KissMeData/348030/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203700	196577680	8670	8670	8670	8670	1160
3	20230901	203600	196577680	8670	8670	8670	8670	0
4	20230901	203500	196577680	8670	8670	8670	8670	0
5	20230901	203400	196577680	8670	8670	8670	8670	0
6	20230901	203300	196577680	8670	8670	8670	8670	0
7	20230901	203200	196577680	8670	8670	8670	8670	0
8	20230901	203100	196577680	8670	8670	8670	8670	0
9	20230901	203000	196577680	8670	8670	8670	8670	0
10	20230901	202900	196577680	8670	8670	8670	8670	0
11	20230901	202800	196577680	8670	8670	8670	8670	0
12	20230901	202700	196577680	8670	8670	8670	8670	0
13	20230901	202600	196577680	8670	8670	8670	8670	0
14	20230901	202500	196577680	8670	8670	8670	8670	0
15	20230901	202400	196577680	8670	8670	8670	8670	0
16	20230901	202300	196577680	8670	8670	8670	8670	0
17	20230901	202200	196577680	8670	8670	8670	8670	0
18	20230901	202100	196577680	8670	8670	8670	8670	0
19	20230901	202000	196577680	8670	8670	8670	8670	0
20	20230901	201900	196577680	8670	8670	8670	8670	0
21	20230901	201800	196577680	8670	8670	8670	8670	0
22	20230901	201700	196577680	8670	8670	8670	8670	0
23	20230901	201600	196577680	8670	8670	8670	8670	0
24	20230901	201500	196577680	8670	8670	8670	8670	0
25	20230901	201400	196577680	8670	8670	8670	8670	0
26	20230901	201300	196577680	8670	8670	8670	8670	0
27	20230901	201200	196577680	8670	8670	8670	8670	0
28	20230901	201100	196577680	8670	8670	8670	8670	0
29	20230901	201000	196577680	8670	8670	8670	8670	0
30	20230901	200900	196577680	8670	8670	8670	8670	0
31	20230901	200800	196577680	8670	8670	8670	8670	0
32	20230901	200700	196577680	8670	8670	8670	8670	1160
33	20230901	200600	196577680	8670	8670	8670	8670	0
34	20230901	200500	196577680	8670	8670	8670	8670	0
35	20230901	200400	196577680	8670	8670	8670	8670	0
36	20230901	200300	196577680	8670	8670	8670	8670	0
37	20230901	200200	196577680	8670	8670	8670	8670	0
38	20230901	200100	196577680	8670	8670	8670	8670	0
39	20230901	200000	196577680	8670	8670	8670	8670	0
40	20230901	195900	196577680	8670	8670	8670	8670	0
41	20230901	195800	196577680	8670	8670	8670	8670	0
42	20230901	195700	196577680	8670	8670	8670	8670	0
43	20230901	195600	196577680	8670	8670	8670	8670	0
44	20230901	195500	196577680	8670	8670	8670	8670	0
45	20230901	195400	196577680	8670	8670	8670	8670	0
46	20230901	195300	196577680	8670	8670	8670	8670	0
47	20230901	195200	196577680	8670	8670	8670	8670	0
48	20230901	195100	196577680	8670	8670	8670	8670	0
49	20230901	195000	196577680	8670	8670	8670	8670	0
50	20230901	194900	196577680	8670	8670	8670	8670	0
51	20230901	194800	196577680	8670	8670	8670	8670	0
52	20230901	194700	196577680	8670	8670	8670	8670	0
53	20230901	194600	196577680	8670	8670	8670	8670	0
54	20230901	194500	196577680	8670	8670	8670	8670	0
55	20230901	194400	196577680	8670	8670	8670	8670	0
56	20230901	194300	196577680	8670	8670	8670	8670	0
57	20230901	194200	196577680	8670	8670	8670	8670	0
58	20230901	194100	196577680	8670	8670	8670	8670	0
59	20230901	194000	196577680	8670	8670	8670	8670	0
60	20230901	193900	196577680	8670	8670	8670	8670	0
61	20230901	193800	196577680	8670	8670	8670	8670	0
62	20230901	193700	196577680	8670	8670	8670	8670	1160
63	20230901	193600	196577680	8670	8670	8670	8670	0
64	20230901	193500	196577680	8670	8670	8670	8670	0
65	20230901	193400	196577680	8670	8670	8670	8670	0
66	20230901	193300	196577680	8670	8670	8670	8670	0
67	20230901	193200	196577680	8670	8670	8670	8670	0
68	20230901	193100	196577680	8670	8670	8670	8670	0
69	20230901	193000	196577680	8670	8670	8670	8670	0
70	20230901	192900	196577680	8670	8670	8670	8670	0
71	20230901	192800	196577680	8670	8670	8670	8670	0
72	20230901	192700	196577680	8670	8670	8670	8670	0
73	20230901	192600	196577680	8670	8670	8670	8670	0
74	20230901	192500	196577680	8670	8670	8670	8670	0
75	20230901	192400	196577680	8670	8670	8670	8670	0
76	20230901	192300	196577680	8670	8670	8670	8670	0
77	20230901	192200	196577680	8670	8670	8670	8670	0
78	20230901	192100	196577680	8670	8670	8670	8670	0
79	20230901	192000	196577680	8670	8670	8670	8670	0
80	20230901	191900	196577680	8670	8670	8670	8670	0
81	20230901	191800	196577680	8670	8670	8670	8670	0
82	20230901	191700	196577680	8670	8670	8670	8670	0
83	20230901	191600	196577680	8670	8670	8670	8670	0
84	20230901	191500	196577680	8670	8670	8670	8670	0
85	20230901	191400	196577680	8670	8670	8670	8670	0
