KissMeData/177350/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200200	422544830	4155	4155	4155	4155	5131
3	20230901	200100	422544830	4155	4155	4155	4155	0
4	20230901	200000	422544830	4155	4155	4155	4155	0
5	20230901	195900	422544830	4155	4155	4155	4155	0
6	20230901	195800	422544830	4155	4155	4155	4155	0
7	20230901	195700	422544830	4155	4155	4155	4155	0
8	20230901	195600	422544830	4155	4155	4155	4155	0
9	20230901	195500	422544830	4155	4155	4155	4155	0
10	20230901	195400	422544830	4155	4155	4155	4155	0
11	20230901	195300	422544830	4155	4155	4155	4155	0
12	20230901	195200	422544830	4155	4155	4155	4155	0
13	20230901	195100	422544830	4155	4155	4155	4155	0
14	20230901	195000	422544830	4155	4155	4155	4155	0
15	20230901	194900	422544830	4155	4155	4155	4155	0
16	20230901	194800	422544830	4155	4155	4155	4155	0
17	20230901	194700	422544830	4155	4155	4155	4155	0
18	20230901	194600	422544830	4155	4155	4155	4155	0
19	20230901	194500	422544830	4155	4155	4155	4155	0
20	20230901	194400	422544830	4155	4155	4155	4155	0
21	20230901	194300	422544830	4155	4155	4155	4155	0
22	20230901	194200	422544830	4155	4155	4155	4155	0
23	20230901	194100	422544830	4155	4155	4155	4155	0
24	20230901	194000	422544830	4155	4155	4155	4155	0
25	20230901	193900	422544830	4155	4155	4155	4155	0
26	20230901	193800	422544830	4155	4155	4155	4155	0
27	20230901	193700	422544830	4155	4155	4155	4155	0
28	20230901	193600	422544830	4155	4155	4155	4155	0
29	20230901	193500	422544830	4155	4155	4155	4155	0
30	20230901	193400	422544830	4155	4155	4155	4155	0
31	20230901	193300	422544830	4155	4155	4155	4155	0
32	20230901	193200	422544830	4155	4155	4155	4155	5131
33	20230901	193100	422544830	4155	4155	4155	4155	0
34	20230901	193000	422544830	4155	4155	4155	4155	0
35	20230901	192900	422544830	4155	4155	4155	4155	0
36	20230901	192800	422544830	4155	4155	4155	4155	0
37	20230901	192700	422544830	4155	4155	4155	4155	0
38	20230901	192600	422544830	4155	4155	4155	4155	0
39	20230901	192500	422544830	4155	4155	4155	4155	0
40	20230901	192400	422544830	4155	4155	4155	4155	0
41	20230901	192300	422544830	4155	4155	4155	4155	0
42	20230901	192200	422544830	4155	4155	4155	4155	0
43	20230901	192100	422544830	4155	4155	4155	4155	0
44	20230901	192000	422544830	4155	4155	4155	4155	0
45	20230901	191900	422544830	4155	4155	4155	4155	0
46	20230901	191800	422544830	4155	4155	4155	4155	0
47	20230901	191700	422544830	4155	4155	4155	4155	0
48	20230901	191600	422544830	4155	4155	4155	4155	0
49	20230901	191500	422544830	4155	4155	4155	4155	0
50	20230901	191400	422544830	4155	4155	4155	4155	0
51	20230901	191300	422544830	4155	4155	4155	4155	0
52	20230901	191200	422544830	4155	4155	4155	4155	0
53	20230901	191100	422544830	4155	4155	4155	4155	0
54	20230901	191000	422544830	4155	4155	4155	4155	0
55	20230901	190900	422544830	4155	4155	4155	4155	0
56	20230901	190800	422544830	4155	4155	4155	4155	0
57	20230901	190700	422544830	4155	4155	4155	4155	0
58	20230901	190600	422544830	4155	4155	4155	4155	0
59	20230901	190500	422544830	4155	4155	4155	4155	0
60	20230901	190400	422544830	4155	4155	4155	4155	0
61	20230901	190300	422544830	4155	4155	4155	4155	0
62	20230901	190200	422544830	4155	4155	4155	4155	5131
63	20230901	190100	422544830	4155	4155	4155	4155	0
64	20230901	190000	422544830	4155	4155	4155	4155	0
65	20230901	185900	422544830	4155	4155	4155	4155	0
66	20230901	185800	422544830	4155	4155	4155	4155	0
67	20230901	185700	422544830	4155	4155	4155	4155	0
68	20230901	185600	422544830	4155	4155	4155	4155	0
69	20230901	185500	422544830	4155	4155	4155	4155	0
70	20230901	185400	422544830	4155	4155	4155	4155	0
71	20230901	185300	422544830	4155	4155	4155	4155	0
72	20230901	185200	422544830	4155	4155	4155	4155	0
73	20230901	185100	422544830	4155	4155	4155	4155	0
74	20230901	185000	422544830	4155	4155	4155	4155	0
75	20230901	184900	422544830	4155	4155	4155	4155	0
76	20230901	184800	422544830	4155	4155	4155	4155	0
77	20230901	184700	422544830	4155	4155	4155	4155	0
78	20230901	184600	422544830	4155	4155	4155	4155	0
79	20230901	184500	422544830	4155	4155	4155	4155	0
80	20230901	184400	422544830	4155	4155	4155	4155	0
81	20230901	184300	422544830	4155	4155	4155	4155	0
82	20230901	184200	422544830	4155	4155	4155	4155	0
83	20230901	184100	422544830	4155	4155	4155	4155	0
84	20230901	184000	422544830	4155	4155	4155	4155	0
85	20230901	183900	422544830	4155	4155	4155	4155	0
