KissMeData/000370/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183000	564964575	4125	4125	4125	4125	14906
3	20230901	182900	564964575	4125	4125	4125	4125	0
4	20230901	182800	564964575	4125	4125	4125	4125	0
5	20230901	182700	564964575	4125	4125	4125	4125	0
6	20230901	182600	564964575	4125	4125	4125	4125	0
7	20230901	182500	564964575	4125	4125	4125	4125	0
8	20230901	182400	564964575	4125	4125	4125	4125	0
9	20230901	182300	564964575	4125	4125	4125	4125	0
10	20230901	182200	564964575	4125	4125	4125	4125	0
11	20230901	182100	564964575	4125	4125	4125	4125	0
12	20230901	182000	564964575	4125	4125	4125	4125	0
13	20230901	181900	564964575	4125	4125	4125	4125	0
14	20230901	181800	564964575	4125	4125	4125	4125	0
15	20230901	181700	564964575	4125	4125	4125	4125	0
16	20230901	181600	564964575	4125	4125	4125	4125	0
17	20230901	181500	564964575	4125	4125	4125	4125	0
18	20230901	181400	564964575	4125	4125	4125	4125	0
19	20230901	181300	564964575	4125	4125	4125	4125	0
20	20230901	181200	564964575	4125	4125	4125	4125	0
21	20230901	181100	564964575	4125	4125	4125	4125	0
22	20230901	181000	564964575	4125	4125	4125	4125	0
23	20230901	180900	564964575	4125	4125	4125	4125	0
24	20230901	180800	564964575	4125	4125	4125	4125	0
25	20230901	180700	564964575	4125	4125	4125	4125	0
26	20230901	180600	564964575	4125	4125	4125	4125	0
27	20230901	180500	564964575	4125	4125	4125	4125	0
28	20230901	180400	564964575	4125	4125	4125	4125	0
29	20230901	180300	564964575	4125	4125	4125	4125	0
30	20230901	180200	564964575	4125	4125	4125	4125	0
31	20230901	180100	564964575	4125	4125	4125	4125	0
32	20230901	180000	564964575	4125	4125	4125	4125	14906
33	20230901	175900	564964575	4125	4125	4125	4125	0
34	20230901	175800	564964575	4125	4125	4125	4125	0
35	20230901	175700	564964575	4125	4125	4125	4125	0
36	20230901	175600	564964575	4125	4125	4125	4125	0
37	20230901	175500	564964575	4125	4125	4125	4125	0
38	20230901	175400	564964575	4125	4125	4125	4125	0
39	20230901	175300	564964575	4125	4125	4125	4125	0
40	20230901	175200	564964575	4125	4125	4125	4125	0
41	20230901	175100	564964575	4125	4125	4125	4125	0
42	20230901	175000	564964575	4125	4125	4125	4125	0
43	20230901	174900	564964575	4125	4125	4125	4125	0
44	20230901	174800	564964575	4125	4125	4125	4125	0
45	20230901	174700	564964575	4125	4125	4125	4125	0
46	20230901	174600	564964575	4125	4125	4125	4125	0
47	20230901	174500	564964575	4125	4125	4125	4125	0
48	20230901	174400	564964575	4125	4125	4125	4125	0
49	20230901	174300	564964575	4125	4125	4125	4125	0
50	20230901	174200	564964575	4125	4125	4125	4125	0
51	20230901	174100	564964575	4125	4125	4125	4125	0
52	20230901	174000	564964575	4125	4125	4125	4125	0
53	20230901	173900	564964575	4125	4125	4125	4125	0
54	20230901	173800	564964575	4125	4125	4125	4125	0
55	20230901	173700	564964575	4125	4125	4125	4125	0
56	20230901	173600	564964575	4125	4125	4125	4125	0
57	20230901	173500	564964575	4125	4125	4125	4125	0
58	20230901	173400	564964575	4125	4125	4125	4125	0
59	20230901	173300	564964575	4125	4125	4125	4125	0
60	20230901	173200	564964575	4125	4125	4125	4125	0
61	20230901	173100	564964575	4125	4125	4125	4125	0
62	20230901	173000	564964575	4125	4125	4125	4125	14906
63	20230901	172900	564964575	4125	4125	4125	4125	0
64	20230901	172800	564964575	4125	4125	4125	4125	0
65	20230901	172700	564964575	4125	4125	4125	4125	0
66	20230901	172600	564964575	4125	4125	4125	4125	0
67	20230901	172500	564964575	4125	4125	4125	4125	0
68	20230901	172400	564964575	4125	4125	4125	4125	0
69	20230901	172300	564964575	4125	4125	4125	4125	0
70	20230901	172200	564964575	4125	4125	4125	4125	0
71	20230901	172100	564964575	4125	4125	4125	4125	0
72	20230901	172000	564964575	4125	4125	4125	4125	0
73	20230901	171900	564964575	4125	4125	4125	4125	0
