KissMeData/223310/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201300	167015575	1845	1845	1845	1845	75
3	20230901	201200	167015575	1845	1845	1845	1845	0
4	20230901	201100	167015575	1845	1845	1845	1845	0
5	20230901	201000	167015575	1845	1845	1845	1845	0
6	20230901	200900	167015575	1845	1845	1845	1845	0
7	20230901	200800	167015575	1845	1845	1845	1845	0
8	20230901	200700	167015575	1845	1845	1845	1845	0
9	20230901	200600	167015575	1845	1845	1845	1845	0
10	20230901	200500	167015575	1845	1845	1845	1845	0
11	20230901	200400	167015575	1845	1845	1845	1845	0
12	20230901	200300	167015575	1845	1845	1845	1845	0
13	20230901	200200	167015575	1845	1845	1845	1845	0
14	20230901	200100	167015575	1845	1845	1845	1845	0
15	20230901	200000	167015575	1845	1845	1845	1845	0
16	20230901	195900	167015575	1845	1845	1845	1845	0
17	20230901	195800	167015575	1845	1845	1845	1845	0
18	20230901	195700	167015575	1845	1845	1845	1845	0
19	20230901	195600	167015575	1845	1845	1845	1845	0
20	20230901	195500	167015575	1845	1845	1845	1845	0
21	20230901	195400	167015575	1845	1845	1845	1845	0
22	20230901	195300	167015575	1845	1845	1845	1845	0
23	20230901	195200	167015575	1845	1845	1845	1845	0
24	20230901	195100	167015575	1845	1845	1845	1845	0
25	20230901	195000	167015575	1845	1845	1845	1845	0
26	20230901	194900	167015575	1845	1845	1845	1845	0
27	20230901	194800	167015575	1845	1845	1845	1845	0
28	20230901	194700	167015575	1845	1845	1845	1845	0
29	20230901	194600	167015575	1845	1845	1845	1845	0
30	20230901	194500	167015575	1845	1845	1845	1845	0
31	20230901	194400	167015575	1845	1845	1845	1845	0
32	20230901	194300	167015575	1845	1845	1845	1845	75
33	20230901	194200	167015575	1845	1845	1845	1845	0
34	20230901	194100	167015575	1845	1845	1845	1845	0
35	20230901	194000	167015575	1845	1845	1845	1845	0
36	20230901	193900	167015575	1845	1845	1845	1845	0
37	20230901	193800	167015575	1845	1845	1845	1845	0
38	20230901	193700	167015575	1845	1845	1845	1845	0
39	20230901	193600	167015575	1845	1845	1845	1845	0
40	20230901	193500	167015575	1845	1845	1845	1845	0
41	20230901	193400	167015575	1845	1845	1845	1845	0
42	20230901	193300	167015575	1845	1845	1845	1845	0
43	20230901	193200	167015575	1845	1845	1845	1845	0
44	20230901	193100	167015575	1845	1845	1845	1845	0
45	20230901	193000	167015575	1845	1845	1845	1845	0
46	20230901	192900	167015575	1845	1845	1845	1845	0
47	20230901	192800	167015575	1845	1845	1845	1845	0
48	20230901	192700	167015575	1845	1845	1845	1845	0
49	20230901	192600	167015575	1845	1845	1845	1845	0
50	20230901	192500	167015575	1845	1845	1845	1845	0
51	20230901	192400	167015575	1845	1845	1845	1845	0
52	20230901	192300	167015575	1845	1845	1845	1845	0
53	20230901	192200	167015575	1845	1845	1845	1845	0
54	20230901	192100	167015575	1845	1845	1845	1845	0
55	20230901	192000	167015575	1845	1845	1845	1845	0
56	20230901	191900	167015575	1845	1845	1845	1845	0
57	20230901	191800	167015575	1845	1845	1845	1845	0
58	20230901	191700	167015575	1845	1845	1845	1845	0
59	20230901	191600	167015575	1845	1845	1845	1845	0
60	20230901	191500	167015575	1845	1845	1845	1845	0
61	20230901	191400	167015575	1845	1845	1845	1845	0
62	20230901	191300	167015575	1845	1845	1845	1845	75
63	20230901	191200	167015575	1845	1845	1845	1845	0
64	20230901	191100	167015575	1845	1845	1845	1845	0
65	20230901	191000	167015575	1845	1845	1845	1845	0
66	20230901	190900	167015575	1845	1845	1845	1845	0
67	20230901	190800	167015575	1845	1845	1845	1845	0
68	20230901	190700	167015575	1845	1845	1845	1845	0
69	20230901	190600	167015575	1845	1845	1845	1845	0
70	20230901	190500	167015575	1845	1845	1845	1845	0
71	20230901	190400	167015575	1845	1845	1845	1845	0
72	20230901	190300	167015575	1845	1845	1845	1845	0
73	20230901	190200	167015575	1845	1845	1845	1845	0
74	20230901	190100	167015575	1845	1845	1845	1845	0
75	20230901	190000	167015575	1845	1845	1845	1845	0
76	20230901	185900	167015575	1845	1845	1845	1845	0
77	20230901	185800	167015575	1845	1845	1845	1845	0
78	20230901	185700	167015575	1845	1845	1845	1845	0
79	20230901	185600	167015575	1845	1845	1845	1845	0
80	20230901	185500	167015575	1845	1845	1845	1845	0
81	20230901	185400	167015575	1845	1845	1845	1845	0
82	20230901	185300	167015575	1845	1845	1845	1845	0
83	20230901	185200	167015575	1845	1845	1845	1845	0
84	20230901	185100	167015575	1845	1845	1845	1845	0
85	20230901	185000	167015575	1845	1845	1845	1845	0
86	20230901	184900	167015575	1845	1845	1845	1845	0