86	20230901	183800	422544830	4155	4155	4155	4155	0
87	20230901	183700	422544830	4155	4155	4155	4155	0
88	20230901	183600	422544830	4155	4155	4155	4155	0
89	20230901	183500	422544830	4155	4155	4155	4155	0
90	20230901	183400	422544830	4155	4155	4155	4155	0
91	20230901	183300	422544830	4155	4155	4155	4155	0
92	20230901	183200	422544830	4155	4155	4155	4155	5131
93	20230901	183100	422544830	4155	4155	4155	4155	0
94	20230901	183000	422544830	4155	4155	4155	4155	0
95	20230901	182900	422544830	4155	4155	4155	4155	0
96	20230901	182800	422544830	4155	4155	4155	4155	0
97	20230901	182700	422544830	4155	4155	4155	4155	0
98	20230901	182600	422544830	4155	4155	4155	4155	0
99	20230901	182500	422544830	4155	4155	4155	4155	0
100	20230901	182400	422544830	4155	4155	4155	4155	0
101	20230901	182300	422544830	4155	4155	4155	4155	0
102	20230901	182200	422544830	4155	4155	4155	4155	0
103	20230901	182100	422544830	4155	4155	4155	4155	0
104	20230901	182000	422544830	4155	4155	4155	4155	0
105	20230901	181900	422544830	4155	4155	4155	4155	0
106	20230901	181800	422544830	4155	4155	4155	4155	0
107	20230901	181700	422544830	4155	4155	4155	4155	0
108	20230901	181600	422544830	4155	4155	4155	4155	0
109	20230901	181500	422544830	4155	4155	4155	4155	0
110	20230901	181400	422544830	4155	4155	4155	4155	0
111	20230901	181300	422544830	4155	4155	4155	4155	0
112	20230901	181200	422544830	4155	4155	4155	4155	0
113	20230901	181100	422544830	4155	4155	4155	4155	0
114	20230901	181000	422544830	4155	4155	4155	4155	0
115	20230901	180900	422544830	4155	4155	4155	4155	0
116	20230901	180800	422544830	4155	4155	4155	4155	0
117	20230901	180700	422544830	4155	4155	4155	4155	0
118	20230901	180600	422544830	4155	4155	4155	4155	0
119	20230901	180500	422544830	4155	4155	4155	4155	0
120	20230901	180400	422544830	4155	4155	4155	4155	0
121	20230901	180300	422544830	4155	4155	4155	4155	0
122	20230901	180200	422544830	4155	4155	4155	4155	5131
123	20230901	180100	422544830	4155	4155	4155	4155	0
124	20230901	180000	422544830	4155	4155	4155	4155	0
125	20230901	175900	422544830	4155	4155	4155	4155	0
126	20230901	175800	422544830	4155	4155	4155	4155	0
127	20230901	175700	422544830	4155	4155	4155	4155	0
128	20230901	175600	422544830	4155	4155	4155	4155	0
129	20230901	175500	422544830	4155	4155	4155	4155	0
130	20230901	175400	422544830	4155	4155	4155	4155	0
131	20230901	175300	422544830	4155	4155	4155	4155	0
132	20230901	175200	422544830	4155	4155	4155	4155	0
133	20230901	175100	422544830	4155	4155	4155	4155	0
134	20230901	175000	422544830	4155	4155	4155	4155	0
135	20230901	174900	422544830	4155	4155	4155	4155	0
136	20230901	174800	422544830	4155	4155	4155	4155	0
137	20230901	174700	422544830	4155	4155	4155	4155	0
138	20230901	174600	422544830	4155	4155	4155	4155	0
139	20230901	174500	422544830	4155	4155	4155	4155	0
140	20230901	174400	422544830	4155	4155	4155	4155	0
141	20230901	174300	422544830	4155	4155	4155	4155	0
142	20230901	174200	422544830	4155	4155	4155	4155	0
143	20230901	174100	422544830	4155	4155	4155	4155	0
144	20230901	174000	422544830	4155	4155	4155	4155	0
145	20230901	173900	422544830	4155	4155	4155	4155	0
146	20230901	173800	422544830	4155	4155	4155	4155	0
147	20230901	173700	422544830	4155	4155	4155	4155	0
148	20230901	173600	422544830	4155	4155	4155	4155	0
149	20230901	173500	422544830	4155	4155	4155	4155	0
150	20230901	173400	422544830	4155	4155	4155	4155	0
151	20230901	173300	422544830	4155	4155	4155	4155	0
152	20230901	173200	422544830	4155	4155	4155	4155	5131
153	20230901	173100	422544830	4155	4155	4155	4155	0
154	20230901	173000	422544830	4155	4155	4155	4155	0
155	20230901	172900	422544830	4155	4155	4155	4155	0
156	20230901	172800	422544830	4155	4155	4155	4155	0
157	20230901	172700	422544830	4155	4155	4155	4155	0
158	20230901	172600	422544830	4155	4155	4155	4155	0
159	20230901	172500	422544830	4155	4155	4155	4155	0
160	20230901	172400	422544830	4155	4155	4155	4155	0
161	20230901	172300	422544830	4155	4155	4155	4155	0
162	20230901	172200	422544830	4155	4155	4155	4155	0
163	20230901	172100	422544830	4155	4155	4155	4155	0
164	20230901	172000	422544830	4155	4155	4155	4155	0
165	20230901	171900	422544830	4155	4155	4155	4155	0
166	20230901	171800	422544830	4155	4155	4155	4155	0
167	20230901	171700	422544830	4155	4155	4155	4155	0
168	20230901	171600	422544830	4155	4155	4155	4155	0
169	20230901	171500	422544830	4155	4155	4155	4155	0