74	20230901	171800	564964575	4125	4125	4125	4125	0
75	20230901	171700	564964575	4125	4125	4125	4125	0
76	20230901	171600	564964575	4125	4125	4125	4125	0
77	20230901	171500	564964575	4125	4125	4125	4125	0
78	20230901	171400	564964575	4125	4125	4125	4125	0
79	20230901	171300	564964575	4125	4125	4125	4125	0
80	20230901	171200	564964575	4125	4125	4125	4125	0
81	20230901	171100	564964575	4125	4125	4125	4125	0
82	20230901	171000	564964575	4125	4125	4125	4125	0
83	20230901	170900	564964575	4125	4125	4125	4125	0
84	20230901	170800	564964575	4125	4125	4125	4125	0
85	20230901	170700	564964575	4125	4125	4125	4125	0
86	20230901	170600	564964575	4125	4125	4125	4125	0
87	20230901	170500	564964575	4125	4125	4125	4125	0
88	20230901	170400	564964575	4125	4125	4125	4125	0
89	20230901	170300	564964575	4125	4125	4125	4125	0
90	20230901	170200	564964575	4125	4125	4125	4125	0
91	20230901	170100	564964575	4125	4125	4125	4125	0
92	20230901	170000	564964575	4125	4125	4125	4125	14906
93	20230901	165900	564964575	4125	4125	4125	4125	0
94	20230901	165800	564964575	4125	4125	4125	4125	0
95	20230901	165700	564964575	4125	4125	4125	4125	0
96	20230901	165600	564964575	4125	4125	4125	4125	0
97	20230901	165500	564964575	4125	4125	4125	4125	0
98	20230901	165400	564964575	4125	4125	4125	4125	0
99	20230901	165300	564964575	4125	4125	4125	4125	0
100	20230901	165200	564964575	4125	4125	4125	4125	0
101	20230901	165100	564964575	4125	4125	4125	4125	0
102	20230901	165000	564964575	4125	4125	4125	4125	0
103	20230901	164900	564964575	4125	4125	4125	4125	0
104	20230901	164800	564964575	4125	4125	4125	4125	0
105	20230901	164700	564964575	4125	4125	4125	4125	0
106	20230901	164600	564964575	4125	4125	4125	4125	0
107	20230901	164500	564964575	4125	4125	4125	4125	0
108	20230901	164400	564964575	4125	4125	4125	4125	0
109	20230901	164300	564964575	4125	4125	4125	4125	0
110	20230901	164200	564964575	4125	4125	4125	4125	0
111	20230901	164100	564964575	4125	4125	4125	4125	0
112	20230901	164000	564964575	4125	4125	4125	4125	0
113	20230901	163900	564964575	4125	4125	4125	4125	0
114	20230901	163800	564964575	4125	4125	4125	4125	0
115	20230901	163700	564964575	4125	4125	4125	4125	0
116	20230901	163600	564964575	4125	4125	4125	4125	0
117	20230901	163500	564964575	4125	4125	4125	4125	0
118	20230901	163400	564964575	4125	4125	4125	4125	0
119	20230901	163300	564964575	4125	4125	4125	4125	0
120	20230901	163200	564964575	4125	4125	4125	4125	0
121	20230901	163100	564964575	4125	4125	4125	4125	0
122	20230901	163000	564964575	4125	4125	4125	4125	14906
123	20230901	162900	564964575	4125	4125	4125	4125	0
124	20230901	162800	564964575	4125	4125	4125	4125	0
125	20230901	162700	564964575	4125	4125	4125	4125	0
126	20230901	162600	564964575	4125	4125	4125	4125	0
127	20230901	162500	564964575	4125	4125	4125	4125	0
128	20230901	162400	564964575	4125	4125	4125	4125	0
129	20230901	162300	564964575	4125	4125	4125	4125	0
130	20230901	162200	564964575	4125	4125	4125	4125	0
131	20230901	162100	564964575	4125	4125	4125	4125	0
132	20230901	162000	564964575	4125	4125	4125	4125	0
133	20230901	161900	564964575	4125	4125	4125	4125	0
134	20230901	161800	564964575	4125	4125	4125	4125	0
135	20230901	161700	564964575	4125	4125	4125	4125	0
136	20230901	161600	564964575	4125	4125	4125	4125	0
137	20230901	161500	564964575	4125	4125	4125	4125	0
138	20230901	161400	564964575	4125	4125	4125	4125	0
139	20230901	161300	564964575	4125	4125	4125	4125	0
140	20230901	161200	564964575	4125	4125	4125	4125	0
141	20230901	161100	564964575	4125	4125	4125	4125	0
142	20230901	161000	564964575	4125	4125	4125	4125	0
143	20230901	160900	564964575	4125	4125	4125	4125	0
144	20230901	160800	564964575	4125	4125	4125	4125	0
145	20230901	160700	564964575	4125	4125	4125	4125	0