87	20230901	184800	167015575	1845	1845	1845	1845	0
88	20230901	184700	167015575	1845	1845	1845	1845	0
89	20230901	184600	167015575	1845	1845	1845	1845	0
90	20230901	184500	167015575	1845	1845	1845	1845	0
91	20230901	184400	167015575	1845	1845	1845	1845	0
92	20230901	184300	167015575	1845	1845	1845	1845	75
93	20230901	184200	167015575	1845	1845	1845	1845	0
94	20230901	184100	167015575	1845	1845	1845	1845	0
95	20230901	184000	167015575	1845	1845	1845	1845	0
96	20230901	183900	167015575	1845	1845	1845	1845	0
97	20230901	183800	167015575	1845	1845	1845	1845	0
98	20230901	183700	167015575	1845	1845	1845	1845	0
99	20230901	183600	167015575	1845	1845	1845	1845	0
100	20230901	183500	167015575	1845	1845	1845	1845	0
101	20230901	183400	167015575	1845	1845	1845	1845	0
102	20230901	183300	167015575	1845	1845	1845	1845	0
103	20230901	183200	167015575	1845	1845	1845	1845	0
104	20230901	183100	167015575	1845	1845	1845	1845	0
105	20230901	183000	167015575	1845	1845	1845	1845	0
106	20230901	182900	167015575	1845	1845	1845	1845	0
107	20230901	182800	167015575	1845	1845	1845	1845	0
108	20230901	182700	167015575	1845	1845	1845	1845	0
109	20230901	182600	167015575	1845	1845	1845	1845	0
110	20230901	182500	167015575	1845	1845	1845	1845	0
111	20230901	182400	167015575	1845	1845	1845	1845	0
112	20230901	182300	167015575	1845	1845	1845	1845	0
113	20230901	182200	167015575	1845	1845	1845	1845	0
114	20230901	182100	167015575	1845	1845	1845	1845	0
115	20230901	182000	167015575	1845	1845	1845	1845	0
116	20230901	181900	167015575	1845	1845	1845	1845	0
117	20230901	181800	167015575	1845	1845	1845	1845	0
118	20230901	181700	167015575	1845	1845	1845	1845	0
119	20230901	181600	167015575	1845	1845	1845	1845	0
120	20230901	181500	167015575	1845	1845	1845	1845	0
121	20230901	181400	167015575	1845	1845	1845	1845	0
122	20230901	181300	167015575	1845	1845	1845	1845	75
123	20230901	181200	167015575	1845	1845	1845	1845	0
124	20230901	181100	167015575	1845	1845	1845	1845	0
125	20230901	181000	167015575	1845	1845	1845	1845	0
126	20230901	180900	167015575	1845	1845	1845	1845	0
127	20230901	180800	167015575	1845	1845	1845	1845	0
128	20230901	180700	167015575	1845	1845	1845	1845	0
129	20230901	180600	167015575	1845	1845	1845	1845	0
130	20230901	180500	167015575	1845	1845	1845	1845	0
131	20230901	180400	167015575	1845	1845	1845	1845	0
132	20230901	180300	167015575	1845	1845	1845	1845	0
133	20230901	180200	167015575	1845	1845	1845	1845	0
134	20230901	180100	167015575	1845	1845	1845	1845	0
135	20230901	180000	167015575	1845	1845	1845	1845	0
136	20230901	175900	167015575	1845	1845	1845	1845	0
137	20230901	175800	167015575	1845	1845	1845	1845	0
138	20230901	175700	167015575	1845	1845	1845	1845	0
139	20230901	175600	167015575	1845	1845	1845	1845	0
140	20230901	175500	167015575	1845	1845	1845	1845	0
141	20230901	175400	167015575	1845	1845	1845	1845	0
142	20230901	175300	167015575	1845	1845	1845	1845	0
143	20230901	175200	167015575	1845	1845	1845	1845	0
144	20230901	175100	167015575	1845	1845	1845	1845	0
145	20230901	175000	167015575	1845	1845	1845	1845	0
146	20230901	174900	167015575	1845	1845	1845	1845	0
147	20230901	174800	167015575	1845	1845	1845	1845	0
148	20230901	174700	167015575	1845	1845	1845	1845	0
149	20230901	174600	167015575	1845	1845	1845	1845	0
150	20230901	174500	167015575	1845	1845	1845	1845	0
151	20230901	174400	167015575	1845	1845	1845	1845	0
152	20230901	174300	167015575	1845	1845	1845	1845	75
153	20230901	174200	167015575	1845	1845	1845	1845	0
154	20230901	174100	167015575	1845	1845	1845	1845	0
155	20230901	174000	167015575	1845	1845	1845	1845	0
156	20230901	173900	167015575	1845	1845	1845	1845	0
157	20230901	173800	167015575	1845	1845	1845	1845	0
158	20230901	173700	167015575	1845	1845	1845	1845	0
159	20230901	173600	167015575	1845	1845	1845	1845	0
160	20230901	173500	167015575	1845	1845	1845	1845	0
161	20230901	173400	167015575	1845	1845	1845	1845	0
162	20230901	173300	167015575	1845	1845	1845	1845	0
163	20230901	173200	167015575	1845	1845	1845	1845	0
164	20230901	173100	167015575	1845	1845	1845	1845	0
165	20230901	173000	167015575	1845	1845	1845	1845	0
166	20230901	172900	167015575	1845	1845	1845	1845	0
167	20230901	172800	167015575	1845	1845	1845	1845	0
168	20230901	172700	167015575	1845	1845	1845	1845	0
169	20230901	172600	167015575	1845	1845	1845	1845	0
170	20230901	172500	167015575	1845	1845	1845	1845	0
171	20230901	172400	167015575	1845	1845	1845	1845	0