86	20230901	191300	196577680	8670	8670	8670	8670	0
87	20230901	191200	196577680	8670	8670	8670	8670	0
88	20230901	191100	196577680	8670	8670	8670	8670	0
89	20230901	191000	196577680	8670	8670	8670	8670	0
90	20230901	190900	196577680	8670	8670	8670	8670	0
91	20230901	190800	196577680	8670	8670	8670	8670	0
92	20230901	190700	196577680	8670	8670	8670	8670	1160
93	20230901	190600	196577680	8670	8670	8670	8670	0
94	20230901	190500	196577680	8670	8670	8670	8670	0
95	20230901	190400	196577680	8670	8670	8670	8670	0
96	20230901	190300	196577680	8670	8670	8670	8670	0
97	20230901	190200	196577680	8670	8670	8670	8670	0
98	20230901	190100	196577680	8670	8670	8670	8670	0
99	20230901	190000	196577680	8670	8670	8670	8670	0
100	20230901	185900	196577680	8670	8670	8670	8670	0
101	20230901	185800	196577680	8670	8670	8670	8670	0
102	20230901	185700	196577680	8670	8670	8670	8670	0
103	20230901	185600	196577680	8670	8670	8670	8670	0
104	20230901	185500	196577680	8670	8670	8670	8670	0
105	20230901	185400	196577680	8670	8670	8670	8670	0
106	20230901	185300	196577680	8670	8670	8670	8670	0
107	20230901	185200	196577680	8670	8670	8670	8670	0
108	20230901	185100	196577680	8670	8670	8670	8670	0
109	20230901	185000	196577680	8670	8670	8670	8670	0
110	20230901	184900	196577680	8670	8670	8670	8670	0
111	20230901	184800	196577680	8670	8670	8670	8670	0
112	20230901	184700	196577680	8670	8670	8670	8670	0
113	20230901	184600	196577680	8670	8670	8670	8670	0
114	20230901	184500	196577680	8670	8670	8670	8670	0
115	20230901	184400	196577680	8670	8670	8670	8670	0
116	20230901	184300	196577680	8670	8670	8670	8670	0
117	20230901	184200	196577680	8670	8670	8670	8670	0
118	20230901	184100	196577680	8670	8670	8670	8670	0
119	20230901	184000	196577680	8670	8670	8670	8670	0
120	20230901	183900	196577680	8670	8670	8670	8670	0
121	20230901	183800	196577680	8670	8670	8670	8670	0
122	20230901	183700	196577680	8670	8670	8670	8670	1160
123	20230901	183600	196577680	8670	8670	8670	8670	0
124	20230901	183500	196577680	8670	8670	8670	8670	0
125	20230901	183400	196577680	8670	8670	8670	8670	0
126	20230901	183300	196577680	8670	8670	8670	8670	0
127	20230901	183200	196577680	8670	8670	8670	8670	0
128	20230901	183100	196577680	8670	8670	8670	8670	0
129	20230901	183000	196577680	8670	8670	8670	8670	0
130	20230901	182900	196577680	8670	8670	8670	8670	0
131	20230901	182800	196577680	8670	8670	8670	8670	0
132	20230901	182700	196577680	8670	8670	8670	8670	0
133	20230901	182600	196577680	8670	8670	8670	8670	0
134	20230901	182500	196577680	8670	8670	8670	8670	0
135	20230901	182400	196577680	8670	8670	8670	8670	0
136	20230901	182300	196577680	8670	8670	8670	8670	0
137	20230901	182200	196577680	8670	8670	8670	8670	0
138	20230901	182100	196577680	8670	8670	8670	8670	0
139	20230901	182000	196577680	8670	8670	8670	8670	0
140	20230901	181900	196577680	8670	8670	8670	8670	0
141	20230901	181800	196577680	8670	8670	8670	8670	0
142	20230901	181700	196577680	8670	8670	8670	8670	0
143	20230901	181600	196577680	8670	8670	8670	8670	0
144	20230901	181500	196577680	8670	8670	8670	8670	0
145	20230901	181400	196577680	8670	8670	8670	8670	0
146	20230901	181300	196577680	8670	8670	8670	8670	0
147	20230901	181200	196577680	8670	8670	8670	8670	0
148	20230901	181100	196577680	8670	8670	8670	8670	0
149	20230901	181000	196577680	8670	8670	8670	8670	0
150	20230901	180900	196577680	8670	8670	8670	8670	0
151	20230901	180800	196577680	8670	8670	8670	8670	0
152	20230901	180700	196577680	8670	8670	8670	8670	1160
153	20230901	180600	196577680	8670	8670	8670	8670	0
154	20230901	180500	196577680	8670	8670	8670	8670	0
155	20230901	180400	196577680	8670	8670	8670	8670	0
156	20230901	180300	196577680	8670	8670	8670	8670	0
157	20230901	180200	196577680	8670	8670	8670	8670	0
158	20230901	180100	196577680	8670	8670	8670	8670	0
159	20230901	180000	196577680	8670	8670	8670	8670	0
160	20230901	175900	196577680	8670	8670	8670	8670	0
161	20230901	175800	196577680	8670	8670	8670	8670	0
162	20230901	175700	196577680	8670	8670	8670	8670	0
163	20230901	175600	196577680	8670	8670	8670	8670	0
164	20230901	175500	196577680	8670	8670	8670	8670	0
165	20230901	175400	196577680	8670	8670	8670	8670	0
166	20230901	175300	196577680	8670	8670	8670	8670	0
167	20230901	175200	196577680	8670	8670	8670	8670	0
168	20230901	175100	196577680	8670	8670	8670	8670	0
169	20230901	175000	196577680	8670	8670	8670	8670	0
