KissMeData/095190/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	194300	649572615	2670	2670	2670	2670	2888
3	20230901	194200	649572615	2670	2670	2670	2670	0
4	20230901	194100	649572615	2670	2670	2670	2670	0
5	20230901	194000	649572615	2670	2670	2670	2670	0
6	20230901	193900	649572615	2670	2670	2670	2670	0
7	20230901	193800	649572615	2670	2670	2670	2670	0
8	20230901	193700	649572615	2670	2670	2670	2670	0
9	20230901	193600	649572615	2670	2670	2670	2670	0
10	20230901	193500	649572615	2670	2670	2670	2670	0
11	20230901	193400	649572615	2670	2670	2670	2670	0
12	20230901	193300	649572615	2670	2670	2670	2670	0
13	20230901	193200	649572615	2670	2670	2670	2670	0
14	20230901	193100	649572615	2670	2670	2670	2670	0
15	20230901	193000	649572615	2670	2670	2670	2670	0
16	20230901	192900	649572615	2670	2670	2670	2670	0
17	20230901	192800	649572615	2670	2670	2670	2670	0
18	20230901	192700	649572615	2670	2670	2670	2670	0
19	20230901	192600	649572615	2670	2670	2670	2670	0
20	20230901	192500	649572615	2670	2670	2670	2670	0
21	20230901	192400	649572615	2670	2670	2670	2670	0
22	20230901	192300	649572615	2670	2670	2670	2670	0
23	20230901	192200	649572615	2670	2670	2670	2670	0
24	20230901	192100	649572615	2670	2670	2670	2670	0
25	20230901	192000	649572615	2670	2670	2670	2670	0
26	20230901	191900	649572615	2670	2670	2670	2670	0
27	20230901	191800	649572615	2670	2670	2670	2670	0
28	20230901	191700	649572615	2670	2670	2670	2670	0
29	20230901	191600	649572615	2670	2670	2670	2670	0
30	20230901	191500	649572615	2670	2670	2670	2670	0
31	20230901	191400	649572615	2670	2670	2670	2670	0
32	20230901	191300	649572615	2670	2670	2670	2670	2888
33	20230901	191200	649572615	2670	2670	2670	2670	0
34	20230901	191100	649572615	2670	2670	2670	2670	0
35	20230901	191000	649572615	2670	2670	2670	2670	0
36	20230901	190900	649572615	2670	2670	2670	2670	0
37	20230901	190800	649572615	2670	2670	2670	2670	0
38	20230901	190700	649572615	2670	2670	2670	2670	0
39	20230901	190600	649572615	2670	2670	2670	2670	0
40	20230901	190500	649572615	2670	2670	2670	2670	0
41	20230901	190400	649572615	2670	2670	2670	2670	0
42	20230901	190300	649572615	2670	2670	2670	2670	0
43	20230901	190200	649572615	2670	2670	2670	2670	0
44	20230901	190100	649572615	2670	2670	2670	2670	0
45	20230901	190000	649572615	2670	2670	2670	2670	0
46	20230901	185900	649572615	2670	2670	2670	2670	0
47	20230901	185800	649572615	2670	2670	2670	2670	0
48	20230901	185700	649572615	2670	2670	2670	2670	0
49	20230901	185600	649572615	2670	2670	2670	2670	0
50	20230901	185500	649572615	2670	2670	2670	2670	0
51	20230901	185400	649572615	2670	2670	2670	2670	0
52	20230901	185300	649572615	2670	2670	2670	2670	0
53	20230901	185200	649572615	2670	2670	2670	2670	0
54	20230901	185100	649572615	2670	2670	2670	2670	0
55	20230901	185000	649572615	2670	2670	2670	2670	0
56	20230901	184900	649572615	2670	2670	2670	2670	0
57	20230901	184800	649572615	2670	2670	2670	2670	0
58	20230901	184700	649572615	2670	2670	2670	2670	0
59	20230901	184600	649572615	2670	2670	2670	2670	0
60	20230901	184500	649572615	2670	2670	2670	2670	0
61	20230901	184400	649572615	2670	2670	2670	2670	0
62	20230901	184300	649572615	2670	2670	2670	2670	2888
63	20230901	184200	649572615	2670	2670	2670	2670	0
64	20230901	184100	649572615	2670	2670	2670	2670	0
65	20230901	184000	649572615	2670	2670	2670	2670	0
66	20230901	183900	649572615	2670	2670	2670	2670	0
67	20230901	183800	649572615	2670	2670	2670	2670	0
68	20230901	183700	649572615	2670	2670	2670	2670	0
69	20230901	183600	649572615	2670	2670	2670	2670	0
70	20230901	183500	649572615	2670	2670	2670	2670	0
71	20230901	183400	649572615	2670	2670	2670	2670	0
72	20230901	183300	649572615	2670	2670	2670	2670	0
73	20230901	183200	649572615	2670	2670	2670	2670	0
74	20230901	183100	649572615	2670	2670	2670	2670	0
75	20230901	183000	649572615	2670	2670	2670	2670	0
76	20230901	182900	649572615	2670	2670	2670	2670	0
77	20230901	182800	649572615	2670	2670	2670	2670	0
78	20230901	182700	649572615	2670	2670	2670	2670	0
79	20230901	182600	649572615	2670	2670	2670	2670	0
80	20230901	182500	649572615	2670	2670	2670	2670	0
81	20230901	182400	649572615	2670	2670	2670	2670	0
82	20230901	182300	649572615	2670	2670	2670	2670	0
83	20230901	182200	649572615	2670	2670	2670	2670	0