170	20230901	171400	422544830	4155	4155	4155	4155	0
171	20230901	171300	422544830	4155	4155	4155	4155	0
172	20230901	171200	422544830	4155	4155	4155	4155	0
173	20230901	171100	422544830	4155	4155	4155	4155	0
174	20230901	171000	422544830	4155	4155	4155	4155	0
175	20230901	170900	422544830	4155	4155	4155	4155	0
176	20230901	170800	422544830	4155	4155	4155	4155	0
177	20230901	170700	422544830	4155	4155	4155	4155	0
178	20230901	170600	422544830	4155	4155	4155	4155	0
179	20230901	170500	422544830	4155	4155	4155	4155	0
180	20230901	170400	422544830	4155	4155	4155	4155	0
181	20230901	170300	422544830	4155	4155	4155	4155	0
182	20230901	170200	422544830	4155	4155	4155	4155	5131
183	20230901	170100	422544830	4155	4155	4155	4155	0
184	20230901	170000	422544830	4155	4155	4155	4155	0
185	20230901	165900	422544830	4155	4155	4155	4155	0
186	20230901	165800	422544830	4155	4155	4155	4155	0
187	20230901	165700	422544830	4155	4155	4155	4155	0
188	20230901	165600	422544830	4155	4155	4155	4155	0
189	20230901	165500	422544830	4155	4155	4155	4155	0
190	20230901	165400	422544830	4155	4155	4155	4155	0
191	20230901	165300	422544830	4155	4155	4155	4155	0
192	20230901	165200	422544830	4155	4155	4155	4155	0
193	20230901	165100	422544830	4155	4155	4155	4155	0
194	20230901	165000	422544830	4155	4155	4155	4155	0
195	20230901	164900	422544830	4155	4155	4155	4155	0
196	20230901	164800	422544830	4155	4155	4155	4155	0
197	20230901	164700	422544830	4155	4155	4155	4155	0
198	20230901	164600	422544830	4155	4155	4155	4155	0
199	20230901	164500	422544830	4155	4155	4155	4155	0
200	20230901	164400	422544830	4155	4155	4155	4155	0
201	20230901	164300	422544830	4155	4155	4155	4155	0
202	20230901	164200	422544830	4155	4155	4155	4155	0
203	20230901	164100	422544830	4155	4155	4155	4155	0
204	20230901	164000	422544830	4155	4155	4155	4155	0
205	20230901	163900	422544830	4155	4155	4155	4155	0
206	20230901	163800	422544830	4155	4155	4155	4155	0
207	20230901	163700	422544830	4155	4155	4155	4155	0
208	20230901	163600	422544830	4155	4155	4155	4155	0
209	20230901	163500	422544830	4155	4155	4155	4155	0
210	20230901	163400	422544830	4155	4155	4155	4155	0
211	20230901	163300	422544830	4155	4155	4155	4155	0
212	20230901	163200	422544830	4155	4155	4155	4155	5131
213	20230901	163100	422544830	4155	4155	4155	4155	0
214	20230901	163000	422544830	4155	4155	4155	4155	0
215	20230901	162900	422544830	4155	4155	4155	4155	0
216	20230901	162800	422544830	4155	4155	4155	4155	0
217	20230901	162700	422544830	4155	4155	4155	4155	0
218	20230901	162600	422544830	4155	4155	4155	4155	0
219	20230901	162500	422544830	4155	4155	4155	4155	0
220	20230901	162400	422544830	4155	4155	4155	4155	0
221	20230901	162300	422544830	4155	4155	4155	4155	0
222	20230901	162200	422544830	4155	4155	4155	4155	0
223	20230901	162100	422544830	4155	4155	4155	4155	0
224	20230901	162000	422544830	4155	4155	4155	4155	0
225	20230901	161900	422544830	4155	4155	4155	4155	0
226	20230901	161800	422544830	4155	4155	4155	4155	0
227	20230901	161700	422544830	4155	4155	4155	4155	0
228	20230901	161600	422544830	4155	4155	4155	4155	0
229	20230901	161500	422544830	4155	4155	4155	4155	0
230	20230901	161400	422544830	4155	4155	4155	4155	0
231	20230901	161300	422544830	4155	4155	4155	4155	0
232	20230901	161200	422544830	4155	4155	4155	4155	0
233	20230901	161100	422544830	4155	4155	4155	4155	0
234	20230901	161000	422544830	4155	4155	4155	4155	0
235	20230901	160900	422544830	4155	4155	4155	4155	0
236	20230901	160800	422544830	4155	4155	4155	4155	0
237	20230901	160700	422544830	4155	4155	4155	4155	0
238	20230901	160600	422544830	4155	4155	4155	4155	0
239	20230901	160500	422544830	4155	4155	4155	4155	0
240	20230901	160400	422544830	4155	4155	4155	4155	0
241	20230901	160300	422544830	4155	4155	4155	4155	0
242	20230901	160200	422544830	4155	4155	4155	4155	5131
243	20230901	160100	422544830	4155	4155	4155	4155	0
244	20230901	160000	422544830	4155	4155	4155	4155	0
245	20230901	155900	422544830	4155	4155	4155	4155	0
246	20230901	155800	422544830	4155	4155	4155	4155	0
247	20230901	155700	422544830	4155	4155	4155	4155	0
248	20230901	155600	422544830	4155	4155	4155	4155	0
249	20230901	155500	422544830	4155	4155	4155	4155	0
250	20230901	155400	422544830	4155	4155	4155	4155	0
251	20230901	155300	422544830	4155	4155	4155	4155	0
252	20230901	155200	422544830	4155	4155	4155	4155	0
