	688
447	20230901	131000	331226640	5010	5000	5010	5000	1220
448	20230901	130900	325117380	5010	5020	5020	5000	1757
449	20230901	130800	316320810	5020	5030	5030	5020	516
450	20230901	130700	313725890	5030	5040	5040	5030	1170
451	20230901	130600	307831700	5040	5050	5050	5040	647
452	20230901	130500	304567510	5090	5070	5090	5070	1389
453	20230901	130400	297503680	5080	5070	5080	5070	497
454	20230901	130300	294978970	5090	5090	5090	5090	50
455	20230901	130200	294724470	5090	5090	5090	5090	402
456	20230901	130100	292678290	5060	5050	5090	5050	3480
457	20230901	130000	275036140	5060	5060	5060	5060	0
458	20230901	125900	275036140	5060	5040	5060	5040	3920
459	20230901	125800	255220670	5040	5040	5050	5040	3521
460	20230901	125700	237458950	5030	5030	5030	5030	69
461	20230901	125600	237111880	5020	5030	5030	5020	160
462	20230901	125500	236307880	5030	5020	5030	5020	1501
463	20230901	125400	228762740	5010	5010	5010	5010	2420
464	20230901	125300	216638540	5010	5010	5010	5010	0
465	20230901	125200	216638540	5010	5010	5010	5010	1
466	20230901	125100	216633530	5010	5010	5010	5010	10
467	20230901	125000	216583430	5000	5000	5000	5000	0
468	20230901	124900	216583430	5000	5000	5000	5000	0
469	20230901	124800	216583430	5000	5000	5000	5000	0
470	20230901	124700	216583430	5000	5000	5000	5000	0
471	20230901	124600	216583430	5000	5000	5000	5000	0
472	20230901	124500	216583430	5000	5000	5000	5000	119
473	20230901	124400	215988430	5000	5000	5000	5000	0
474	20230901	124300	215988430	5000	5000	5000	5000	0
475	20230901	124200	215988430	5000	5000	5000	5000	0
476	20230901	124100	215988430	5000	5000	5000	5000	0
477	20230901	124000	215988430	5000	5000	5000	5000	0
478	20230901	123900	215988430	5000	5000	5000	5000	0
479	20230901	123800	215988430	5000	5000	5000	5000	188
480	20230901	123700	215048430	5000	5000	5000	5000	0
481	20230901	123600	215048430	5000	5000	5000	5000	5
482	20230901	123500	215023430	5000	5000	5000	5000	8
483	20230901	123400	214983430	5010	5000	5010	5000	201
484	20230901	123300	213978420	5000	5000	5000	5000	150
485	20230901	123200	213228420	5000	5000	5000	5000	0
486	20230901	123100	213228420	5000	5000	5000	5000	183
487	20230901	123000	212313420	5010	5010	5010	5010	0
488	20230901	122900	212313420	5010	5010	5010	5010	0
489	20230901	122800	212313420	5010	5010	5010	5010	0
490	20230901	122700	212313420	5010	5010	5010	5010	0
491	20230901	122600	212313420	5010	5010	5010	5010	1
492	20230901	122500	212308410	5000	5000	5000	5000	0
493	20230901	122400	212308410	5000	5000	5000	5000	48
494	20230901	122300	212068410	5000	5000	5000	5000	0
495	20230901	122200	212068410	5000	5000	5000	5000	845
496	20230901	122100	207843410	5000	5000	5000	5000	0
497	20230901	122000	207843410	5000	5000	5000	5000	0
498	20230901	121900	207843410	5000	5000	5000	5000	0
499	20230901	121800	207843410	5000	5000	5000	5000	0
500	20230901	121700	207843410	5000	5000	5000	5000	3
501	20230901	121600	207828410	5000	5000	5000	5000	3
502	20230901	121500	207813410	5000	5000	5000	5000	0
503	20230901	121400	207813410	5000	5000	5000	5000	0
504	20230901	121300	207813410	5000	5000	5000	5000	0
505	20230901	121200	207813410	5000	5000	5000	5000	0
506	20230901	121100	207813410	5000	5000	5000	5000	1
507	20230901	121000	207808410	5000	5000	5000	5000	0
508	20230901	120900	207808410	5000	5000	5000	5000	0