84	20230901	182100	649572615	2670	2670	2670	2670	0
85	20230901	182000	649572615	2670	2670	2670	2670	0
86	20230901	181900	649572615	2670	2670	2670	2670	0
87	20230901	181800	649572615	2670	2670	2670	2670	0
88	20230901	181700	649572615	2670	2670	2670	2670	0
89	20230901	181600	649572615	2670	2670	2670	2670	0
90	20230901	181500	649572615	2670	2670	2670	2670	0
91	20230901	181400	649572615	2670	2670	2670	2670	0
92	20230901	181300	649572615	2670	2670	2670	2670	2888
93	20230901	181200	649572615	2670	2670	2670	2670	0
94	20230901	181100	649572615	2670	2670	2670	2670	0
95	20230901	181000	649572615	2670	2670	2670	2670	0
96	20230901	180900	649572615	2670	2670	2670	2670	0
97	20230901	180800	649572615	2670	2670	2670	2670	0
98	20230901	180700	649572615	2670	2670	2670	2670	0
99	20230901	180600	649572615	2670	2670	2670	2670	0
100	20230901	180500	649572615	2670	2670	2670	2670	0
101	20230901	180400	649572615	2670	2670	2670	2670	0
102	20230901	180300	649572615	2670	2670	2670	2670	0
103	20230901	180200	649572615	2670	2670	2670	2670	0
104	20230901	180100	649572615	2670	2670	2670	2670	0
105	20230901	180000	649572615	2670	2670	2670	2670	0
106	20230901	175900	649572615	2670	2670	2670	2670	0
107	20230901	175800	649572615	2670	2670	2670	2670	0
108	20230901	175700	649572615	2670	2670	2670	2670	0
109	20230901	175600	649572615	2670	2670	2670	2670	0
110	20230901	175500	649572615	2670	2670	2670	2670	0
111	20230901	175400	649572615	2670	2670	2670	2670	0
112	20230901	175300	649572615	2670	2670	2670	2670	0
113	20230901	175200	649572615	2670	2670	2670	2670	0
114	20230901	175100	649572615	2670	2670	2670	2670	0
115	20230901	175000	649572615	2670	2670	2670	2670	0
116	20230901	174900	649572615	2670	2670	2670	2670	0
117	20230901	174800	649572615	2670	2670	2670	2670	0
118	20230901	174700	649572615	2670	2670	2670	2670	0
119	20230901	174600	649572615	2670	2670	2670	2670	0
120	20230901	174500	649572615	2670	2670	2670	2670	0
121	20230901	174400	649572615	2670	2670	2670	2670	0
122	20230901	174300	649572615	2670	2670	2670	2670	2888
123	20230901	174200	649572615	2670	2670	2670	2670	0
124	20230901	174100	649572615	2670	2670	2670	2670	0
125	20230901	174000	649572615	2670	2670	2670	2670	0
126	20230901	173900	649572615	2670	2670	2670	2670	0
127	20230901	173800	649572615	2670	2670	2670	2670	0
128	20230901	173700	649572615	2670	2670	2670	2670	0
129	20230901	173600	649572615	2670	2670	2670	2670	0
130	20230901	173500	649572615	2670	2670	2670	2670	0
131	20230901	173400	649572615	2670	2670	2670	2670	0
132	20230901	173300	649572615	2670	2670	2670	2670	0
133	20230901	173200	649572615	2670	2670	2670	2670	0
134	20230901	173100	649572615	2670	2670	2670	2670	0
135	20230901	173000	649572615	2670	2670	2670	2670	0
136	20230901	172900	649572615	2670	2670	2670	2670	0
137	20230901	172800	649572615	2670	2670	2670	2670	0
138	20230901	172700	649572615	2670	2670	2670	2670	0
139	20230901	172600	649572615	2670	2670	2670	2670	0
140	20230901	172500	649572615	2670	2670	2670	2670	0
141	20230901	172400	649572615	2670	2670	2670	2670	0
142	20230901	172300	649572615	2670	2670	2670	2670	0
143	20230901	172200	649572615	2670	2670	2670	2670	0
144	20230901	172100	649572615	2670	2670	2670	2670	0
145	20230901	172000	649572615	2670	2670	2670	2670	0
146	20230901	171900	649572615	2670	2670	2670	2670	0
147	20230901	171800	649572615	2670	2670	2670	2670	0
148	20230901	171700	649572615	2670	2670	2670	2670	0
149	20230901	171600	649572615	2670	2670	2670	2670	0
150	20230901	171500	649572615	2670	2670	2670	2670	0
151	20230901	171400	649572615	2670	2670	2670	2670	0
152	20230901	171300	649572615	2670	2670	2670	2670	2888
153	20230901	171200	649572615	2670	2670	2670	2670	0
154	20230901	171100	649572615	2670	2670	2670	2670	0
155	20230901	171000	649572615	2670	2670	2670	2670	0
156	20230901	170900	649572615	2670	2670	2670	2670	0
157	20230901	170800	649572615	2670	2670	2670	2670	0
158	20230901	170700	649572615	2670	2670	2670	2670	0
159	20230901	170600	649572615	2670	2670	2670	2670	0
160	20230901	170500	649572615	2670	2670	2670	2670	0
161	20230901	170400	649572615	2670	2670	2670	2670	0
162	20230901	170300	649572615	2670	2670	2670	2670	0
163	20230901	170200	649572615	2670	2670	2670	2670	0
164	20230901	170100	649572615	2670	2670	2670	2670	0
