KissMeData/005160/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184100	829934020	5660	5660	5660	5660	3214
3	20230901	184000	829934020	5660	5660	5660	5660	0
4	20230901	183900	829934020	5660	5660	5660	5660	0
5	20230901	183800	829934020	5660	5660	5660	5660	0
6	20230901	183700	829934020	5660	5660	5660	5660	0
7	20230901	183600	829934020	5660	5660	5660	5660	0
8	20230901	183500	829934020	5660	5660	5660	5660	0
9	20230901	183400	829934020	5660	5660	5660	5660	0
10	20230901	183300	829934020	5660	5660	5660	5660	0
11	20230901	183200	829934020	5660	5660	5660	5660	0
12	20230901	183100	829934020	5660	5660	5660	5660	0
13	20230901	183000	829934020	5660	5660	5660	5660	0
14	20230901	182900	829934020	5660	5660	5660	5660	0
15	20230901	182800	829934020	5660	5660	5660	5660	0
16	20230901	182700	829934020	5660	5660	5660	5660	0
17	20230901	182600	829934020	5660	5660	5660	5660	0
18	20230901	182500	829934020	5660	5660	5660	5660	0
19	20230901	182400	829934020	5660	5660	5660	5660	0
20	20230901	182300	829934020	5660	5660	5660	5660	0
21	20230901	182200	829934020	5660	5660	5660	5660	0
22	20230901	182100	829934020	5660	5660	5660	5660	0
23	20230901	182000	829934020	5660	5660	5660	5660	0
24	20230901	181900	829934020	5660	5660	5660	5660	0
25	20230901	181800	829934020	5660	5660	5660	5660	0
26	20230901	181700	829934020	5660	5660	5660	5660	0
27	20230901	181600	829934020	5660	5660	5660	5660	0
28	20230901	181500	829934020	5660	5660	5660	5660	0
29	20230901	181400	829934020	5660	5660	5660	5660	0
30	20230901	181300	829934020	5660	5660	5660	5660	0
31	20230901	181200	829934020	5660	5660	5660	5660	0
32	20230901	181100	829934020	5660	5660	5660	5660	3214
33	20230901	181000	829934020	5660	5660	5660	5660	0
34	20230901	180900	829934020	5660	5660	5660	5660	0
35	20230901	180800	829934020	5660	5660	5660	5660	0
36	20230901	180700	829934020	5660	5660	5660	5660	0
37	20230901	180600	829934020	5660	5660	5660	5660	0
38	20230901	180500	829934020	5660	5660	5660	5660	0
39	20230901	180400	829934020	5660	5660	5660	5660	0
40	20230901	180300	829934020	5660	5660	5660	5660	0
41	20230901	180200	829934020	5660	5660	5660	5660	0
42	20230901	180100	829934020	5660	5660	5660	5660	0
43	20230901	180000	829934020	5660	5660	5660	5660	0
44	20230901	175900	829934020	5660	5660	5660	5660	0
45	20230901	175800	829934020	5660	5660	5660	5660	0
46	20230901	175700	829934020	5660	5660	5660	5660	0
47	20230901	175600	829934020	5660	5660	5660	5660	0
48	20230901	175500	829934020	5660	5660	5660	5660	0
49	20230901	175400	829934020	5660	5660	5660	5660	0
50	20230901	175300	829934020	5660	5660	5660	5660	0
51	20230901	175200	829934020	5660	5660	5660	5660	0
52	20230901	175100	829934020	5660	5660	5660	5660	0
53	20230901	175000	829934020	5660	5660	5660	5660	0
54	20230901	174900	829934020	5660	5660	5660	5660	0
55	20230901	174800	829934020	5660	5660	5660	5660	0
56	20230901	174700	829934020	5660	5660	5660	5660	0
57	20230901	174600	829934020	5660	5660	5660	5660	0
58	20230901	174500	829934020	5660	5660	5660	5660	0
59	20230901	174400	829934020	5660	5660	5660	5660	0
60	20230901	174300	829934020	5660	5660	5660	5660	0
61	20230901	174200	829934020	5660	5660	5660	5660	0
62	20230901	174100	829934020	5660	5660	5660	5660	3214
63	20230901	174000	829934020	5660	5660	5660	5660	0
64	20230901	173900	829934020	5660	5660	5660	5660	0
65	20230901	173800	829934020	5660	5660	5660	5660	0
66	20230901	173700	829934020	5660	5660	5660	5660	0
67	20230901	173600	829934020	5660	5660	5660	5660	0
68	20230901	173500	829934020	5660	5660	5660	5660	0
69	20230901	173400	829934020	5660	5660	5660	5660	0
70	20230901	173300	829934020	5660	5660	5660	5660	0
71	20230901	173200	829934020	5660	5660	5660	5660	0
72	20230901	173100	829934020	5660	5660	5660	5660	0
73	20230901	173000	829934020	5660	5660	5660	5660	0
74	20230901	172900	829934020	5660	5660	5660	5660	0
75	20230901	172800	829934020	5660	5660	5660	5660	0