509	20230901	120800	207808410	5000	5000	5000	5000	0
510	20230901	120700	207808410	5000	5000	5000	5000	0
511	20230901	120600	207808410	5000	5000	5000	5000	0
512	20230901	120500	207808410	5000	5000	5000	5000	0
513	20230901	120400	207808410	5000	5000	5000	5000	0
514	20230901	120300	207808410	5000	5000	5000	5000	0
515	20230901	120200	207808410	5000	5000	5000	5000	55
516	20230901	120100	207533410	5010	5010	5010	5010	0
517	20230901	120000	207533410	5010	5010	5010	5010	0
518	20230901	115900	207533410	5010	5010	5010	5010	0
519	20230901	115800	207533410	5010	4990	5010	4990	8
520	20230901	115700	207493470	4990	5000	5010	4990	3712
521	20230901	115600	188918800	4990	4990	4990	4990	0
522	20230901	115500	188918800	4990	4990	4990	4990	39
523	20230901	115400	188724190	5000	5000	5000	5000	0
524	20230901	115300	188724190	5000	5000	5000	5000	7
525	20230901	115200	188689190	4990	4990	4990	4990	50
526	20230901	115100	188439690	4990	4990	4990	4990	0
527	20230901	115000	188439690	4990	4990	4990	4990	741
528	20230901	114900	184742100	5010	5010	5010	5010	0
529	20230901	114800	184742100	5010	5010	5010	5010	0
530	20230901	114700	184742100	5010	5010	5010	5010	1
531	20230901	114600	184737090	4990	4990	4990	4990	8
532	20230901	114500	184697170	4990	5000	5000	4990	894
533	20230901	114400	180235405	5000	5010	5010	5000	29
534	20230901	114300	180090175	5010	5010	5010	5010	0
535	20230901	114200	180090175	5010	5010	5010	5010	0
536	20230901	114100	180090175	5010	5010	5010	5010	9
537	20230901	114000	180045085	5010	5010	5010	5010	399
538	20230901	113900	178046095	5000	5000	5000	5000	7
539	20230901	113800	178011095	5010	5010	5010	5010	50
540	20230901	113700	177760595	5010	5010	5010	5010	20
541	20230901	113600	177660395	5010	5010	5010	5010	0
542	20230901	113500	177660395	5010	5010	5010	5010	0
543	20230901	113400	177660395	5010	5010	5010	5010	0
544	20230901	113300	177660395	5010	5010	5010	5010	0
545	20230901	113200	177660395	5010	5010	5010	5010	1
546	20230901	113100	177655385	5010	5010	5010	5010	0
547	20230901	113000	177655385	5010	5010	5010	5010	0
548	20230901	112900	177655385	5010	5010	5010	5010	0
549	20230901	112800	177655385	5010	5010	5010	5010	29
550	20230901	112700	177510095	5010	5010	5010	5010	2
551	20230901	112600	177500075	5010	5010	5010	5010	0
552	20230901	112500	177500075	5010	5010	5010	5010	0
553	20230901	112400	177500075	5010	5010	5010	5010	1
554	20230901	112300	177495065	5000	5000	5000	5000	50
555	20230901	112200	177245065	5000	5000	5000	5000	10
556	20230901	112100	177195065	5000	5000	5000	5000	0
557	20230901	112000	177195065	5000	5000	5000	5000	0
558	20230901	111900	177195065	5000	5000	5000	5000	0
559	20230901	111800	177195065	5000	5000	5000	5000	0
560	20230901	111700	177195065	5000	5000	5000	5000	0
561	20230901	111600	177195065	5000	5000	5000	5000	0
562	20230901	111500	177195065	5000	5000	5000	5000	0
563	20230901	111400	177195065	5000	5000	5000	5000	8
564	20230901	111300	177155065	4990	4990	4990	4990	0
565	20230901	111200	177155065	4990	4990	4990	4990	500
566	20230901	111100	174660065	4990	4990	4990	4990	27
567	20230901	111000	174525335	4990	5000	5000	4990	1451
568	20230901	110900	167283510	5000	5000	5000	5000	0
569	20230901	110800	167283510	5000	5000	5000	5000	24
570	20230901	110700	167163510	5010	5010	5010	5010	0
571	20230901	110600	167163510	5010	5010	5010	5010	0
