KissMeData/078150/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193300	8152942415	2930	2930	2930	2930	96596
3	20230901	193200	8152942415	2930	2930	2930	2930	0
4	20230901	193100	8152942415	2930	2930	2930	2930	0
5	20230901	193000	8152942415	2930	2930	2930	2930	0
6	20230901	192900	8152942415	2930	2930	2930	2930	0
7	20230901	192800	8152942415	2930	2930	2930	2930	0
8	20230901	192700	8152942415	2930	2930	2930	2930	0
9	20230901	192600	8152942415	2930	2930	2930	2930	0
10	20230901	192500	8152942415	2930	2930	2930	2930	0
11	20230901	192400	8152942415	2930	2930	2930	2930	0
12	20230901	192300	8152942415	2930	2930	2930	2930	0
13	20230901	192200	8152942415	2930	2930	2930	2930	0
14	20230901	192100	8152942415	2930	2930	2930	2930	0
15	20230901	192000	8152942415	2930	2930	2930	2930	0
16	20230901	191900	8152942415	2930	2930	2930	2930	0
17	20230901	191800	8152942415	2930	2930	2930	2930	0
18	20230901	191700	8152942415	2930	2930	2930	2930	0
19	20230901	191600	8152942415	2930	2930	2930	2930	0
20	20230901	191500	8152942415	2930	2930	2930	2930	0
21	20230901	191400	8152942415	2930	2930	2930	2930	0
22	20230901	191300	8152942415	2930	2930	2930	2930	0
23	20230901	191200	8152942415	2930	2930	2930	2930	0
24	20230901	191100	8152942415	2930	2930	2930	2930	0
25	20230901	191000	8152942415	2930	2930	2930	2930	0
26	20230901	190900	8152942415	2930	2930	2930	2930	0
27	20230901	190800	8152942415	2930	2930	2930	2930	0
28	20230901	190700	8152942415	2930	2930	2930	2930	0
29	20230901	190600	8152942415	2930	2930	2930	2930	0
30	20230901	190500	8152942415	2930	2930	2930	2930	0
31	20230901	190400	8152942415	2930	2930	2930	2930	0
32	20230901	190300	8152942415	2930	2930	2930	2930	96596
33	20230901	190200	8152942415	2930	2930	2930	2930	0
34	20230901	190100	8152942415	2930	2930	2930	2930	0
35	20230901	190000	8152942415	2930	2930	2930	2930	0
36	20230901	185900	8152942415	2930	2930	2930	2930	0
37	20230901	185800	8152942415	2930	2930	2930	2930	0
38	20230901	185700	8152942415	2930	2930	2930	2930	0
39	20230901	185600	8152942415	2930	2930	2930	2930	0
40	20230901	185500	8152942415	2930	2930	2930	2930	0
41	20230901	185400	8152942415	2930	2930	2930	2930	0
42	20230901	185300	8152942415	2930	2930	2930	2930	0
43	20230901	185200	8152942415	2930	2930	2930	2930	0
44	20230901	185100	8152942415	2930	2930	2930	2930	0
45	20230901	185000	8152942415	2930	2930	2930	2930	0
46	20230901	184900	8152942415	2930	2930	2930	2930	0
47	20230901	184800	8152942415	2930	2930	2930	2930	0
48	20230901	184700	8152942415	2930	2930	2930	2930	0
49	20230901	184600	8152942415	2930	2930	2930	2930	0
50	20230901	184500	8152942415	2930	2930	2930	2930	0
51	20230901	184400	8152942415	2930	2930	2930	2930	0
52	20230901	184300	8152942415	2930	2930	2930	2930	0
53	20230901	184200	8152942415	2930	2930	2930	2930	0
54	20230901	184100	8152942415	2930	2930	2930	2930	0
55	20230901	184000	8152942415	2930	2930	2930	2930	0
56	20230901	183900	8152942415	2930	2930	2930	2930	0
57	20230901	183800	8152942415	2930	2930	2930	2930	0
58	20230901	183700	8152942415	2930	2930	2930	2930	0
59	20230901	183600	8152942415	2930	2930	2930	2930	0
60	20230901	183500	8152942415	2930	2930	2930	2930	0
61	20230901	183400	8152942415	2930	2930	2930	2930	0
62	20230901	183300	8152942415	2930	2930	2930	2930	96596
63	20230901	183200	8152942415	2930	2930	2930	2930	0
64	20230901	183100	8152942415	2930	2930	2930	2930	0
65	20230901	183000	8152942415	2930	2930	2930	2930	0
66	20230901	182900	8152942415	2930	2930	2930	2930	0
67	20230901	182800	8152942415	2930	2930	2930	2930	0
68	20230901	182700	8152942415	2930	2930	2930	2930	0
69	20230901	182600	8152942415	2930	2930	2930	2930	0
70	20230901	182500	8152942415	2930	2930	2930	2930	0
71	20230901	182400	8152942415	2930	2930	2930	2930	0
72	20230901	182300	8152942415	2930	2930	2930	2930	0
73	20230901	182200	8152942415	2930	2930	2930	2930	0
74	20230901	182100	8152942415	2930	2930	2930	2930	0
75	20230901	182000	8152942415	2930	2930	2930	2930	0
76	20230901	181900	8152942415	2930	2930	2930	2930	0
77	20230901	181800	8152942415	2930	2930	2930	2930	0
78	20230901	181700	8152942415	2930	2930	2930	2930	0
79	20230901	181600	8152942415	2930	2930	2930	2930	0
80	20230901	181500	8152942415	2930	2930	2930	2930	0
81	20230901	181400	8152942415	2930	2930	2930	2930	0
82	20230901	181300	8152942415	2930	2930	2930	2930	0
83	20230901	181200	8152942415	2930	2930	2930	2930	0