165	20230901	170000	649572615	2670	2670	2670	2670	0
166	20230901	165900	649572615	2670	2670	2670	2670	0
167	20230901	165800	649572615	2670	2670	2670	2670	0
168	20230901	165700	649572615	2670	2670	2670	2670	0
169	20230901	165600	649572615	2670	2670	2670	2670	0
170	20230901	165500	649572615	2670	2670	2670	2670	0
171	20230901	165400	649572615	2670	2670	2670	2670	0
172	20230901	165300	649572615	2670	2670	2670	2670	0
173	20230901	165200	649572615	2670	2670	2670	2670	0
174	20230901	165100	649572615	2670	2670	2670	2670	0
175	20230901	165000	649572615	2670	2670	2670	2670	0
176	20230901	164900	649572615	2670	2670	2670	2670	0
177	20230901	164800	649572615	2670	2670	2670	2670	0
178	20230901	164700	649572615	2670	2670	2670	2670	0
179	20230901	164600	649572615	2670	2670	2670	2670	0
180	20230901	164500	649572615	2670	2670	2670	2670	0
181	20230901	164400	649572615	2670	2670	2670	2670	0
182	20230901	164300	649572615	2670	2670	2670	2670	2888
183	20230901	164200	649572615	2670	2670	2670	2670	0
184	20230901	164100	649572615	2670	2670	2670	2670	0
185	20230901	164000	649572615	2670	2670	2670	2670	0
186	20230901	163900	649572615	2670	2670	2670	2670	0
187	20230901	163800	649572615	2670	2670	2670	2670	0
188	20230901	163700	649572615	2670	2670	2670	2670	0
189	20230901	163600	649572615	2670	2670	2670	2670	0
190	20230901	163500	649572615	2670	2670	2670	2670	0
191	20230901	163400	649572615	2670	2670	2670	2670	0
192	20230901	163300	649572615	2670	2670	2670	2670	0
193	20230901	163200	649572615	2670	2670	2670	2670	0
194	20230901	163100	649572615	2670	2670	2670	2670	0
195	20230901	163000	649572615	2670	2670	2670	2670	0
196	20230901	162900	649572615	2670	2670	2670	2670	0
197	20230901	162800	649572615	2670	2670	2670	2670	0
198	20230901	162700	649572615	2670	2670	2670	2670	0
199	20230901	162600	649572615	2670	2670	2670	2670	0
200	20230901	162500	649572615	2670	2670	2670	2670	0
201	20230901	162400	649572615	2670	2670	2670	2670	0
202	20230901	162300	649572615	2670	2670	2670	2670	0
203	20230901	162200	649572615	2670	2670	2670	2670	0
204	20230901	162100	649572615	2670	2670	2670	2670	0
205	20230901	162000	649572615	2670	2670	2670	2670	0
206	20230901	161900	649572615	2670	2670	2670	2670	0
207	20230901	161800	649572615	2670	2670	2670	2670	0
208	20230901	161700	649572615	2670	2670	2670	2670	0
209	20230901	161600	649572615	2670	2670	2670	2670	0
210	20230901	161500	649572615	2670	2670	2670	2670	0
211	20230901	161400	649572615	2670	2670	2670	2670	0
212	20230901	161300	649572615	2670	2670	2670	2670	2888
213	20230901	161200	649572615	2670	2670	2670	2670	0
214	20230901	161100	649572615	2670	2670	2670	2670	0
215	20230901	161000	649572615	2670	2670	2670	2670	0
216	20230901	160900	649572615	2670	2670	2670	2670	0
217	20230901	160800	649572615	2670	2670	2670	2670	0
218	20230901	160700	649572615	2670	2670	2670	2670	0
219	20230901	160600	649572615	2670	2670	2670	2670	0
220	20230901	160500	649572615	2670	2670	2670	2670	0
221	20230901	160400	649572615	2670	2670	2670	2670	0
222	20230901	160300	649572615	2670	2670	2670	2670	0
223	20230901	160200	649572615	2670	2670	2670	2670	0
224	20230901	160100	649572615	2670	2670	2670	2670	0
225	20230901	160000	649572615	2670	2670	2670	2670	0
226	20230901	155900	649572615	2670	2670	2670	2670	0
227	20230901	155800	649572615	2670	2670	2670	2670	0
228	20230901	155700	649572615	2670	2670	2670	2670	0
229	20230901	155600	649572615	2670	2670	2670	2670	0
230	20230901	155500	649572615	2670	2670	2670	2670	0
231	20230901	155400	649572615	2670	2670	2670	2670	0
232	20230901	155300	649572615	2670	2670	2670	2670	0
233	20230901	155200	649572615	2670	2670	2670	2670	0
234	20230901	155100	649572615	2670	2670	2670	2670	0
235	20230901	155000	649572615	2670	2670	2670	2670	0
236	20230901	154900	649572615	2670	2670	2670	2670	0
237	20230901	154800	649572615	2670	2670	2670	2670	0
238	20230901	154700	649572615	2670	2670	2670	2670	0
239	20230901	154600	649572615	2670	2670	2670	2670	0
240	20230901	154500	649572615	2670	2670	2670	2670	0
241	20230901	154400	649572615	2670	2670	2670	2670	0
242	20230901	154300	649572615	2670	2670	2670	2670	2888
243	20230901	154200	649572615	2670	2670	2670	2670	0
244	20230901	154100	649572615	2670	2670	2670	2670	0
245	20230901	154000	649572615	2670	2670	2670	2670	0