253	20230901	155100	422544830	4155	4155	4155	4155	0
254	20230901	155000	422544830	4155	4155	4155	4155	0
255	20230901	154900	422544830	4155	4155	4155	4155	0
256	20230901	154800	422544830	4155	4155	4155	4155	0
257	20230901	154700	422544830	4155	4155	4155	4155	0
258	20230901	154600	422544830	4155	4155	4155	4155	0
259	20230901	154500	422544830	4155	4155	4155	4155	0
260	20230901	154400	422544830	4155	4155	4155	4155	0
261	20230901	154300	422544830	4155	4155	4155	4155	0
262	20230901	154200	422544830	4155	4155	4155	4155	0
263	20230901	154100	422544830	4155	4155	4155	4155	0
264	20230901	154000	422544830	4155	4155	4155	4155	0
265	20230901	153900	422544830	4155	4155	4155	4155	0
266	20230901	153800	422544830	4155	4155	4155	4155	0
267	20230901	153700	422544830	4155	4155	4155	4155	0
268	20230901	153600	422544830	4155	4155	4155	4155	0
269	20230901	153500	422544830	4155	4155	4155	4155	0
270	20230901	153400	422544830	4155	4155	4155	4155	0
271	20230901	153300	422544830	4155	4155	4155	4155	0
272	20230901	153200	422544830	4155	4155	4155	4155	5131
273	20230901	153100	422544830	4155	4155	4155	4155	0
274	20230901	153000	422544830	4155	4155	4155	4155	5131
275	20230901	152900	401225525	4170	4170	4170	4170	0
276	20230901	152800	401225525	4170	4170	4170	4170	0
277	20230901	152700	401225525	4170	4170	4170	4170	0
278	20230901	152600	401225525	4170	4170	4170	4170	0
279	20230901	152500	401225525	4170	4170	4170	4170	0
280	20230901	152400	401225525	4170	4170	4170	4170	0
281	20230901	152300	401225525	4170	4170	4170	4170	0
282	20230901	152200	401225525	4170	4170	4170	4170	0
283	20230901	152100	401225525	4170	4170	4170	4170	0
284	20230901	152000	401225525	4170	4170	4170	4170	0
285	20230901	151900	401225525	4170	4170	4170	4170	220
286	20230901	151800	400308125	4170	4170	4170	4170	320
287	20230901	151700	398973725	4170	4170	4170	4170	363
288	20230901	151600	397460015	4160	4160	4160	4160	0
289	20230901	151500	397460015	4160	4160	4160	4160	108
290	20230901	151400	397010735	4160	4155	4160	4155	92
291	20230901	151300	396628375	4160	4160	4160	4160	320
292	20230901	151200	395297175	4160	4160	4160	4160	248
293	20230901	151100	394265495	4160	4160	4160	4160	0
294	20230901	151000	394265495	4160	4160	4160	4160	60
295	20230901	150900	394015895	4170	4170	4170	4170	2
296	20230901	150800	394007555	4170	4170	4170	4170	0
297	20230901	150700	394007555	4170	4160	4170	4160	21
298	20230901	150600	393919995	4150	4165	4165	4150	10567
299	20230901	150500	350024015	4170	4170	4170	4170	900
300	20230901	150400	346271015	4165	4165	4165	4165	200
301	20230901	150300	345438015	4160	4160	4160	4160	125
302	20230901	150200	344918015	4155	4155	4155	4155	0
303	20230901	150100	344918015	4155	4155	4155	4155	0
304	20230901	150000	344918015	4155	4155	4155	4155	0
305	20230901	145900	344918015	4155	4155	4155	4155	0
306	20230901	145800	344918015	4155	4155	4155	4155	50
307	20230901	145700	344710265	4160	4160	4160	4160	100
308	20230901	145600	344294265	4160	4160	4160	4160	756
309	20230901	145500	341149305	4160	4160	4160	4160	340
310	20230901	145400	339734905	4160	4160	4160	4160	424
311	20230901	145300	337971065	4160	4165	4165	4160	500
312	20230901	145200	335890645	4170	4170	4170	4170	0
313	20230901	145100	335890645	4170	4170	4170	4170	308
314	20230901	145000	334606285	4170	4170	4170	4170	0
315	20230901	144900	334606285	4170	4170	4170	4170	702
316	20230901	144800	331678945	4170	4170	4170	4170	60
317	20230901	144700	331428745	4170	4170	4170	4170	0
318	20230901	144600	331428745	4170	4170	4170	4170	148
319	20230901	144500	330811585	4170	4170	4170	4170	620
320	20230901	144400	328226185	4170	4175	4175	4170	1790
321	20230901	144300	320761385	4175	4175	4175	4175	10
322	20230901	144200	320719635	4185	4185	4185	4185	0
323	20230901	144100	320719635	4185	4185	4185	4185	182
324	20230901	144000	319957965	4170	4170	4170	4170	0
325	20230901	143900	319957965	4170	4170	4170	4170	0
326	20230901	143800	319957965	4170	4170	4170	4170	0
327	20230901	143700	319957965	4170	4170	4170	4170	0
328	20230901	143600	319957965	4170	4175	4175	4170	250
329	20230901	143500	318915395	4170	4170	4175	4170	160
330	20230901	143400	318248085	4175	4185	4185	4175	543
331	20230901	143300	315980960	4185	4185	4185	4185	20
332	20230901	143200	315897260	4180	4180	4180	4180	10
333	20230901	143100	315855460	4180	4180	4180	4180	10
334	20230901	143000	315813660	4180	4180	4180	4180	1
335	20230901	142900	315809480	4175	4175	4175	4175	0