84	20230901	181100	8152942415	2930	2930	2930	2930	0
85	20230901	181000	8152942415	2930	2930	2930	2930	0
86	20230901	180900	8152942415	2930	2930	2930	2930	0
87	20230901	180800	8152942415	2930	2930	2930	2930	0
88	20230901	180700	8152942415	2930	2930	2930	2930	0
89	20230901	180600	8152942415	2930	2930	2930	2930	0
90	20230901	180500	8152942415	2930	2930	2930	2930	0
91	20230901	180400	8152942415	2930	2930	2930	2930	0
92	20230901	180300	8152942415	2930	2930	2930	2930	96596
93	20230901	180200	8152942415	2930	2930	2930	2930	0
94	20230901	180100	8152942415	2930	2930	2930	2930	0
95	20230901	180000	8152942415	2930	2930	2930	2930	0
96	20230901	175900	8152942415	2930	2930	2930	2930	0
97	20230901	175800	8152942415	2930	2930	2930	2930	0
98	20230901	175700	8152942415	2930	2930	2930	2930	0
99	20230901	175600	8152942415	2930	2930	2930	2930	0
100	20230901	175500	8152942415	2930	2930	2930	2930	0
101	20230901	175400	8152942415	2930	2930	2930	2930	0
102	20230901	175300	8152942415	2930	2930	2930	2930	0
103	20230901	175200	8152942415	2930	2930	2930	2930	0
104	20230901	175100	8152942415	2930	2930	2930	2930	0
105	20230901	175000	8152942415	2930	2930	2930	2930	0
106	20230901	174900	8152942415	2930	2930	2930	2930	0
107	20230901	174800	8152942415	2930	2930	2930	2930	0
108	20230901	174700	8152942415	2930	2930	2930	2930	0
109	20230901	174600	8152942415	2930	2930	2930	2930	0
110	20230901	174500	8152942415	2930	2930	2930	2930	0
111	20230901	174400	8152942415	2930	2930	2930	2930	0
112	20230901	174300	8152942415	2930	2930	2930	2930	0
113	20230901	174200	8152942415	2930	2930	2930	2930	0
114	20230901	174100	8152942415	2930	2930	2930	2930	0
115	20230901	174000	8152942415	2930	2930	2930	2930	0
116	20230901	173900	8152942415	2930	2930	2930	2930	0
117	20230901	173800	8152942415	2930	2930	2930	2930	0
118	20230901	173700	8152942415	2930	2930	2930	2930	0
119	20230901	173600	8152942415	2930	2930	2930	2930	0
120	20230901	173500	8152942415	2930	2930	2930	2930	0
121	20230901	173400	8152942415	2930	2930	2930	2930	0
122	20230901	173300	8152942415	2930	2930	2930	2930	96596
123	20230901	173200	8152942415	2930	2930	2930	2930	0
124	20230901	173100	8152942415	2930	2930	2930	2930	0
125	20230901	173000	8152942415	2930	2930	2930	2930	0
126	20230901	172900	8152942415	2930	2930	2930	2930	0
127	20230901	172800	8152942415	2930	2930	2930	2930	0
128	20230901	172700	8152942415	2930	2930	2930	2930	0
129	20230901	172600	8152942415	2930	2930	2930	2930	0
130	20230901	172500	8152942415	2930	2930	2930	2930	0
131	20230901	172400	8152942415	2930	2930	2930	2930	0
132	20230901	172300	8152942415	2930	2930	2930	2930	0
133	20230901	172200	8152942415	2930	2930	2930	2930	0
134	20230901	172100	8152942415	2930	2930	2930	2930	0
135	20230901	172000	8152942415	2930	2930	2930	2930	0
136	20230901	171900	8152942415	2930	2930	2930	2930	0
137	20230901	171800	8152942415	2930	2930	2930	2930	0
138	20230901	171700	8152942415	2930	2930	2930	2930	0
139	20230901	171600	8152942415	2930	2930	2930	2930	0
140	20230901	171500	8152942415	2930	2930	2930	2930	0
141	20230901	171400	8152942415	2930	2930	2930	2930	0
142	20230901	171300	8152942415	2930	2930	2930	2930	0
143	20230901	171200	8152942415	2930	2930	2930	2930	0
144	20230901	171100	8152942415	2930	2930	2930	2930	0
145	20230901	171000	8152942415	2930	2930	2930	2930	0
146	20230901	170900	8152942415	2930	2930	2930	2930	0
147	20230901	170800	8152942415	2930	2930	2930	2930	0
148	20230901	170700	8152942415	2930	2930	2930	2930	0
149	20230901	170600	8152942415	2930	2930	2930	2930	0
150	20230901	170500	8152942415	2930	2930	2930	2930	0
151	20230901	170400	8152942415	2930	2930	2930	2930	0
152	20230901	170300	8152942415	2930	2930	2930	2930	96596
153	20230901	170200	8152942415	2930	2930	2930	2930	0
154	20230901	170100	8152942415	2930	2930	2930	2930	0
155	20230901	170000	8152942415	2930	2930	2930	2930	0
156	20230901	165900	8152942415	2930	2930	2930	2930	0
157	20230901	165800	8152942415	2930	2930	2930	2930	0
158	20230901	165700	8152942415	2930	2930	2930	2930	0
159	20230901	165600	8152942415	2930	2930	2930	2930	0
160	20230901	165500	8152942415	2930	2930	2930	2930	0
161	20230901	165400	8152942415	2930	2930	2930	2930	0
162	20230901	165300	8152942415	2930	2930	2930	2930	0
163	20230901	165200	8152942415	2930	2930	2930	2930	0
164	20230901	165100	8152942415	2930	2930	2930	2930	0
165	20230901	165000	8152942415	2930	2930	2930	2930	0