246	20230901	153900	649572615	2670	2670	2670	2670	0
247	20230901	153800	649572615	2670	2670	2670	2670	0
248	20230901	153700	649572615	2670	2670	2670	2670	0
249	20230901	153600	649572615	2670	2670	2670	2670	0
250	20230901	153500	649572615	2670	2670	2670	2670	0
251	20230901	153400	649572615	2670	2670	2670	2670	0
252	20230901	153300	649572615	2670	2670	2670	2670	0
253	20230901	153200	649572615	2670	2670	2670	2670	0
254	20230901	153100	649572615	2670	2670	2670	2670	0
255	20230901	153000	649572615	2670	2670	2670	2670	2888
256	20230901	152900	641861655	2670	2670	2670	2670	0
257	20230901	152800	641861655	2670	2670	2670	2670	0
258	20230901	152700	641861655	2670	2670	2670	2670	0
259	20230901	152600	641861655	2670	2670	2670	2670	0
260	20230901	152500	641861655	2670	2670	2670	2670	0
261	20230901	152400	641861655	2670	2670	2670	2670	0
262	20230901	152300	641861655	2670	2670	2670	2670	0
263	20230901	152200	641861655	2670	2670	2670	2670	0
264	20230901	152100	641861655	2670	2670	2670	2670	0
265	20230901	152000	641861655	2670	2670	2670	2670	0
266	20230901	151900	641861655	2670	2670	2690	2665	1292
267	20230901	151800	638403200	2670	2675	2680	2660	1515
268	20230901	151700	634366445	2670	2660	2675	2660	378
269	20230901	151600	633355315	2660	2665	2665	2660	300
270	20230901	151500	632557235	2675	2675	2675	2675	2
271	20230901	151400	632551885	2660	2660	2660	2660	23
272	20230901	151300	632490705	2660	2675	2675	2660	6
273	20230901	151200	632474700	2675	2660	2675	2660	2881
274	20230901	151100	624810940	2655	2655	2655	2655	1164
275	20230901	151000	621720520	2655	2650	2655	2650	3393
276	20230901	150900	612724190	2645	2660	2660	2645	19064
277	20230901	150800	562132695	2660	2660	2660	2660	5504
278	20230901	150700	547492055	2660	2665	2670	2660	3496
279	20230901	150600	538174310	2660	2660	2660	2660	819
280	20230901	150500	535995770	2660	2685	2685	2660	13560
281	20230901	150400	499905105	2690	2690	2690	2690	0
282	20230901	150300	499905105	2690	2670	2690	2670	653
283	20230901	150200	498161575	2670	2665	2670	2665	327
284	20230901	150100	497288870	2670	2670	2670	2670	0
285	20230901	150000	497288870	2670	2670	2670	2670	1
286	20230901	145900	497286200	2665	2665	2665	2665	60
287	20230901	145800	497126300	2665	2665	2665	2665	0
288	20230901	145700	497126300	2665	2665	2665	2665	0
289	20230901	145600	497126300	2665	2665	2665	2665	0
290	20230901	145500	497126300	2665	2665	2670	2665	184
291	20230901	145400	496635935	2670	2670	2670	2670	20
292	20230901	145300	496582535	2670	2665	2670	2665	842
293	20230901	145200	494338525	2665	2660	2665	2660	301
294	20230901	145100	493537860	2665	2665	2665	2665	390
295	20230901	145000	492498510	2665	2665	2665	2665	100
296	20230901	144900	492232010	2665	2660	2665	2660	1894
297	20230901	144800	487193925	2660	2670	2670	2660	18161
298	20230901	144700	438816845	2670	2670	2670	2670	0
299	20230901	144600	438816845	2670	2670	2670	2670	0
300	20230901	144500	438816845	2670	2670	2670	2670	5
301	20230901	144400	438803495	2670	2670	2670	2670	70
302	20230901	144300	438616595	2670	2670	2670	2670	10
303	20230901	144200	438589895	2670	2670	2670	2670	28
304	20230901	144100	438515135	2670	2670	2670	2670	956
305	20230901	144000	435962615	2665	2665	2665	2665	0
306	20230901	143900	435962615	2665	2665	2665	2665	0
307	20230901	143800	435962615	2665	2665	2665	2665	0
308	20230901	143700	435962615	2665	2665	2665	2665	0
309	20230901	143600	435962615	2665	2670	2670	2665	100
310	20230901	143500	435695870	2665	2665	2665	2665	100
311	20230901	143400	435429370	2665	2665	2665	2665	1257
312	20230901	143300	432079465	2665	2680	2680	2665	2682
313	20230901	143200	424921070	2680	2675	2680	2675	1495
314	20230901	143100	420921930	2680	2675	2680	2675	1017
315	20230901	143000	418198830	2675	2675	2675	2675	300
316	20230901	142900	417396330	2675	2675	2675	2675	20
317	20230901	142800	417342830	2670	2670	2670	2670	0
318	20230901	142700	417342830	2670	2670	2670	2670	205
319	20230901	142600	416795480	2670	2670	2670	2670	0
320	20230901	142500	416795480	2670	2670	2670	2670	0
321	20230901	142400	416795480	2670	2670	2670	2670	150
322	20230901	142300	416394980	2670	2675	2675	2670	2606
323	20230901	142200	409436825	2675	2675	2675	2675	1000
324	20230901	142100	406761825	2675	2675	2675	2675	40