76	20230901	172700	829934020	5660	5660	5660	5660	0
77	20230901	172600	829934020	5660	5660	5660	5660	0
78	20230901	172500	829934020	5660	5660	5660	5660	0
79	20230901	172400	829934020	5660	5660	5660	5660	0
80	20230901	172300	829934020	5660	5660	5660	5660	0
81	20230901	172200	829934020	5660	5660	5660	5660	0
82	20230901	172100	829934020	5660	5660	5660	5660	0
83	20230901	172000	829934020	5660	5660	5660	5660	0
84	20230901	171900	829934020	5660	5660	5660	5660	0
85	20230901	171800	829934020	5660	5660	5660	5660	0
86	20230901	171700	829934020	5660	5660	5660	5660	0
87	20230901	171600	829934020	5660	5660	5660	5660	0
88	20230901	171500	829934020	5660	5660	5660	5660	0
89	20230901	171400	829934020	5660	5660	5660	5660	0
90	20230901	171300	829934020	5660	5660	5660	5660	0
91	20230901	171200	829934020	5660	5660	5660	5660	0
92	20230901	171100	829934020	5660	5660	5660	5660	3214
93	20230901	171000	829934020	5660	5660	5660	5660	0
94	20230901	170900	829934020	5660	5660	5660	5660	0
95	20230901	170800	829934020	5660	5660	5660	5660	0
96	20230901	170700	829934020	5660	5660	5660	5660	0
97	20230901	170600	829934020	5660	5660	5660	5660	0
98	20230901	170500	829934020	5660	5660	5660	5660	0
99	20230901	170400	829934020	5660	5660	5660	5660	0
100	20230901	170300	829934020	5660	5660	5660	5660	0
101	20230901	170200	829934020	5660	5660	5660	5660	0
102	20230901	170100	829934020	5660	5660	5660	5660	0
103	20230901	170000	829934020	5660	5660	5660	5660	0
104	20230901	165900	829934020	5660	5660	5660	5660	0
105	20230901	165800	829934020	5660	5660	5660	5660	0
106	20230901	165700	829934020	5660	5660	5660	5660	0
107	20230901	165600	829934020	5660	5660	5660	5660	0
108	20230901	165500	829934020	5660	5660	5660	5660	0
109	20230901	165400	829934020	5660	5660	5660	5660	0
110	20230901	165300	829934020	5660	5660	5660	5660	0
111	20230901	165200	829934020	5660	5660	5660	5660	0
112	20230901	165100	829934020	5660	5660	5660	5660	0
113	20230901	165000	829934020	5660	5660	5660	5660	0
114	20230901	164900	829934020	5660	5660	5660	5660	0
115	20230901	164800	829934020	5660	5660	5660	5660	0
116	20230901	164700	829934020	5660	5660	5660	5660	0
117	20230901	164600	829934020	5660	5660	5660	5660	0
118	20230901	164500	829934020	5660	5660	5660	5660	0
119	20230901	164400	829934020	5660	5660	5660	5660	0
120	20230901	164300	829934020	5660	5660	5660	5660	0
121	20230901	164200	829934020	5660	5660	5660	5660	0
122	20230901	164100	829934020	5660	5660	5660	5660	3214
123	20230901	164000	829934020	5660	5660	5660	5660	0
124	20230901	163900	829934020	5660	5660	5660	5660	0
125	20230901	163800	829934020	5660	5660	5660	5660	0
126	20230901	163700	829934020	5660	5660	5660	5660	0
127	20230901	163600	829934020	5660	5660	5660	5660	0
128	20230901	163500	829934020	5660	5660	5660	5660	0
129	20230901	163400	829934020	5660	5660	5660	5660	0
130	20230901	163300	829934020	5660	5660	5660	5660	0
131	20230901	163200	829934020	5660	5660	5660	5660	0
132	20230901	163100	829934020	5660	5660	5660	5660	0
133	20230901	163000	829934020	5660	5660	5660	5660	0
134	20230901	162900	829934020	5660	5660	5660	5660	0
135	20230901	162800	829934020	5660	5660	5660	5660	0
136	20230901	162700	829934020	5660	5660	5660	5660	0
137	20230901	162600	829934020	5660	5660	5660	5660	0
138	20230901	162500	829934020	5660	5660	5660	5660	0
139	20230901	162400	829934020	5660	5660	5660	5660	0
140	20230901	162300	829934020	5660	5660	5660	5660	0
141	20230901	162200	829934020	5660	5660	5660	5660	0
142	20230901	162100	829934020	5660	5660	5660	5660	0
143	20230901	162000	829934020	5660	5660	5660	5660	0
144	20230901	161900	829934020	5660	5660	5660	5660	0
145	20230901	161800	829934020	5660	5660	5660	5660	0
146	20230901	161700	829934020	5660	5660	5660	5660	0
147	20230901	161600	829934020	5660	5660	5660	5660	0
148	20230901	161500	829934020	5660	5660	5660	5660	0
149	20230901	161400	829934020	5660	5660	5660	5660	0