166	20230901	164900	8152942415	2930	2930	2930	2930	0
167	20230901	164800	8152942415	2930	2930	2930	2930	0
168	20230901	164700	8152942415	2930	2930	2930	2930	0
169	20230901	164600	8152942415	2930	2930	2930	2930	0
170	20230901	164500	8152942415	2930	2930	2930	2930	0
171	20230901	164400	8152942415	2930	2930	2930	2930	0
172	20230901	164300	8152942415	2930	2930	2930	2930	0
173	20230901	164200	8152942415	2930	2930	2930	2930	0
174	20230901	164100	8152942415	2930	2930	2930	2930	0
175	20230901	164000	8152942415	2930	2930	2930	2930	0
176	20230901	163900	8152942415	2930	2930	2930	2930	0
177	20230901	163800	8152942415	2930	2930	2930	2930	0
178	20230901	163700	8152942415	2930	2930	2930	2930	0
179	20230901	163600	8152942415	2930	2930	2930	2930	0
180	20230901	163500	8152942415	2930	2930	2930	2930	0
181	20230901	163400	8152942415	2930	2930	2930	2930	0
182	20230901	163300	8152942415	2930	2930	2930	2930	96596
183	20230901	163200	8152942415	2930	2930	2930	2930	0
184	20230901	163100	8152942415	2930	2930	2930	2930	0
185	20230901	163000	8152942415	2930	2930	2930	2930	0
186	20230901	162900	8152942415	2930	2930	2930	2930	0
187	20230901	162800	8152942415	2930	2930	2930	2930	0
188	20230901	162700	8152942415	2930	2930	2930	2930	0
189	20230901	162600	8152942415	2930	2930	2930	2930	0
190	20230901	162500	8152942415	2930	2930	2930	2930	0
191	20230901	162400	8152942415	2930	2930	2930	2930	0
192	20230901	162300	8152942415	2930	2930	2930	2930	0
193	20230901	162200	8152942415	2930	2930	2930	2930	0
194	20230901	162100	8152942415	2930	2930	2930	2930	0
195	20230901	162000	8152942415	2930	2930	2930	2930	0
196	20230901	161900	8152942415	2930	2930	2930	2930	0
197	20230901	161800	8152942415	2930	2930	2930	2930	0
198	20230901	161700	8152942415	2930	2930	2930	2930	0
199	20230901	161600	8152942415	2930	2930	2930	2930	0
200	20230901	161500	8152942415	2930	2930	2930	2930	0
201	20230901	161400	8152942415	2930	2930	2930	2930	0
202	20230901	161300	8152942415	2930	2930	2930	2930	0
203	20230901	161200	8152942415	2930	2930	2930	2930	0
204	20230901	161100	8152942415	2930	2930	2930	2930	0
205	20230901	161000	8152942415	2930	2930	2930	2930	0
206	20230901	160900	8152942415	2930	2930	2930	2930	0
207	20230901	160800	8152942415	2930	2930	2930	2930	0
208	20230901	160700	8152942415	2930	2930	2930	2930	0
209	20230901	160600	8152942415	2930	2930	2930	2930	0
210	20230901	160500	8152942415	2930	2930	2930	2930	0
211	20230901	160400	8152942415	2930	2930	2930	2930	0
212	20230901	160300	8152942415	2930	2930	2930	2930	96596
213	20230901	160200	8152942415	2930	2930	2930	2930	0
214	20230901	160100	8152942415	2930	2930	2930	2930	0
215	20230901	160000	8152942415	2930	2930	2930	2930	0
216	20230901	155900	8152942415	2930	2930	2930	2930	0
217	20230901	155800	8152942415	2930	2930	2930	2930	0
218	20230901	155700	8152942415	2930	2930	2930	2930	0
219	20230901	155600	8152942415	2930	2930	2930	2930	0
220	20230901	155500	8152942415	2930	2930	2930	2930	0
221	20230901	155400	8152942415	2930	2930	2930	2930	0
222	20230901	155300	8152942415	2930	2930	2930	2930	0
223	20230901	155200	8152942415	2930	2930	2930	2930	0
224	20230901	155100	8152942415	2930	2930	2930	2930	0
225	20230901	155000	8152942415	2930	2930	2930	2930	0
226	20230901	154900	8152942415	2930	2930	2930	2930	0
227	20230901	154800	8152942415	2930	2930	2930	2930	0
228	20230901	154700	8152942415	2930	2930	2930	2930	0
229	20230901	154600	8152942415	2930	2930	2930	2930	0
230	20230901	154500	8152942415	2930	2930	2930	2930	0
231	20230901	154400	8152942415	2930	2930	2930	2930	0
232	20230901	154300	8152942415	2930	2930	2930	2930	0
233	20230901	154200	8152942415	2930	2930	2930	2930	0
234	20230901	154100	8152942415	2930	2930	2930	2930	0
235	20230901	154000	8152942415	2930	2930	2930	2930	0
236	20230901	153900	8152942415	2930	2930	2930	2930	0
237	20230901	153800	8152942415	2930	2930	2930	2930	0
238	20230901	153700	8152942415	2930	2930	2930	2930	0
239	20230901	153600	8152942415	2930	2930	2930	2930	0
240	20230901	153500	8152942415	2930	2930	2930	2930	0
241	20230901	153400	8152942415	2930	2930	2930	2930	0
242	20230901	153300	8152942415	2930	2930	2930	2930	96596
243	20230901	153200	8152942415	2930	2930	2930	2930	0
244	20230901	153100	8152942415	2930	2930	2930	2930	0
245	20230901	153000	8152942415	2930	2930	2930	2930	96596
246	20230901	152900	7869916135	2960	2960	2960	2960	0
247	20230901	152800	7869916135	2960	2960	2960	2960	0