146	20230901	160600	564964575	4125	4125	4125	4125	0
147	20230901	160500	564964575	4125	4125	4125	4125	0
148	20230901	160400	564964575	4125	4125	4125	4125	0
149	20230901	160300	564964575	4125	4125	4125	4125	0
150	20230901	160200	564964575	4125	4125	4125	4125	0
151	20230901	160100	564964575	4125	4125	4125	4125	0
152	20230901	160000	564964575	4125	4125	4125	4125	14906
153	20230901	155900	564964575	4125	4125	4125	4125	0
154	20230901	155800	564964575	4125	4125	4125	4125	0
155	20230901	155700	564964575	4125	4125	4125	4125	0
156	20230901	155600	564964575	4125	4125	4125	4125	0
157	20230901	155500	564964575	4125	4125	4125	4125	0
158	20230901	155400	564964575	4125	4125	4125	4125	0
159	20230901	155300	564964575	4125	4125	4125	4125	0
160	20230901	155200	564964575	4125	4125	4125	4125	0
161	20230901	155100	564964575	4125	4125	4125	4125	0
162	20230901	155000	564964575	4125	4125	4125	4125	0
163	20230901	154900	564964575	4125	4125	4125	4125	0
164	20230901	154800	564964575	4125	4125	4125	4125	0
165	20230901	154700	564964575	4125	4125	4125	4125	0
166	20230901	154600	564964575	4125	4125	4125	4125	0
167	20230901	154500	564964575	4125	4125	4125	4125	0
168	20230901	154400	564964575	4125	4125	4125	4125	0
169	20230901	154300	564964575	4125	4125	4125	4125	0
170	20230901	154200	564964575	4125	4125	4125	4125	0
171	20230901	154100	564964575	4125	4125	4125	4125	0
172	20230901	154000	564964575	4125	4125	4125	4125	0
173	20230901	153900	564964575	4125	4125	4125	4125	0
174	20230901	153800	564964575	4125	4125	4125	4125	0
175	20230901	153700	564964575	4125	4125	4125	4125	0
176	20230901	153600	564964575	4125	4125	4125	4125	0
177	20230901	153500	564964575	4125	4125	4125	4125	0
178	20230901	153400	564964575	4125	4125	4125	4125	0
179	20230901	153300	564964575	4125	4125	4125	4125	0
180	20230901	153200	564964575	4125	4125	4125	4125	0
181	20230901	153100	564964575	4125	4125	4125	4125	0
182	20230901	153000	564964575	4125	4125	4125	4125	29812
183	20230901	152900	503477325	4175	4175	4175	4175	0
184	20230901	152800	503477325	4175	4175	4175	4175	0
185	20230901	152700	503477325	4175	4175	4175	4175	0
186	20230901	152600	503477325	4175	4175	4175	4175	0
187	20230901	152500	503477325	4175	4175	4175	4175	0
188	20230901	152400	503477325	4175	4175	4175	4175	0
189	20230901	152300	503477325	4175	4175	4175	4175	0
190	20230901	152200	503477325	4175	4175	4175	4175	0
191	20230901	152100	503477325	4175	4175	4175	4175	0
192	20230901	152000	503477325	4175	4175	4175	4175	0
193	20230901	151900	503477325	4175	4170	4175	4155	427
194	20230901	151800	501699365	4175	4170	4175	4170	771
195	20230901	151700	498482680	4170	4170	4170	4165	4122
196	20230901	151600	481296320	4170	4170	4170	4165	646
197	20230901	151500	478602550	4170	4170	4170	4170	647
198	20230901	151400	475904560	4170	4170	4170	4170	968
199	20230901	151300	471868000	4170	4170	4170	4170	769
200	20230901	151200	468661270	4160	4160	4160	4160	199
201	20230901	151100	467833430	4160	4165	4165	4160	5045
202	20230901	151000	446821010	4165	4165	4165	4165	618
203	20230901	150900	444247040	4165	4165	4165	4165	1152
204	20230901	150800	439448960	4165	4165	4165	4165	383
205	20230901	150700	437853765	4155	4160	4160	4155	1387
206	20230901	150600	432088385	4155	4150	4155	4150	189
207	20230901	150500	431303205	4145	4145	4150	4145	622
208	20230901	150400	428723585	4145	4155	4155	4145	332
209	20230901	150300	427345675	4160	4165	4165	4160	653
210	20230901	150200	424629155	4160	4155	4160	4155	965
211	20230901	150100	420617940	4155	4155	4155	4155	646
212	20230901	150000	417933810	4155	4155	4155	4155	645
213	20230901	145900	415253835	4155	4140	4155	4135	733
214	20230901	145800	412214880	4155	4155	4155	4155	0
215	20230901	145700	412214880	4155	4155	4155	4155	1
216	20230901	145600	412210725	4140	4140	4140	4140	0