572	20230901	110500	167163510	5010	5010	5010	5010	22
573	20230901	110400	167053290	5000	5000	5000	5000	0
574	20230901	110300	167053290	5000	5000	5000	5000	0
575	20230901	110200	167053290	5000	5000	5000	5000	50
576	20230901	110100	166803290	4990	4990	4990	4990	0
577	20230901	110000	166803290	4990	4990	4990	4990	0
578	20230901	105900	166803290	4990	4995	4995	4990	206
579	20230901	105800	165774490	5010	5010	5010	5010	2
580	20230901	105700	165764470	4990	4995	4995	4990	3007
581	20230901	105600	150746015	4995	5010	5010	4995	6
582	20230901	105500	150716025	4995	4995	4995	4995	25
583	20230901	105400	150591150	5010	5010	5010	5010	0
584	20230901	105300	150591150	5010	5010	5010	5010	20
585	20230901	105200	150490950	5010	5010	5010	5010	0
586	20230901	105100	150490950	5010	5010	5010	5010	0
587	20230901	105000	150490950	5010	5010	5010	5010	5
588	20230901	104900	150465900	5000	5000	5000	5000	28
589	20230901	104800	150325900	5000	5000	5000	5000	1025
590	20230901	104700	145200900	5000	5000	5000	5000	164
591	20230901	104600	144380900	5000	5000	5000	5000	265
592	20230901	104500	143055900	5000	4995	5000	4995	1169
593	20230901	104400	137215630	4995	4995	4995	4995	150
594	20230901	104300	136466380	5000	5000	5000	5000	1537
595	20230901	104200	128781380	5010	5010	5010	5010	0
596	20230901	104100	128781380	5010	5010	5010	5010	0
597	20230901	104000	128781380	5010	5010	5010	5010	0
598	20230901	103900	128781380	5010	5010	5010	5010	0
599	20230901	103800	128781380	5010	5000	5010	5000	662
600	20230901	103700	125471360	5010	5010	5010	5010	11
601	20230901	103600	125416250	4995	5000	5000	4995	100
602	20230901	103500	124916565	5010	5000	5010	5000	518
603	20230901	103400	122324065	5000	5000	5000	5000	0
604	20230901	103300	122324065	5000	5000	5000	5000	662
605	20230901	103200	119014065	5000	5000	5000	5000	0
606	20230901	103100	119014065	5000	5000	5000	5000	0
607	20230901	103000	119014065	5000	5000	5000	5000	0
608	20230901	102900	119014065	5000	5000	5000	5000	0
609	20230901	102800	119014065	5000	5000	5000	5000	0
610	20230901	102700	119014065	5000	5000	5000	5000	0
611	20230901	102600	119014065	5000	5000	5000	5000	0
612	20230901	102500	119014065	5000	5000	5000	5000	0
613	20230901	102400	119014065	5000	5000	5000	5000	0
614	20230901	102300	119014065	5000	5000	5000	5000	46
615	20230901	102200	118784065	5000	5000	5000	5000	1954
616	20230901	102100	109014065	5010	5010	5010	5010	1
617	20230901	102000	109009055	5000	5000	5000	5000	200
618	20230901	101900	108009055	5000	5010	5010	5000	341
619	20230901	101800	106304035	5030	5030	5030	5030	0
620	20230901	101700	106304035	5030	5030	5030	5030	0
621	20230901	101600	106304035	5030	5030	5030	5030	0
622	20230901	101500	106304035	5030	5030	5030	5030	0
623	20230901	101400	106304035	5030	5030	5030	5030	0
624	20230901	101300	106304035	5030	5030	5030	5030	0
625	20230901	101200	106304035	5030	5030	5030	5030	0
626	20230901	101100	106304035	5030	5030	5030	5030	0
627	20230901	101000	106304035	5030	5030	5030	5030	0
628	20230901	100900	106304035	5030	5030	5030	5030	0
629	20230901	100800	106304035	5030	5030	5030	5030	1
630	20230901	100700	106299005	5030	5030	5030	5030	1
631	20230901	100600	106293975	4995	4995	4995	4995	0
632	20230901	100500	106293975	4995	5000	5000	4995	900
633	20230901	100400	101794975	5000	5000	5000	5000	1
634	20230901	100300	101789975	5000	5000	5000	5000	0