248	20230901	152700	7869916135	2960	2960	2960	2960	0
249	20230901	152600	7869916135	2960	2960	2960	2960	0
250	20230901	152500	7869916135	2960	2960	2960	2960	0
251	20230901	152400	7869916135	2960	2960	2960	2960	0
252	20230901	152300	7869916135	2960	2960	2960	2960	0
253	20230901	152200	7869916135	2960	2960	2960	2960	0
254	20230901	152100	7869916135	2960	2960	2960	2960	0
255	20230901	152000	7869916135	2960	2960	2960	2960	0
256	20230901	151900	7869916135	2960	2965	2965	2940	8896
257	20230901	151800	7843653960	2960	2965	2965	2935	98233
258	20230901	151700	7554206905	2965	2970	2970	2945	153840
259	20230901	151600	7100443870	2970	2960	2970	2960	6054
260	20230901	151500	7082482495	2970	2970	2970	2960	6933
261	20230901	151400	7061907125	2970	2960	2970	2960	6342
262	20230901	151300	7043088185	2960	2970	2970	2960	2874
263	20230901	151200	7034575245	2970	2970	2970	2960	5575
264	20230901	151100	7018034960	2965	2970	2970	2965	889
265	20230901	151000	7015399025	2970	2960	2970	2960	10141
266	20230901	150900	6985314110	2960	2965	2965	2960	12008
267	20230901	150800	6949731755	2970	2970	2970	2965	2454
268	20230901	150700	6942453375	2970	2970	2970	2970	12151
269	20230901	150600	6906364905	2975	2975	2975	2975	1671
270	20230901	150500	6901393680	2975	2975	2975	2970	2467
271	20230901	150400	6894054380	2975	2970	2975	2970	3653
272	20230901	150300	6883194480	2975	2975	2975	2970	1836
273	20230901	150200	6877741165	2970	2975	2980	2970	6981
274	20230901	150100	6856973430	2975	2980	2980	2975	8027
275	20230901	150000	6833092585	2980	2975	2980	2975	2857
276	20230901	145900	6824581225	2980	2980	2980	2975	3376
277	20230901	145800	6814521995	2980	2980	2980	2975	4364
278	20230901	145700	6801531085	2975	2975	2975	2970	11553
279	20230901	145600	6767160940	2975	2975	2975	2970	4721
280	20230901	145500	6753139105	2975	2970	2975	2970	1197
281	20230901	145400	6749583885	2970	2970	2970	2970	3369
282	20230901	145300	6739577955	2970	2970	2975	2970	1367
283	20230901	145200	6735517960	2970	2970	2975	2970	3577
284	20230901	145100	6724894170	2970	2970	2970	2970	320
285	20230901	145000	6723943770	2965	2970	2970	2965	3715
286	20230901	144900	6712911720	2975	2980	2980	2970	3860
287	20230901	144800	6701432145	2980	2965	2980	2965	41369
288	20230901	144700	6578621720	2965	2965	2965	2960	8885
289	20230901	144600	6552280550	2965	2965	2965	2965	1313
290	20230901	144500	6548387505	2960	2960	2960	2960	700
291	20230901	144400	6546315505	2960	2955	2965	2955	2746
292	20230901	144300	6538185920	2960	2960	2965	2960	5740
293	20230901	144200	6521194425	2965	2965	2965	2960	927
294	20230901	144100	6518450450	2960	2965	2965	2960	1746
295	20230901	144000	6513281735	2960	2960	2965	2960	2253
296	20230901	143900	6506612845	2960	2960	2960	2960	1101
297	20230901	143800	6503353885	2960	2960	2960	2960	3004
298	20230901	143700	6494462045	2960	2955	2960	2955	1405
299	20230901	143600	6490310245	2955	2955	2960	2955	707
300	20230901	143500	6488221050	2955	2955	2965	2955	2027
301	20230901	143400	6482224725	2965	2960	2965	2955	5057
302	20230901	143300	6467275610	2965	2960	2965	2955	5603
303	20230901	143200	6450667745	2960	2965	2965	2960	8756
304	20230901	143100	6424748980	2960	2960	2960	2960	254
305	20230901	143000	6423997140	2965	2965	2965	2960	1772
306	20230901	142900	6418743410	2965	2965	2970	2965	8743
307	20230901	142800	6392818505	2970	2970	2970	2965	3130
308	20230901	142700	6383538000	2965	2970	2970	2965	3655
309	20230901	142600	6372698165	2970	2970	2970	2965	12668
310	20230901	142500	6335136725	2970	2960	2970	2960	9680
311	20230901	142400	6306425615	2960	2965	2965	2960	8509
312	20230901	142300	6281222840	2965	2970	2970	2965	1393
313	20230901	142200	6277092580	2965	2965	2970	2965	3773
314	20230901	142100	6265900530	2965	2965	2970	2965	3774
315	20230901	142000	6254710610	2970	2960	2970	2960	14911
316	20230901	141900	6210509675	2960	2960	2965	2960	223
317	20230901	141800	6209849590	2955	2960	2960	2955	2642
318	20230901	141700	6202029355	2960	2960	2960	2955	1000
319	20230901	141600	6199070435	2960	2960	2965	2955	7932
320	20230901	141500	6175601715	2960	2960	2960	2955	3485
321	20230901	141400	6165298630	2960	2960	2960	2960	143
322	20230901	141300	6164875350	2955	2960	2960	2955	3089
323	20230901	141200	6155733300	2965	2965	2965	2960	1338
324	20230901	141100	6151771130	2965	2965	2965	2965	103
325	20230901	141000	6151465735	2965	2965	2965	2965	1161