172	20230901	172300	167015575	1845	1845	1845	1845	0
173	20230901	172200	167015575	1845	1845	1845	1845	0
174	20230901	172100	167015575	1845	1845	1845	1845	0
175	20230901	172000	167015575	1845	1845	1845	1845	0
176	20230901	171900	167015575	1845	1845	1845	1845	0
177	20230901	171800	167015575	1845	1845	1845	1845	0
178	20230901	171700	167015575	1845	1845	1845	1845	0
179	20230901	171600	167015575	1845	1845	1845	1845	0
180	20230901	171500	167015575	1845	1845	1845	1845	0
181	20230901	171400	167015575	1845	1845	1845	1845	0
182	20230901	171300	167015575	1845	1845	1845	1845	75
183	20230901	171200	167015575	1845	1845	1845	1845	0
184	20230901	171100	167015575	1845	1845	1845	1845	0
185	20230901	171000	167015575	1845	1845	1845	1845	0
186	20230901	170900	167015575	1845	1845	1845	1845	0
187	20230901	170800	167015575	1845	1845	1845	1845	0
188	20230901	170700	167015575	1845	1845	1845	1845	0
189	20230901	170600	167015575	1845	1845	1845	1845	0
190	20230901	170500	167015575	1845	1845	1845	1845	0
191	20230901	170400	167015575	1845	1845	1845	1845	0
192	20230901	170300	167015575	1845	1845	1845	1845	0
193	20230901	170200	167015575	1845	1845	1845	1845	0
194	20230901	170100	167015575	1845	1845	1845	1845	0
195	20230901	170000	167015575	1845	1845	1845	1845	0
196	20230901	165900	167015575	1845	1845	1845	1845	0
197	20230901	165800	167015575	1845	1845	1845	1845	0
198	20230901	165700	167015575	1845	1845	1845	1845	0
199	20230901	165600	167015575	1845	1845	1845	1845	0
200	20230901	165500	167015575	1845	1845	1845	1845	0
201	20230901	165400	167015575	1845	1845	1845	1845	0
202	20230901	165300	167015575	1845	1845	1845	1845	0
203	20230901	165200	167015575	1845	1845	1845	1845	0
204	20230901	165100	167015575	1845	1845	1845	1845	0
205	20230901	165000	167015575	1845	1845	1845	1845	0
206	20230901	164900	167015575	1845	1845	1845	1845	0
207	20230901	164800	167015575	1845	1845	1845	1845	0
208	20230901	164700	167015575	1845	1845	1845	1845	0
209	20230901	164600	167015575	1845	1845	1845	1845	0
210	20230901	164500	167015575	1845	1845	1845	1845	0
211	20230901	164400	167015575	1845	1845	1845	1845	0
212	20230901	164300	167015575	1845	1845	1845	1845	75
213	20230901	164200	167015575	1845	1845	1845	1845	0
214	20230901	164100	167015575	1845	1845	1845	1845	0
215	20230901	164000	167015575	1845	1845	1845	1845	0
216	20230901	163900	167015575	1845	1845	1845	1845	0
217	20230901	163800	167015575	1845	1845	1845	1845	0
218	20230901	163700	167015575	1845	1845	1845	1845	0
219	20230901	163600	167015575	1845	1845	1845	1845	0
220	20230901	163500	167015575	1845	1845	1845	1845	0
221	20230901	163400	167015575	1845	1845	1845	1845	0
222	20230901	163300	167015575	1845	1845	1845	1845	0
223	20230901	163200	167015575	1845	1845	1845	1845	0
224	20230901	163100	167015575	1845	1845	1845	1845	0
225	20230901	163000	167015575	1845	1845	1845	1845	0
226	20230901	162900	167015575	1845	1845	1845	1845	0
227	20230901	162800	167015575	1845	1845	1845	1845	0
228	20230901	162700	167015575	1845	1845	1845	1845	0
229	20230901	162600	167015575	1845	1845	1845	1845	0
230	20230901	162500	167015575	1845	1845	1845	1845	0
231	20230901	162400	167015575	1845	1845	1845	1845	0
232	20230901	162300	167015575	1845	1845	1845	1845	0
233	20230901	162200	167015575	1845	1845	1845	1845	0
234	20230901	162100	167015575	1845	1845	1845	1845	0
235	20230901	162000	167015575	1845	1845	1845	1845	0
236	20230901	161900	167015575	1845	1845	1845	1845	0
237	20230901	161800	167015575	1845	1845	1845	1845	0
238	20230901	161700	167015575	1845	1845	1845	1845	0
239	20230901	161600	167015575	1845	1845	1845	1845	0
240	20230901	161500	167015575	1845	1845	1845	1845	0
241	20230901	161400	167015575	1845	1845	1845	1845	0
242	20230901	161300	167015575	1845	1845	1845	1845	75
243	20230901	161200	167015575	1845	1845	1845	1845	0
244	20230901	161100	167015575	1845	1845	1845	1845	0
245	20230901	161000	167015575	1845	1845	1845	1845	0
246	20230901	160900	167015575	1845	1845	1845	1845	0
247	20230901	160800	167015575	1845	1845	1845	1845	0
248	20230901	160700	167015575	1845	1845	1845	1845	0
249	20230901	160600	167015575	1845	1845	1845	1845	0
250	20230901	160500	167015575	1845	1845	1845	1845	0
251	20230901	160400	167015575	1845	1845	1845	1845	0
252	20230901	160300	167015575	1845	1845	1845	1845	0
253	20230901	160200	167015575	1845	1845	1845	1845	0
254	20230901	160100	167015575	1845	1845	1845	1845	0
255	20230901	160000	167015575	1845	1845	1845	1845	0