170	20230901	174900	196577680	8670	8670	8670	8670	0
171	20230901	174800	196577680	8670	8670	8670	8670	0
172	20230901	174700	196577680	8670	8670	8670	8670	0
173	20230901	174600	196577680	8670	8670	8670	8670	0
174	20230901	174500	196577680	8670	8670	8670	8670	0
175	20230901	174400	196577680	8670	8670	8670	8670	0
176	20230901	174300	196577680	8670	8670	8670	8670	0
177	20230901	174200	196577680	8670	8670	8670	8670	0
178	20230901	174100	196577680	8670	8670	8670	8670	0
179	20230901	174000	196577680	8670	8670	8670	8670	0
180	20230901	173900	196577680	8670	8670	8670	8670	0
181	20230901	173800	196577680	8670	8670	8670	8670	0
182	20230901	173700	196577680	8670	8670	8670	8670	1160
183	20230901	173600	196577680	8670	8670	8670	8670	0
184	20230901	173500	196577680	8670	8670	8670	8670	0
185	20230901	173400	196577680	8670	8670	8670	8670	0
186	20230901	173300	196577680	8670	8670	8670	8670	0
187	20230901	173200	196577680	8670	8670	8670	8670	0
188	20230901	173100	196577680	8670	8670	8670	8670	0
189	20230901	173000	196577680	8670	8670	8670	8670	0
190	20230901	172900	196577680	8670	8670	8670	8670	0
191	20230901	172800	196577680	8670	8670	8670	8670	0
192	20230901	172700	196577680	8670	8670	8670	8670	0
193	20230901	172600	196577680	8670	8670	8670	8670	0
194	20230901	172500	196577680	8670	8670	8670	8670	0
195	20230901	172400	196577680	8670	8670	8670	8670	0
196	20230901	172300	196577680	8670	8670	8670	8670	0
197	20230901	172200	196577680	8670	8670	8670	8670	0
198	20230901	172100	196577680	8670	8670	8670	8670	0
199	20230901	172000	196577680	8670	8670	8670	8670	0
200	20230901	171900	196577680	8670	8670	8670	8670	0
201	20230901	171800	196577680	8670	8670	8670	8670	0
202	20230901	171700	196577680	8670	8670	8670	8670	0
203	20230901	171600	196577680	8670	8670	8670	8670	0
204	20230901	171500	196577680	8670	8670	8670	8670	0
205	20230901	171400	196577680	8670	8670	8670	8670	0
206	20230901	171300	196577680	8670	8670	8670	8670	0
207	20230901	171200	196577680	8670	8670	8670	8670	0
208	20230901	171100	196577680	8670	8670	8670	8670	0
209	20230901	171000	196577680	8670	8670	8670	8670	0
210	20230901	170900	196577680	8670	8670	8670	8670	0
211	20230901	170800	196577680	8670	8670	8670	8670	0
212	20230901	170700	196577680	8670	8670	8670	8670	1160
213	20230901	170600	196577680	8670	8670	8670	8670	0
214	20230901	170500	196577680	8670	8670	8670	8670	0
215	20230901	170400	196577680	8670	8670	8670	8670	0
216	20230901	170300	196577680	8670	8670	8670	8670	0
217	20230901	170200	196577680	8670	8670	8670	8670	0
218	20230901	170100	196577680	8670	8670	8670	8670	0
219	20230901	170000	196577680	8670	8670	8670	8670	0
220	20230901	165900	196577680	8670	8670	8670	8670	0
221	20230901	165800	196577680	8670	8670	8670	8670	0
222	20230901	165700	196577680	8670	8670	8670	8670	0
223	20230901	165600	196577680	8670	8670	8670	8670	0
224	20230901	165500	196577680	8670	8670	8670	8670	0
225	20230901	165400	196577680	8670	8670	8670	8670	0
226	20230901	165300	196577680	8670	8670	8670	8670	0
227	20230901	165200	196577680	8670	8670	8670	8670	0
228	20230901	165100	196577680	8670	8670	8670	8670	0
229	20230901	165000	196577680	8670	8670	8670	8670	0
230	20230901	164900	196577680	8670	8670	8670	8670	0
231	20230901	164800	196577680	8670	8670	8670	8670	0
232	20230901	164700	196577680	8670	8670	8670	8670	0
233	20230901	164600	196577680	8670	8670	8670	8670	0
234	20230901	164500	196577680	8670	8670	8670	8670	0
235	20230901	164400	196577680	8670	8670	8670	8670	0
236	20230901	164300	196577680	8670	8670	8670	8670	0
237	20230901	164200	196577680	8670	8670	8670	8670	0
238	20230901	164100	196577680	8670	8670	8670	8670	0
239	20230901	164000	196577680	8670	8670	8670	8670	0
240	20230901	163900	196577680	8670	8670	8670	8670	0
241	20230901	163800	196577680	8670	8670	8670	8670	0
242	20230901	163700	196577680	8670	8670	8670	8670	1160
243	20230901	163600	196577680	8670	8670	8670	8670	0
244	20230901	163500	196577680	8670	8670	8670	8670	0
245	20230901	163400	196577680	8670	8670	8670	8670	0
246	20230901	163300	196577680	8670	8670	8670	8670	0
247	20230901	163200	196577680	8670	8670	8670	8670	0
248	20230901	163100	196577680	8670	8670	8670	8670	0
249	20230901	163000	196577680	8670	8670	8670	8670	0
250	20230901	162900	196577680	8670	8670	8670	8670	0
251	20230901	162800	196577680	8670	8670	8670	8670	0
252	20230901	162700	196577680	8670	8670	8670	8670	0
253	20230901	162600	196577680	8670	8670	8670	8670	0