326	20230901	140900	6148023370	2965	2965	2965	2965	1
327	20230901	140800	6148020405	2960	2960	2960	2960	5300
328	20230901	140700	6132332405	2960	2960	2960	2960	0
329	20230901	140600	6132332405	2960	2960	2960	2960	6563
330	20230901	140500	6112905925	2960	2955	2960	2955	12570
331	20230901	140400	6075699735	2955	2960	2960	2955	2181
332	20230901	140300	6069251780	2960	2955	2960	2955	1570
333	20230901	140200	6064605580	2955	2955	2955	2955	0
334	20230901	140100	6064605580	2955	2955	2955	2955	2575
335	20230901	140000	6056996455	2950	2950	2950	2950	22345
336	20230901	135900	5991078705	2950	2955	2955	2950	130
337	20230901	135800	5990694890	2955	2960	2960	2955	3458
338	20230901	135700	5980476255	2960	2955	2960	2955	2667
339	20230901	135600	5972595070	2950	2950	2950	2945	9262
340	20230901	135500	5945289440	2950	2950	2950	2950	2050
341	20230901	135400	5939241940	2950	2950	2950	2950	8254
342	20230901	135300	5914892640	2950	2950	2955	2950	1562
343	20230901	135200	5910284490	2955	2955	2955	2950	540
344	20230901	135100	5908690285	2955	2955	2955	2955	3001
345	20230901	135000	5899822330	2955	2955	2955	2955	10
346	20230901	134900	5899792780	2950	2955	2955	2950	9198
347	20230901	134800	5872655025	2955	2960	2960	2955	14865
348	20230901	134700	5828722940	2960	2955	2960	2955	6661
349	20230901	134600	5809034125	2955	2960	2960	2955	2412
350	20230901	134500	5801906640	2960	2960	2960	2960	7898
351	20230901	134400	5778528560	2960	2960	2960	2955	5458
352	20230901	134300	5762385160	2960	2955	2960	2955	1351
353	20230901	134200	5758392400	2955	2960	2960	2955	601
354	20230901	134100	5756614440	2960	2955	2960	2950	2457
355	20230901	134000	5749359740	2955	2955	2955	2955	8992
356	20230901	133900	5722788380	2950	2955	2955	2950	1053
357	20230901	133800	5719682015	2950	2955	2955	2950	5620
358	20230901	133700	5703095515	2955	2955	2955	2955	535
359	20230901	133600	5701514590	2955	2950	2955	2950	572
360	20230901	133500	5699825335	2950	2950	2955	2950	6802
361	20230901	133400	5679759425	2955	2950	2955	2950	168
362	20230901	133300	5679263820	2950	2950	2950	2945	34363
363	20230901	133200	5577893235	2955	2955	2955	2950	10911
364	20230901	133100	5545654545	2955	2955	2955	2955	6417
365	20230901	133000	5526692310	2955	2955	2960	2955	2624
366	20230901	132900	5518938380	2960	2960	2960	2960	320
367	20230901	132800	5517991180	2960	2955	2960	2955	2295
368	20230901	132700	5511208280	2955	2960	2965	2955	19283
369	20230901	132600	5454198005	2960	2960	2965	2960	5913
370	20230901	132500	5436694970	2960	2960	2965	2960	2490
371	20230901	132400	5429324420	2965	2960	2965	2960	717
372	20230901	132300	5427201760	2965	2960	2965	2960	6848
373	20230901	132200	5406931675	2960	2960	2960	2960	701
374	20230901	132100	5404856715	2960	2960	2960	2960	1630
375	20230901	132000	5400031915	2965	2960	2965	2960	1304
376	20230901	131900	5396172055	2960	2965	2965	2960	1508
377	20230901	131800	5391708360	2965	2960	2965	2960	836
378	20230901	131700	5389233795	2960	2965	2965	2960	283
379	20230901	131600	5388395700	2965	2965	2965	2960	240
380	20230901	131500	5387684380	2960	2955	2960	2955	11867
381	20230901	131400	5352558810	2960	2960	2960	2955	5174
382	20230901	131300	5337261205	2955	2960	2960	2955	2070
383	20230901	131200	5331141540	2960	2960	2960	2960	16326
384	20230901	131100	5282816580	2965	2960	2965	2960	403
385	20230901	131000	5281623685	2965	2960	2970	2960	17
386	20230901	130900	5281573295	2965	2970	2970	2965	5983
387	20230901	130800	5263833575	2970	2965	2970	2965	2829
388	20230901	130700	5255445580	2965	2960	2965	2960	4240
389	20230901	130600	5242875045	2965	2965	2965	2960	222
390	20230901	130500	5242217205	2965	2970	2970	2965	3666
391	20230901	130400	5231347485	2970	2970	2970	2965	1215
392	20230901	130300	5227744925	2970	2965	2970	2965	1355
393	20230901	130200	5223727340	2965	2970	2970	2965	7373
394	20230901	130100	5201829560	2965	2970	2970	2965	7399
395	20230901	130000	5179854580	2970	2970	2970	2965	5682
396	20230901	125900	5162985930	2965	2965	2970	2965	320
397	20230901	125800	5162037030	2965	2965	2965	2965	2005
398	20230901	125700	5156092205	2965	2970	2970	2965	37
399	20230901	125600	5155982405	2960	2960	2970	2960	11060
400	20230901	125500	5123142735	2965	2965	2965	2965	760
401	20230901	125400	5120889335	2965	2965	2965	2965	1353
402	20230901	125300	5116877690	2965	2970	2970	2965	12480
403	20230901	125200	5079846490	2970	2960	2970	2960	5738