635	20230901	100200	101789975	5000	5000	5000	5000	0
636	20230901	100100	101789975	5000	5010	5010	5000	5000
637	20230901	100000	76780605	5010	5010	5010	5010	100
638	20230901	095900	76279605	5030	5030	5030	5030	51
639	20230901	095800	76023075	5040	5040	5040	5040	0
640	20230901	095700	76023075	5040	5040	5040	5040	50
641	20230901	095600	75771075	5050	5050	5050	5050	0
642	20230901	095500	75771075	5050	5050	5050	5050	0
643	20230901	095400	75771075	5050	5050	5050	5050	0
644	20230901	095300	75771075	5050	5050	5050	5050	0
645	20230901	095200	75771075	5050	5050	5050	5050	0
646	20230901	095100	75771075	5050	5050	5050	5050	0
647	20230901	095000	75771075	5050	5030	5050	5020	582
648	20230901	094900	72840805	5030	5030	5030	5030	0
649	20230901	094800	72840805	5030	5030	5030	5030	100
650	20230901	094700	72337805	5040	5050	5050	5040	16
651	20230901	094600	72257095	5050	5050	5050	5050	10
652	20230901	094500	72206595	5060	5060	5060	5060	5
653	20230901	094400	72181295	5040	5050	5050	5040	684
654	20230901	094300	68733135	5050	5040	5050	5040	17
655	20230901	094200	68647435	5050	5050	5050	5050	12
656	20230901	094100	68586835	5050	5050	5050	5050	13
657	20230901	094000	68521185	5040	5040	5040	5040	1
658	20230901	093900	68516145	5050	5050	5050	5050	15
659	20230901	093800	68440395	5060	5060	5060	5060	0
660	20230901	093700	68440395	5060	5060	5060	5060	3
661	20230901	093600	68425215	5060	5060	5060	5060	1
662	20230901	093500	68420155	5030	5030	5030	5030	0
663	20230901	093400	68420155	5030	5030	5030	5030	530
664	20230901	093300	65754255	5030	5040	5040	5030	2658
665	20230901	093200	52378865	5040	5060	5060	5040	152
666	20230901	093100	51612745	5050	5050	5050	5050	20
667	20230901	093000	51511745	5060	5060	5060	5060	0
668	20230901	092900	51511745	5060	5060	5060	5060	2
669	20230901	092800	51501625	5060	5060	5060	5060	0
670	20230901	092700	51501625	5060	5060	5060	5060	0
671	20230901	092600	51501625	5060	5060	5060	5060	13
672	20230901	092500	51435845	5050	5050	5050	5050	50
673	20230901	092400	51183345	5060	5060	5060	5050	4
674	20230901	092300	51163125	5050	5050	5050	5050	192
675	20230901	092200	50193525	5050	5050	5050	5050	0
676	20230901	092100	50193525	5050	5050	5050	5050	1
677	20230901	092000	50188475	5050	5050	5060	5050	153
678	20230901	091900	49415805	5050	5050	5050	5050	18
679	20230901	091800	49324905	5050	5050	5050	5050	206
680	20230901	091700	48284605	5060	5060	5060	5060	9
681	20230901	091600	48239065	5050	5050	5050	5050	1183
682	20230901	091500	42264915	5060	5040	5060	5040	2156
683	20230901	091400	31385235	5040	5040	5040	5040	0
684	20230901	091300	31385235	5040	5040	5040	5040	70
685	20230901	091200	31032435	5030	5030	5030	5030	0
686	20230901	091100	31032435	5030	5040	5040	5030	18
687	20230901	091000	30941735	5040	5040	5040	5040	1000
688	20230901	090900	25901735	5040	5030	5040	5030	100
689	20230901	090800	25397825	5010	5010	5010	5010	0
690	20230901	090700	25397825	5010	5010	5010	5010	100
691	20230901	090600	24896825	5030	5010	5030	5010	957
692	20230901	090500	20084515	5000	5000	5000	5000	0
693	20230901	090400	20084515	5000	5030	5030	5000	798
694	20230901	090300	16089545	5060	5050	5060	5050	6
695	20230901	090200	16059235	5050	4990	5050	4985	2981
696	20230901	090100	1170340	4990	4990	4990	4990	115
697	20230901	090000	596490	5000	4970	5000	4970	120