217	20230901	145500	412210725	4140	4140	4140	4140	0
218	20230901	145400	412210725	4140	4140	4140	4140	0
219	20230901	145300	412210725	4140	4140	4140	4140	0
220	20230901	145200	412210725	4140	4140	4140	4140	0
221	20230901	145100	412210725	4140	4140	4140	4140	0
222	20230901	145000	412210725	4140	4140	4140	4140	10
223	20230901	144900	412169325	4140	4140	4140	4140	30
224	20230901	144800	412045125	4140	4140	4140	4140	84
225	20230901	144700	411697365	4140	4140	4140	4140	0
226	20230901	144600	411697365	4140	4140	4140	4140	0
227	20230901	144500	411697365	4140	4140	4140	4140	0
228	20230901	144400	411697365	4140	4140	4140	4140	3
229	20230901	144300	411684945	4140	4140	4140	4140	5
230	20230901	144200	411664245	4155	4155	4155	4155	51
231	20230901	144100	411452340	4140	4140	4140	4140	51
232	20230901	144000	411241200	4145	4145	4145	4145	100
233	20230901	143900	410826700	4155	4155	4155	4155	0
234	20230901	143800	410826700	4155	4155	4155	4155	0
235	20230901	143700	410826700	4155	4155	4155	4155	0
236	20230901	143600	410826700	4155	4155	4155	4155	0
237	20230901	143500	410826700	4155	4155	4155	4155	0
238	20230901	143400	410826700	4155	4155	4155	4155	0
239	20230901	143300	410826700	4155	4155	4155	4155	0
240	20230901	143200	410826700	4155	4150	4155	4150	157
241	20230901	143100	410175145	4160	4160	4160	4160	0
242	20230901	143000	410175145	4160	4145	4160	4140	702
243	20230901	142900	407267540	4145	4150	4150	4145	324
244	20230901	142800	405923105	4160	4160	4160	4160	1
245	20230901	142700	405918945	4145	4145	4145	4145	0
246	20230901	142600	405918945	4145	4140	4145	4140	8116
247	20230901	142500	372317445	4135	4135	4135	4135	0
248	20230901	142400	372317445	4135	4135	4135	4135	0
249	20230901	142300	372317445	4135	4135	4135	4135	701
250	20230901	142200	369418810	4135	4135	4135	4135	0
251	20230901	142100	369418810	4135	4135	4135	4135	705
252	20230901	142000	366503635	4135	4135	4135	4135	700
253	20230901	141900	363609135	4140	4140	4140	4140	0
254	20230901	141800	363609135	4140	4140	4140	4140	0
255	20230901	141700	363609135	4140	4140	4140	4140	0
256	20230901	141600	363609135	4140	4140	4140	4140	500
257	20230901	141500	361539135	4140	4140	4140	4140	1000
258	20230901	141400	357399135	4140	4140	4140	4140	0
259	20230901	141300	357399135	4140	4140	4140	4140	3
260	20230901	141200	357386715	4140	4140	4140	4140	1
261	20230901	141100	357382575	4140	4140	4140	4140	0
262	20230901	141000	357382575	4140	4145	4145	4140	103
263	20230901	140900	356955655	4145	4145	4145	4145	0
264	20230901	140800	356955655	4145	4145	4145	4145	0
265	20230901	140700	356955655	4145	4145	4145	4145	0
266	20230901	140600	356955655	4145	4140	4145	4140	1785
267	20230901	140500	349564420	4140	4140	4140	4140	4853
268	20230901	140400	329473000	4145	4145	4145	4145	500
269	20230901	140300	327400500	4150	4150	4150	4150	0
270	20230901	140200	327400500	4150	4150	4150	4150	0
271	20230901	140100	327400500	4150	4150	4150	4150	0
272	20230901	140000	327400500	4150	4150	4150	4150	1
273	20230901	135900	327396350	4140	4140	4140	4140	0
274	20230901	135800	327396350	4140	4140	4140	4140	0
275	20230901	135700	327396350	4140	4150	4155	4140	547
276	20230901	135600	325130175	4145	4145	4145	4145	0
277	20230901	135500	325130175	4145	4145	4145	4145	0
278	20230901	135400	325130175	4145	4145	4145	4145	0
279	20230901	135300	325130175	4145	4145	4145	4145	0
280	20230901	135200	325130175	4145	4145	4145	4145	0
281	20230901	135100	325130175	4145	4145	4145	4145	0
282	20230901	135000	325130175	4145	4145	4145	4145	0
283	20230901	134900	325130175	4145	4145	4145	4145	0
284	20230901	134800	325130175	4145	4145	4145	4145	0
285	20230901	134700	325130175	4145	4145	4145	4145	400
286	20230901	134600	323472175	4150	4150	4150	4150	0
287	20230901	134500	323472175	4150	4150	4150	4150	100