404	20230901	125100	5062833870	2965	2960	2965	2960	188
405	20230901	125000	5062277135	2970	2970	2970	2960	17914
406	20230901	124900	5009230190	2970	2965	2970	2965	4160
407	20230901	124800	4996895730	2970	2965	2970	2965	764
408	20230901	124700	4994630465	2965	2965	2965	2965	3553
409	20230901	124600	4984095820	2965	2970	2970	2965	200
410	20230901	124500	4983502320	2960	2965	2965	2960	1759
411	20230901	124400	4978288055	2965	2960	2965	2960	5433
412	20230901	124300	4962186575	2960	2965	2965	2960	1356
413	20230901	124200	4958168535	2965	2965	2965	2965	134
414	20230901	124100	4957771225	2960	2960	2965	2960	2557
415	20230901	124000	4950201000	2960	2965	2965	2960	806
416	20230901	123900	4947811215	2965	2965	2965	2965	1224
417	20230901	123800	4944182055	2960	2965	2970	2960	1787
418	20230901	123700	4938891780	2960	2970	2970	2960	3058
419	20230901	123600	4929824410	2970	2970	2970	2965	854
420	20230901	123500	4927289280	2970	2960	2970	2955	4858
421	20230901	123400	4912905130	2960	2965	2965	2960	3108
422	20230901	123300	4903704670	2965	2960	2965	2955	2293
423	20230901	123200	4896918195	2960	2950	2960	2950	379
424	20230901	123100	4895799095	2950	2955	2955	2950	2213
425	20230901	123000	4889262575	2955	2950	2955	2950	11439
426	20230901	122900	4855509515	2950	2945	2950	2940	11744
427	20230901	122800	4820957465	2945	2945	2945	2945	787
428	20230901	122700	4818639750	2950	2950	2950	2945	1266
429	20230901	122600	4814909050	2945	2945	2945	2940	4236
430	20230901	122500	4802448695	2945	2945	2945	2940	4615
431	20230901	122400	4788872525	2945	2935	2945	2935	19439
432	20230901	122300	4731736745	2940	2935	2940	2935	7264
433	20230901	122200	4710415905	2935	2935	2940	2935	16857
434	20230901	122100	4660938480	2940	2940	2940	2935	13061
435	20230901	122000	4622545185	2945	2945	2945	2940	7922
436	20230901	121900	4599231175	2945	2945	2950	2945	6013
437	20230901	121800	4581519695	2945	2955	2955	2945	57654
438	20230901	121700	4411381680	2955	2955	2960	2955	814
439	20230901	121600	4408976105	2955	2960	2960	2955	3524
440	20230901	121500	4398555065	2960	2960	2960	2960	2843
441	20230901	121400	4390139785	2960	2960	2960	2960	4182
442	20230901	121300	4377761065	2960	2955	2960	2955	5452
443	20230901	121200	4361628650	2955	2960	2965	2955	6478
444	20230901	121100	4342449435	2965	2960	2965	2960	729
445	20230901	121000	4340288035	2960	2965	2965	2960	3595
446	20230901	120900	4329643860	2960	2955	2960	2955	2384
447	20230901	120800	4322587280	2960	2960	2965	2955	4938
448	20230901	120700	4307986050	2960	2960	2965	2960	1169
449	20230901	120600	4304525665	2960	2960	2965	2960	3006
450	20230901	120500	4295627345	2960	2955	2960	2955	3900
451	20230901	120400	4284086345	2965	2960	2965	2955	5258
452	20230901	120300	4268533930	2960	2960	2960	2955	2859
453	20230901	120200	4260075075	2960	2960	2960	2955	608
454	20230901	120100	4258277140	2960	2960	2960	2955	987
455	20230901	120000	4255356175	2960	2960	2965	2960	11950
456	20230901	115900	4219981650	2960	2965	2965	2960	12464
457	20230901	115800	4183088190	2965	2965	2965	2960	5406
458	20230901	115700	4167085930	2965	2965	2965	2960	1652
459	20230901	115600	4162190350	2965	2960	2965	2960	1569
460	20230901	115500	4157542615	2965	2965	2965	2965	510
461	20230901	115400	4156030465	2965	2960	2965	2960	3524
462	20230901	115300	4145593090	2965	2960	2965	2960	12295
463	20230901	115200	4109198700	2965	2965	2965	2960	4376
464	20230901	115100	4096224085	2965	2970	2970	2965	1115
465	20230901	115000	4092918010	2965	2965	2965	2965	7161
466	20230901	114900	4071685645	2970	2970	2970	2970	4801
467	20230901	114800	4057426675	2970	2965	2970	2965	8822
468	20230901	114700	4031269355	2965	2965	2970	2965	7675
469	20230901	114600	4008512720	2965	2970	2970	2965	2175
470	20230901	114500	4002063525	2970	2975	2975	2965	667
471	20230901	114400	4000082490	2975	2975	2975	2965	13647
472	20230901	114300	3959550250	2970	2970	2970	2970	5077
473	20230901	114200	3944471560	2975	2975	2975	2975	204
474	20230901	114100	3943864660	2975	2975	2975	2975	1155
475	20230901	114000	3940428535	2975	2975	2975	2970	971
476	20230901	113900	3937543340	2975	2975	2975	2970	418
477	20230901	113800	3936300150	2975	2980	2980	2975	1850
478	20230901	113700	3930796300	2980	2975	2980	2970	3494
479	20230901	113600	3920404450	2975	2975	2975	2970	5559
480	20230901	113500	3903892265	2975	2975	2975	2970	1214