336	20230901	142800	315809480	4175	4175	4175	4175	0
337	20230901	142700	315809480	4175	4185	4185	4175	4
338	20230901	142600	315792750	4185	4185	4185	4185	10
339	20230901	142500	315750900	4185	4185	4185	4185	50
340	20230901	142400	315541650	4190	4190	4190	4190	0
341	20230901	142300	315541650	4190	4190	4190	4190	0
342	20230901	142200	315541650	4190	4190	4190	4190	3
343	20230901	142100	315529080	4190	4190	4190	4190	10
344	20230901	142000	315487180	4175	4175	4175	4175	0
345	20230901	141900	315487180	4175	4175	4175	4175	0
346	20230901	141800	315487180	4175	4175	4175	4175	0
347	20230901	141700	315487180	4175	4175	4175	4175	0
348	20230901	141600	315487180	4175	4175	4175	4175	0
349	20230901	141500	315487180	4175	4180	4180	4175	820
350	20230901	141400	312063300	4175	4175	4175	4175	87
351	20230901	141300	311700075	4190	4190	4190	4190	2006
352	20230901	141200	303294935	4195	4195	4195	4195	0
353	20230901	141100	303294935	4195	4195	4195	4195	2001
354	20230901	141000	294900740	4200	4200	4200	4200	0
355	20230901	140900	294900740	4200	4200	4200	4200	10
356	20230901	140800	294858740	4200	4200	4200	4200	200
357	20230901	140700	294018740	4200	4200	4200	4200	0
358	20230901	140600	294018740	4200	4200	4200	4200	200
359	20230901	140500	293178740	4205	4205	4205	4205	3
360	20230901	140400	293166125	4205	4195	4205	4195	624
361	20230901	140300	290543125	4195	4195	4195	4195	1
362	20230901	140200	290538930	4170	4190	4190	4170	1729
363	20230901	140100	283315300	4195	4195	4195	4195	22
364	20230901	140000	283223010	4195	4195	4195	4195	465
365	20230901	135900	281272335	4190	4185	4190	4185	1349
366	20230901	135800	275620030	4185	4185	4185	4185	49
367	20230901	135700	275414965	4180	4180	4180	4180	0
368	20230901	135600	275414965	4180	4180	4180	4180	142
369	20230901	135500	274821405	4180	4180	4180	4180	4
370	20230901	135400	274804685	4180	4180	4180	4180	0
371	20230901	135300	274804685	4180	4180	4180	4180	38
372	20230901	135200	274645845	4180	4185	4185	4180	647
373	20230901	135100	271938885	4185	4185	4185	4185	2
374	20230901	135000	271930515	4185	4185	4185	4185	0
375	20230901	134900	271930515	4185	4185	4185	4185	0
376	20230901	134800	271930515	4185	4185	4185	4185	0
377	20230901	134700	271930515	4185	4190	4190	4185	11
378	20230901	134600	271884475	4185	4185	4185	4185	0
379	20230901	134500	271884475	4185	4185	4185	4185	0
380	20230901	134400	271884475	4185	4185	4185	4185	1
381	20230901	134300	271880290	4190	4190	4190	4190	0
382	20230901	134200	271880290	4190	4190	4190	4190	100
383	20230901	134100	271461290	4190	4190	4190	4190	0
384	20230901	134000	271461290	4190	4190	4190	4190	0
385	20230901	133900	271461290	4190	4190	4190	4190	154
386	20230901	133800	270816030	4190	4190	4190	4190	0
387	20230901	133700	270816030	4190	4190	4190	4190	4
388	20230901	133600	270799270	4180	4170	4180	4170	213
389	20230901	133500	269909430	4170	4170	4170	4170	1249
390	20230901	133400	264701100	4170	4170	4170	4170	0
391	20230901	133300	264701100	4170	4170	4170	4170	23
392	20230901	133200	264605190	4170	4170	4170	4170	100
393	20230901	133100	264188190	4160	4160	4160	4160	0
394	20230901	133000	264188190	4160	4160	4160	4160	400
395	20230901	132900	262524190	4160	4160	4160	4160	6
396	20230901	132800	262499230	4165	4165	4165	4165	0
397	20230901	132700	262499230	4165	4165	4165	4165	0
398	20230901	132600	262499230	4165	4165	4165	4165	0
399	20230901	132500	262499230	4165	4165	4165	4165	247
400	20230901	132400	261470475	4160	4165	4165	4160	80
401	20230901	132300	261137670	4165	4170	4170	4165	5
402	20230901	132200	261116840	4170	4170	4170	4170	0
403	20230901	132100	261116840	4170	4170	4170	4170	50
404	20230901	132000	260908340	4165	4165	4165	4165	5
405	20230901	131900	260887515	4170	4170	4170	4170	73
406	20230901	131800	260583105	4170	4170	4170	4170	0
407	20230901	131700	260583105	4170	4170	4170	4170	10
408	20230901	131600	260541405	4165	4160	4165	4160	850
409	20230901	131500	257003080	4160	4160	4160	4160	1194
410	20230901	131400	252036040	4160	4160	4160	4160	5
411	20230901	131300	252015240	4160	4150	4160	4150	1115
412	20230901	131200	247377340	4150	4150	4150	4150	20
413	20230901	131100	247294340	4160	4160	4160	4160	200
414	20230901	131000	246462340	4160	4160	4160	4160	0
415	20230901	130900	246462340	4160	4160	4160	4160	0
416	20230901	130800	246462340	4160	4160	4160	4160	0
417	20230901	130700	246462340	4160	4160	4160	4160	1