325	20230901	142000	406654825	2675	2675	2675	2675	2
326	20230901	141900	406649475	2670	2675	2675	2670	21442
327	20230901	141800	349365660	2675	2675	2675	2675	100
328	20230901	141700	349098160	2680	2680	2680	2680	0
329	20230901	141600	349098160	2680	2680	2680	2680	46
330	20230901	141500	348974880	2680	2680	2680	2680	1
331	20230901	141400	348972200	2680	2675	2680	2675	1753
332	20230901	141300	344282765	2680	2685	2685	2675	4444
333	20230901	141200	332376640	2685	2685	2685	2685	0
334	20230901	141100	332376640	2685	2685	2685	2685	3804
335	20230901	141000	322162900	2685	2690	2690	2685	1182
336	20230901	140900	318983325	2690	2690	2690	2690	120
337	20230901	140800	318660525	2685	2685	2685	2685	0
338	20230901	140700	318660525	2685	2685	2685	2685	0
339	20230901	140600	318660525	2685	2685	2685	2685	150
340	20230901	140500	318257775	2685	2685	2685	2685	0
341	20230901	140400	318257775	2685	2685	2685	2685	0
342	20230901	140300	318257775	2685	2685	2685	2685	278
343	20230901	140200	317511345	2690	2690	2690	2690	5
344	20230901	140100	317497895	2685	2685	2685	2685	390
345	20230901	140000	316450745	2690	2690	2690	2690	10
346	20230901	135900	316423845	2690	2690	2690	2690	0
347	20230901	135800	316423845	2690	2690	2690	2690	0
348	20230901	135700	316423845	2690	2690	2690	2690	100
349	20230901	135600	316154845	2685	2685	2685	2685	1
350	20230901	135500	316152160	2690	2690	2690	2690	0
351	20230901	135400	316152160	2690	2690	2690	2690	32
352	20230901	135300	316066080	2685	2685	2685	2685	156
353	20230901	135200	315647220	2690	2690	2690	2690	52
354	20230901	135100	315507340	2690	2690	2690	2690	10
355	20230901	135000	315480440	2690	2690	2690	2690	40
356	20230901	134900	315372840	2690	2690	2690	2690	0
357	20230901	134800	315372840	2690	2690	2690	2690	0
358	20230901	134700	315372840	2690	2690	2690	2690	239
359	20230901	134600	314729930	2690	2690	2690	2690	455
360	20230901	134500	313505980	2690	2690	2690	2690	685
361	20230901	134400	311663330	2690	2690	2690	2690	20
362	20230901	134300	311609530	2690	2690	2690	2690	202
363	20230901	134200	311066150	2690	2690	2690	2690	0
364	20230901	134100	311066150	2690	2690	2690	2690	0
365	20230901	134000	311066150	2690	2690	2690	2690	20
366	20230901	133900	311012350	2690	2690	2690	2690	2
367	20230901	133800	311006970	2690	2690	2690	2690	32
368	20230901	133700	310920890	2690	2690	2690	2690	0
369	20230901	133600	310920890	2690	2690	2690	2690	71
370	20230901	133500	310729900	2690	2690	2690	2690	10
371	20230901	133400	310703000	2690	2690	2690	2690	102
372	20230901	133300	310428620	2685	2685	2685	2685	10
373	20230901	133200	310401770	2685	2685	2685	2685	0
374	20230901	133100	310401770	2685	2685	2685	2685	0
375	20230901	133000	310401770	2685	2685	2685	2685	0
376	20230901	132900	310401770	2685	2685	2685	2685	0
377	20230901	132800	310401770	2685	2685	2685	2685	0
378	20230901	132700	310401770	2685	2685	2685	2685	0
379	20230901	132600	310401770	2685	2685	2685	2685	290
380	20230901	132500	309623120	2690	2690	2690	2690	0
381	20230901	132400	309623120	2690	2690	2690	2690	0
382	20230901	132300	309623120	2690	2690	2690	2690	5
383	20230901	132200	309609670	2690	2690	2690	2690	57
384	20230901	132100	309456340	2690	2690	2690	2690	28
385	20230901	132000	309381020	2680	2680	2680	2680	1442
386	20230901	131900	305516460	2680	2680	2680	2680	1
387	20230901	131800	305513780	2680	2680	2680	2680	0
388	20230901	131700	305513780	2680	2680	2680	2680	0
389	20230901	131600	305513780	2680	2680	2680	2680	0
390	20230901	131500	305513780	2680	2685	2685	2680	6368
391	20230901	131400	288422315	2685	2690	2690	2685	20
392	20230901	131300	288368595	2690	2690	2690	2690	387
393	20230901	131200	287327565	2690	2690	2690	2690	0
394	20230901	131100	287327565	2690	2690	2690	2690	0
395	20230901	131000	287327565	2690	2690	2690	2690	568
396	20230901	130900	285799645	2690	2690	2690	2690	3129
397	20230901	130800	277382635	2690	2695	2695	2690	2000
398	20230901	130700	272002195	2695	2700	2700	2695	400
399	20230901	130600	270924190	2695	2695	2695	2695	0
400	20230901	130500	270924190	2695	2695	2695	2695	0
401	20230901	130400	270924190	2695	2695	2695	2695	0
402	20230901	130300	270924190	2695	2695	2695	2695	274
403	20230901	130200	270185760	2695	2695	2695	2695	0
404	20230901	130100	270185760	2695	2695	2695	2690	1546