256	20230901	155900	167015575	1845	1845	1845	1845	0
257	20230901	155800	167015575	1845	1845	1845	1845	0
258	20230901	155700	167015575	1845	1845	1845	1845	0
259	20230901	155600	167015575	1845	1845	1845	1845	0
260	20230901	155500	167015575	1845	1845	1845	1845	0
261	20230901	155400	167015575	1845	1845	1845	1845	0
262	20230901	155300	167015575	1845	1845	1845	1845	0
263	20230901	155200	167015575	1845	1845	1845	1845	0
264	20230901	155100	167015575	1845	1845	1845	1845	0
265	20230901	155000	167015575	1845	1845	1845	1845	0
266	20230901	154900	167015575	1845	1845	1845	1845	0
267	20230901	154800	167015575	1845	1845	1845	1845	0
268	20230901	154700	167015575	1845	1845	1845	1845	0
269	20230901	154600	167015575	1845	1845	1845	1845	0
270	20230901	154500	167015575	1845	1845	1845	1845	0
271	20230901	154400	167015575	1845	1845	1845	1845	0
272	20230901	154300	167015575	1845	1845	1845	1845	75
273	20230901	154200	167015575	1845	1845	1845	1845	0
274	20230901	154100	167015575	1845	1845	1845	1845	0
275	20230901	154000	167015575	1845	1845	1845	1845	0
276	20230901	153900	167015575	1845	1845	1845	1845	0
277	20230901	153800	167015575	1845	1845	1845	1845	0
278	20230901	153700	167015575	1845	1845	1845	1845	0
279	20230901	153600	167015575	1845	1845	1845	1845	0
280	20230901	153500	167015575	1845	1845	1845	1845	0
281	20230901	153400	167015575	1845	1845	1845	1845	0
282	20230901	153300	167015575	1845	1845	1845	1845	0
283	20230901	153200	167015575	1845	1845	1845	1845	0
284	20230901	153100	167015575	1845	1845	1845	1845	0
285	20230901	153000	167015575	1845	1845	1845	1845	75
286	20230901	152900	166877200	1845	1845	1845	1845	0
287	20230901	152800	166877200	1845	1845	1845	1845	0
288	20230901	152700	166877200	1845	1845	1845	1845	0
289	20230901	152600	166877200	1845	1845	1845	1845	0
290	20230901	152500	166877200	1845	1845	1845	1845	0
291	20230901	152400	166877200	1845	1845	1845	1845	0
292	20230901	152300	166877200	1845	1845	1845	1845	0
293	20230901	152200	166877200	1845	1845	1845	1845	0
294	20230901	152100	166877200	1845	1845	1845	1845	0
295	20230901	152000	166877200	1845	1845	1845	1845	0
296	20230901	151900	166877200	1845	1845	1845	1845	79
297	20230901	151800	166731445	1822	1843	1845	1822	11796
298	20230901	151700	145236756	1844	1846	1846	1844	79
299	20230901	151600	145090981	1845	1845	1845	1845	28
300	20230901	151500	145039321	1846	1846	1846	1846	26
301	20230901	151400	144991325	1846	1846	1846	1846	13
302	20230901	151300	144967327	1845	1845	1845	1845	8
303	20230901	151200	144952567	1845	1846	1846	1845	214
304	20230901	151100	144557540	1846	1848	1849	1846	22
305	20230901	151000	144516873	1849	1849	1849	1849	237
306	20230901	150900	144078660	1849	1849	1849	1849	0
307	20230901	150800	144078660	1849	1849	1849	1849	0
308	20230901	150700	144078660	1849	1849	1849	1849	0
309	20230901	150600	144078660	1849	1849	1849	1849	11
310	20230901	150500	144058321	1850	1850	1850	1850	0
311	20230901	150400	144058321	1850	1847	1850	1847	2174
312	20230901	150300	140038583	1843	1843	1843	1843	0
313	20230901	150200	140038583	1843	1843	1843	1843	0
314	20230901	150100	140038583	1843	1843	1843	1843	5
315	20230901	150000	140029368	1843	1843	1843	1843	54
316	20230901	145900	139929846	1843	1843	1843	1843	66
317	20230901	145800	139808208	1846	1830	1846	1830	1421
318	20230901	145700	137199354	1830	1830	1830	1830	44
319	20230901	145600	137118834	1835	1835	1835	1835	6
320	20230901	145500	137107824	1835	1835	1835	1835	100
321	20230901	145400	136924324	1846	1846	1846	1846	0
322	20230901	145300	136924324	1846	1846	1846	1846	0
323	20230901	145200	136924324	1846	1846	1846	1846	0
324	20230901	145100	136924324	1846	1846	1846	1846	0
325	20230901	145000	136924324	1846	1846	1846	1846	0
326	20230901	144900	136924324	1846	1846	1846	1846	0
327	20230901	144800	136924324	1846	1847	1847	1846	3
328	20230901	144700	136918785	1830	1830	1830	1830	109
329	20230901	144600	136719315	1845	1845	1845	1845	10
330	20230901	144500	136700865	1848	1848	1848	1848	21
331	20230901	144400	136662057	1848	1848	1848	1848	0
332	20230901	144300	136662057	1848	1848	1848	1848	0
333	20230901	144200	136662057	1848	1848	1848	1848	1
334	20230901	144100	136660209	1820	1842	1842	1820	2813
335	20230901	144000	131486345	1843	1844	1844	1843	374
336	20230901	143900	130796702	1843	1843	1843	1843	0
337	20230901	143800	130796702	1843	1843	1843	1843	0
338	20230901	143700	130796702	1843	1843	1843	1843	0
339	20230901	143600	130796702	1843	1843	1843	1843	0