150	20230901	161300	829934020	5660	5660	5660	5660	0
151	20230901	161200	829934020	5660	5660	5660	5660	0
152	20230901	161100	829934020	5660	5660	5660	5660	3214
153	20230901	161000	829934020	5660	5660	5660	5660	0
154	20230901	160900	829934020	5660	5660	5660	5660	0
155	20230901	160800	829934020	5660	5660	5660	5660	0
156	20230901	160700	829934020	5660	5660	5660	5660	0
157	20230901	160600	829934020	5660	5660	5660	5660	0
158	20230901	160500	829934020	5660	5660	5660	5660	0
159	20230901	160400	829934020	5660	5660	5660	5660	0
160	20230901	160300	829934020	5660	5660	5660	5660	0
161	20230901	160200	829934020	5660	5660	5660	5660	0
162	20230901	160100	829934020	5660	5660	5660	5660	0
163	20230901	160000	829934020	5660	5660	5660	5660	0
164	20230901	155900	829934020	5660	5660	5660	5660	0
165	20230901	155800	829934020	5660	5660	5660	5660	0
166	20230901	155700	829934020	5660	5660	5660	5660	0
167	20230901	155600	829934020	5660	5660	5660	5660	0
168	20230901	155500	829934020	5660	5660	5660	5660	0
169	20230901	155400	829934020	5660	5660	5660	5660	0
170	20230901	155300	829934020	5660	5660	5660	5660	0
171	20230901	155200	829934020	5660	5660	5660	5660	0
172	20230901	155100	829934020	5660	5660	5660	5660	0
173	20230901	155000	829934020	5660	5660	5660	5660	0
174	20230901	154900	829934020	5660	5660	5660	5660	0
175	20230901	154800	829934020	5660	5660	5660	5660	0
176	20230901	154700	829934020	5660	5660	5660	5660	0
177	20230901	154600	829934020	5660	5660	5660	5660	0
178	20230901	154500	829934020	5660	5660	5660	5660	0
179	20230901	154400	829934020	5660	5660	5660	5660	0
180	20230901	154300	829934020	5660	5660	5660	5660	0
181	20230901	154200	829934020	5660	5660	5660	5660	0
182	20230901	154100	829934020	5660	5660	5660	5660	3214
183	20230901	154000	829934020	5660	5660	5660	5660	0
184	20230901	153900	829934020	5660	5660	5660	5660	0
185	20230901	153800	829934020	5660	5660	5660	5660	0
186	20230901	153700	829934020	5660	5660	5660	5660	0
187	20230901	153600	829934020	5660	5660	5660	5660	0
188	20230901	153500	829934020	5660	5660	5660	5660	0
189	20230901	153400	829934020	5660	5660	5660	5660	0
190	20230901	153300	829934020	5660	5660	5660	5660	0
191	20230901	153200	829934020	5660	5660	5660	5660	0
192	20230901	153100	829934020	5660	5660	5660	5660	0
193	20230901	153000	829934020	5660	5660	5660	5660	3214
194	20230901	152900	811742780	5650	5650	5650	5650	0
195	20230901	152800	811742780	5650	5650	5650	5650	0
196	20230901	152700	811742780	5650	5650	5650	5650	0
197	20230901	152600	811742780	5650	5650	5650	5650	0
198	20230901	152500	811742780	5650	5650	5650	5650	0
199	20230901	152400	811742780	5650	5650	5650	5650	0
200	20230901	152300	811742780	5650	5650	5650	5650	0
201	20230901	152200	811742780	5650	5650	5650	5650	0
202	20230901	152100	811742780	5650	5650	5650	5650	0
203	20230901	152000	811742780	5650	5650	5650	5650	0
204	20230901	151900	811742780	5650	5650	5650	5650	86
205	20230901	151800	811256880	5650	5630	5650	5630	203
206	20230901	151700	810113500	5640	5640	5650	5640	1665
207	20230901	151600	800722700	5650	5650	5650	5640	571
208	20230901	151500	797501550	5640	5640	5640	5640	27
209	20230901	151400	797349270	5660	5640	5660	5640	201
210	20230901	151300	796215610	5660	5650	5660	5650	2447
211	20230901	151200	782388090	5650	5660	5660	5650	501
212	20230901	151100	779557430	5640	5650	5650	5640	464
213	20230901	151000	776939330	5650	5640	5650	5640	1169
214	20230901	150900	770343570	5640	5640	5640	5640	287
215	20230901	150800	768724890	5640	5640	5640	5640	279
216	20230901	150700	767151330	5650	5650	5650	5650	17
217	20230901	150600	767055280	5650	5650	5650	5650	9
218	20230901	150500	767004430	5640	5640	5640	5640	0
219	20230901	150400	767004430	5640	5640	5640	5640	65
220	20230901	150300	766637830	5640	5640	5640	5640	0
221	20230901	150200	766637830	5640	5660	5660	5640	578
222	20230901	150100	763377770	5660	5650	5660	5650	299
