KissMeData/237750/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201600	137380210	5640	5640	5640	5640	2051
3	20230901	201500	137380210	5640	5640	5640	5640	0
4	20230901	201400	137380210	5640	5640	5640	5640	0
5	20230901	201300	137380210	5640	5640	5640	5640	0
6	20230901	201200	137380210	5640	5640	5640	5640	0
7	20230901	201100	137380210	5640	5640	5640	5640	0
8	20230901	201000	137380210	5640	5640	5640	5640	0
9	20230901	200900	137380210	5640	5640	5640	5640	0
10	20230901	200800	137380210	5640	5640	5640	5640	0
11	20230901	200700	137380210	5640	5640	5640	5640	0
12	20230901	200600	137380210	5640	5640	5640	5640	0
13	20230901	200500	137380210	5640	5640	5640	5640	0
14	20230901	200400	137380210	5640	5640	5640	5640	0
15	20230901	200300	137380210	5640	5640	5640	5640	0
16	20230901	200200	137380210	5640	5640	5640	5640	0
17	20230901	200100	137380210	5640	5640	5640	5640	0
18	20230901	200000	137380210	5640	5640	5640	5640	0
19	20230901	195900	137380210	5640	5640	5640	5640	0
20	20230901	195800	137380210	5640	5640	5640	5640	0
21	20230901	195700	137380210	5640	5640	5640	5640	0
22	20230901	195600	137380210	5640	5640	5640	5640	0
23	20230901	195500	137380210	5640	5640	5640	5640	0
24	20230901	195400	137380210	5640	5640	5640	5640	0
25	20230901	195300	137380210	5640	5640	5640	5640	0
26	20230901	195200	137380210	5640	5640	5640	5640	0
27	20230901	195100	137380210	5640	5640	5640	5640	0
28	20230901	195000	137380210	5640	5640	5640	5640	0
29	20230901	194900	137380210	5640	5640	5640	5640	0
30	20230901	194800	137380210	5640	5640	5640	5640	0
31	20230901	194700	137380210	5640	5640	5640	5640	0
32	20230901	194600	137380210	5640	5640	5640	5640	2051
33	20230901	194500	137380210	5640	5640	5640	5640	0
34	20230901	194400	137380210	5640	5640	5640	5640	0
35	20230901	194300	137380210	5640	5640	5640	5640	0
36	20230901	194200	137380210	5640	5640	5640	5640	0
37	20230901	194100	137380210	5640	5640	5640	5640	0
38	20230901	194000	137380210	5640	5640	5640	5640	0
39	20230901	193900	137380210	5640	5640	5640	5640	0
40	20230901	193800	137380210	5640	5640	5640	5640	0
41	20230901	193700	137380210	5640	5640	5640	5640	0
42	20230901	193600	137380210	5640	5640	5640	5640	0
43	20230901	193500	137380210	5640	5640	5640	5640	0
44	20230901	193400	137380210	5640	5640	5640	5640	0
45	20230901	193300	137380210	5640	5640	5640	5640	0
46	20230901	193200	137380210	5640	5640	5640	5640	0
47	20230901	193100	137380210	5640	5640	5640	5640	0
48	20230901	193000	137380210	5640	5640	5640	5640	0
49	20230901	192900	137380210	5640	5640	5640	5640	0
50	20230901	192800	137380210	5640	5640	5640	5640	0
51	20230901	192700	137380210	5640	5640	5640	5640	0
52	20230901	192600	137380210	5640	5640	5640	5640	0
53	20230901	192500	137380210	5640	5640	5640	5640	0
54	20230901	192400	137380210	5640	5640	5640	5640	0
55	20230901	192300	137380210	5640	5640	5640	5640	0
56	20230901	192200	137380210	5640	5640	5640	5640	0
57	20230901	192100	137380210	5640	5640	5640	5640	0
58	20230901	192000	137380210	5640	5640	5640	5640	0
59	20230901	191900	137380210	5640	5640	5640	5640	0
60	20230901	191800	137380210	5640	5640	5640	5640	0
61	20230901	191700	137380210	5640	5640	5640	5640	0
62	20230901	191600	137380210	5640	5640	5640	5640	2051
63	20230901	191500	137380210	5640	5640	5640	5640	0
64	20230901	191400	137380210	5640	5640	5640	5640	0
65	20230901	191300	137380210	5640	5640	5640	5640	0
66	20230901	191200	137380210	5640	5640	5640	5640	0
67	20230901	191100	137380210	5640	5640	5640	5640	0
68	20230901	191000	137380210	5640	5640	5640	5640	0
69	20230901	190900	137380210	5640	5640	5640	5640	0
70	20230901	190800	137380210	5640	5640	5640	5640	0
71	20230901	190700	137380210	5640	5640	5640	5640	0
72	20230901	190600	137380210	5640	5640	5640	5640	0
73	20230901	190500	137380210	5640	5640	5640	5640	0
74	20230901	190400	137380210	5640	5640	5640	5640	0
75	20230901	190300	137380210	5640	5640	5640	5640	0
76	20230901	190200	137380210	5640	5640	5640	5640	0
77	20230901	190100	137380210	5640	5640	5640	5640	0
78	20230901	190000	137380210	5640	5640	5640	5640	0
79	20230901	185900	137380210	5640	5640	5640	5640	0
80	20230901	185800	137380210	5640	5640	5640	5640	0
81	20230901	185700	137380210	5640	5640	5640	5640	0
82	20230901	185600	137380210	5640	5640	5640	5640	0
83	20230901	185500	137380210	5640	5640	5640	5640	0
84	20230901	185400	137380210	5640	5640	5640	5640	0
85	20230901	185300	137380210	5640	5640	5640	5640	0
86	20230901	185200	137380210	5640	5640	5640	5640	0