254	20230901	162500	196577680	8670	8670	8670	8670	0
255	20230901	162400	196577680	8670	8670	8670	8670	0
256	20230901	162300	196577680	8670	8670	8670	8670	0
257	20230901	162200	196577680	8670	8670	8670	8670	0
258	20230901	162100	196577680	8670	8670	8670	8670	0
259	20230901	162000	196577680	8670	8670	8670	8670	0
260	20230901	161900	196577680	8670	8670	8670	8670	0
261	20230901	161800	196577680	8670	8670	8670	8670	0
262	20230901	161700	196577680	8670	8670	8670	8670	0
263	20230901	161600	196577680	8670	8670	8670	8670	0
264	20230901	161500	196577680	8670	8670	8670	8670	0
265	20230901	161400	196577680	8670	8670	8670	8670	0
266	20230901	161300	196577680	8670	8670	8670	8670	0
267	20230901	161200	196577680	8670	8670	8670	8670	0
268	20230901	161100	196577680	8670	8670	8670	8670	0
269	20230901	161000	196577680	8670	8670	8670	8670	0
270	20230901	160900	196577680	8670	8670	8670	8670	0
271	20230901	160800	196577680	8670	8670	8670	8670	0
272	20230901	160700	196577680	8670	8670	8670	8670	1160
273	20230901	160600	196577680	8670	8670	8670	8670	0
274	20230901	160500	196577680	8670	8670	8670	8670	0
275	20230901	160400	196577680	8670	8670	8670	8670	0
276	20230901	160300	196577680	8670	8670	8670	8670	0
277	20230901	160200	196577680	8670	8670	8670	8670	0
278	20230901	160100	196577680	8670	8670	8670	8670	0
279	20230901	160000	196577680	8670	8670	8670	8670	0
280	20230901	155900	196577680	8670	8670	8670	8670	0
281	20230901	155800	196577680	8670	8670	8670	8670	0
282	20230901	155700	196577680	8670	8670	8670	8670	0
283	20230901	155600	196577680	8670	8670	8670	8670	0
284	20230901	155500	196577680	8670	8670	8670	8670	0
285	20230901	155400	196577680	8670	8670	8670	8670	0
286	20230901	155300	196577680	8670	8670	8670	8670	0
287	20230901	155200	196577680	8670	8670	8670	8670	0
288	20230901	155100	196577680	8670	8670	8670	8670	0
289	20230901	155000	196577680	8670	8670	8670	8670	0
290	20230901	154900	196577680	8670	8670	8670	8670	0
291	20230901	154800	196577680	8670	8670	8670	8670	0
292	20230901	154700	196577680	8670	8670	8670	8670	0
293	20230901	154600	196577680	8670	8670	8670	8670	0
294	20230901	154500	196577680	8670	8670	8670	8670	0
295	20230901	154400	196577680	8670	8670	8670	8670	0
296	20230901	154300	196577680	8670	8670	8670	8670	0
297	20230901	154200	196577680	8670	8670	8670	8670	0
298	20230901	154100	196577680	8670	8670	8670	8670	0
299	20230901	154000	196577680	8670	8670	8670	8670	0
300	20230901	153900	196577680	8670	8670	8670	8670	0
301	20230901	153800	196577680	8670	8670	8670	8670	0
302	20230901	153700	196577680	8670	8670	8670	8670	1160
303	20230901	153600	196577680	8670	8670	8670	8670	0
304	20230901	153500	196577680	8670	8670	8670	8670	0
305	20230901	153400	196577680	8670	8670	8670	8670	0
306	20230901	153300	196577680	8670	8670	8670	8670	0
307	20230901	153200	196577680	8670	8670	8670	8670	0
308	20230901	153100	196577680	8670	8670	8670	8670	0
309	20230901	153000	196577680	8670	8670	8670	8670	1160
310	20230901	152900	186520480	8650	8650	8650	8650	0
311	20230901	152800	186520480	8650	8650	8650	8650	0
312	20230901	152700	186520480	8650	8650	8650	8650	0
313	20230901	152600	186520480	8650	8650	8650	8650	0
314	20230901	152500	186520480	8650	8650	8650	8650	0
315	20230901	152400	186520480	8650	8650	8650	8650	0
316	20230901	152300	186520480	8650	8650	8650	8650	0
317	20230901	152200	186520480	8650	8650	8650	8650	0
318	20230901	152100	186520480	8650	8650	8650	8650	0
319	20230901	152000	186520480	8650	8650	8650	8650	0
320	20230901	151900	186520480	8650	8640	8650	8640	400
321	20230901	151800	183064470	8640	8650	8650	8640	2
322	20230901	151700	183047180	8640	8620	8640	8620	304
323	20230901	151600	180420700	8620	8620	8640	8620	153
324	20230901	151500	179101820	8620	8620	8620	8620	50
325	20230901	151400	178670820	8640	8640	8640	8640	3
326	20230901	151300	178644900	8640	8620	8640	8620	290
327	20230901	151200	176142050	8620	8620	8620	8620	12
328	20230901	151100	176038610	8620	8620	8620	8620	100
329	20230901	151000	175176610	8640	8640	8640	8640	47
330	20230901	150900	174770530	8640	8640	8640	8640	50
331	20230901	150800	174338530	8660	8660	8660	8660	2
332	20230901	150700	174321210	8660	8660	8660	8660	0
333	20230901	150600	174321210	8660	8660	8670	8660	294
334	20230901	150500	171775160	8660	8640	8660	8640	118
335	20230901	150400	170755280	8660	8660	8670	8660	158
336	20230901	150300	169386730	8670	8650	8670	8650	130
337	20230901	150200	168260910	8640	8640	8640	8640	0