223	20230901	150000	761688220	5660	5660	5660	5660	1
224	20230901	145900	761682560	5660	5660	5660	5660	10
225	20230901	145800	761625960	5650	5650	5650	5650	2
226	20230901	145700	761614660	5640	5640	5640	5640	0
227	20230901	145600	761614660	5640	5640	5640	5640	0
228	20230901	145500	761614660	5640	5640	5640	5640	35
229	20230901	145400	761417260	5640	5640	5640	5640	24
230	20230901	145300	761281900	5650	5650	5650	5650	9
231	20230901	145200	761231050	5650	5650	5650	5650	0
232	20230901	145100	761231050	5650	5650	5650	5640	1263
233	20230901	145000	754105890	5650	5650	5650	5650	16
234	20230901	144900	754015490	5640	5660	5660	5640	193
235	20230901	144800	752924370	5660	5660	5660	5660	100
236	20230901	144700	752358370	5660	5660	5660	5660	451
237	20230901	144600	749805710	5660	5660	5660	5660	0
238	20230901	144500	749805710	5660	5660	5660	5660	50
239	20230901	144400	749522710	5660	5660	5660	5660	1
240	20230901	144300	749517050	5660	5660	5660	5660	0
241	20230901	144200	749517050	5660	5660	5660	5660	82
242	20230901	144100	749052930	5670	5670	5670	5670	0
243	20230901	144000	749052930	5670	5660	5670	5660	300
244	20230901	143900	747352930	5670	5670	5670	5670	0
245	20230901	143800	747352930	5670	5670	5670	5670	110
246	20230901	143700	746729230	5670	5660	5670	5660	1491
247	20230901	143600	738287820	5660	5660	5660	5660	500
248	20230901	143500	735457820	5650	5650	5650	5650	100
249	20230901	143400	734892820	5650	5660	5660	5650	2287
250	20230901	143300	721971230	5660	5660	5660	5660	1
251	20230901	143200	721965570	5660	5660	5660	5660	2
252	20230901	143100	721954250	5650	5650	5650	5650	10
253	20230901	143000	721897750	5660	5650	5660	5650	431
254	20230901	142900	719460270	5650	5650	5650	5650	300
255	20230901	142800	717765270	5650	5650	5650	5650	0
256	20230901	142700	717765270	5650	5650	5650	5650	0
257	20230901	142600	717765270	5650	5650	5650	5650	188
258	20230901	142500	716703070	5650	5650	5650	5650	0
259	20230901	142400	716703070	5650	5650	5650	5650	30
260	20230901	142300	716533570	5660	5660	5660	5660	3180
261	20230901	142200	698534770	5660	5660	5660	5660	30
262	20230901	142100	698364970	5670	5660	5670	5660	40
263	20230901	142000	698138470	5660	5660	5660	5660	224
264	20230901	141900	696870630	5670	5670	5680	5670	530
265	20230901	141800	693865430	5660	5660	5660	5660	0
266	20230901	141700	693865430	5660	5660	5660	5660	100
267	20230901	141600	693299430	5660	5670	5670	5660	1800
268	20230901	141500	683110480	5670	5670	5670	5670	50
269	20230901	141400	682826980	5670	5660	5670	5660	1988
270	20230901	141300	671565140	5660	5670	5670	5660	929
271	20230901	141200	666301780	5670	5660	5670	5660	593
272	20230901	141100	662940270	5660	5660	5660	5660	559
273	20230901	141000	659776330	5670	5670	5670	5670	1
274	20230901	140900	659770660	5660	5660	5660	5660	0
275	20230901	140800	659770660	5660	5660	5660	5660	30
276	20230901	140700	659600860	5660	5660	5660	5660	133
277	20230901	140600	658848080	5640	5640	5640	5640	500
278	20230901	140500	656028080	5650	5650	5650	5650	0
279	20230901	140400	656028080	5650	5640	5650	5640	1192
280	20230901	140300	649301700	5640	5640	5640	5640	0
281	20230901	140200	649301700	5640	5630	5640	5630	2180
282	20230901	140100	637014310	5620	5620	5620	5620	1140
283	20230901	140000	630607510	5610	5620	5620	5610	404
284	20230901	135900	628338100	5600	5620	5620	5600	3202
285	20230901	135800	610379920	5630	5620	5630	5610	6077
286	20230901	135700	576248700	5620	5620	5620	5610	1988
287	20230901	135600	565090430	5630	5630	5630	5610	10644
288	20230901	135500	505271230	5630	5630	5630	5630	8
289	20230901	135400	505226190	5630	5630	5630	5620	701
290	20230901	135300	501284420	5620	5630	5640	5620	5815
291	20230901	135200	468551900	5630	5640	5640	5630	5372
292	20230901	135100	438278160	5640	5640	5640	5640	0
293	20230901	135000	438278160	5640	5640	5640	5640	3008
294	20230901	134900	421313040	5640	5640	5640	5640	127