87	20230901	185100	137380210	5640	5640	5640	5640	0
88	20230901	185000	137380210	5640	5640	5640	5640	0
89	20230901	184900	137380210	5640	5640	5640	5640	0
90	20230901	184800	137380210	5640	5640	5640	5640	0
91	20230901	184700	137380210	5640	5640	5640	5640	0
92	20230901	184600	137380210	5640	5640	5640	5640	2051
93	20230901	184500	137380210	5640	5640	5640	5640	0
94	20230901	184400	137380210	5640	5640	5640	5640	0
95	20230901	184300	137380210	5640	5640	5640	5640	0
96	20230901	184200	137380210	5640	5640	5640	5640	0
97	20230901	184100	137380210	5640	5640	5640	5640	0
98	20230901	184000	137380210	5640	5640	5640	5640	0
99	20230901	183900	137380210	5640	5640	5640	5640	0
100	20230901	183800	137380210	5640	5640	5640	5640	0
101	20230901	183700	137380210	5640	5640	5640	5640	0
102	20230901	183600	137380210	5640	5640	5640	5640	0
103	20230901	183500	137380210	5640	5640	5640	5640	0
104	20230901	183400	137380210	5640	5640	5640	5640	0
105	20230901	183300	137380210	5640	5640	5640	5640	0
106	20230901	183200	137380210	5640	5640	5640	5640	0
107	20230901	183100	137380210	5640	5640	5640	5640	0
108	20230901	183000	137380210	5640	5640	5640	5640	0
109	20230901	182900	137380210	5640	5640	5640	5640	0
110	20230901	182800	137380210	5640	5640	5640	5640	0
111	20230901	182700	137380210	5640	5640	5640	5640	0
112	20230901	182600	137380210	5640	5640	5640	5640	0
113	20230901	182500	137380210	5640	5640	5640	5640	0
114	20230901	182400	137380210	5640	5640	5640	5640	0
115	20230901	182300	137380210	5640	5640	5640	5640	0
116	20230901	182200	137380210	5640	5640	5640	5640	0
117	20230901	182100	137380210	5640	5640	5640	5640	0
118	20230901	182000	137380210	5640	5640	5640	5640	0
119	20230901	181900	137380210	5640	5640	5640	5640	0
120	20230901	181800	137380210	5640	5640	5640	5640	0
121	20230901	181700	137380210	5640	5640	5640	5640	0
122	20230901	181600	137380210	5640	5640	5640	5640	2051
123	20230901	181500	137380210	5640	5640	5640	5640	0
124	20230901	181400	137380210	5640	5640	5640	5640	0
125	20230901	181300	137380210	5640	5640	5640	5640	0
126	20230901	181200	137380210	5640	5640	5640	5640	0
127	20230901	181100	137380210	5640	5640	5640	5640	0
128	20230901	181000	137380210	5640	5640	5640	5640	0
129	20230901	180900	137380210	5640	5640	5640	5640	0
130	20230901	180800	137380210	5640	5640	5640	5640	0
131	20230901	180700	137380210	5640	5640	5640	5640	0
132	20230901	180600	137380210	5640	5640	5640	5640	0
133	20230901	180500	137380210	5640	5640	5640	5640	0
134	20230901	180400	137380210	5640	5640	5640	5640	0
135	20230901	180300	137380210	5640	5640	5640	5640	0
136	20230901	180200	137380210	5640	5640	5640	5640	0
137	20230901	180100	137380210	5640	5640	5640	5640	0
138	20230901	180000	137380210	5640	5640	5640	5640	0
139	20230901	175900	137380210	5640	5640	5640	5640	0
140	20230901	175800	137380210	5640	5640	5640	5640	0
141	20230901	175700	137380210	5640	5640	5640	5640	0
142	20230901	175600	137380210	5640	5640	5640	5640	0
143	20230901	175500	137380210	5640	5640	5640	5640	0
144	20230901	175400	137380210	5640	5640	5640	5640	0
145	20230901	175300	137380210	5640	5640	5640	5640	0
146	20230901	175200	137380210	5640	5640	5640	5640	0
147	20230901	175100	137380210	5640	5640	5640	5640	0
148	20230901	175000	137380210	5640	5640	5640	5640	0
149	20230901	174900	137380210	5640	5640	5640	5640	0
150	20230901	174800	137380210	5640	5640	5640	5640	0
151	20230901	174700	137380210	5640	5640	5640	5640	0
152	20230901	174600	137380210	5640	5640	5640	5640	2051
153	20230901	174500	137380210	5640	5640	5640	5640	0
154	20230901	174400	137380210	5640	5640	5640	5640	0
155	20230901	174300	137380210	5640	5640	5640	5640	0
156	20230901	174200	137380210	5640	5640	5640	5640	0
157	20230901	174100	137380210	5640	5640	5640	5640	0
158	20230901	174000	137380210	5640	5640	5640	5640	0
159	20230901	173900	137380210	5640	5640	5640	5640	0
160	20230901	173800	137380210	5640	5640	5640	5640	0
161	20230901	173700	137380210	5640	5640	5640	5640	0
162	20230901	173600	137380210	5640	5640	5640	5640	0
163	20230901	173500	137380210	5640	5640	5640	5640	0
164	20230901	173400	137380210	5640	5640	5640	5640	0
165	20230901	173300	137380210	5640	5640	5640	5640	0
166	20230901	173200	137380210	5640	5640	5640	5640	0
167	20230901	173100	137380210	5640	5640	5640	5640	0
168	20230901	173000	137380210	5640	5640	5640	5640	0
169	20230901	172900	137380210	5640	5640	5640	5640	0
170	20230901	172800	137380210	5640	5640	5640	5640	0