288	20230901	134400	323057175	4150	4150	4150	4150	0
289	20230901	134300	323057175	4150	4150	4150	4150	0
290	20230901	134200	323057175	4150	4150	4150	4150	15
291	20230901	134100	322994925	4150	4150	4150	4150	450
292	20230901	134000	321127425	4160	4160	4160	4160	0
293	20230901	133900	321127425	4160	4160	4160	4160	0
294	20230901	133800	321127425	4160	4160	4160	4160	0
295	20230901	133700	321127425	4160	4160	4160	4160	22
296	20230901	133600	321035905	4160	4160	4160	4160	1
297	20230901	133500	321031745	4145	4160	4165	4145	835
298	20230901	133400	317567355	4160	4160	4160	4160	20
299	20230901	133300	317484155	4160	4160	4160	4150	702
300	20230901	133200	314570835	4155	4155	4155	4155	55
301	20230901	133100	314342310	4165	4160	4165	4160	19
302	20230901	133000	314263265	4165	4160	4165	4160	353
303	20230901	132900	312794780	4160	4160	4160	4160	100
304	20230901	132800	312378780	4160	4160	4160	4160	0
305	20230901	132700	312378780	4160	4150	4160	4150	3
306	20230901	132600	312366320	4150	4165	4165	4150	300
307	20230901	132500	311119150	4165	4160	4165	4160	109
308	20230901	132400	310665205	4160	4160	4160	4160	101
309	20230901	132300	310245045	4160	4160	4160	4160	0
310	20230901	132200	310245045	4160	4160	4160	4160	0
311	20230901	132100	310245045	4160	4160	4160	4160	50
312	20230901	132000	310037045	4160	4155	4160	4155	1500
313	20230901	131900	303797155	4155	4155	4155	4155	350
314	20230901	131800	302342905	4155	4155	4155	4155	1
315	20230901	131700	302338750	4150	4150	4150	4150	0
316	20230901	131600	302338750	4150	4150	4150	4150	6
317	20230901	131500	302313850	4150	4150	4150	4150	0
318	20230901	131400	302313850	4150	4150	4150	4150	0
319	20230901	131300	302313850	4150	4150	4150	4150	363
320	20230901	131200	300807400	4150	4150	4150	4150	0
321	20230901	131100	300807400	4150	4150	4150	4150	207
322	20230901	131000	299948350	4150	4150	4150	4150	489
323	20230901	130900	297919000	4150	4150	4150	4150	0
324	20230901	130800	297919000	4150	4150	4150	4150	0
325	20230901	130700	297919000	4150	4150	4150	4150	786
326	20230901	130600	294657100	4145	4145	4145	4145	112
327	20230901	130500	294192860	4140	4135	4140	4135	2373
328	20230901	130400	284376185	4130	4130	4130	4130	0
329	20230901	130300	284376185	4130	4130	4130	4130	0
330	20230901	130200	284376185	4130	4130	4130	4130	0
331	20230901	130100	284376185	4130	4130	4130	4130	90
332	20230901	130000	284004485	4130	4130	4130	4130	0
333	20230901	125900	284004485	4130	4130	4130	4130	0
334	20230901	125800	284004485	4130	4130	4130	4130	0
335	20230901	125700	284004485	4130	4130	4130	4130	300
336	20230901	125600	282765485	4130	4130	4130	4130	0
337	20230901	125500	282765485	4130	4130	4130	4130	0
338	20230901	125400	282765485	4130	4130	4130	4130	0
339	20230901	125300	282765485	4130	4130	4130	4130	0
340	20230901	125200	282765485	4130	4130	4130	4130	0
341	20230901	125100	282765485	4130	4130	4130	4130	1
342	20230901	125000	282761355	4130	4130	4130	4130	50
343	20230901	124900	282554855	4130	4130	4130	4130	50
344	20230901	124800	282348355	4130	4130	4130	4130	320
345	20230901	124700	281026755	4135	4135	4135	4135	0
346	20230901	124600	281026755	4135	4135	4135	4135	1
347	20230901	124500	281022620	4130	4130	4130	4130	0
348	20230901	124400	281022620	4130	4130	4130	4130	0
349	20230901	124300	281022620	4130	4130	4130	4130	12
350	20230901	124200	280973060	4130	4130	4130	4130	0
351	20230901	124100	280973060	4130	4130	4130	4130	0
352	20230901	124000	280973060	4130	4130	4130	4130	0
353	20230901	123900	280973060	4130	4130	4130	4130	0
354	20230901	123800	280973060	4130	4130	4130	4130	1500
355	20230901	123700	274778060	4135	4135	4135	4135	0
356	20230901	123600	274778060	4135	4135	4135	4135	3
357	20230901	123500	274765655	4135	4135	4135	4135	50
358	20230901	123400	274558905	4135	4135	4135	4135	1