295	20230901	134800	420596760	5640	5650	5650	5640	1164
296	20230901	134700	414020880	5650	5650	5650	5650	0
297	20230901	134600	414020880	5650	5650	5650	5650	400
298	20230901	134500	411760880	5650	5650	5650	5650	300
299	20230901	134400	410065880	5650	5650	5650	5650	0
300	20230901	134300	410065880	5650	5650	5650	5650	0
301	20230901	134200	410065880	5650	5650	5650	5650	0
302	20230901	134100	410065880	5650	5660	5660	5650	127
303	20230901	134000	409347460	5660	5660	5660	5660	505
304	20230901	133900	406489160	5660	5660	5660	5660	0
305	20230901	133800	406489160	5660	5660	5660	5660	2
306	20230901	133700	406477840	5660	5660	5660	5660	8
307	20230901	133600	406432560	5650	5650	5650	5650	0
308	20230901	133500	406432560	5650	5650	5650	5650	0
309	20230901	133400	406432560	5650	5650	5650	5650	0
310	20230901	133300	406432560	5650	5650	5660	5650	577
311	20230901	133200	403171640	5650	5650	5650	5650	15
312	20230901	133100	403086890	5650	5650	5650	5650	0
313	20230901	133000	403086890	5650	5650	5650	5650	31
314	20230901	132900	402911740	5660	5660	5660	5660	1
315	20230901	132800	402906080	5650	5650	5650	5650	36
316	20230901	132700	402702680	5660	5660	5660	5660	0
317	20230901	132600	402702680	5660	5660	5660	5660	66
318	20230901	132500	402329120	5660	5660	5660	5660	2
319	20230901	132400	402317800	5660	5660	5660	5660	111
320	20230901	132300	401689540	5650	5650	5650	5650	200
321	20230901	132200	400559540	5650	5650	5650	5650	0
322	20230901	132100	400559540	5650	5650	5650	5650	0
323	20230901	132000	400559540	5650	5650	5650	5650	250
324	20230901	131900	399147040	5650	5650	5650	5650	86
325	20230901	131800	398661140	5650	5650	5650	5650	539
326	20230901	131700	395615790	5660	5660	5660	5660	100
327	20230901	131600	395049790	5660	5660	5660	5660	0
328	20230901	131500	395049790	5660	5660	5660	5660	0
329	20230901	131400	395049790	5660	5660	5660	5660	100
330	20230901	131300	394483790	5660	5660	5660	5660	0
331	20230901	131200	394483790	5660	5660	5660	5660	0
332	20230901	131100	394483790	5660	5660	5660	5660	0
333	20230901	131000	394483790	5660	5660	5660	5660	10
334	20230901	130900	394427190	5660	5660	5660	5660	0
335	20230901	130800	394427190	5660	5660	5660	5660	280
336	20230901	130700	392842390	5660	5660	5660	5660	1
337	20230901	130600	392836730	5660	5660	5660	5660	1
338	20230901	130500	392831070	5660	5660	5660	5660	1264
339	20230901	130400	385676830	5660	5660	5660	5660	100
340	20230901	130300	385110830	5670	5670	5670	5670	241
341	20230901	130200	383744360	5670	5670	5670	5670	400
342	20230901	130100	381476360	5680	5680	5680	5680	90
343	20230901	130000	380965160	5680	5680	5680	5680	60
344	20230901	125900	380624360	5670	5670	5670	5670	0
345	20230901	125800	380624360	5670	5670	5670	5670	0
346	20230901	125700	380624360	5670	5670	5670	5670	0
347	20230901	125600	380624360	5670	5670	5670	5670	1000
348	20230901	125500	374954360	5660	5660	5660	5660	0
349	20230901	125400	374954360	5660	5660	5660	5660	10
350	20230901	125300	374897760	5660	5660	5660	5660	1
351	20230901	125200	374892100	5660	5660	5660	5660	0
352	20230901	125100	374892100	5660	5660	5660	5660	53
353	20230901	125000	374592120	5670	5670	5670	5670	0
354	20230901	124900	374592120	5670	5670	5670	5670	410
355	20230901	124800	372267420	5660	5660	5660	5660	30
356	20230901	124700	372097620	5660	5660	5660	5660	0
357	20230901	124600	372097620	5660	5660	5660	5660	130
358	20230901	124500	371361820	5660	5660	5660	5660	4
359	20230901	124400	371339180	5670	5670	5670	5670	527
360	20230901	124300	368351090	5670	5670	5670	5670	0
361	20230901	124200	368351090	5670	5670	5670	5670	2
362	20230901	124100	368339750	5670	5670	5670	5670	4
363	20230901	124000	368317070	5670	5670	5670	5670	0
364	20230901	123900	368317070	5670	5670	5670	5670	21
365	20230901	123800	368198000	5660	5660	5660	5660	0
366	20230901	123700	368198000	5660	5660	5660	5660	100