171	20230901	172700	137380210	5640	5640	5640	5640	0
172	20230901	172600	137380210	5640	5640	5640	5640	0
173	20230901	172500	137380210	5640	5640	5640	5640	0
174	20230901	172400	137380210	5640	5640	5640	5640	0
175	20230901	172300	137380210	5640	5640	5640	5640	0
176	20230901	172200	137380210	5640	5640	5640	5640	0
177	20230901	172100	137380210	5640	5640	5640	5640	0
178	20230901	172000	137380210	5640	5640	5640	5640	0
179	20230901	171900	137380210	5640	5640	5640	5640	0
180	20230901	171800	137380210	5640	5640	5640	5640	0
181	20230901	171700	137380210	5640	5640	5640	5640	0
182	20230901	171600	137380210	5640	5640	5640	5640	2051
183	20230901	171500	137380210	5640	5640	5640	5640	0
184	20230901	171400	137380210	5640	5640	5640	5640	0
185	20230901	171300	137380210	5640	5640	5640	5640	0
186	20230901	171200	137380210	5640	5640	5640	5640	0
187	20230901	171100	137380210	5640	5640	5640	5640	0
188	20230901	171000	137380210	5640	5640	5640	5640	0
189	20230901	170900	137380210	5640	5640	5640	5640	0
190	20230901	170800	137380210	5640	5640	5640	5640	0
191	20230901	170700	137380210	5640	5640	5640	5640	0
192	20230901	170600	137380210	5640	5640	5640	5640	0
193	20230901	170500	137380210	5640	5640	5640	5640	0
194	20230901	170400	137380210	5640	5640	5640	5640	0
195	20230901	170300	137380210	5640	5640	5640	5640	0
196	20230901	170200	137380210	5640	5640	5640	5640	0
197	20230901	170100	137380210	5640	5640	5640	5640	0
198	20230901	170000	137380210	5640	5640	5640	5640	0
199	20230901	165900	137380210	5640	5640	5640	5640	0
200	20230901	165800	137380210	5640	5640	5640	5640	0
201	20230901	165700	137380210	5640	5640	5640	5640	0
202	20230901	165600	137380210	5640	5640	5640	5640	0
203	20230901	165500	137380210	5640	5640	5640	5640	0
204	20230901	165400	137380210	5640	5640	5640	5640	0
205	20230901	165300	137380210	5640	5640	5640	5640	0
206	20230901	165200	137380210	5640	5640	5640	5640	0
207	20230901	165100	137380210	5640	5640	5640	5640	0
208	20230901	165000	137380210	5640	5640	5640	5640	0
209	20230901	164900	137380210	5640	5640	5640	5640	0
210	20230901	164800	137380210	5640	5640	5640	5640	0
211	20230901	164700	137380210	5640	5640	5640	5640	0
212	20230901	164600	137380210	5640	5640	5640	5640	2051
213	20230901	164500	137380210	5640	5640	5640	5640	0
214	20230901	164400	137380210	5640	5640	5640	5640	0
215	20230901	164300	137380210	5640	5640	5640	5640	0
216	20230901	164200	137380210	5640	5640	5640	5640	0
217	20230901	164100	137380210	5640	5640	5640	5640	0
218	20230901	164000	137380210	5640	5640	5640	5640	0
219	20230901	163900	137380210	5640	5640	5640	5640	0
220	20230901	163800	137380210	5640	5640	5640	5640	0
221	20230901	163700	137380210	5640	5640	5640	5640	0
222	20230901	163600	137380210	5640	5640	5640	5640	0
223	20230901	163500	137380210	5640	5640	5640	5640	0
224	20230901	163400	137380210	5640	5640	5640	5640	0
225	20230901	163300	137380210	5640	5640	5640	5640	0
226	20230901	163200	137380210	5640	5640	5640	5640	0
227	20230901	163100	137380210	5640	5640	5640	5640	0
228	20230901	163000	137380210	5640	5640	5640	5640	0
229	20230901	162900	137380210	5640	5640	5640	5640	0
230	20230901	162800	137380210	5640	5640	5640	5640	0
231	20230901	162700	137380210	5640	5640	5640	5640	0
232	20230901	162600	137380210	5640	5640	5640	5640	0
233	20230901	162500	137380210	5640	5640	5640	5640	0
234	20230901	162400	137380210	5640	5640	5640	5640	0
235	20230901	162300	137380210	5640	5640	5640	5640	0
236	20230901	162200	137380210	5640	5640	5640	5640	0
237	20230901	162100	137380210	5640	5640	5640	5640	0
238	20230901	162000	137380210	5640	5640	5640	5640	0
239	20230901	161900	137380210	5640	5640	5640	5640	0
240	20230901	161800	137380210	5640	5640	5640	5640	0
241	20230901	161700	137380210	5640	5640	5640	5640	0
242	20230901	161600	137380210	5640	5640	5640	5640	2051
243	20230901	161500	137380210	5640	5640	5640	5640	0
244	20230901	161400	137380210	5640	5640	5640	5640	0
245	20230901	161300	137380210	5640	5640	5640	5640	0
246	20230901	161200	137380210	5640	5640	5640	5640	0
247	20230901	161100	137380210	5640	5640	5640	5640	0
248	20230901	161000	137380210	5640	5640	5640	5640	0
249	20230901	160900	137380210	5640	5640	5640	5640	0
250	20230901	160800	137380210	5640	5640	5640	5640	0
251	20230901	160700	137380210	5640	5640	5640	5640	0
252	20230901	160600	137380210	5640	5640	5640	5640	0
253	20230901	160500	137380210	5640	5640	5640	5640	0
254	20230901	160400	137380210	5640	5640	5640	5640	0