340	20230901	143500	130796702	1843	1843	1843	1843	0
341	20230901	143400	130796702	1843	1843	1843	1843	0
342	20230901	143300	130796702	1843	1843	1843	1843	0
343	20230901	143200	130796702	1843	1843	1843	1843	0
344	20230901	143100	130796702	1843	1843	1843	1843	0
345	20230901	143000	130796702	1843	1843	1843	1843	0
346	20230901	142900	130796702	1843	1843	1843	1843	0
347	20230901	142800	130796702	1843	1843	1843	1843	10
348	20230901	142700	130778272	1843	1843	1843	1843	0
349	20230901	142600	130778272	1843	1843	1843	1843	0
350	20230901	142500	130778272	1843	1843	1843	1843	0
351	20230901	142400	130778272	1843	1843	1843	1843	0
352	20230901	142300	130778272	1843	1843	1843	1843	0
353	20230901	142200	130778272	1843	1843	1843	1843	0
354	20230901	142100	130778272	1843	1843	1843	1843	149
355	20230901	142000	130503665	1842	1842	1842	1842	0
356	20230901	141900	130503665	1842	1842	1842	1842	0
357	20230901	141800	130503665	1842	1842	1842	1842	0
358	20230901	141700	130503665	1842	1842	1842	1842	0
359	20230901	141600	130503665	1842	1842	1842	1842	0
360	20230901	141500	130503665	1842	1842	1842	1842	0
361	20230901	141400	130503665	1842	1842	1842	1842	0
362	20230901	141300	130503665	1842	1842	1842	1842	0
363	20230901	141200	130503665	1842	1842	1842	1842	0
364	20230901	141100	130503665	1842	1842	1842	1842	0
365	20230901	141000	130503665	1842	1842	1842	1842	0
366	20230901	140900	130503665	1842	1842	1842	1842	0
367	20230901	140800	130503665	1842	1842	1842	1842	0
368	20230901	140700	130503665	1842	1842	1842	1842	0
369	20230901	140600	130503665	1842	1842	1842	1842	0
370	20230901	140500	130503665	1842	1842	1842	1842	0
371	20230901	140400	130503665	1842	1842	1842	1842	100
372	20230901	140300	130319465	1842	1842	1842	1842	0
373	20230901	140200	130319465	1842	1842	1842	1842	0
374	20230901	140100	130319465	1842	1842	1842	1842	0
375	20230901	140000	130319465	1842	1849	1849	1842	285
376	20230901	135900	129793453	1849	1849	1849	1849	251
377	20230901	135800	129329354	1850	1850	1850	1850	6
378	20230901	135700	129318254	1849	1849	1849	1849	0
379	20230901	135600	129318254	1849	1849	1849	1849	44
380	20230901	135500	129236898	1849	1849	1849	1849	1203
381	20230901	135400	127012551	1848	1848	1848	1848	17
382	20230901	135300	126981135	1848	1848	1848	1848	0
383	20230901	135200	126981135	1848	1848	1848	1848	0
384	20230901	135100	126981135	1848	1848	1848	1848	12
385	20230901	135000	126958959	1847	1847	1847	1847	0
386	20230901	134900	126958959	1847	1847	1847	1847	0
387	20230901	134800	126958959	1847	1847	1847	1847	161
388	20230901	134700	126661592	1847	1847	1847	1847	3
389	20230901	134600	126656051	1847	1847	1847	1847	3
390	20230901	134500	126650510	1847	1847	1847	1847	6
391	20230901	134400	126639428	1847	1847	1847	1847	6
392	20230901	134300	126628346	1847	1847	1847	1847	16
393	20230901	134200	126598794	1847	1847	1847	1847	26
394	20230901	134100	126550772	1847	1847	1847	1847	3
395	20230901	134000	126545231	1847	1847	1847	1847	6
396	20230901	133900	126534149	1847	1847	1847	1847	4
397	20230901	133800	126526761	1847	1847	1847	1847	0
398	20230901	133700	126526761	1847	1847	1847	1847	0
399	20230901	133600	126526761	1847	1848	1848	1847	36
400	20230901	133500	126460258	1848	1849	1849	1848	24
401	20230901	133400	126415899	1849	1848	1849	1848	17
402	20230901	133300	126384467	1849	1849	1849	1849	4
403	20230901	133200	126377071	1844	1844	1844	1844	0
404	20230901	133100	126377071	1844	1844	1844	1844	0
405	20230901	133000	126377071	1844	1844	1844	1844	0
406	20230901	132900	126377071	1844	1844	1844	1844	0
407	20230901	132800	126377071	1844	1848	1848	1844	781
408	20230901	132700	124936792	1848	1848	1848	1848	18
409	20230901	132600	124903528	1849	1849	1849	1849	4
410	20230901	132500	124896132	1849	1849	1849	1849	13
411	20230901	132400	124872095	1850	1850	1850	1850	12
412	20230901	132300	124849895	1850	1850	1850	1850	6
413	20230901	132200	124838795	1850	1850	1850	1850	6
414	20230901	132100	124827695	1850	1850	1850	1850	6
415	20230901	132000	124816595	1850	1850	1850	1850	23
416	20230901	131900	124774045	1850	1850	1850	1850	23
417	20230901	131800	124731495	1842	1842	1842	1842	0
418	20230901	131700	124731495	1842	1842	1842	1842	0
419	20230901	131600	124731495	1842	1842	1842	1842	0
420	20230901	131500	124731495	1842	1842	1842	1842	0
421	20230901	131400	124731495	1842	1842	1842	1842	0
422	20230901	131300	124731495	1842	1842	1842	1842	0
423	20230901	131200	124731495	1842	1849	1849	1842	244