338	20230901	150100	168260910	8640	8630	8640	8630	95
339	20230901	150000	167440760	8600	8600	8600	8600	0
340	20230901	145900	167440760	8600	8600	8600	8600	0
341	20230901	145800	167440760	8600	8620	8650	8600	11
342	20230901	145700	167346070	8630	8630	8630	8630	3
343	20230901	145600	167320180	8650	8650	8650	8650	0
344	20230901	145500	167320180	8650	8650	8650	8650	0
345	20230901	145400	167320180	8650	8650	8650	8650	0
346	20230901	145300	167320180	8650	8650	8650	8650	38
347	20230901	145200	166991480	8680	8680	8680	8680	0
348	20230901	145100	166991480	8680	8680	8680	8680	0
349	20230901	145000	166991480	8680	8680	8680	8680	0
350	20230901	144900	166991480	8680	8680	8680	8680	0
351	20230901	144800	166991480	8680	8680	8680	8680	0
352	20230901	144700	166991480	8680	8680	8680	8680	0
353	20230901	144600	166991480	8680	8680	8680	8680	0
354	20230901	144500	166991480	8680	8660	8680	8660	172
355	20230901	144400	165499400	8660	8650	8660	8650	201
356	20230901	144300	163758840	8660	8650	8660	8650	35
357	20230901	144200	163455840	8660	8650	8660	8650	114
358	20230901	144100	162468640	8650	8620	8650	8590	1065
359	20230901	144000	153302400	8620	8640	8640	8620	809
360	20230901	143900	146328760	8620	8680	8680	8620	1378
361	20230901	143800	134421640	8730	8730	8730	8730	0
362	20230901	143700	134421640	8730	8730	8730	8730	0
363	20230901	143600	134421640	8730	8700	8730	8660	503
364	20230901	143500	130033000	8680	8650	8680	8650	65
365	20230901	143400	129470510	8660	8680	8680	8650	1730
366	20230901	143300	114493900	8670	8700	8710	8670	404
367	20230901	143200	110985910	8700	8700	8700	8700	13
368	20230901	143100	110872810	8700	8720	8720	8690	304
369	20230901	143000	108226880	8720	8720	8720	8720	66
370	20230901	142900	107651360	8720	8720	8720	8720	12
371	20230901	142800	107546720	8750	8720	8750	8720	321
372	20230901	142700	104739360	8720	8720	8720	8720	0
373	20230901	142600	104739360	8720	8720	8720	8720	8
374	20230901	142500	104669600	8700	8700	8700	8700	0
375	20230901	142400	104669600	8700	8700	8700	8700	0
376	20230901	142300	104669600	8700	8700	8700	8700	0
377	20230901	142200	104669600	8700	8700	8700	8700	0
378	20230901	142100	104669600	8700	8700	8700	8700	0
379	20230901	142000	104669600	8700	8730	8730	8700	800
380	20230901	141900	97706600	8740	8740	8740	8740	0
381	20230901	141800	97706600	8740	8740	8740	8740	3
382	20230901	141700	97680380	8750	8750	8750	8750	0
383	20230901	141600	97680380	8750	8750	8750	8750	0
384	20230901	141500	97680380	8750	8750	8750	8750	0
385	20230901	141400	97680380	8750	8750	8750	8750	0
386	20230901	141300	97680380	8750	8750	8750	8750	0
387	20230901	141200	97680380	8750	8750	8750	8750	0
388	20230901	141100	97680380	8750	8730	8750	8730	20
389	20230901	141000	97505580	8750	8750	8750	8750	0
390	20230901	140900	97505580	8750	8750	8750	8750	0
391	20230901	140800	97505580	8750	8750	8750	8750	0
392	20230901	140700	97505580	8750	8750	8750	8750	0
393	20230901	140600	97505580	8750	8750	8750	8750	0
394	20230901	140500	97505580	8750	8750	8750	8750	0
395	20230901	140400	97505580	8750	8750	8750	8750	0
396	20230901	140300	97505580	8750	8750	8750	8750	0
397	20230901	140200	97505580	8750	8750	8750	8750	0
398	20230901	140100	97505580	8750	8750	8750	8750	0
399	20230901	140000	97505580	8750	8750	8750	8750	0
400	20230901	135900	97505580	8750	8750	8750	8750	0
401	20230901	135800	97505580	8750	8750	8750	8750	0
402	20230901	135700	97505580	8750	8750	8750	8750	0
403	20230901	135600	97505580	8750	8750	8750	8750	0
404	20230901	135500	97505580	8750	8750	8750	8750	0
405	20230901	135400	97505580	8750	8750	8750	8750	0
406	20230901	135300	97505580	8750	8750	8750	8750	0
407	20230901	135200	97505580	8750	8750	8750	8750	0
408	20230901	135100	97505580	8750	8750	8750	8750	0
409	20230901	135000	97505580	8750	8750	8750	8750	0
410	20230901	134900	97505580	8750	8750	8750	8750	0
411	20230901	134800	97505580	8750	8750	8750	8750	0
412	20230901	134700	97505580	8750	8750	8750	8750	0
413	20230901	134600	97505580	8750	8750	8750	8750	0
414	20230901	134500	97505580	8750	8750	8750	8750	0
415	20230901	134400	97505580	8750	8750	8750	8750	0
416	20230901	134300	97505580	8750	8750	8750	8750	0
417	20230901	134200	97505580	8750	8750	8750	8750	0
418	20230901	134100	97505580	8750	8750	8750	8750	0
419	20230901	134000	97505580	8750	8700	8750	8700	18
420	20230901	133900	97348530	8690	8690	8690	8690	0
421	20230901	133800	97348530	8690	8690	8690	8690	0