367	20230901	123600	367632000	5670	5670	5670	5670	92
368	20230901	123500	367110360	5660	5660	5660	5660	58
369	20230901	123400	366782080	5660	5660	5660	5660	0
370	20230901	123300	366782080	5660	5660	5660	5660	0
371	20230901	123200	366782080	5660	5660	5660	5660	0
372	20230901	123100	366782080	5660	5660	5660	5660	0
373	20230901	123000	366782080	5660	5660	5660	5660	26
374	20230901	122900	366634920	5660	5660	5660	5660	0
375	20230901	122800	366634920	5660	5660	5660	5660	499
376	20230901	122700	363810580	5660	5660	5660	5660	0
377	20230901	122600	363810580	5660	5660	5660	5660	2829
378	20230901	122500	347798440	5650	5660	5660	5650	102
379	20230901	122400	347221230	5650	5650	5650	5650	280
380	20230901	122300	345639230	5660	5660	5660	5660	0
381	20230901	122200	345639230	5660	5660	5660	5660	0
382	20230901	122100	345639230	5660	5660	5660	5660	2
383	20230901	122000	345627910	5650	5650	5650	5650	0
384	20230901	121900	345627910	5650	5650	5650	5650	0
385	20230901	121800	345627910	5650	5650	5650	5650	0
386	20230901	121700	345627910	5650	5650	5650	5650	0
387	20230901	121600	345627910	5650	5650	5650	5650	0
388	20230901	121500	345627910	5650	5650	5650	5650	0
389	20230901	121400	345627910	5650	5650	5650	5650	27
390	20230901	121300	345475360	5650	5650	5650	5650	0
391	20230901	121200	345475360	5650	5650	5660	5650	648
392	20230901	121100	341814150	5650	5650	5650	5650	0
393	20230901	121000	341814150	5650	5650	5650	5650	0
394	20230901	120900	341814150	5650	5650	5650	5650	0
395	20230901	120800	341814150	5650	5650	5650	5650	0
396	20230901	120700	341814150	5650	5650	5650	5650	0
397	20230901	120600	341814150	5650	5640	5650	5640	117
398	20230901	120500	341153120	5650	5650	5650	5640	391
399	20230901	120400	338944030	5650	5650	5650	5650	0
400	20230901	120300	338944030	5650	5650	5650	5650	6
401	20230901	120200	338910130	5650	5650	5650	5650	12
402	20230901	120100	338842330	5650	5650	5650	5650	151
403	20230901	120000	337989180	5650	5650	5650	5640	196
404	20230901	115900	336881810	5650	5640	5650	5640	15
405	20230901	115800	336797200	5640	5640	5640	5640	73
406	20230901	115700	336385480	5640	5640	5640	5640	315
407	20230901	115600	334608880	5650	5650	5650	5650	0
408	20230901	115500	334608880	5650	5640	5650	5640	7
409	20230901	115400	334569380	5650	5650	5650	5650	1
410	20230901	115300	334563730	5650	5650	5650	5650	106
411	20230901	115200	333964830	5640	5640	5640	5640	0
412	20230901	115100	333964830	5640	5640	5640	5640	10
413	20230901	115000	333908430	5640	5640	5640	5640	100
414	20230901	114900	333344430	5640	5640	5640	5640	114
415	20230901	114800	332701470	5640	5640	5650	5640	309
416	20230901	114700	330957770	5640	5650	5650	5640	60
417	20230901	114600	330618920	5640	5640	5640	5640	110
418	20230901	114500	329998520	5650	5650	5650	5650	126
419	20230901	114400	329286620	5650	5650	5650	5650	0
420	20230901	114300	329286620	5650	5650	5650	5650	0
421	20230901	114200	329286620	5650	5640	5650	5640	30
422	20230901	114100	329117320	5640	5640	5640	5640	0
423	20230901	114000	329117320	5640	5640	5640	5640	230
424	20230901	113900	327820120	5640	5640	5640	5640	0
425	20230901	113800	327820120	5640	5640	5640	5640	10
426	20230901	113700	327763720	5650	5650	5650	5650	2
427	20230901	113600	327752420	5650	5650	5650	5650	23
428	20230901	113500	327622470	5650	5650	5650	5650	0
429	20230901	113400	327622470	5650	5650	5650	5650	2500
430	20230901	113300	313497470	5660	5660	5660	5660	0
431	20230901	113200	313497470	5660	5660	5660	5660	0
432	20230901	113100	313497470	5660	5660	5660	5660	0
433	20230901	113000	313497470	5660	5660	5660	5660	0
434	20230901	112900	313497470	5660	5650	5660	5650	520
435	20230901	112800	310554470	5650	5650	5650	5650	0
436	20230901	112700	310554470	5650	5650	5650	5650	300
437	20230901	112600	308859470	5650	5650	5650	5650	321
438	20230901	112500	307045820	5650	5650	5650	5650	0
439	20230901	112400	307045820	5650	5650	5650	5650	0