255	20230901	160300	137380210	5640	5640	5640	5640	0
256	20230901	160200	137380210	5640	5640	5640	5640	0
257	20230901	160100	137380210	5640	5640	5640	5640	0
258	20230901	160000	137380210	5640	5640	5640	5640	0
259	20230901	155900	137380210	5640	5640	5640	5640	0
260	20230901	155800	137380210	5640	5640	5640	5640	0
261	20230901	155700	137380210	5640	5640	5640	5640	0
262	20230901	155600	137380210	5640	5640	5640	5640	0
263	20230901	155500	137380210	5640	5640	5640	5640	0
264	20230901	155400	137380210	5640	5640	5640	5640	0
265	20230901	155300	137380210	5640	5640	5640	5640	0
266	20230901	155200	137380210	5640	5640	5640	5640	0
267	20230901	155100	137380210	5640	5640	5640	5640	0
268	20230901	155000	137380210	5640	5640	5640	5640	0
269	20230901	154900	137380210	5640	5640	5640	5640	0
270	20230901	154800	137380210	5640	5640	5640	5640	0
271	20230901	154700	137380210	5640	5640	5640	5640	0
272	20230901	154600	137380210	5640	5640	5640	5640	2051
273	20230901	154500	137380210	5640	5640	5640	5640	0
274	20230901	154400	137380210	5640	5640	5640	5640	0
275	20230901	154300	137380210	5640	5640	5640	5640	0
276	20230901	154200	137380210	5640	5640	5640	5640	0
277	20230901	154100	137380210	5640	5640	5640	5640	0
278	20230901	154000	137380210	5640	5640	5640	5640	0
279	20230901	153900	137380210	5640	5640	5640	5640	0
280	20230901	153800	137380210	5640	5640	5640	5640	0
281	20230901	153700	137380210	5640	5640	5640	5640	0
282	20230901	153600	137380210	5640	5640	5640	5640	0
283	20230901	153500	137380210	5640	5640	5640	5640	0
284	20230901	153400	137380210	5640	5640	5640	5640	0
285	20230901	153300	137380210	5640	5640	5640	5640	0
286	20230901	153200	137380210	5640	5640	5640	5640	0
287	20230901	153100	137380210	5640	5640	5640	5640	0
288	20230901	153000	137380210	5640	5640	5640	5640	2051
289	20230901	152900	125812570	5630	5630	5630	5630	0
290	20230901	152800	125812570	5630	5630	5630	5630	0
291	20230901	152700	125812570	5630	5630	5630	5630	0
292	20230901	152600	125812570	5630	5630	5630	5630	0
293	20230901	152500	125812570	5630	5630	5630	5630	0
294	20230901	152400	125812570	5630	5630	5630	5630	0
295	20230901	152300	125812570	5630	5630	5630	5630	0
296	20230901	152200	125812570	5630	5630	5630	5630	0
297	20230901	152100	125812570	5630	5630	5630	5630	0
298	20230901	152000	125812570	5630	5630	5630	5630	0
299	20230901	151900	125812570	5630	5640	5640	5630	250
300	20230901	151800	124404880	5640	5640	5640	5640	8
301	20230901	151700	124359760	5650	5640	5650	5640	6
302	20230901	151600	124325910	5660	5660	5660	5660	0
303	20230901	151500	124325910	5660	5660	5660	5660	0
304	20230901	151400	124325910	5660	5660	5660	5660	16
305	20230901	151300	124235350	5660	5660	5660	5660	63
306	20230901	151200	123878770	5660	5660	5660	5660	0
307	20230901	151100	123878770	5660	5660	5660	5660	10
308	20230901	151000	123822170	5660	5660	5660	5660	100
309	20230901	150900	123256170	5660	5650	5660	5650	229
310	20230901	150800	121960040	5660	5660	5660	5650	208
311	20230901	150700	120782800	5640	5640	5640	5640	71
312	20230901	150600	120382360	5640	5640	5640	5640	0
313	20230901	150500	120382360	5640	5640	5640	5640	0
314	20230901	150400	120382360	5640	5640	5640	5640	0
315	20230901	150300	120382360	5640	5640	5640	5640	0
316	20230901	150200	120382360	5640	5640	5640	5640	0
317	20230901	150100	120382360	5640	5640	5640	5640	0
318	20230901	150000	120382360	5640	5640	5640	5640	0
319	20230901	145900	120382360	5640	5640	5640	5640	0
320	20230901	145800	120382360	5640	5640	5640	5640	14
321	20230901	145700	120303400	5640	5640	5640	5640	0
322	20230901	145600	120303400	5640	5640	5640	5640	0
323	20230901	145500	120303400	5640	5640	5640	5640	0
324	20230901	145400	120303400	5640	5640	5640	5640	0
325	20230901	145300	120303400	5640	5640	5640	5640	0
326	20230901	145200	120303400	5640	5640	5640	5640	0
327	20230901	145100	120303400	5640	5640	5640	5640	0
328	20230901	145000	120303400	5640	5640	5640	5640	10
329	20230901	144900	120247000	5630	5630	5630	5630	2
330	20230901	144800	120235740	5630	5630	5630	5630	0
331	20230901	144700	120235740	5630	5630	5630	5630	3
332	20230901	144600	120218850	5630	5630	5630	5630	7
333	20230901	144500	120179440	5640	5640	5640	5640	0
334	20230901	144400	120179440	5640	5640	5640	5640	1
335	20230901	144300	120173800	5640	5640	5640	5640	0
336	20230901	144200	120173800	5640	5640	5640	5640	0
337	20230901	144100	120173800	5640	5640	5640	5640	0
338	20230901	144000	120173800	5640	5640	5640	5640	18