359	20230901	123300	274554770	4135	4135	4135	4135	3
360	20230901	123200	274542365	4135	4135	4135	4135	0
361	20230901	123100	274542365	4135	4135	4135	4135	0
362	20230901	123000	274542365	4135	4135	4135	4135	0
363	20230901	122900	274542365	4135	4135	4135	4135	7
364	20230901	122800	274513420	4135	4135	4135	4135	1
365	20230901	122700	274509285	4130	4130	4130	4130	30
366	20230901	122600	274385385	4130	4130	4130	4130	242
367	20230901	122500	273385925	4130	4130	4130	4130	0
368	20230901	122400	273385925	4130	4130	4130	4130	0
369	20230901	122300	273385925	4130	4130	4130	4130	0
370	20230901	122200	273385925	4130	4130	4130	4130	33
371	20230901	122100	273249635	4130	4130	4130	4130	0
372	20230901	122000	273249635	4130	4130	4130	4130	0
373	20230901	121900	273249635	4130	4130	4130	4130	0
374	20230901	121800	273249635	4130	4135	4135	4130	127
375	20230901	121700	272725110	4135	4135	4135	4135	0
376	20230901	121600	272725110	4135	4135	4135	4135	0
377	20230901	121500	272725110	4135	4135	4135	4135	0
378	20230901	121400	272725110	4135	4135	4135	4135	0
379	20230901	121300	272725110	4135	4135	4135	4135	100
380	20230901	121200	272311610	4135	4135	4135	4135	0
381	20230901	121100	272311610	4135	4135	4135	4135	0
382	20230901	121000	272311610	4135	4135	4135	4135	23
383	20230901	120900	272216505	4135	4135	4135	4135	0
384	20230901	120800	272216505	4135	4135	4135	4135	0
385	20230901	120700	272216505	4135	4135	4135	4135	0
386	20230901	120600	272216505	4135	4135	4135	4135	0
387	20230901	120500	272216505	4135	4135	4135	4135	60
388	20230901	120400	271968405	4130	4130	4130	4130	202
389	20230901	120300	271134145	4130	4130	4130	4130	0
390	20230901	120200	271134145	4130	4130	4130	4130	0
391	20230901	120100	271134145	4130	4130	4130	4130	0
392	20230901	120000	271134145	4130	4130	4130	4130	500
393	20230901	115900	269069145	4130	4130	4130	4130	1
394	20230901	115800	269065015	4125	4125	4125	4125	0
395	20230901	115700	269065015	4125	4125	4125	4125	350
396	20230901	115600	267621265	4125	4125	4125	4125	240
397	20230901	115500	266631265	4130	4130	4130	4130	0
398	20230901	115400	266631265	4130	4130	4130	4130	0
399	20230901	115300	266631265	4130	4130	4130	4130	20
400	20230901	115200	266548665	4130	4135	4135	4130	877
401	20230901	115100	262926630	4135	4135	4135	4135	50
402	20230901	115000	262719880	4135	4135	4135	4135	437
403	20230901	114900	260912885	4135	4135	4135	4135	5
404	20230901	114800	260892210	4135	4135	4135	4135	0
405	20230901	114700	260892210	4135	4135	4135	4135	0
406	20230901	114600	260892210	4135	4135	4135	4135	0
407	20230901	114500	260892210	4135	4135	4135	4135	0
408	20230901	114400	260892210	4135	4125	4135	4125	2
409	20230901	114300	260883950	4135	4135	4135	4135	15
410	20230901	114200	260821925	4140	4135	4140	4125	3001
411	20230901	114100	248434215	4140	4140	4140	4140	1
412	20230901	114000	248430075	4140	4140	4140	4140	0
413	20230901	113900	248430075	4140	4140	4140	4140	0
414	20230901	113800	248430075	4140	4140	4140	4140	0
415	20230901	113700	248430075	4140	4140	4140	4140	1
416	20230901	113600	248425935	4135	4140	4140	4135	320
417	20230901	113500	247102720	4140	4140	4140	4140	0
418	20230901	113400	247102720	4140	4140	4140	4140	50
419	20230901	113300	246895720	4145	4145	4145	4145	0
420	20230901	113200	246895720	4145	4140	4145	4140	21
421	20230901	113100	246808775	4140	4140	4140	4140	534
422	20230901	113000	244598015	4140	4140	4140	4140	1
423	20230901	112900	244593875	4135	4135	4135	4135	0
424	20230901	112800	244593875	4135	4140	4140	4135	52
425	20230901	112700	244378605	4140	4140	4140	4140	51
426	20230901	112600	244167465	4140	4140	4140	4140	3
427	20230901	112500	244155045	4140	4140	4140	4140	0
428	20230901	112400	244155045	4140	4140	4140	4140	0
429	20230901	112300	244155045	4140	4140	4140	4140	160
430	20230901	112200	243492645	4140	4140	4140	4140	0