481	20230901	113400	3900283115	2975	2975	2975	2975	2111
482	20230901	113300	3894002890	2975	2975	2985	2975	1223
483	20230901	113200	3890359505	2975	2970	2975	2970	2711
484	20230901	113100	3882306785	2975	2975	2975	2970	1944
485	20230901	113000	3876527175	2980	2975	2980	2970	3026
486	20230901	112900	3867519295	2985	2975	2985	2970	18558
487	20230901	112800	3812381950	2975	2980	2980	2975	8928
488	20230901	112700	3785818560	2980	2980	2980	2980	365
489	20230901	112600	3784730860	2975	2980	2985	2975	8684
490	20230901	112500	3758887535	2980	2980	2980	2980	393
491	20230901	112400	3757716395	2980	2980	2980	2980	184
492	20230901	112300	3757168075	2980	2975	2980	2975	1431
493	20230901	112200	3752910325	2975	2975	2975	2970	31778
494	20230901	112100	3658379665	2975	2980	2980	2975	441
495	20230901	112000	3657067190	2980	2980	2980	2975	5320
496	20230901	111900	3641238520	2985	2980	2985	2975	3212
497	20230901	111800	3631666570	2980	2980	2980	2980	15073
498	20230901	111700	3586749030	2985	2980	2985	2980	621
499	20230901	111600	3584898095	2980	2980	2985	2980	1861
500	20230901	111500	3579351800	2980	2985	2985	2980	3097
501	20230901	111400	3570120255	2985	2990	2990	2985	961
502	20230901	111300	3567251565	2990	2985	2990	2985	524
503	20230901	111200	3565687305	2990	2985	2990	2985	2254
504	20230901	111100	3558955605	2985	2985	2990	2985	9519
505	20230901	111000	3530541385	2990	2990	2990	2990	2543
506	20230901	110900	3522937815	2990	2990	2995	2990	2526
507	20230901	110800	3515383425	2990	2995	2995	2990	1179
508	20230901	110700	3511858170	2995	2990	2995	2990	7582
509	20230901	110600	3489187980	2990	2995	2995	2990	1591
510	20230901	110500	3484423435	2995	2985	2995	2985	2251
511	20230901	110400	3477692940	2990	2990	2990	2985	4620
512	20230901	110300	3463879265	2990	2985	2990	2985	4908
513	20230901	110200	3449219500	2990	2990	2990	2985	1797
514	20230901	110100	3443855410	2995	2990	2995	2990	1076
515	20230901	110000	3440638020	2990	2990	2990	2990	10
516	20230901	105900	3440608120	2985	2990	2990	2985	6437
517	20230901	105800	3421376830	2985	2995	2995	2985	1004
518	20230901	105700	3418379860	2985	2985	2995	2985	2353
519	20230901	105600	3411353525	2985	2990	2990	2980	1565
520	20230901	105500	3406687275	2980	2995	2995	2980	20790
521	20230901	105400	3344576050	2995	3000	3000	2990	13751
522	20230901	105300	3303334305	3005	3000	3005	3000	2676
523	20230901	105200	3295293825	3005	2995	3005	2995	9541
524	20230901	105100	3266675755	2995	3000	3000	2995	316
525	20230901	105000	3265728755	3000	3000	3000	3000	1005
526	20230901	104900	3262713755	3000	3005	3010	3000	14519
527	20230901	104800	3219110485	3005	3000	3005	2995	7972
528	20230901	104700	3195181595	2995	3000	3005	2995	3867
529	20230901	104600	3183592370	3000	3000	3010	3000	4938
530	20230901	104500	3168773865	3015	3010	3015	3005	9388
531	20230901	104400	3140511805	3010	3010	3015	3005	20194
532	20230901	104300	3079728825	3010	3000	3010	3000	13017
533	20230901	104200	3040619810	3000	3000	3005	3000	16015
534	20230901	104100	2992573810	3000	2995	3000	2995	29522
535	20230901	104000	2904155345	2995	2990	2995	2990	500
536	20230901	103900	2902657850	2990	2990	2995	2985	27673
537	20230901	103800	2819917750	2990	2990	2990	2990	1134
538	20230901	103700	2816527090	2990	2980	2990	2980	17893
539	20230901	103600	2763128945	2980	2980	2985	2980	2866
540	20230901	103500	2754588255	2980	2985	2985	2980	952
541	20230901	103400	2751751275	2980	2985	2985	2980	11694
542	20230901	103300	2716883185	2985	2975	2985	2975	19967
543	20230901	103200	2657353590	2980	2975	2980	2975	6178
544	20230901	103100	2638968630	2980	2970	2980	2970	4049
545	20230901	103000	2626905610	2975	2975	2975	2975	4156
546	20230901	102900	2614541510	2975	2975	2980	2975	2431
547	20230901	102800	2607308285	2980	2975	2980	2975	3367
548	20230901	102700	2597278075	2975	2975	2975	2975	1022
549	20230901	102600	2594237625	2975	2985	2985	2975	72
550	20230901	102500	2594023325	2985	2980	2985	2970	3576
551	20230901	102400	2583390525	2980	2980	2985	2980	6168
552	20230901	102300	2565005455	2985	2975	2985	2975	15428
553	20230901	102200	2519022835	2980	2975	2980	2970	2274
554	20230901	102100	2512252010	2970	2970	2970	2965	7828
555	20230901	102000	2489003350	2970	2970	2970	2970	2987
556	20230901	101900	2480131960	2970	2970	2975	2970	2606
557	20230901	101800	2472392085	2970	2975	2975	2970	3766
558	20230901	101700	2461202050	2975	2975	2975	2975	1533