405	20230901	130000	266021640	2700	2705	2705	2700	1382
406	20230901	125900	262284780	2705	2705	2705	2705	0
407	20230901	125800	262284780	2705	2705	2705	2705	0
408	20230901	125700	262284780	2705	2705	2705	2705	1
409	20230901	125600	262282075	2705	2705	2705	2705	0
410	20230901	125500	262282075	2705	2705	2705	2705	0
411	20230901	125400	262282075	2705	2705	2705	2705	0
412	20230901	125300	262282075	2705	2705	2705	2705	0
413	20230901	125200	262282075	2705	2705	2705	2705	5
414	20230901	125100	262268550	2700	2700	2700	2700	3
415	20230901	125000	262260450	2705	2705	2705	2705	0
416	20230901	124900	262260450	2705	2705	2705	2705	0
417	20230901	124800	262260450	2705	2705	2705	2705	1
418	20230901	124700	262257745	2705	2705	2705	2705	0
419	20230901	124600	262257745	2705	2705	2705	2705	40
420	20230901	124500	262149545	2690	2700	2700	2690	7041
421	20230901	124400	243165420	2700	2700	2700	2700	200
422	20230901	124300	242625420	2705	2705	2705	2705	2
423	20230901	124200	242620010	2705	2705	2705	2705	0
424	20230901	124100	242620010	2705	2705	2705	2705	0
425	20230901	124000	242620010	2705	2705	2705	2705	0
426	20230901	123900	242620010	2705	2705	2705	2705	10
427	20230901	123800	242592960	2705	2705	2705	2705	0
428	20230901	123700	242592960	2705	2705	2705	2705	0
429	20230901	123600	242592960	2705	2705	2705	2705	0
430	20230901	123500	242592960	2705	2700	2705	2700	310
431	20230901	123400	241755910	2700	2700	2700	2700	0
432	20230901	123300	241755910	2700	2700	2700	2700	0
433	20230901	123200	241755910	2700	2700	2700	2700	0
434	20230901	123100	241755910	2700	2705	2705	2700	254
435	20230901	123000	241069840	2705	2705	2705	2705	0
436	20230901	122900	241069840	2705	2705	2705	2705	0
437	20230901	122800	241069840	2705	2705	2705	2705	1619
438	20230901	122700	236690445	2705	2705	2705	2705	1
439	20230901	122600	236687740	2705	2705	2705	2705	0
440	20230901	122500	236687740	2705	2705	2705	2705	1000
441	20230901	122400	233982740	2705	2705	2705	2705	0
442	20230901	122300	233982740	2705	2705	2705	2705	2
443	20230901	122200	233977330	2705	2705	2705	2705	0
444	20230901	122100	233977330	2705	2705	2705	2705	80
445	20230901	122000	233760930	2705	2705	2705	2705	0
446	20230901	121900	233760930	2705	2705	2705	2705	0
447	20230901	121800	233760930	2705	2705	2705	2705	0
448	20230901	121700	233760930	2705	2705	2705	2705	0
449	20230901	121600	233760930	2705	2705	2705	2705	0
450	20230901	121500	233760930	2705	2705	2705	2705	1300
451	20230901	121400	230244430	2705	2705	2705	2705	0
452	20230901	121300	230244430	2705	2705	2705	2705	221
453	20230901	121200	229646625	2705	2705	2705	2705	0
454	20230901	121100	229646625	2705	2705	2705	2705	0
455	20230901	121000	229646625	2705	2705	2705	2705	0
456	20230901	120900	229646625	2705	2705	2705	2705	0
457	20230901	120800	229646625	2705	2705	2705	2705	0
458	20230901	120700	229646625	2705	2705	2705	2705	0
459	20230901	120600	229646625	2705	2705	2705	2705	30
460	20230901	120500	229565475	2705	2705	2705	2705	42
461	20230901	120400	229451865	2710	2710	2710	2710	46
462	20230901	120300	229327205	2710	2710	2710	2710	0
463	20230901	120200	229327205	2710	2710	2710	2710	50
464	20230901	120100	229191705	2710	2710	2710	2710	0
465	20230901	120000	229191705	2710	2710	2710	2710	10
466	20230901	115900	229164605	2710	2710	2710	2710	350
467	20230901	115800	228216105	2705	2705	2705	2705	1
468	20230901	115700	228213400	2705	2705	2705	2705	19
469	20230901	115600	228162005	2705	2705	2705	2705	22
470	20230901	115500	228102495	2700	2700	2700	2700	500
471	20230901	115400	226752495	2700	2700	2700	2700	2133
472	20230901	115300	220993395	2700	2700	2700	2700	95
473	20230901	115200	220736895	2705	2705	2705	2705	49
474	20230901	115100	220604350	2705	2705	2705	2705	0
475	20230901	115000	220604350	2705	2705	2705	2705	0
476	20230901	114900	220604350	2705	2705	2705	2705	16
477	20230901	114800	220561070	2705	2700	2705	2700	177
478	20230901	114700	220082290	2705	2705	2705	2705	1
479	20230901	114600	220079585	2705	2705	2705	2705	12
480	20230901	114500	220047125	2705	2705	2705	2700	749
481	20230901	114400	218024665	2705	2705	2705	2705	10
482	20230901	114300	217997615	2710	2710	2710	2710	0
483	20230901	114200	217997615	2710	2710	2710	2710	0
484	20230901	114100	217997615	2710	2710	2710	2710	0