339	20230901	143900	120072280	5630	5630	5630	5630	3
340	20230901	143800	120055390	5650	5650	5650	5650	0
341	20230901	143700	120055390	5650	5650	5650	5650	0
342	20230901	143600	120055390	5650	5650	5650	5650	1
343	20230901	143500	120049740	5630	5630	5630	5630	0
344	20230901	143400	120049740	5630	5630	5630	5630	3
345	20230901	143300	120032850	5630	5630	5630	5630	2
346	20230901	143200	120021590	5630	5640	5640	5630	14
347	20230901	143100	119942730	5650	5650	5650	5650	0
348	20230901	143000	119942730	5650	5650	5650	5650	10
349	20230901	142900	119886230	5650	5650	5650	5650	0
350	20230901	142800	119886230	5650	5650	5650	5650	14
351	20230901	142700	119807130	5650	5650	5650	5650	11
352	20230901	142600	119744980	5660	5660	5660	5660	0
353	20230901	142500	119744980	5660	5660	5660	5660	0
354	20230901	142400	119744980	5660	5660	5660	5660	0
355	20230901	142300	119744980	5660	5660	5660	5660	50
356	20230901	142200	119461980	5660	5640	5660	5640	14
357	20230901	142100	119383000	5640	5640	5640	5640	500
358	20230901	142000	116563000	5660	5660	5660	5660	18
359	20230901	141900	116461120	5660	5660	5660	5660	0
360	20230901	141800	116461120	5660	5660	5660	5660	0
361	20230901	141700	116461120	5660	5660	5660	5660	0
362	20230901	141600	116461120	5660	5660	5660	5660	0
363	20230901	141500	116461120	5660	5660	5660	5660	13
364	20230901	141400	116387540	5630	5630	5630	5630	2
365	20230901	141300	116376280	5630	5630	5630	5630	150
366	20230901	141200	115531780	5630	5660	5660	5620	2111
367	20230901	141100	103632930	5670	5670	5670	5670	0
368	20230901	141000	103632930	5670	5670	5670	5670	30
369	20230901	140900	103462830	5670	5670	5670	5670	12
370	20230901	140800	103394790	5670	5660	5670	5660	175
371	20230901	140700	102404140	5680	5680	5680	5680	0
372	20230901	140600	102404140	5680	5680	5680	5680	0
373	20230901	140500	102404140	5680	5680	5680	5680	22
374	20230901	140400	102279180	5680	5680	5680	5680	0
375	20230901	140300	102279180	5680	5680	5680	5680	0
376	20230901	140200	102279180	5680	5680	5680	5680	0
377	20230901	140100	102279180	5680	5680	5680	5680	0
378	20230901	140000	102279180	5680	5680	5680	5680	18
379	20230901	135900	102176940	5680	5680	5680	5680	0
380	20230901	135800	102176940	5680	5660	5680	5660	16
381	20230901	135700	102086100	5650	5650	5650	5650	0
382	20230901	135600	102086100	5650	5650	5650	5650	3
383	20230901	135500	102069150	5650	5650	5650	5650	0
384	20230901	135400	102069150	5650	5650	5650	5650	2
385	20230901	135300	102057850	5650	5650	5650	5650	3
386	20230901	135200	102040900	5650	5650	5650	5650	42
387	20230901	135100	101803600	5650	5670	5670	5650	376
388	20230901	135000	99672200	5670	5670	5670	5670	186
389	20230901	134900	98617580	5650	5660	5660	5650	54
390	20230901	134800	98312070	5670	5670	5670	5670	0
391	20230901	134700	98312070	5670	5670	5670	5670	0
392	20230901	134600	98312070	5670	5670	5670	5670	0
393	20230901	134500	98312070	5670	5670	5670	5670	0
394	20230901	134400	98312070	5670	5670	5670	5670	0
395	20230901	134300	98312070	5670	5670	5670	5670	0
396	20230901	134200	98312070	5670	5670	5670	5670	0
397	20230901	134100	98312070	5670	5670	5670	5670	0
398	20230901	134000	98312070	5670	5670	5670	5670	18
399	20230901	133900	98210010	5670	5670	5670	5670	1
400	20230901	133800	98204340	5660	5670	5670	5660	59
401	20230901	133700	97869900	5670	5670	5670	5670	0
402	20230901	133600	97869900	5670	5670	5670	5670	0
403	20230901	133500	97869900	5670	5670	5670	5670	0
404	20230901	133400	97869900	5670	5670	5670	5670	0
405	20230901	133300	97869900	5670	5670	5670	5670	11
406	20230901	133200	97807530	5670	5670	5670	5670	0
407	20230901	133100	97807530	5670	5670	5670	5670	0
408	20230901	133000	97807530	5670	5660	5670	5660	10
409	20230901	132900	97750870	5660	5660	5660	5660	0
410	20230901	132800	97750870	5660	5660	5660	5660	0
411	20230901	132700	97750870	5660	5650	5660	5650	75
412	20230901	132600	97326620	5660	5660	5660	5660	0
413	20230901	132500	97326620	5660	5660	5660	5660	0
414	20230901	132400	97326620	5660	5660	5660	5660	0
415	20230901	132300	97326620	5660	5660	5660	5660	0
416	20230901	132200	97326620	5660	5660	5660	5660	0
417	20230901	132100	97326620	5660	5660	5660	5660	151
418	20230901	132000	96471960	5670	5670	5670	5670	68
419	20230901	131900	96086400	5670	5670	5670	5670	0
420	20230901	131800	96086400	5670	5670	5670	5670	0
421	20230901	131700	96086400	5670	5670	5670	5670	0
422	20230901	131600	96086400	5670	5670	5670	5670	0
423	20230901	131500	96086400	5670	5670	5670	5670	0