422	20230901	133700	97348530	8690	8690	8690	8690	0
423	20230901	133600	97348530	8690	8690	8690	8690	0
424	20230901	133500	97348530	8690	8740	8750	8690	4
425	20230901	133400	97313610	8680	8740	8740	8680	330
426	20230901	133300	94434770	8740	8740	8740	8740	8
427	20230901	133200	94364850	8750	8750	8750	8750	0
428	20230901	133100	94364850	8750	8750	8750	8750	0
429	20230901	133000	94364850	8750	8750	8750	8750	1
430	20230901	132900	94356100	8740	8740	8740	8740	0
431	20230901	132800	94356100	8740	8740	8740	8740	0
432	20230901	132700	94356100	8740	8740	8740	8740	0
433	20230901	132600	94356100	8740	8740	8740	8740	0
434	20230901	132500	94356100	8740	8740	8740	8740	0
435	20230901	132400	94356100	8740	8740	8740	8740	129
436	20230901	132300	93228640	8740	8740	8740	8740	0
437	20230901	132200	93228640	8740	8740	8740	8740	6
438	20230901	132100	93176200	8740	8740	8740	8740	0
439	20230901	132000	93176200	8740	8740	8740	8740	38
440	20230901	131900	92844080	8740	8740	8740	8740	0
441	20230901	131800	92844080	8740	8740	8740	8740	0
442	20230901	131700	92844080	8740	8740	8740	8740	0
443	20230901	131600	92844080	8740	8730	8740	8730	2
444	20230901	131500	92826610	8730	8730	8730	8730	0
445	20230901	131400	92826610	8730	8730	8730	8730	1
446	20230901	131300	92817880	8730	8730	8730	8730	0
447	20230901	131200	92817880	8730	8730	8730	8730	0
448	20230901	131100	92817880	8730	8730	8730	8730	0
449	20230901	131000	92817880	8730	8730	8730	8730	1
450	20230901	130900	92809150	8720	8720	8720	8720	0
451	20230901	130800	92809150	8720	8720	8720	8720	0
452	20230901	130700	92809150	8720	8720	8720	8720	0
453	20230901	130600	92809150	8720	8720	8720	8720	1
454	20230901	130500	92800430	8720	8720	8720	8720	0
455	20230901	130400	92800430	8720	8720	8720	8720	0
456	20230901	130300	92800430	8720	8720	8720	8720	17
457	20230901	130200	92652190	8720	8720	8720	8720	90
458	20230901	130100	91867390	8720	8720	8720	8720	1
459	20230901	130000	91858670	8720	8720	8720	8720	0
460	20230901	125900	91858670	8720	8720	8720	8720	0
461	20230901	125800	91858670	8720	8720	8720	8720	1
462	20230901	125700	91849950	8720	8720	8720	8720	21
463	20230901	125600	91666830	8720	8720	8720	8720	20
464	20230901	125500	91492430	8720	8720	8720	8720	0
465	20230901	125400	91492430	8720	8720	8720	8720	9
466	20230901	125300	91413950	8720	8720	8730	8720	14
467	20230901	125200	91291820	8720	8720	8720	8680	233
468	20230901	125100	89267550	8730	8730	8730	8730	0
469	20230901	125000	89267550	8730	8730	8730	8730	0
470	20230901	124900	89267550	8730	8730	8730	8730	0
471	20230901	124800	89267550	8730	8720	8730	8720	2
472	20230901	124700	89250100	8750	8750	8750	8750	0
473	20230901	124600	89250100	8750	8750	8750	8750	0
474	20230901	124500	89250100	8750	8750	8750	8750	0
475	20230901	124400	89250100	8750	8750	8750	8750	0
476	20230901	124300	89250100	8750	8750	8750	8750	0
477	20230901	124200	89250100	8750	8750	8750	8750	0
478	20230901	124100	89250100	8750	8750	8750	8750	0
479	20230901	124000	89250100	8750	8750	8750	8750	0
480	20230901	123900	89250100	8750	8750	8750	8750	0
481	20230901	123800	89250100	8750	8750	8750	8750	0
482	20230901	123700	89250100	8750	8750	8750	8750	0
483	20230901	123600	89250100	8750	8750	8750	8750	1
484	20230901	123500	89241350	8730	8730	8730	8730	0
485	20230901	123400	89241350	8730	8730	8730	8730	0
486	20230901	123300	89241350	8730	8730	8730	8730	0
487	20230901	123200	89241350	8730	8730	8730	8730	0
488	20230901	123100	89241350	8730	8730	8730	8730	0
489	20230901	123000	89241350	8730	8730	8730	8730	0
490	20230901	122900	89241350	8730	8730	8730	8730	0
491	20230901	122800	89241350	8730	8730	8730	8730	0
492	20230901	122700	89241350	8730	8730	8730	8730	0
493	20230901	122600	89241350	8730	8730	8730	8730	0
494	20230901	122500	89241350	8730	8730	8730	8730	0
495	20230901	122400	89241350	8730	8730	8730	8730	0
496	20230901	122300	89241350	8730	8730	8730	8730	0
497	20230901	122200	89241350	8730	8730	8730	8730	0
498	20230901	122100	89241350	8730	8730	8730	8730	0
499	20230901	122000	89241350	8730	8730	8730	8730	0
500	20230901	121900	89241350	8730	8730	8730	8730	9
501	20230901	121800	89162780	8730	8730	8730	8730	4
502	20230901	121700	89127860	8740	8740	8740	8740	0
503	20230901	121600	89127860	8740	8740	8740	8740	64
504	20230901	121500	88568500	8750	8750	8750	8750	0
505	20230901	121400	88568500	8750	8750	8750	8750	0
506	20230901	121300	88568500	8750	8740	8750	8740	3