418	20230901	130600	246458180	4155	4155	4155	4155	0
419	20230901	130500	246458180	4155	4155	4155	4155	0
420	20230901	130400	246458180	4155	4150	4160	4150	772
421	20230901	130300	243253770	4150	4150	4150	4150	500
422	20230901	130200	241178770	4155	4155	4155	4155	1184
423	20230901	130100	236259250	4160	4160	4160	4160	6
424	20230901	130000	236234290	4160	4160	4160	4160	1047
425	20230901	125900	231878770	4160	4160	4160	4160	400
426	20230901	125800	230214770	4165	4165	4165	4165	0
427	20230901	125700	230214770	4165	4165	4165	4165	0
428	20230901	125600	230214770	4165	4165	4165	4165	0
429	20230901	125500	230214770	4165	4165	4165	4165	10
430	20230901	125400	230173120	4165	4165	4165	4165	0
431	20230901	125300	230173120	4165	4165	4165	4165	0
432	20230901	125200	230173120	4165	4165	4165	4165	102
433	20230901	125100	229748290	4165	4160	4165	4160	102
434	20230901	125000	229323960	4165	4165	4165	4165	2
435	20230901	124900	229315630	4165	4165	4165	4165	0
436	20230901	124800	229315630	4165	4165	4165	4165	10
437	20230901	124700	229273980	4160	4160	4160	4160	0
438	20230901	124600	229273980	4160	4160	4160	4160	16
439	20230901	124500	229207420	4165	4165	4165	4165	0
440	20230901	124400	229207420	4165	4165	4165	4165	0
441	20230901	124300	229207420	4165	4165	4165	4165	1
442	20230901	124200	229203255	4165	4165	4165	4165	1
443	20230901	124100	229199090	4160	4160	4160	4160	1
444	20230901	124000	229194930	4160	4160	4160	4160	0
445	20230901	123900	229194930	4160	4160	4165	4160	207
446	20230901	123800	228332810	4160	4160	4160	4160	0
447	20230901	123700	228332810	4160	4160	4160	4160	0
448	20230901	123600	228332810	4160	4160	4160	4160	23
449	20230901	123500	228237130	4160	4160	4160	4160	320
450	20230901	123400	226905930	4160	4160	4160	4160	0
451	20230901	123300	226905930	4160	4160	4160	4160	0
452	20230901	123200	226905930	4160	4165	4165	4160	1500
453	20230901	123100	220664550	4165	4165	4165	4165	0
454	20230901	123000	220664550	4165	4165	4165	4165	0
455	20230901	122900	220664550	4165	4165	4165	4165	96
456	20230901	122800	220264710	4165	4165	4165	4165	0
457	20230901	122700	220264710	4165	4165	4165	4165	68
458	20230901	122600	219981490	4165	4165	4165	4165	33
459	20230901	122500	219844045	4170	4170	4170	4170	0
460	20230901	122400	219844045	4170	4170	4170	4170	128
461	20230901	122300	219310285	4170	4170	4170	4170	0
462	20230901	122200	219310285	4170	4165	4170	4165	8
463	20230901	122100	219276950	4165	4165	4165	4165	200
464	20230901	122000	218443950	4165	4165	4165	4165	0
465	20230901	121900	218443950	4165	4165	4165	4165	0
466	20230901	121800	218443950	4165	4165	4165	4165	20
467	20230901	121700	218360650	4165	4165	4165	4165	0
468	20230901	121600	218360650	4165	4165	4165	4165	0
469	20230901	121500	218360650	4165	4170	4170	4165	1011
470	20230901	121400	214149780	4170	4170	4170	4170	0
471	20230901	121300	214149780	4170	4170	4170	4170	55
472	20230901	121200	213920430	4170	4170	4170	4170	5
473	20230901	121100	213899580	4170	4170	4170	4170	0
474	20230901	121000	213899580	4170	4175	4175	4170	2752
475	20230901	120900	202423685	4170	4170	4170	4170	0
476	20230901	120800	202423685	4170	4175	4175	4170	1000
477	20230901	120700	198249965	4175	4175	4175	4175	0
478	20230901	120600	198249965	4175	4175	4175	4175	0
479	20230901	120500	198249965	4175	4175	4175	4175	0
480	20230901	120400	198249965	4175	4175	4175	4175	4
481	20230901	120300	198233265	4175	4175	4175	4175	15
482	20230901	120200	198170640	4175	4180	4180	4175	101
483	20230901	120100	197748915	4175	4175	4175	4175	0
484	20230901	120000	197748915	4175	4175	4175	4175	0
485	20230901	115900	197748915	4175	4175	4175	4175	5
486	20230901	115800	197728040	4175	4175	4175	4175	0
487	20230901	115700	197728040	4175	4175	4175	4175	0
488	20230901	115600	197728040	4175	4175	4175	4175	7
489	20230901	115500	197698815	4180	4180	4180	4180	1
490	20230901	115400	197694635	4180	4180	4180	4180	1
491	20230901	115300	197690455	4170	4170	4170	4170	0
492	20230901	115200	197690455	4170	4170	4170	4170	33
493	20230901	115100	197552845	4180	4180	4180	4180	160
494	20230901	115000	196884045	4180	4175	4180	4175	91
495	20230901	114900	196503675	4175	4175	4175	4175	0
496	20230901	114800	196503675	4175	4175	4175	4175	0
497	20230901	114700	196503675	4175	4175	4175	4175	0
498	20230901	114600	196503675	4175	4175	4175	4175	301
499	20230901	114500	195247000	4175	4175	4175	4175	19
500	20230901	114400	195167675	4175	4175	4175	4175	266