424	20230901	131400	96086400	5670	5670	5670	5670	0
425	20230901	131300	96086400	5670	5670	5670	5670	0
426	20230901	131200	96086400	5670	5670	5670	5670	0
427	20230901	131100	96086400	5670	5670	5670	5670	0
428	20230901	131000	96086400	5670	5670	5670	5670	10
429	20230901	130900	96029700	5640	5640	5640	5640	0
430	20230901	130800	96029700	5640	5640	5640	5640	3
431	20230901	130700	96012780	5640	5640	5640	5640	0
432	20230901	130600	96012780	5640	5640	5640	5640	2
433	20230901	130500	96001500	5640	5640	5640	5640	3
434	20230901	130400	95984580	5640	5640	5640	5640	42
435	20230901	130300	95747700	5670	5670	5670	5670	0
436	20230901	130200	95747700	5670	5670	5670	5670	0
437	20230901	130100	95747700	5670	5670	5670	5670	50
438	20230901	130000	95464200	5670	5670	5670	5670	18
439	20230901	125900	95362140	5670	5670	5670	5670	0
440	20230901	125800	95362140	5670	5670	5670	5670	0
441	20230901	125700	95362140	5670	5670	5670	5670	0
442	20230901	125600	95362140	5670	5670	5670	5670	0
443	20230901	125500	95362140	5670	5670	5670	5670	13
444	20230901	125400	95288430	5670	5670	5670	5670	0
445	20230901	125300	95288430	5670	5670	5670	5670	0
446	20230901	125200	95288430	5670	5670	5670	5670	0
447	20230901	125100	95288430	5670	5670	5670	5670	0
448	20230901	125000	95288430	5670	5660	5670	5660	10
449	20230901	124900	95231780	5660	5660	5660	5660	0
450	20230901	124800	95231780	5660	5660	5660	5660	0
451	20230901	124700	95231780	5660	5660	5660	5660	73
452	20230901	124600	94818600	5660	5660	5660	5660	127
453	20230901	124500	94099780	5660	5670	5670	5660	23
454	20230901	124400	93969380	5670	5670	5670	5670	0
455	20230901	124300	93969380	5670	5670	5670	5670	0
456	20230901	124200	93969380	5670	5670	5670	5670	0
457	20230901	124100	93969380	5670	5670	5670	5670	0
458	20230901	124000	93969380	5670	5660	5670	5660	18
459	20230901	123900	93867440	5630	5630	5630	5630	3
460	20230901	123800	93850550	5630	5630	5630	5630	2
461	20230901	123700	93839290	5630	5630	5630	5630	0
462	20230901	123600	93839290	5630	5630	5630	5630	3
463	20230901	123500	93822400	5620	5640	5640	5620	319
464	20230901	123400	92028100	5670	5670	5670	5670	0
465	20230901	123300	92028100	5670	5670	5670	5670	0
466	20230901	123200	92028100	5670	5670	5670	5670	0
467	20230901	123100	92028100	5670	5670	5670	5670	0
468	20230901	123000	92028100	5670	5670	5670	5670	10
469	20230901	122900	91971400	5670	5670	5670	5670	0
470	20230901	122800	91971400	5670	5670	5670	5670	0
471	20230901	122700	91971400	5670	5670	5670	5670	2
472	20230901	122600	91960060	5670	5670	5670	5670	0
473	20230901	122500	91960060	5670	5650	5670	5650	5
474	20230901	122400	91931750	5640	5640	5640	5640	3
475	20230901	122300	91914830	5640	5640	5640	5640	256
476	20230901	122200	90470990	5670	5670	5670	5670	0
477	20230901	122100	90470990	5670	5670	5670	5670	2
478	20230901	122000	90459650	5630	5640	5670	5630	128
479	20230901	121900	89738340	5640	5640	5640	5640	0
480	20230901	121800	89738340	5640	5640	5640	5640	8
481	20230901	121700	89693220	5630	5630	5630	5630	3
482	20230901	121600	89676330	5630	5630	5630	5630	0
483	20230901	121500	89676330	5630	5640	5640	5630	8
484	20230901	121400	89631240	5640	5640	5640	5640	8
485	20230901	121300	89586120	5680	5680	5680	5680	0
486	20230901	121200	89586120	5680	5680	5680	5680	0
487	20230901	121100	89586120	5680	5680	5680	5680	0
488	20230901	121000	89586120	5680	5680	5680	5680	11
489	20230901	120900	89523640	5640	5640	5640	5640	2
490	20230901	120800	89512360	5640	5640	5640	5640	0
491	20230901	120700	89512360	5640	5640	5640	5640	620
492	20230901	120600	86015560	5640	5640	5640	5640	2
493	20230901	120500	86004280	5640	5640	5640	5640	0
494	20230901	120400	86004280	5640	5660	5660	5640	316
495	20230901	120300	84220840	5690	5690	5690	5690	0
496	20230901	120200	84220840	5690	5690	5690	5690	0
497	20230901	120100	84220840	5690	5690	5690	5690	0
498	20230901	120000	84220840	5690	5690	5690	5690	18
499	20230901	115900	84118420	5690	5690	5690	5690	0
500	20230901	115800	84118420	5690	5690	5690	5690	1
501	20230901	115700	84112730	5690	5690	5690	5690	0
502	20230901	115600	84112730	5690	5690	5690	5690	17
503	20230901	115500	84016000	5690	5690	5690	5690	0
504	20230901	115400	84016000	5690	5690	5690	5690	0
505	20230901	115300	84016000	5690	5690	5690	5690	0
506	20230901	115200	84016000	5690	5690	5690	5690	0
507	20230901	115100	84016000	5690	5690	5690	5690	0
508	20230901	115000	84016000	5690	5690	5690	5690	11