507	20230901	121200	88542270	8740	8740	8740	8740	0
508	20230901	121100	88542270	8740	8740	8740	8740	0
509	20230901	121000	88542270	8740	8740	8740	8740	0
510	20230901	120900	88542270	8740	8740	8740	8740	0
511	20230901	120800	88542270	8740	8740	8740	8740	0
512	20230901	120700	88542270	8740	8740	8740	8740	0
513	20230901	120600	88542270	8740	8740	8740	8740	0
514	20230901	120500	88542270	8740	8740	8740	8740	0
515	20230901	120400	88542270	8740	8740	8740	8740	0
516	20230901	120300	88542270	8740	8740	8740	8740	1
517	20230901	120200	88533530	8750	8750	8750	8750	0
518	20230901	120100	88533530	8750	8710	8750	8710	24
519	20230901	120000	88323860	8700	8700	8700	8700	22
520	20230901	115900	88132460	8700	8690	8700	8690	44
521	20230901	115800	87749760	8690	8680	8700	8680	235
522	20230901	115700	85707510	8660	8660	8660	8660	0
523	20230901	115600	85707510	8660	8660	8660	8660	0
524	20230901	115500	85707510	8660	8660	8660	8660	1
525	20230901	115400	85698850	8660	8700	8700	8660	507
526	20230901	115300	81298720	8710	8710	8710	8710	13
527	20230901	115200	81185490	8720	8720	8720	8720	0
528	20230901	115100	81185490	8720	8720	8720	8720	11
529	20230901	115000	81089570	8730	8730	8730	8730	3
530	20230901	114900	81063380	8730	8730	8730	8730	0
531	20230901	114800	81063380	8730	8730	8730	8730	0
532	20230901	114700	81063380	8730	8730	8730	8730	0
533	20230901	114600	81063380	8730	8730	8730	8730	0
534	20230901	114500	81063380	8730	8730	8730	8730	0
535	20230901	114400	81063380	8730	8730	8730	8730	0
536	20230901	114300	81063380	8730	8730	8730	8730	1
537	20230901	114200	81054650	8730	8730	8730	8730	0
538	20230901	114100	81054650	8730	8730	8730	8730	0
539	20230901	114000	81054650	8730	8730	8730	8730	0
540	20230901	113900	81054650	8730	8730	8730	8730	0
541	20230901	113800	81054650	8730	8730	8730	8730	0
542	20230901	113700	81054650	8730	8730	8730	8730	1
543	20230901	113600	81045920	8720	8720	8720	8720	0
544	20230901	113500	81045920	8720	8720	8720	8720	0
545	20230901	113400	81045920	8720	8720	8720	8720	0
546	20230901	113300	81045920	8720	8720	8720	8720	0
547	20230901	113200	81045920	8720	8720	8720	8720	2
548	20230901	113100	81028480	8740	8740	8740	8740	0
549	20230901	113000	81028480	8740	8740	8740	8740	2
550	20230901	112900	81011000	8760	8760	8760	8760	0
551	20230901	112800	81011000	8760	8760	8760	8760	0
552	20230901	112700	81011000	8760	8760	8760	8760	0
553	20230901	112600	81011000	8760	8760	8760	8760	0
554	20230901	112500	81011000	8760	8760	8760	8760	0
555	20230901	112400	81011000	8760	8760	8760	8760	0
556	20230901	112300	81011000	8760	8760	8760	8760	0
557	20230901	112200	81011000	8760	8750	8760	8750	19
558	20230901	112100	80844740	8750	8750	8750	8750	0
559	20230901	112000	80844740	8750	8750	8750	8750	11
560	20230901	111900	80748490	8740	8750	8750	8740	349
561	20230901	111800	77694790	8750	8750	8750	8750	0
562	20230901	111700	77694790	8750	8750	8750	8750	0
563	20230901	111600	77694790	8750	8750	8750	8750	0
564	20230901	111500	77694790	8750	8750	8750	8750	0
565	20230901	111400	77694790	8750	8750	8750	8750	0
566	20230901	111300	77694790	8750	8750	8750	8750	0
567	20230901	111200	77694790	8750	8750	8750	8750	0
568	20230901	111100	77694790	8750	8750	8750	8750	0
569	20230901	111000	77694790	8750	8750	8750	8750	1
570	20230901	110900	77686040	8750	8750	8750	8750	0
571	20230901	110800	77686040	8750	8750	8750	8750	2
572	20230901	110700	77668540	8720	8720	8720	8720	0
573	20230901	110600	77668540	8720	8750	8750	8720	262
574	20230901	110500	75381470	8740	8730	8740	8730	81
575	20230901	110400	74673570	8730	8730	8730	8730	10
576	20230901	110300	74586270	8720	8720	8720	8720	0
577	20230901	110200	74586270	8720	8720	8720	8720	0
578	20230901	110100	74586270	8720	8720	8720	8720	2
579	20230901	110000	74568830	8720	8710	8800	8710	318
580	20230901	105900	71790350	8710	8710	8710	8710	119
581	20230901	105800	70753860	8700	8710	8710	8640	394
582	20230901	105700	67325510	8710	8740	8740	8710	604
583	20230901	105600	62052860	8750	8760	8760	8750	502
584	20230901	105500	57657190	8760	8760	8760	8760	0
585	20230901	105400	57657190	8760	8760	8760	8760	0
586	20230901	105300	57657190	8760	8760	8760	8760	0
587	20230901	105200	57657190	8760	8760	8760	8760	0
588	20230901	105100	57657190	8760	8760	8760	8760	0
589	20230901	105000	57657190	8760	8760	8760	8760	0
590	20230901	104900	57657190	8760	8760	8760	8760	0
591	20230901	104800	57657190	8760	8780	8780	8760	891