424	20230901	131100	124281732	1850	1850	1850	1850	5
425	20230901	131000	124272482	1850	1850	1850	1850	487
426	20230901	130900	123371532	1850	1850	1850	1850	37
427	20230901	130800	123303082	1850	1850	1850	1850	41
428	20230901	130700	123227232	1850	1850	1850	1850	48
429	20230901	130600	123138432	1850	1850	1850	1850	34
430	20230901	130500	123075532	1850	1850	1850	1850	21
431	20230901	130400	123036682	1842	1842	1842	1842	0
432	20230901	130300	123036682	1842	1842	1842	1842	0
433	20230901	130200	123036682	1842	1849	1849	1842	285
434	20230901	130100	122511398	1850	1850	1850	1850	26
435	20230901	130000	122463298	1850	1850	1850	1850	32
436	20230901	125900	122404098	1850	1850	1850	1850	17
437	20230901	125800	122372648	1848	1850	1850	1848	17
438	20230901	125700	122341202	1850	1850	1850	1850	10
439	20230901	125600	122322702	1850	1850	1850	1850	15
440	20230901	125500	122294952	1850	1850	1850	1850	8
441	20230901	125400	122280152	1842	1842	1842	1842	0
442	20230901	125300	122280152	1842	1842	1842	1842	0
443	20230901	125200	122280152	1842	1842	1842	1842	0
444	20230901	125100	122280152	1842	1853	1853	1842	152
445	20230901	125000	121999614	1853	1853	1853	1853	8
446	20230901	124900	121984790	1853	1853	1853	1853	7
447	20230901	124800	121971819	1853	1853	1853	1853	0
448	20230901	124700	121971819	1853	1853	1853	1853	7
449	20230901	124600	121958848	1853	1851	1853	1851	23
450	20230901	124500	121916253	1851	1851	1851	1851	0
451	20230901	124400	121916253	1851	1851	1851	1851	10
452	20230901	124300	121897743	1845	1845	1845	1845	0
453	20230901	124200	121897743	1845	1845	1845	1845	0
454	20230901	124100	121897743	1845	1854	1854	1845	80
455	20230901	124000	121749857	1855	1855	1855	1855	17
456	20230901	123900	121718322	1855	1855	1855	1855	28
457	20230901	123800	121666382	1855	1855	1855	1855	24
458	20230901	123700	121621862	1851	1851	1851	1851	0
459	20230901	123600	121621862	1851	1851	1851	1851	0
460	20230901	123500	121621862	1851	1855	1855	1851	53
461	20230901	123400	121523691	1855	1855	1855	1855	9
462	20230901	123300	121506996	1855	1855	1855	1855	9
463	20230901	123200	121490301	1855	1855	1855	1855	28
464	20230901	123100	121438361	1855	1855	1855	1855	11
465	20230901	123000	121417956	1847	1847	1847	1847	0
466	20230901	122900	121417956	1847	1847	1847	1847	0
467	20230901	122800	121417956	1847	1847	1847	1847	0
468	20230901	122700	121417956	1847	1847	1847	1847	0
469	20230901	122600	121417956	1847	1847	1847	1847	0
470	20230901	122500	121417956	1847	1847	1847	1847	0
471	20230901	122400	121417956	1847	1846	1847	1846	1077
472	20230901	122300	119429772	1846	1846	1846	1846	497
473	20230901	122200	118512310	1846	1846	1846	1846	0
474	20230901	122100	118512310	1846	1846	1846	1846	0
475	20230901	122000	118512310	1846	1846	1846	1846	39
476	20230901	121900	118440316	1846	1846	1846	1846	0
477	20230901	121800	118440316	1846	1846	1846	1846	8
478	20230901	121700	118425548	1846	1846	1846	1846	0
479	20230901	121600	118425548	1846	1846	1846	1846	0
480	20230901	121500	118425548	1846	1846	1846	1846	39
481	20230901	121400	118353554	1846	1846	1846	1846	0
482	20230901	121300	118353554	1846	1846	1846	1846	0
483	20230901	121200	118353554	1846	1845	1846	1845	186
484	20230901	121100	118010210	1843	1843	1843	1843	185
485	20230901	121000	117669255	1845	1845	1845	1845	34
486	20230901	120900	117606525	1846	1846	1846	1846	0
487	20230901	120800	117606525	1846	1846	1846	1846	386
488	20230901	120700	116893969	1846	1846	1846	1846	0
489	20230901	120600	116893969	1846	1850	1850	1846	15
490	20230901	120500	116866244	1856	1856	1856	1856	20
491	20230901	120400	116829124	1851	1855	1855	1851	509
492	20230901	120300	115885002	1857	1857	1857	1857	25
493	20230901	120200	115838577	1857	1857	1857	1857	33
494	20230901	120100	115777296	1857	1857	1857	1857	25
495	20230901	120000	115730871	1857	1857	1857	1857	0
496	20230901	115900	115730871	1857	1857	1857	1857	35
497	20230901	115800	115665876	1855	1855	1855	1855	73
498	20230901	115700	115530461	1857	1857	1857	1857	27
499	20230901	115600	115480322	1857	1857	1857	1857	0
500	20230901	115500	115480322	1857	1857	1857	1857	8
501	20230901	115400	115465466	1857	1857	1857	1857	33
502	20230901	115300	115404185	1855	1855	1855	1855	0
503	20230901	115200	115404185	1855	1855	1855	1855	0
504	20230901	115100	115404185	1855	1855	1855	1855	0
505	20230901	115000	115404185	1855	1855	1855	1855	477
506	20230901	114900	114519350	1855	1855	1855	1855	0