431	20230901	112100	243492645	4140	4140	4140	4140	0
432	20230901	112000	243492645	4140	4135	4140	4135	4
433	20230901	111900	243476100	4135	4135	4135	4135	0
434	20230901	111800	243476100	4135	4135	4135	4135	507
435	20230901	111700	241379655	4130	4130	4135	4130	818
436	20230901	111600	238001305	4130	4130	4130	4130	1451
437	20230901	111500	232008675	4130	4130	4130	4130	0
438	20230901	111400	232008675	4130	4130	4130	4130	39
439	20230901	111300	231847605	4130	4130	4130	4130	73
440	20230901	111200	231546115	4130	4130	4130	4130	0
441	20230901	111100	231546115	4130	4130	4130	4130	1
442	20230901	111000	231541985	4125	4130	4130	4125	111
443	20230901	110900	231083860	4130	4130	4130	4130	3
444	20230901	110800	231071470	4130	4130	4130	4130	0
445	20230901	110700	231071470	4130	4130	4130	4130	0
446	20230901	110600	231071470	4130	4130	4130	4130	3
447	20230901	110500	231059080	4130	4130	4130	4130	0
448	20230901	110400	231059080	4130	4130	4130	4130	0
449	20230901	110300	231059080	4130	4130	4130	4130	1
450	20230901	110200	231054950	4130	4130	4130	4130	0
451	20230901	110100	231054950	4130	4130	4130	4130	3
452	20230901	110000	231042560	4125	4125	4125	4125	5
453	20230901	105900	231021935	4130	4130	4130	4130	0
454	20230901	105800	231021935	4130	4130	4130	4130	0
455	20230901	105700	231021935	4130	4130	4130	4130	3
456	20230901	105600	231009545	4130	4130	4130	4130	0
457	20230901	105500	231009545	4130	4125	4130	4125	2
458	20230901	105400	231001290	4130	4130	4130	4130	115
459	20230901	105300	230526340	4130	4130	4130	4130	1
460	20230901	105200	230522210	4125	4130	4130	4125	27
461	20230901	105100	230410785	4130	4130	4130	4130	23
462	20230901	105000	230315795	4130	4130	4130	4130	14
463	20230901	104900	230257975	4130	4130	4130	4130	0
464	20230901	104800	230257975	4130	4130	4130	4130	24
465	20230901	104700	230158855	4125	4125	4125	4125	0
466	20230901	104600	230158855	4125	4125	4125	4125	1120
467	20230901	104500	225538855	4125	4130	4130	4125	480
468	20230901	104400	223558440	4135	4135	4135	4135	0
469	20230901	104300	223558440	4135	4135	4135	4135	0
470	20230901	104200	223558440	4135	4135	4135	4135	0
471	20230901	104100	223558440	4135	4135	4135	4135	20
472	20230901	104000	223475740	4135	4135	4135	4135	0
473	20230901	103900	223475740	4135	4135	4135	4135	0
474	20230901	103800	223475740	4135	4135	4135	4135	0
475	20230901	103700	223475740	4135	4135	4135	4135	90
476	20230901	103600	223103590	4140	4140	4140	4140	115
477	20230901	103500	222627490	4145	4145	4145	4145	3
478	20230901	103400	222615055	4145	4145	4145	4145	0
479	20230901	103300	222615055	4145	4145	4145	4145	0
480	20230901	103200	222615055	4145	4145	4145	4145	50
481	20230901	103100	222407805	4145	4145	4145	4145	3
482	20230901	103000	222395370	4145	4145	4145	4145	0
483	20230901	102900	222395370	4145	4145	4145	4145	20
484	20230901	102800	222312470	4150	4150	4150	4150	0
485	20230901	102700	222312470	4150	4150	4150	4150	0
486	20230901	102600	222312470	4150	4150	4150	4150	2
487	20230901	102500	222304170	4160	4160	4160	4160	0
488	20230901	102400	222304170	4160	4160	4160	4160	0
489	20230901	102300	222304170	4160	4160	4160	4160	0
490	20230901	102200	222304170	4160	4160	4160	4120	11524
491	20230901	102100	174747990	4155	4155	4155	4155	0
492	20230901	102000	174747990	4155	4160	4160	4155	2093
493	20230901	101900	166041410	4175	4175	4175	4175	0
494	20230901	101800	166041410	4175	4175	4175	4175	0
495	20230901	101700	166041410	4175	4175	4175	4175	0
496	20230901	101600	166041410	4175	4165	4175	4165	1093
497	20230901	101500	161483575	4170	4155	4170	4145	3523
498	20230901	101400	146877140	4160	4160	4160	4160	0
499	20230901	101300	146877140	4160	4160	4160	4160	1
500	20230901	101200	146872980	4155	4160	4160	4155	40
501	20230901	101100	146706765	4160	4160	4160	4160	0