485	20230901	114000	217997615	2710	2710	2710	2710	100
486	20230901	113900	217726615	2710	2710	2710	2710	0
487	20230901	113800	217726615	2710	2710	2710	2710	1
488	20230901	113700	217723905	2705	2705	2705	2705	0
489	20230901	113600	217723905	2705	2705	2705	2705	300
490	20230901	113500	216912405	2710	2710	2710	2710	1
491	20230901	113400	216909695	2710	2705	2710	2705	1155
492	20230901	113300	213782420	2705	2705	2705	2705	0
493	20230901	113200	213782420	2705	2705	2705	2705	0
494	20230901	113100	213782420	2705	2705	2705	2705	915
495	20230901	113000	211307345	2705	2705	2705	2705	0
496	20230901	112900	211307345	2705	2705	2705	2705	3
497	20230901	112800	211299230	2705	2705	2705	2705	200
498	20230901	112700	210758230	2710	2705	2710	2700	2120
499	20230901	112600	205030880	2710	2710	2710	2710	200
500	20230901	112500	204488880	2710	2710	2710	2710	0
501	20230901	112400	204488880	2710	2710	2710	2710	12
502	20230901	112300	204456360	2700	2700	2700	2700	0
503	20230901	112200	204456360	2700	2700	2700	2700	0
504	20230901	112100	204456360	2700	2700	2700	2700	0
505	20230901	112000	204456360	2700	2700	2700	2700	0
506	20230901	111900	204456360	2700	2700	2700	2700	0
507	20230901	111800	204456360	2700	2700	2700	2700	0
508	20230901	111700	204456360	2700	2700	2700	2700	1086
509	20230901	111600	201524160	2700	2705	2705	2700	1500
510	20230901	111500	197474110	2700	2700	2700	2700	0
511	20230901	111400	197474110	2700	2700	2700	2700	0
512	20230901	111300	197474110	2700	2700	2700	2700	0
513	20230901	111200	197474110	2700	2705	2705	2700	1384
514	20230901	111100	193736090	2705	2705	2705	2705	0
515	20230901	111000	193736090	2705	2705	2705	2705	0
516	20230901	110900	193736090	2705	2705	2705	2705	632
517	20230901	110800	192026530	2710	2710	2710	2710	536
518	20230901	110700	190573970	2710	2710	2710	2710	0
519	20230901	110600	190573970	2710	2710	2710	2710	52
520	20230901	110500	190433050	2705	2705	2705	2705	1
521	20230901	110400	190430345	2705	2705	2705	2705	109
522	20230901	110300	190135500	2705	2710	2710	2705	79
523	20230901	110200	189921795	2700	2700	2700	2700	0
524	20230901	110100	189921795	2700	2705	2705	2700	12401
525	20230901	110000	156425300	2705	2705	2705	2705	20
526	20230901	105900	156371200	2705	2705	2705	2705	2000
527	20230901	105800	150961200	2710	2710	2710	2710	0
528	20230901	105700	150961200	2710	2710	2710	2710	0
529	20230901	105600	150961200	2710	2710	2710	2710	0
530	20230901	105500	150961200	2710	2710	2710	2705	263
531	20230901	105400	150248485	2715	2715	2715	2715	0
532	20230901	105300	150248485	2715	2715	2715	2715	0
533	20230901	105200	150248485	2715	2715	2715	2715	0
534	20230901	105100	150248485	2715	2715	2715	2715	600
535	20230901	105000	148619485	2715	2715	2715	2715	0
536	20230901	104900	148619485	2715	2715	2715	2715	0
537	20230901	104800	148619485	2715	2715	2715	2715	0
538	20230901	104700	148619485	2715	2715	2715	2715	227
539	20230901	104600	148003180	2715	2715	2715	2715	0
540	20230901	104500	148003180	2715	2715	2715	2715	0
541	20230901	104400	148003180	2715	2715	2715	2715	0
542	20230901	104300	148003180	2715	2715	2715	2715	0
543	20230901	104200	148003180	2715	2715	2715	2715	1
544	20230901	104100	148000465	2700	2700	2700	2700	0
545	20230901	104000	148000465	2700	2700	2700	2700	0
546	20230901	103900	148000465	2700	2705	2705	2700	1200
547	20230901	103800	144759385	2710	2710	2710	2710	39
548	20230901	103700	144653695	2705	2705	2705	2705	0
549	20230901	103600	144653695	2705	2705	2705	2705	0
550	20230901	103500	144653695	2705	2705	2705	2705	0
551	20230901	103400	144653695	2705	2705	2705	2705	0
552	20230901	103300	144653695	2705	2710	2710	2705	1914
553	20230901	103200	139471755	2715	2715	2715	2715	0
554	20230901	103100	139471755	2715	2715	2715	2715	0
555	20230901	103000	139471755	2715	2715	2715	2715	0
556	20230901	102900	139471755	2715	2715	2715	2715	0
557	20230901	102800	139471755	2715	2715	2715	2715	331
558	20230901	102700	138573090	2715	2715	2715	2715	0
559	20230901	102600	138573090	2715	2715	2715	2715	0
560	20230901	102500	138573090	2715	2710	2715	2710	987
561	20230901	102400	135898315	2710	2710	2710	2710	0
562	20230901	102300	135898315	2710	2710	2710	2710	0
563	20230901	102200	135898315	2710	2710	2710	2710	489
564	20230901	102100	134573125	2715	2715	2715	2715	35