501	20230901	114300	194057125	4175	4175	4175	4175	0
502	20230901	114200	194057125	4175	4175	4175	4175	4
503	20230901	114100	194040425	4175	4175	4175	4175	259
504	20230901	114000	192959100	4175	4175	4175	4175	6
505	20230901	113900	192934050	4175	4175	4175	4175	0
506	20230901	113800	192934050	4175	4175	4175	4175	10
507	20230901	113700	192892300	4175	4175	4175	4175	0
508	20230901	113600	192892300	4175	4175	4175	4175	0
509	20230901	113500	192892300	4175	4170	4175	4170	4
510	20230901	113400	192875605	4175	4175	4175	4175	0
511	20230901	113300	192875605	4175	4175	4175	4175	45
512	20230901	113200	192687730	4175	4175	4175	4175	28
513	20230901	113100	192570830	4175	4175	4175	4175	0
514	20230901	113000	192570830	4175	4175	4175	4175	0
515	20230901	112900	192570830	4175	4175	4175	4175	81
516	20230901	112800	192232655	4180	4180	4180	4180	5
517	20230901	112700	192211755	4180	4180	4180	4180	17
518	20230901	112600	192140695	4175	4175	4175	4175	3
519	20230901	112500	192128170	4170	4170	4170	4170	0
520	20230901	112400	192128170	4170	4170	4170	4170	0
521	20230901	112300	192128170	4170	4170	4170	4170	50
522	20230901	112200	191919670	4170	4170	4170	4170	0
523	20230901	112100	191919670	4170	4170	4170	4170	0
524	20230901	112000	191919670	4170	4170	4170	4170	1
525	20230901	111900	191915500	4170	4170	4170	4170	0
526	20230901	111800	191915500	4170	4170	4170	4170	0
527	20230901	111700	191915500	4170	4170	4170	4170	1
528	20230901	111600	191911330	4180	4180	4180	4180	0
529	20230901	111500	191911330	4180	4170	4180	4170	12
530	20230901	111400	191861180	4160	4160	4160	4160	0
531	20230901	111300	191861180	4160	4160	4160	4160	0
532	20230901	111200	191861180	4160	4160	4160	4160	0
533	20230901	111100	191861180	4160	4160	4160	4160	31
534	20230901	111000	191732220	4160	4160	4160	4160	0
535	20230901	110900	191732220	4160	4160	4160	4160	0
536	20230901	110800	191732220	4160	4160	4160	4160	477
537	20230901	110700	189747900	4160	4160	4160	4160	5
538	20230901	110600	189727100	4160	4160	4160	4160	0
539	20230901	110500	189727100	4160	4160	4160	4160	0
540	20230901	110400	189727100	4160	4160	4160	4160	1
541	20230901	110300	189722940	4160	4160	4160	4160	140
542	20230901	110200	189140540	4160	4160	4160	4160	81
543	20230901	110100	188803580	4160	4160	4160	4160	78
544	20230901	110000	188479100	4165	4165	4165	4165	99
545	20230901	105900	188066765	4165	4165	4165	4165	0
546	20230901	105800	188066765	4165	4165	4165	4165	21
547	20230901	105700	187979300	4165	4165	4165	4165	4
548	20230901	105600	187962640	4165	4165	4165	4165	0
549	20230901	105500	187962640	4165	4165	4165	4165	126
550	20230901	105400	187437850	4165	4165	4165	4165	79
551	20230901	105300	187108815	4165	4165	4165	4165	0
552	20230901	105200	187108815	4165	4165	4165	4165	0
553	20230901	105100	187108815	4165	4165	4165	4165	0
554	20230901	105000	187108815	4165	4165	4165	4165	0
555	20230901	104900	187108815	4165	4165	4165	4165	1200
556	20230901	104800	182110815	4165	4170	4170	4165	194
557	20230901	104700	181302785	4165	4165	4165	4165	0
558	20230901	104600	181302785	4165	4165	4165	4165	0
559	20230901	104500	181302785	4165	4170	4170	4165	120
560	20230901	104400	180802980	4165	4165	4165	4165	0
561	20230901	104300	180802980	4165	4165	4165	4165	19
562	20230901	104200	180723845	4170	4175	4175	4170	91
563	20230901	104100	180344175	4180	4180	4180	4180	100
564	20230901	104000	179926175	4180	4180	4180	4180	178
565	20230901	103900	179182135	4175	4175	4175	4175	0
566	20230901	103800	179182135	4175	4175	4175	4175	300
567	20230901	103700	177929635	4165	4165	4165	4165	0
568	20230901	103600	177929635	4165	4165	4165	4165	40
569	20230901	103500	177763035	4165	4165	4165	4165	300
570	20230901	103400	176513535	4160	4160	4160	4160	84
571	20230901	103300	176164095	4160	4160	4160	4160	0
572	20230901	103200	176164095	4160	4160	4160	4160	0
573	20230901	103100	176164095	4160	4160	4160	4160	23
574	20230901	103000	176068415	4160	4160	4160	4160	1
575	20230901	102900	176064255	4160	4160	4160	4160	0
576	20230901	102800	176064255	4160	4160	4160	4160	10
577	20230901	102700	176022655	4155	4155	4155	4155	10
578	20230901	102600	175981105	4155	4155	4155	4155	1
579	20230901	102500	175976950	4155	4155	4155	4155	23
580	20230901	102400	175881385	4155	4155	4155	4155	41
581	20230901	102300	175711030	4155	4155	4155	4155	0
582	20230901	102200	175711030	4155	4155	4155	4155	0