502	20230901	101000	146706765	4160	4160	4160	4160	0
503	20230901	100900	146706765	4160	4160	4160	4160	33
504	20230901	100800	146569485	4160	4160	4160	4160	0
505	20230901	100700	146569485	4160	4160	4160	4160	526
506	20230901	100600	144381325	4160	4160	4160	4160	1
507	20230901	100500	144377165	4165	4165	4165	4165	628
508	20230901	100400	141761545	4165	4165	4165	4165	0
509	20230901	100300	141761545	4165	4165	4165	4165	0
510	20230901	100200	141761545	4165	4165	4165	4165	103
511	20230901	100100	141332550	4165	4165	4165	4165	0
512	20230901	100000	141332550	4165	4155	4165	4155	1501
513	20230901	095900	135089530	4145	4145	4145	4145	0
514	20230901	095800	135089530	4145	4145	4145	4145	7
515	20230901	095700	135060515	4155	4155	4155	4155	23
516	20230901	095600	134964950	4155	4155	4155	4155	0
517	20230901	095500	134964950	4155	4155	4155	4155	1
518	20230901	095400	134960795	4145	4155	4155	4145	597
519	20230901	095300	132485595	4155	4155	4155	4155	0
520	20230901	095200	132485595	4155	4155	4155	4155	12
521	20230901	095100	132435735	4155	4150	4155	4150	1135
522	20230901	095000	127725150	4155	4155	4155	4155	0
523	20230901	094900	127725150	4155	4155	4155	4155	0
524	20230901	094800	127725150	4155	4155	4155	4145	734
525	20230901	094700	124681080	4155	4155	4155	4155	1
526	20230901	094600	124676925	4155	4155	4155	4155	0
527	20230901	094500	124676925	4155	4155	4155	4155	3
528	20230901	094400	124664460	4150	4150	4150	4150	0
529	20230901	094300	124664460	4150	4155	4155	4150	22
530	20230901	094200	124573135	4155	4150	4155	4150	133
531	20230901	094100	124021165	4150	4150	4150	4150	115
532	20230901	094000	123543915	4150	4150	4150	4150	1
533	20230901	093900	123539765	4150	4155	4155	4150	2533
534	20230901	093800	113027795	4155	4160	4160	4155	288
535	20230901	093700	111830020	4155	4150	4155	4150	1558
536	20230901	093600	105359030	4150	4150	4150	4150	7
537	20230901	093500	105329980	4150	4140	4150	4140	799
538	20230901	093400	102022005	4140	4140	4140	4140	20
539	20230901	093300	101939205	4140	4135	4140	4130	4048
540	20230901	093200	85212200	4140	4140	4140	4140	35
541	20230901	093100	85067300	4140	4150	4150	4140	784
542	20230901	093000	81819755	4150	4150	4150	4150	53
543	20230901	092900	81599805	4150	4150	4150	4150	21
544	20230901	092800	81512655	4155	4155	4155	4155	0
545	20230901	092700	81512655	4155	4140	4155	4135	6001
546	20230901	092600	56692555	4140	4140	4140	4140	0
547	20230901	092500	56692555	4140	4145	4145	4140	2718
548	20230901	092400	45438825	4140	4140	4140	4140	0
549	20230901	092300	45438825	4140	4140	4140	4140	0
550	20230901	092200	45438825	4140	4155	4155	4140	2035
551	20230901	092100	36998865	4160	4160	4160	4160	3
552	20230901	092000	36986385	4160	4160	4160	4160	9
553	20230901	091900	36948945	4160	4155	4160	4155	324
554	20230901	091800	35602225	4160	4160	4160	4160	556
555	20230901	091700	33289265	4160	4160	4160	4160	0
556	20230901	091600	33289265	4160	4165	4165	4155	1069
557	20230901	091500	28840305	4160	4180	4180	4160	3158
558	20230901	091400	15672465	4190	4180	4190	4180	84
559	20230901	091300	15321335	4180	4180	4180	4180	366
560	20230901	091200	13791455	4175	4175	4175	4170	166
561	20230901	091100	13098735	4190	4180	4190	4175	74
562	20230901	091000	12789670	4190	4190	4190	4190	11
563	20230901	090900	12743580	4200	4200	4200	4200	0
564	20230901	090800	12743580	4200	4190	4200	4190	50
565	20230901	090700	12533930	4170	4175	4175	4170	6
566	20230901	090600	12508895	4200	4185	4200	4185	300
567	20230901	090500	11251715	4185	4155	4185	4130	1754
568	20230901	090400	3984060	4170	4170	4170	4170	3
569	20230901	090300	3971550	4150	4150	4150	4150	17
570	20230901	090200	3901000	4150	4150	4150	4150	0
571	20230901	090100	3901000	4150	4150	4150	4150	600
572	20230901	090000	1411000	4150	4150	4150	4150	340