565	20230901	102000	134478100	2715	2715	2715	2715	200
566	20230901	101900	133935100	2715	2715	2715	2715	100
567	20230901	101800	133663600	2715	2715	2715	2715	396
568	20230901	101700	132588460	2715	2715	2715	2715	222
569	20230901	101600	131985730	2715	2715	2715	2715	163
570	20230901	101500	131543185	2715	2715	2715	2715	306
571	20230901	101400	130712395	2715	2715	2715	2715	134
572	20230901	101300	130348585	2715	2705	2715	2705	864
573	20230901	101200	128007175	2705	2705	2705	2705	635
574	20230901	101100	126289500	2700	2710	2710	2700	11267
575	20230901	101000	95817220	2715	2715	2715	2715	0
576	20230901	100900	95817220	2715	2715	2715	2715	0
577	20230901	100800	95817220	2715	2715	2715	2715	26
578	20230901	100700	95746630	2715	2715	2715	2715	273
579	20230901	100600	95005435	2715	2720	2720	2715	1206
580	20230901	100500	91728645	2715	2715	2715	2715	100
581	20230901	100400	91457145	2725	2725	2725	2725	0
582	20230901	100300	91457145	2725	2725	2725	2725	0
583	20230901	100200	91457145	2725	2725	2725	2725	0
584	20230901	100100	91457145	2725	2725	2725	2725	1
585	20230901	100000	91454420	2715	2715	2715	2715	0
586	20230901	095900	91454420	2715	2715	2715	2715	0
587	20230901	095800	91454420	2715	2715	2715	2715	1
588	20230901	095700	91451705	2715	2715	2715	2715	486
589	20230901	095600	90132215	2715	2715	2715	2715	213
590	20230901	095500	89553920	2730	2725	2730	2710	3446
591	20230901	095400	80196350	2725	2725	2725	2725	988
592	20230901	095300	77504050	2725	2725	2725	2725	703
593	20230901	095200	75588375	2730	2730	2730	2730	0
594	20230901	095100	75588375	2730	2730	2730	2730	1
595	20230901	095000	75585645	2730	2730	2730	2730	12
596	20230901	094900	75552885	2735	2735	2735	2735	3
597	20230901	094800	75544680	2735	2735	2735	2735	2
598	20230901	094700	75539210	2735	2735	2735	2735	43
599	20230901	094600	75421605	2735	2735	2735	2735	0
600	20230901	094500	75421605	2735	2735	2735	2735	83
601	20230901	094400	75194600	2740	2740	2740	2740	1048
602	20230901	094300	72323080	2740	2730	2740	2730	1282
603	20230901	094200	68813950	2730	2730	2730	2730	52
604	20230901	094100	68671990	2735	2735	2735	2735	0
605	20230901	094000	68671990	2735	2735	2735	2735	0
606	20230901	093900	68671990	2735	2735	2735	2735	262
607	20230901	093800	67955420	2730	2730	2730	2730	0
608	20230901	093700	67955420	2730	2725	2730	2725	2472
609	20230901	093600	61210895	2725	2725	2725	2725	1
610	20230901	093500	61208170	2720	2720	2720	2720	652
611	20230901	093400	59434730	2710	2720	2720	2710	97
612	20230901	093300	59170990	2705	2730	2730	2705	5490
613	20230901	093200	44291200	2730	2730	2730	2730	2
614	20230901	093100	44285740	2730	2725	2730	2725	550
615	20230901	093000	42784490	2725	2725	2725	2725	10
616	20230901	092900	42757240	2720	2725	2725	2720	1124
617	20230901	092800	39699655	2730	2730	2730	2730	39
618	20230901	092700	39593185	2725	2725	2725	2725	0
619	20230901	092600	39593185	2725	2725	2725	2725	0
620	20230901	092500	39593185	2725	2730	2730	2725	17
621	20230901	092400	39546790	2730	2730	2730	2730	0
622	20230901	092300	39546790	2730	2730	2730	2730	0
623	20230901	092200	39546790	2730	2730	2730	2730	123
624	20230901	092100	39211000	2730	2730	2730	2730	50
625	20230901	092000	39074500	2730	2730	2730	2730	0
626	20230901	091900	39074500	2730	2735	2735	2730	28
627	20230901	091800	38998045	2730	2720	2730	2720	1049
628	20230901	091700	36140545	2720	2720	2720	2700	7072
629	20230901	091600	16962620	2720	2720	2720	2720	300
630	20230901	091500	16146620	2715	2720	2720	2715	135
631	20230901	091400	15779935	2715	2715	2715	2715	0
632	20230901	091300	15779935	2715	2715	2715	2715	0
633	20230901	091200	15779935	2715	2715	2715	2715	0
634	20230901	091100	15779935	2715	2730	2730	2715	400
635	20230901	091000	14692285	2715	2720	2720	2715	251
636	20230901	090900	14010665	2730	2730	2730	2730	769
637	20230901	090800	11911295	2730	2720	2730	2710	501
638	20230901	090700	10553545	2735	2735	2735	2735	333
639	20230901	090600	9642790	2730	2725	2730	2725	440
640	20230901	090500	8442955	2725	2725	2725	2725	7
641	20230901	090400	8423880	2700	2720	2720	2700	1603
642	20230901	090300	4074430	2705	2715	2715	2705	200
643	20230901	090200	3533420	2720	2730	2730	2720	42
644	20230901	090100	3418780	2730	2710	2730	2710	437
645	20230901	090000	2234490	2710	2735	2735	2710	821