507	20230901	114800	114519350	1855	1855	1855	1855	0
508	20230901	114700	114519350	1855	1856	1856	1855	70
509	20230901	114600	114389480	1856	1856	1856	1856	10
510	20230901	114500	114370920	1856	1855	1856	1855	24
511	20230901	114400	114326380	1855	1855	1855	1855	6
512	20230901	114300	114315250	1855	1855	1855	1855	23
513	20230901	114200	114272585	1855	1855	1855	1855	6
514	20230901	114100	114261455	1854	1854	1854	1854	20
515	20230901	114000	114224375	1854	1854	1854	1854	12
516	20230901	113900	114202127	1854	1850	1854	1850	149
517	20230901	113800	113926181	1852	1852	1852	1852	6
518	20230901	113700	113915069	1850	1850	1850	1850	104
519	20230901	113600	113722669	1850	1850	1850	1850	17
520	20230901	113500	113691219	1850	1852	1852	1850	235
521	20230901	113400	113256437	1852	1852	1852	1852	8
522	20230901	113300	113241621	1850	1850	1850	1850	30
523	20230901	113200	113186121	1850	1850	1850	1850	0
524	20230901	113100	113186121	1850	1850	1850	1850	11
525	20230901	113000	113165771	1850	1850	1850	1850	22
526	20230901	112900	113125071	1849	1849	1849	1849	0
527	20230901	112800	113125071	1849	1855	1855	1849	194
528	20230901	112700	112766122	1853	1853	1853	1853	100
529	20230901	112600	112580822	1850	1848	1850	1848	661
530	20230901	112500	111358030	1848	1847	1848	1847	116
531	20230901	112400	111143707	1841	1841	1841	1841	0
532	20230901	112300	111143707	1841	1842	1842	1841	200
533	20230901	112200	110775491	1839	1839	1839	1839	0
534	20230901	112100	110775491	1839	1839	1839	1839	0
535	20230901	112000	110775491	1839	1839	1839	1839	0
536	20230901	111900	110775491	1839	1841	1841	1839	4077
537	20230901	111800	103277589	1839	1839	1839	1839	0
538	20230901	111700	103277589	1839	1839	1839	1839	0
539	20230901	111600	103277589	1839	1839	1839	1839	0
540	20230901	111500	103277589	1839	1839	1839	1839	0
541	20230901	111400	103277589	1839	1839	1839	1839	0
542	20230901	111300	103277589	1839	1843	1843	1839	1000
543	20230901	111200	101437627	1843	1843	1843	1843	55
544	20230901	111100	101336262	1843	1843	1843	1843	25
545	20230901	111000	101290187	1843	1843	1843	1843	0
546	20230901	110900	101290187	1843	1843	1843	1843	0
547	20230901	110800	101290187	1843	1843	1843	1843	85
548	20230901	110700	101133532	1842	1842	1842	1842	75
549	20230901	110600	100995382	1843	1842	1843	1841	291
550	20230901	110500	100459471	1842	1842	1842	1842	0
551	20230901	110400	100459471	1842	1842	1842	1842	0
552	20230901	110300	100459471	1842	1842	1842	1842	0
553	20230901	110200	100459471	1842	1841	1842	1841	39
554	20230901	110100	100387671	1840	1840	1840	1840	1036
555	20230901	110000	98481431	1839	1839	1839	1839	0
556	20230901	105900	98481431	1839	1839	1839	1839	0
557	20230901	105800	98481431	1839	1839	1839	1839	0
558	20230901	105700	98481431	1839	1840	1840	1839	11
559	20230901	105600	98461192	1840	1841	1841	1840	13
560	20230901	105500	98437263	1843	1841	1843	1841	6
561	20230901	105400	98426211	1841	1843	1843	1841	48
562	20230901	105300	98337789	1845	1845	1845	1845	50
563	20230901	105200	98245539	1847	1847	1847	1847	8
564	20230901	105100	98230763	1836	1836	1836	1836	0
565	20230901	105000	98230763	1836	1836	1836	1836	0
566	20230901	104900	98230763	1836	1836	1836	1836	0
567	20230901	104800	98230763	1836	1836	1836	1836	0
568	20230901	104700	98230763	1836	1836	1836	1836	0
569	20230901	104600	98230763	1836	1837	1837	1836	232
570	20230901	104500	97804617	1838	1840	1840	1838	74
571	20230901	104400	97668476	1850	1850	1850	1850	0
572	20230901	104300	97668476	1850	1853	1853	1849	873
573	20230901	104200	96053421	1854	1854	1855	1853	11
574	20230901	104100	96033024	1854	1850	1855	1850	98
575	20230901	104000	95851256	1849	1849	1849	1849	19
576	20230901	103900	95816125	1849	1850	1850	1849	7
577	20230901	103800	95803180	1850	1847	1850	1847	8
578	20230901	103700	95788389	1847	1846	1847	1846	671
579	20230901	103600	94549715	1846	1846	1846	1846	2
580	20230901	103500	94546023	1840	1835	1840	1835	547
581	20230901	103400	93542151	1832	1832	1832	1832	0
582	20230901	103300	93542151	1832	1832	1832	1832	0
583	20230901	103200	93542151	1832	1832	1832	1832	922
584	20230901	103100	91853047	1832	1832	1832	1832	37
585	20230901	103000	91785263	1822	1822	1822	1822	0
586	20230901	102900	91785263	1822	1822	1822	1822	0
587	20230901	102800	91785263	1822	1822	1822	1822	0
588	20230901	102700	91785263	1822	1836	1836	1822	114
589	20230901	102600	91577402	1839	1839	1839	1839	0
590	20230901	102500	91577402	1839	1821	1839	1821	120