583	20230901	102100	175711030	4155	4155	4155	4155	12
584	20230901	102000	175661170	4155	4155	4155	4155	0
585	20230901	101900	175661170	4155	4155	4155	4155	18
586	20230901	101800	175586380	4150	4165	4165	4150	511
587	20230901	101700	173465590	4155	4155	4155	4155	0
588	20230901	101600	173465590	4155	4155	4155	4155	27
589	20230901	101500	173353405	4150	4150	4150	4150	0
590	20230901	101400	173353405	4150	4155	4155	4150	322
591	20230901	101300	172016870	4150	4150	4150	4150	1004
592	20230901	101200	167850270	4165	4165	4165	4165	0
593	20230901	101100	167850270	4165	4150	4165	4150	6
594	20230901	101000	167825295	4150	4150	4150	4150	418
595	20230901	100900	166090595	4150	4150	4150	4150	0
596	20230901	100800	166090595	4150	4155	4155	4150	1884
597	20230901	100700	158269595	4155	4155	4155	4155	0
598	20230901	100600	158269595	4155	4165	4170	4155	209
599	20230901	100500	157400540	4170	4170	4170	4170	0
600	20230901	100400	157400540	4170	4170	4170	4170	259
601	20230901	100300	156320510	4170	4170	4170	4170	337
602	20230901	100200	154915220	4170	4170	4170	4170	9
603	20230901	100100	154877690	4175	4175	4175	4175	66
604	20230901	100000	154602140	4175	4175	4175	4175	2
605	20230901	095900	154593790	4175	4190	4190	4155	1173
606	20230901	095800	149707530	4190	4190	4190	4190	1214
607	20230901	095700	144620870	4190	4190	4190	4190	97
608	20230901	095600	144214440	4180	4180	4180	4180	20
609	20230901	095500	144130840	4180	4180	4180	4180	314
610	20230901	095400	142818320	4170	4170	4170	4170	0
611	20230901	095300	142818320	4170	4170	4170	4170	79
612	20230901	095200	142488890	4170	4170	4170	4170	202
613	20230901	095100	141646550	4165	4165	4165	4165	12
614	20230901	095000	141596570	4165	4165	4165	4165	102
615	20230901	094900	141171740	4165	4160	4165	4160	101
616	20230901	094800	140751525	4160	4155	4160	4155	61
617	20230901	094700	140498020	4155	4155	4155	4155	349
618	20230901	094600	139047925	4155	4160	4160	4155	117
619	20230901	094500	138561495	4160	4160	4160	4160	0
620	20230901	094400	138561495	4160	4165	4165	4160	212
621	20230901	094300	137679525	4165	4165	4165	4165	4
622	20230901	094200	137662865	4160	4160	4160	4155	210
623	20230901	094100	136789320	4155	4160	4160	4155	2
624	20230901	094000	136781005	4155	4160	4160	4155	268
625	20230901	093900	135667365	4165	4165	4165	4165	5
626	20230901	093800	135646540	4160	4155	4160	4155	2257
627	20230901	093700	126257905	4155	4165	4165	4155	7
628	20230901	093600	126228810	4165	4165	4165	4165	241
629	20230901	093500	125225045	4140	4140	4140	4140	2
630	20230901	093400	125216765	4140	4140	4140	4140	140
631	20230901	093300	124637165	4135	4135	4135	4135	0
632	20230901	093200	124637165	4135	4170	4170	4135	102
633	20230901	093100	124215330	4135	4165	4165	4135	1220
634	20230901	093000	119154990	4165	4165	4165	4165	917
635	20230901	092900	115335685	4170	4170	4170	4170	127
636	20230901	092800	114806095	4170	4170	4170	4170	89
637	20230901	092700	114434965	4170	4170	4170	4170	143
638	20230901	092600	113838655	4165	4170	4170	4165	633
639	20230901	092500	111199065	4170	4170	4170	4170	0
640	20230901	092400	111199065	4170	4190	4190	4170	58
641	20230901	092300	110956105	4185	4170	4185	4170	960
642	20230901	092200	106952080	4170	4170	4170	4170	1
643	20230901	092100	106947910	4165	4145	4165	4145	4537
644	20230901	092000	88100835	4135	4130	4145	4130	408
645	20230901	091900	86410525	4125	4125	4125	4125	0
646	20230901	091800	86410525	4125	4125	4125	4125	0
647	20230901	091700	86410525	4125	4145	4145	4125	2016
648	20230901	091600	78069820	4145	4130	4150	4130	2404
649	20230901	091500	68133225	4130	4125	4130	4125	375
650	20230901	091400	66585095	4120	4125	4125	4120	619
651	20230901	091300	64034480	4125	4120	4125	4120	19
652	20230901	091200	63956195	4120	4120	4120	4120	101
653	20230901	091100	63540075	4120	4120	4120	4120	642
654	20230901	091000	60895035	4120	4120	4120	4120	403
655	20230901	090900	59234675	4120	4135	4135	4120	109
656	20230901	090800	58784590	4135	4100	4135	4100	535
657	20230901	090700	56581000	4100	4120	4135	4095	4137
658	20230901	090600	39592100	4120	4150	4155	4120	1008
659	20230901	090500	35432515	4150	4170	4170	4110	2242
660	20230901	090400	26155005	4165	4165	4170	4160	2149
661	20230901	090300	17206035	4165	4200	4200	4165	415
662	20230901	090200	15475325	4165	4200	4200	4165	1700
663	20230901	090100	8380430	4170	4185	4185	4170	892
664	20230901	090000	4652705	4190	4210	4210	4190	1107