440	20230901	112300	307045820	5650	5650	5650	5650	186
441	20230901	112200	305994920	5650	5650	5650	5650	25
442	20230901	112100	305853670	5660	5660	5660	5660	0
443	20230901	112000	305853670	5660	5660	5660	5660	1000
444	20230901	111900	300193670	5660	5660	5660	5660	0
445	20230901	111800	300193670	5660	5660	5660	5660	138
446	20230901	111700	299412590	5660	5660	5660	5650	80
447	20230901	111600	298959890	5660	5660	5660	5660	10
448	20230901	111500	298903290	5660	5660	5660	5660	2
449	20230901	111400	298891970	5660	5660	5660	5660	2
450	20230901	111300	298880650	5660	5660	5660	5660	5
451	20230901	111200	298852350	5650	5650	5650	5650	50
452	20230901	111100	298569850	5650	5650	5650	5650	1098
453	20230901	111000	292366150	5650	5660	5660	5650	21
454	20230901	110900	292247400	5660	5660	5660	5660	1
455	20230901	110800	292241740	5650	5660	5660	5650	742
456	20230901	110700	288049020	5660	5660	5660	5660	0
457	20230901	110600	288049020	5660	5660	5660	5660	447
458	20230901	110500	285519000	5660	5660	5660	5660	1083
459	20230901	110400	279389220	5660	5660	5660	5660	0
460	20230901	110300	279389220	5660	5660	5660	5660	286
461	20230901	110200	277770460	5650	5650	5650	5650	40
462	20230901	110100	277544460	5650	5650	5650	5650	8
463	20230901	110000	277499260	5660	5660	5660	5660	0
464	20230901	105900	277499260	5660	5660	5660	5660	2
465	20230901	105800	277487940	5650	5650	5650	5650	350
466	20230901	105700	275510440	5650	5640	5650	5640	866
467	20230901	105600	270621770	5640	5640	5640	5640	1
468	20230901	105500	270616130	5640	5640	5640	5640	83
469	20230901	105400	270148010	5640	5640	5640	5640	18
470	20230901	105300	270046490	5640	5640	5640	5640	2
471	20230901	105200	270035210	5630	5640	5640	5630	1173
472	20230901	105100	263429030	5650	5650	5650	5650	0
473	20230901	105000	263429030	5650	5650	5650	5650	0
474	20230901	104900	263429030	5650	5650	5650	5650	240
475	20230901	104800	262073030	5640	5640	5640	5640	400
476	20230901	104700	259817030	5650	5650	5650	5650	389
477	20230901	104600	257619180	5650	5650	5650	5650	0
478	20230901	104500	257619180	5650	5650	5650	5650	0
479	20230901	104400	257619180	5650	5650	5650	5650	338
480	20230901	104300	255709480	5650	5650	5650	5650	1
481	20230901	104200	255703830	5630	5630	5630	5630	250
482	20230901	104100	254296330	5630	5630	5630	5630	0
483	20230901	104000	254296330	5630	5630	5630	5630	331
484	20230901	103900	252432800	5630	5630	5630	5630	100
485	20230901	103800	251869800	5630	5640	5640	5630	3587
486	20230901	103700	231671390	5640	5640	5640	5640	100
487	20230901	103600	231107390	5640	5640	5640	5640	200
488	20230901	103500	229979390	5640	5640	5640	5640	200
489	20230901	103400	228851390	5640	5640	5640	5640	12
490	20230901	103300	228783710	5640	5640	5640	5640	0
491	20230901	103200	228783710	5640	5640	5640	5640	0
492	20230901	103100	228783710	5640	5630	5640	5630	892
493	20230901	103000	223754170	5640	5640	5640	5640	116
494	20230901	102900	223099930	5640	5640	5640	5640	1056
495	20230901	102800	217144090	5650	5650	5650	5650	10
496	20230901	102700	217087590	5640	5640	5640	5640	260
497	20230901	102600	215621190	5650	5650	5650	5650	347
498	20230901	102500	213660640	5650	5640	5650	5640	1521
499	20230901	102400	205073370	5650	5650	5650	5650	350
500	20230901	102300	203095870	5640	5650	5650	5640	2798
501	20230901	102200	187311620	5660	5650	5660	5650	2
502	20230901	102100	187300310	5650	5650	5650	5650	27
503	20230901	102000	187147760	5660	5670	5670	5660	80
504	20230901	101900	186694920	5670	5670	5670	5670	88
505	20230901	101800	186195960	5670	5670	5670	5670	0
506	20230901	101700	186195960	5670	5670	5670	5670	3
507	20230901	101600	186178950	5670	5650	5670	5650	13
508	20230901	101500	186105440	5650	5660	5660	5650	2487
509	20230901	101400	172053730	5660	5660	5660	5660	0
510	20230901	101300	172053730	5660	5660	5660	5660	228
511	20230901	101200	170763250	5660	5660	5660	5660	209