591	20230901	102400	91358710	1821	1821	1821	1821	58
592	20230901	102300	91253092	1820	1820	1820	1820	0
593	20230901	102200	91253092	1820	1820	1820	1820	99
594	20230901	102100	91072912	1805	1805	1805	1805	1000
595	20230901	102000	89267912	1799	1794	1799	1794	12794
596	20230901	101900	66258632	1793	1793	1793	1793	17
597	20230901	101800	66228151	1793	1791	1793	1790	1207
598	20230901	101700	64066166	1791	1791	1791	1791	0
599	20230901	101600	64066166	1791	1791	1791	1791	10
600	20230901	101500	64048256	1791	1791	1791	1790	1999
601	20230901	101400	60470022	1791	1790	1792	1790	446
602	20230901	101300	59671548	1790	1790	1790	1790	10
603	20230901	101200	59653648	1790	1790	1790	1790	0
604	20230901	101100	59653648	1790	1790	1790	1790	0
605	20230901	101000	59653648	1790	1790	1790	1790	8
606	20230901	100900	59639328	1790	1790	1790	1790	0
607	20230901	100800	59639328	1790	1784	1790	1784	327
608	20230901	100700	59055714	1790	1790	1790	1790	0
609	20230901	100600	59055714	1790	1790	1790	1790	0
610	20230901	100500	59055714	1790	1790	1790	1790	1
611	20230901	100400	59053924	1790	1790	1790	1790	0
612	20230901	100300	59053924	1790	1785	1790	1784	70
613	20230901	100200	58928995	1784	1784	1784	1784	0
614	20230901	100100	58928995	1784	1784	1784	1784	0
615	20230901	100000	58928995	1784	1784	1784	1784	0
616	20230901	095900	58928995	1784	1784	1784	1784	1
617	20230901	095800	58927211	1794	1794	1794	1794	0
618	20230901	095700	58927211	1794	1794	1794	1794	0
619	20230901	095600	58927211	1794	1794	1794	1794	0
620	20230901	095500	58927211	1794	1783	1794	1783	685
621	20230901	095400	57704921	1783	1783	1783	1783	0
622	20230901	095300	57704921	1783	1794	1794	1783	126
623	20230901	095200	57480043	1794	1794	1794	1794	8
624	20230901	095100	57465691	1794	1794	1794	1794	1
625	20230901	095000	57463897	1794	1794	1794	1794	11
626	20230901	094900	57444163	1794	1794	1794	1794	0
627	20230901	094800	57444163	1794	1784	1794	1784	548
628	20230901	094700	56466051	1794	1794	1794	1794	0
629	20230901	094600	56466051	1794	1794	1794	1794	8
630	20230901	094500	56451699	1783	1793	1793	1783	52
631	20230901	094400	56358863	1794	1794	1794	1793	53
632	20230901	094300	56263783	1794	1792	1795	1792	18
633	20230901	094200	56231485	1792	1792	1792	1792	0
634	20230901	094100	56231485	1792	1791	1792	1791	19
635	20230901	094000	56197438	1792	1792	1792	1792	0
636	20230901	093900	56197438	1792	1791	1792	1791	31
637	20230901	093800	56141889	1792	1792	1792	1792	34
638	20230901	093700	56080961	1783	1792	1792	1783	51
639	20230901	093600	55990019	1792	1792	1792	1792	8
640	20230901	093500	55975683	1792	1792	1792	1792	0
641	20230901	093400	55975683	1792	1793	1793	1792	108
642	20230901	093300	55782047	1793	1794	1794	1783	1239
643	20230901	093200	53566202	1794	1794	1794	1794	10
644	20230901	093100	53548262	1790	1797	1797	1790	274
645	20230901	093000	53057532	1796	1796	1796	1796	0
646	20230901	092900	53057532	1796	1796	1797	1796	20
647	20230901	092800	53021595	1796	1791	1796	1791	2
648	20230901	092700	53018008	1791	1796	1796	1791	70
649	20230901	092600	52892598	1796	1795	1796	1791	18
650	20230901	092500	52860303	1797	1797	1797	1797	209
651	20230901	092400	52484730	1795	1795	1795	1795	200
652	20230901	092300	52125730	1798	1798	1798	1798	0
653	20230901	092200	52125730	1798	1795	1798	1795	798
654	20230901	092100	50693317	1790	1792	1792	1790	408
655	20230901	092000	49962809	1795	1795	1795	1795	0
656	20230901	091900	49962809	1795	1795	1795	1795	0
657	20230901	091800	49962809	1795	1795	1795	1795	200
658	20230901	091700	49603809	1795	1795	1795	1795	0
659	20230901	091600	49603809	1795	1795	1795	1795	0
660	20230901	091500	49603809	1795	1798	1798	1795	6099
661	20230901	091400	38645106	1799	1801	1801	1799	2421
662	20230901	091300	34288141	1806	1804	1806	1804	435
663	20230901	091200	33503323	1799	1799	1799	1799	0
664	20230901	091100	33503323	1799	1799	1799	1799	0
665	20230901	091000	33503323	1799	1803	1803	1799	101
666	20230901	090900	33321224	1804	1803	1804	1803	5
667	20230901	090800	33312205	1798	1798	1798	1798	0
668	20230901	090700	33312205	1798	1798	1798	1797	676
669	20230901	090600	32097345	1798	1805	1805	1798	472
670	20230901	090500	31248682	1807	1798	1807	1798	195
671	20230901	090400	30898018	1798	1799	1799	1798	686
672	20230901	090300	29663990	1810	1810	1810	1810	0
673	20230901	090200	29663990	1810	1803	1810	1803	3600
674	20230901	090100	23165961	1805	1802	1805	1793	877
675	20230901	090000	21586983	1827	1791	1839	1791	11933