559	20230901	101600	2456641375	2975	2985	2985	2975	9371
560	20230901	101500	2428723275	2985	2980	2985	2980	2014
561	20230901	101400	2422721485	2985	2975	2985	2975	120
562	20230901	101300	2422363315	2975	2985	2985	2975	5421
563	20230901	101200	2406205055	2985	2980	2985	2980	4042
564	20230901	101100	2394155595	2980	2975	2980	2970	6188
565	20230901	101000	2375752235	2975	2975	2975	2970	3580
566	20230901	100900	2365108110	2975	2960	2975	2960	25278
567	20230901	100800	2290082795	2960	2965	2965	2960	2832
568	20230901	100700	2281691470	2965	2970	2970	2965	13991
569	20230901	100600	2240208150	2965	2965	2970	2965	12187
570	20230901	100500	2204072730	2965	2965	2970	2965	8602
571	20230901	100400	2178561295	2965	2970	2970	2965	7217
572	20230901	100300	2157149285	2970	2970	2975	2970	9365
573	20230901	100200	2129330000	2970	2975	2980	2970	6403
574	20230901	100100	2110288595	2975	2975	2980	2975	601
575	20230901	100000	2108500365	2980	2980	2980	2975	2587
576	20230901	095900	2100803480	2975	2970	2975	2970	1154
577	20230901	095800	2097370360	2970	2980	2985	2970	25215
578	20230901	095700	2022416615	2975	2985	2990	2975	12087
579	20230901	095600	1986381105	2985	2985	2990	2985	4205
580	20230901	095500	1973829175	2985	2990	2990	2985	4533
581	20230901	095400	1960278495	2995	2990	2995	2990	1680
582	20230901	095300	1955254655	2995	2995	2995	2990	2560
583	20230901	095200	1947593440	2995	2990	2995	2990	6411
584	20230901	095100	1928412645	2995	2990	2995	2990	4163
585	20230901	095000	1915947085	2995	2995	3000	2990	4438
586	20230901	094900	1902662345	2995	3000	3000	2995	4176
587	20230901	094800	1890146890	3000	3000	3000	2995	1497
588	20230901	094700	1885656740	3000	2990	3000	2990	5173
589	20230901	094600	1870163520	2990	2990	2990	2985	28783
590	20230901	094500	1784240185	2990	2990	2990	2985	9269
591	20230901	094400	1756544780	2990	2980	2990	2980	8046
592	20230901	094300	1732503655	2985	2990	2990	2985	889
593	20230901	094200	1729848385	2985	2985	2985	2985	1209
594	20230901	094100	1726239520	2985	2985	2990	2985	129
595	20230901	094000	1725854245	2985	2975	2985	2975	8616
596	20230901	093900	1700183835	2975	2970	2975	2965	22139
597	20230901	093800	1634461785	2975	2970	2975	2970	1861
598	20230901	093700	1628925695	2970	2970	2975	2970	12231
599	20230901	093600	1592599375	2975	2975	2975	2970	8947
600	20230901	093500	1566000075	2980	2980	2980	2975	12299
601	20230901	093400	1529405295	2980	2985	2985	2975	25497
602	20230901	093300	1453404710	2985	2995	2995	2985	15998
603	20230901	093200	1405631270	2990	2990	2995	2990	1292
604	20230901	093100	1401767380	2990	2995	2995	2990	4551
605	20230901	093000	1388156180	2995	3000	3000	2990	4356
606	20230901	092900	1375130375	3000	3005	3005	2990	22491
607	20230901	092800	1307723735	3005	3005	3005	3000	16585
608	20230901	092700	1257894720	3005	3005	3010	3005	3708
609	20230901	092600	1246749920	3010	3005	3010	3005	6488
610	20230901	092500	1227252975	3010	3010	3010	3000	3394
611	20230901	092400	1217043640	3010	3010	3010	3000	3006
612	20230901	092300	1208001230	3010	3015	3015	3005	20034
613	20230901	092200	1147687695	3015	3010	3015	3005	8271
614	20230901	092100	1122798795	3010	3005	3010	3005	3980
615	20230901	092000	1110826645	3010	3005	3010	2995	10622
616	20230901	091900	1078906775	3005	2985	3005	2985	23284
617	20230901	091800	1009124470	2985	2990	2990	2980	9110
618	20230901	091700	981967275	2990	2985	2995	2980	8428
619	20230901	091600	956811240	2985	2995	2995	2985	16712
620	20230901	091500	906904825	3000	2985	3000	2980	9282
621	20230901	091400	879146280	2985	2995	2995	2985	11544
622	20230901	091300	844682520	2995	2980	2995	2980	4384
623	20230901	091200	831599305	2990	2985	2990	2980	16875
624	20230901	091100	781262540	2985	2985	2985	2980	16885
625	20230901	091000	730932800	2980	2985	2990	2980	19674
626	20230901	090900	672206915	2985	2990	2990	2985	4820
627	20230901	090800	657808650	2985	2985	2990	2985	5502
628	20230901	090700	641382465	2985	2995	3005	2985	20112
629	20230901	090600	581230455	3005	3000	3005	2995	16861
630	20230901	090500	530627815	3000	2985	3000	2975	17799
631	20230901	090400	477526165	2985	2985	2990	2980	15304
632	20230901	090300	431862505	2985	2995	3000	2975	20563
633	20230901	090200	370500060	2975	2990	2995	2970	15273
634	20230901	090100	324933000	2980	2965	2980	2960	37776
635	20230901	090000	212606685	2960	2955	2995	2955	71610