509	20230901	114900	83953410	5690	5690	5690	5690	0
510	20230901	114800	83953410	5690	5660	5690	5660	477
511	20230901	114700	81246610	5660	5660	5660	5660	0
512	20230901	114600	81246610	5660	5660	5660	5660	306
513	20230901	114500	79514650	5680	5680	5680	5680	0
514	20230901	114400	79514650	5680	5680	5680	5680	0
515	20230901	114300	79514650	5680	5680	5680	5680	0
516	20230901	114200	79514650	5680	5680	5680	5680	0
517	20230901	114100	79514650	5680	5680	5680	5680	0
518	20230901	114000	79514650	5680	5680	5680	5680	18
519	20230901	113900	79412410	5680	5680	5680	5680	0
520	20230901	113800	79412410	5680	5680	5680	5680	2
521	20230901	113700	79401050	5660	5660	5660	5660	2
522	20230901	113600	79389730	5660	5660	5660	5660	70
523	20230901	113500	78993530	5660	5680	5680	5660	27
524	20230901	113400	78840450	5680	5680	5680	5680	0
525	20230901	113300	78840450	5680	5680	5680	5680	0
526	20230901	113200	78840450	5680	5680	5680	5680	0
527	20230901	113100	78840450	5680	5680	5680	5680	0
528	20230901	113000	78840450	5680	5680	5680	5680	11
529	20230901	112900	78777970	5680	5680	5680	5680	0
530	20230901	112800	78777970	5680	5680	5680	5680	0
531	20230901	112700	78777970	5680	5680	5680	5680	0
532	20230901	112600	78777970	5680	5680	5680	5680	0
533	20230901	112500	78777970	5680	5680	5680	5680	22
534	20230901	112400	78653010	5660	5660	5660	5660	2
535	20230901	112300	78641690	5660	5660	5660	5660	0
536	20230901	112200	78641690	5660	5660	5660	5660	3
537	20230901	112100	78624710	5660	5660	5660	5660	2
538	20230901	112000	78613390	5660	5680	5680	5660	25
539	20230901	111900	78471490	5680	5680	5680	5680	0
540	20230901	111800	78471490	5680	5660	5680	5660	4
541	20230901	111700	78448810	5660	5670	5670	5660	151
542	20230901	111600	77593360	5680	5680	5680	5680	2
543	20230901	111500	77582000	5680	5680	5680	5680	0
544	20230901	111400	77582000	5680	5680	5680	5680	0
545	20230901	111300	77582000	5680	5680	5680	5680	0
546	20230901	111200	77582000	5680	5680	5680	5680	0
547	20230901	111100	77582000	5680	5680	5680	5680	50
548	20230901	111000	77298000	5680	5680	5680	5680	11
549	20230901	110900	77235520	5670	5670	5670	5670	0
550	20230901	110800	77235520	5670	5670	5670	5670	9
551	20230901	110700	77184490	5690	5690	5690	5690	0
552	20230901	110600	77184490	5690	5690	5690	5690	0
553	20230901	110500	77184490	5690	5690	5690	5690	20
554	20230901	110400	77070690	5690	5690	5690	5690	0
555	20230901	110300	77070690	5690	5690	5690	5690	0
556	20230901	110200	77070690	5690	5690	5690	5690	0
557	20230901	110100	77070690	5690	5690	5690	5690	204
558	20230901	110000	75909930	5670	5670	5670	5670	50
559	20230901	105900	75626430	5660	5660	5660	5660	0
560	20230901	105800	75626430	5660	5660	5670	5660	85
561	20230901	105700	75145030	5660	5670	5670	5660	56
562	20230901	105600	74827620	5690	5690	5690	5690	0
563	20230901	105500	74827620	5690	5670	5690	5660	721
564	20230901	105400	70740490	5690	5690	5690	5690	0
565	20230901	105300	70740490	5690	5690	5690	5690	0
566	20230901	105200	70740490	5690	5690	5690	5690	17
567	20230901	105100	70643760	5690	5690	5690	5690	0
568	20230901	105000	70643760	5690	5690	5690	5670	21
569	20230901	104900	70524410	5690	5690	5690	5690	3
570	20230901	104800	70507340	5700	5680	5700	5680	521
571	20230901	104700	67543020	5670	5680	5680	5670	16
572	20230901	104600	67452290	5670	5670	5670	5670	10
573	20230901	104500	67395590	5670	5670	5670	5670	0
574	20230901	104400	67395590	5670	5660	5670	5660	22
575	20230901	104300	67270960	5660	5670	5670	5660	221
576	20230901	104200	66020000	5670	5660	5670	5660	82
577	20230901	104100	65555090	5660	5660	5660	5660	0
578	20230901	104000	65555090	5660	5660	5660	5660	347
579	20230901	103900	63591070	5670	5670	5670	5670	0
580	20230901	103800	63591070	5670	5670	5670	5670	0
581	20230901	103700	63591070	5670	5670	5670	5670	0
582	20230901	103600	63591070	5670	5670	5670	5670	0
583	20230901	103500	63591070	5670	5670	5670	5670	0
584	20230901	103400	63591070	5670	5670	5670	5670	0
585	20230901	103300	63591070	5670	5670	5670	5670	200
586	20230901	103200	62457070	5670	5670	5670	5670	0
587	20230901	103100	62457070	5670	5670	5670	5670	0
588	20230901	103000	62457070	5670	5650	5670	5650	11
589	20230901	102900	62394820	5620	5620	5620	5620	0
590	20230901	102800	62394820	5620	5620	5620	5620	3
591	20230901	102700	62377960	5620	5620	5620	5620	0
592	20230901	102600	62377960	5620	5620	5620	5610	68
593	20230901	102500	61995960	5610	5620	5620	5610	314