512	20230901	101100	169580310	5670	5670	5670	5670	0
513	20230901	101000	169580310	5670	5670	5670	5670	1
514	20230901	100900	169574640	5670	5670	5670	5670	0
515	20230901	100800	169574640	5670	5660	5670	5660	298
516	20230901	100700	167887950	5660	5670	5670	5660	245
517	20230901	100600	166501160	5670	5670	5670	5670	420
518	20230901	100500	164119760	5680	5680	5680	5680	0
519	20230901	100400	164119760	5680	5680	5680	5680	0
520	20230901	100300	164119760	5680	5680	5680	5680	1804
521	20230901	100200	153873040	5690	5690	5690	5690	108
522	20230901	100100	153258520	5690	5690	5690	5690	933
523	20230901	100000	147949750	5690	5690	5690	5690	0
524	20230901	095900	147949750	5690	5690	5690	5690	522
525	20230901	095800	144979570	5690	5690	5690	5690	621
526	20230901	095700	141446080	5710	5710	5710	5710	0
527	20230901	095600	141446080	5710	5690	5710	5690	162
528	20230901	095500	140523440	5690	5690	5690	5690	464
529	20230901	095400	137883280	5700	5700	5700	5700	1221
530	20230901	095300	130923580	5700	5700	5700	5700	87
531	20230901	095200	130427680	5690	5690	5690	5690	80
532	20230901	095100	129972480	5690	5690	5690	5690	1293
533	20230901	095000	122615310	5690	5690	5690	5690	120
534	20230901	094900	121932510	5690	5690	5690	5690	0
535	20230901	094800	121932510	5690	5690	5690	5690	1
536	20230901	094700	121926820	5690	5690	5690	5690	112
537	20230901	094600	121289540	5680	5680	5680	5680	854
538	20230901	094500	116438820	5680	5680	5680	5680	20
539	20230901	094400	116325220	5690	5690	5690	5690	3
540	20230901	094300	116308150	5690	5690	5690	5690	8
541	20230901	094200	116262630	5690	5690	5690	5690	1
542	20230901	094100	116256940	5690	5690	5690	5690	3
543	20230901	094000	116239870	5670	5670	5670	5670	1312
544	20230901	093900	108800830	5670	5690	5690	5670	274
545	20230901	093800	107247210	5690	5690	5690	5690	10
546	20230901	093700	107190310	5670	5690	5690	5670	5
547	20230901	093600	107161880	5660	5660	5660	5650	1342
548	20230901	093500	99566370	5660	5650	5660	5650	262
549	20230901	093400	98086020	5650	5650	5650	5650	885
550	20230901	093300	93085770	5640	5650	5650	5640	1260
551	20230901	093200	85978860	5650	5660	5660	5650	579
552	20230901	093100	82707500	5660	5670	5670	5660	980
553	20230901	093000	77155910	5670	5670	5670	5670	179
554	20230901	092900	76140980	5670	5680	5680	5670	32
555	20230901	092800	75959230	5690	5690	5690	5690	0
556	20230901	092700	75959230	5690	5690	5690	5690	0
557	20230901	092600	75959230	5690	5700	5700	5690	1146
558	20230901	092500	69436850	5720	5720	5720	5720	0
559	20230901	092400	69436850	5720	5720	5720	5720	0
560	20230901	092300	69436850	5720	5720	5720	5720	135
561	20230901	092200	68664650	5670	5670	5680	5670	923
562	20230901	092100	63431140	5670	5670	5670	5660	1043
563	20230901	092000	57524330	5670	5680	5680	5670	100
564	20230901	091900	56956730	5690	5690	5690	5690	0
565	20230901	091800	56956730	5690	5720	5720	5690	405
566	20230901	091700	54652130	5650	5650	5650	5650	50
567	20230901	091600	54369630	5660	5660	5670	5660	280
568	20230901	091500	52784630	5660	5680	5680	5660	1248
569	20230901	091400	45707940	5680	5680	5680	5680	589
570	20230901	091300	42362420	5680	5690	5690	5680	310
571	20230901	091200	40601520	5680	5680	5680	5680	1083
572	20230901	091100	34450080	5680	5680	5680	5680	3
573	20230901	091000	34433040	5700	5700	5700	5700	10
574	20230901	090900	34376040	5670	5670	5670	5670	50
575	20230901	090800	34092540	5700	5700	5700	5700	1
576	20230901	090700	34086840	5700	5670	5700	5670	80
577	20230901	090600	33632740	5680	5680	5680	5680	10
578	20230901	090500	33575940	5650	5690	5690	5650	401
579	20230901	090400	31298290	5650	5650	5650	5650	310
580	20230901	090300	29546790	5640	5690	5690	5640	776
581	20230901	090200	25154810	5700	5700	5700	5700	0
582	20230901	090100	25154810	5700	5700	5700	5700	275
583	20230901	090000	23587310	5710	5730	5730	5710	4117