594	20230901	102400	60234060	5650	5650	5650	5650	0
595	20230901	102300	60234060	5650	5650	5650	5650	1
596	20230901	102200	60228410	5640	5640	5640	5640	60
597	20230901	102100	59890010	5640	5640	5640	5640	19
598	20230901	102000	59782850	5640	5640	5640	5640	20
599	20230901	101900	59670050	5620	5640	5640	5610	2522
600	20230901	101800	45504610	5640	5640	5640	5640	0
601	20230901	101700	45504610	5640	5640	5640	5640	0
602	20230901	101600	45504610	5640	5640	5640	5640	87
603	20230901	101500	45013930	5640	5640	5640	5640	14
604	20230901	101400	44934970	5630	5630	5630	5630	19
605	20230901	101300	44828000	5630	5630	5630	5630	51
606	20230901	101200	44540870	5640	5630	5640	5630	4
607	20230901	101100	44518340	5630	5640	5640	5630	815
608	20230901	101000	39921750	5650	5650	5650	5650	63
609	20230901	100900	39565800	5650	5650	5650	5650	36
610	20230901	100800	39362400	5650	5650	5650	5650	10
611	20230901	100700	39305900	5650	5650	5650	5650	0
612	20230901	100600	39305900	5650	5650	5650	5650	56
613	20230901	100500	38989500	5660	5660	5660	5660	23
614	20230901	100400	38859320	5690	5690	5690	5690	0
615	20230901	100300	38859320	5690	5690	5690	5690	0
616	20230901	100200	38859320	5690	5690	5690	5690	0
617	20230901	100100	38859320	5690	5690	5690	5690	0
618	20230901	100000	38859320	5690	5690	5690	5690	19
619	20230901	095900	38751210	5680	5680	5680	5680	308
620	20230901	095800	37001770	5680	5680	5680	5680	248
621	20230901	095700	35593130	5680	5680	5680	5680	0
622	20230901	095600	35593130	5680	5680	5680	5680	0
623	20230901	095500	35593130	5680	5680	5680	5680	0
624	20230901	095400	35593130	5680	5680	5680	5680	30
625	20230901	095300	35422730	5680	5680	5680	5680	0
626	20230901	095200	35422730	5680	5680	5680	5680	2
627	20230901	095100	35411370	5680	5680	5680	5680	1
628	20230901	095000	35405690	5680	5680	5680	5680	31
629	20230901	094900	35229610	5690	5690	5690	5690	0
630	20230901	094800	35229610	5690	5690	5690	5690	0
631	20230901	094700	35229610	5690	5690	5690	5690	0
632	20230901	094600	35229610	5690	5690	5690	5690	16
633	20230901	094500	35138570	5690	5690	5690	5690	0
634	20230901	094400	35138570	5690	5690	5690	5690	0
635	20230901	094300	35138570	5690	5670	5690	5670	342
636	20230901	094200	33193610	5660	5660	5660	5660	6
637	20230901	094100	33159650	5660	5660	5660	5660	0
638	20230901	094000	33159650	5660	5660	5660	5660	147
639	20230901	093900	32327630	5680	5680	5680	5680	0
640	20230901	093800	32327630	5680	5680	5680	5680	0
641	20230901	093700	32327630	5680	5680	5680	5680	0
642	20230901	093600	32327630	5680	5670	5680	5660	113
643	20230901	093500	31687940	5670	5670	5670	5670	0
644	20230901	093400	31687940	5670	5670	5670	5670	0
645	20230901	093300	31687940	5670	5670	5670	5670	78
646	20230901	093200	31245680	5670	5670	5670	5670	2
647	20230901	093100	31234340	5670	5670	5670	5670	200
648	20230901	093000	30100340	5690	5680	5690	5680	11
649	20230901	092900	30037820	5680	5680	5680	5680	0
650	20230901	092800	30037820	5680	5670	5680	5670	62
651	20230901	092700	29686270	5680	5680	5680	5680	0
652	20230901	092600	29686270	5680	5680	5680	5680	0
653	20230901	092500	29686270	5680	5680	5680	5680	0
654	20230901	092400	29686270	5680	5680	5680	5680	0
655	20230901	092300	29686270	5680	5680	5680	5680	52
656	20230901	092200	29390910	5670	5670	5670	5670	0
657	20230901	092100	29390910	5670	5670	5670	5670	0
658	20230901	092000	29390910	5670	5670	5670	5670	43
659	20230901	091900	29147100	5660	5660	5660	5660	0
660	20230901	091800	29147100	5660	5660	5660	5660	0
661	20230901	091700	29147100	5660	5660	5660	5660	134
662	20230901	091600	28388660	5630	5630	5630	5630	0
663	20230901	091500	28388660	5630	5630	5630	5630	0
664	20230901	091400	28388660	5630	5640	5640	5630	11
665	20230901	091300	28326720	5660	5650	5660	5620	252
666	20230901	091200	26904670	5670	5670	5670	5670	208
667	20230901	091100	25725310	5670	5680	5680	5670	54
668	20230901	091000	25418600	5690	5690	5690	5690	21
669	20230901	090900	25299110	5690	5690	5690	5690	0
670	20230901	090800	25299110	5690	5690	5690	5690	10
671	20230901	090700	25242210	5690	5690	5690	5690	166
672	20230901	090600	24297670	5690	5660	5690	5660	149
673	20230901	090500	23449960	5650	5640	5650	5640	1351
674	20230901	090400	15830310	5630	5630	5630	5630	0
675	20230901	090300	15830310	5630	5630	5630	5630	0
676	20230901	090200	15830310	5630	5630	5630	5630	0
677	20230901	090100	15830310	5630	5660	5660	5630	285
678	20230901	090000	14220940	5670	5700	5700	5670	2495