592	20230901	104700	49841630	8780	8780	8780	8780	0
593	20230901	104600	49841630	8780	8810	8810	8780	132
594	20230901	104500	48679530	8810	8810	8810	8810	86
595	20230901	104400	47921870	8810	8810	8810	8810	0
596	20230901	104300	47921870	8810	8810	8810	8810	0
597	20230901	104200	47921870	8810	8810	8810	8810	1
598	20230901	104100	47913060	8780	8780	8780	8780	0
599	20230901	104000	47913060	8780	8780	8780	8780	0
600	20230901	103900	47913060	8780	8780	8780	8780	0
601	20230901	103800	47913060	8780	8780	8780	8780	0
602	20230901	103700	47913060	8780	8780	8780	8780	60
603	20230901	103600	47386260	8810	8810	8810	8810	0
604	20230901	103500	47386260	8810	8810	8810	8810	0
605	20230901	103400	47386260	8810	8800	8810	8800	129
606	20230901	103300	46250060	8820	8820	8820	8820	0
607	20230901	103200	46250060	8820	8820	8820	8820	1
608	20230901	103100	46241240	8770	8800	8860	8770	270
609	20230901	103000	43870850	8780	8800	8800	8780	201
610	20230901	102900	42103360	8860	8860	8860	8860	0
611	20230901	102800	42103360	8860	8860	8860	8860	1
612	20230901	102700	42094500	8860	8860	8860	8860	0
613	20230901	102600	42094500	8860	8860	8860	8860	0
614	20230901	102500	42094500	8860	8860	8860	8860	0
615	20230901	102400	42094500	8860	8860	8860	8860	0
616	20230901	102300	42094500	8860	8860	8860	8860	1
617	20230901	102200	42085640	8860	8860	8860	8860	1
618	20230901	102100	42076780	8780	8780	8780	8780	0
619	20230901	102000	42076780	8780	8780	8780	8780	0
620	20230901	101900	42076780	8780	8810	8860	8780	249
621	20230901	101800	39888080	8870	8870	8870	8870	0
622	20230901	101700	39888080	8870	8870	8870	8870	0
623	20230901	101600	39888080	8870	8870	8870	8870	0
624	20230901	101500	39888080	8870	8820	8870	8820	140
625	20230901	101400	38651420	8830	8830	8830	8830	0
626	20230901	101300	38651420	8830	8830	8830	8830	0
627	20230901	101200	38651420	8830	8830	8830	8830	0
628	20230901	101100	38651420	8830	8830	8830	8830	0
629	20230901	101000	38651420	8830	8780	8830	8770	121
630	20230901	100900	37589210	8820	8820	8820	8820	1
631	20230901	100800	37580390	8770	8790	8790	8770	756
632	20230901	100700	30942200	8790	8830	8830	8790	811
633	20230901	100600	23804270	8870	8850	8870	8850	27
634	20230901	100500	23565240	8850	8850	8850	8850	0
635	20230901	100400	23565240	8850	8840	8850	8840	102
636	20230901	100300	22663360	8840	8840	8840	8840	1
637	20230901	100200	22654520	8810	8810	8810	8810	0
638	20230901	100100	22654520	8810	8810	8810	8810	0
639	20230901	100000	22654520	8810	8810	8810	8790	539
640	20230901	095900	17913690	8810	8810	8810	8810	125
641	20230901	095800	16812440	8820	8840	8840	8820	39
642	20230901	095700	16468220	8830	8830	8830	8830	0
643	20230901	095600	16468220	8830	8820	8830	8820	100
644	20230901	095500	15585230	8770	8770	8770	8770	0
645	20230901	095400	15585230	8770	8770	8770	8770	0
646	20230901	095300	15585230	8770	8900	8900	8770	561
647	20230901	095200	10654140	8810	8820	8900	8810	256
648	20230901	095100	8396920	8830	8830	8830	8830	57
649	20230901	095000	7893610	8850	8850	8850	8850	0
650	20230901	094900	7893610	8850	8850	8850	8850	0
651	20230901	094800	7893610	8850	8850	8850	8850	0
652	20230901	094700	7893610	8850	8850	8850	8850	25
653	20230901	094600	7672360	8850	8850	8850	8850	0
654	20230901	094500	7672360	8850	8880	8880	8820	569
655	20230901	094400	2638450	8920	8920	8920	8920	0
656	20230901	094300	2638450	8920	8920	8920	8920	3
657	20230901	094200	2611690	8890	8890	8890	8890	0
658	20230901	094100	2611690	8890	8890	8890	8890	5
659	20230901	094000	2567240	8900	8900	8900	8900	0
660	20230901	093900	2567240	8900	8900	8900	8900	0
661	20230901	093800	2567240	8900	8900	8900	8900	1
662	20230901	093700	2558340	8900	8900	8900	8900	1
663	20230901	093600	2549440	8870	8870	8870	8870	1
664	20230901	093500	2540570	8890	8910	8910	8890	46
665	20230901	093400	2131270	8910	8910	8910	8910	0
666	20230901	093300	2131270	8910	8910	8910	8910	10
667	20230901	093200	2042170	8970	8970	8970	8970	0
668	20230901	093100	2042170	8970	8970	8970	8970	1
669	20230901	093000	2033200	8970	8970	8970	8970	0
670	20230901	092900	2033200	8970	8970	8970	8970	0
671	20230901	092800	2033200	8970	8970	8970	8970	0
672	20230901	092700	2033200	8970	8970	8970	8970	0
673	20230901	092600	2033200	8970	8970	8970	8970	11
674	20230901	092500	1934530	8960	8960	8960	8960	10
675	20230901	092400	1844930	8960	8940	8960	8940	40
676	20230901	092300	1486750	8940	8940	8940	8940	0
677	20230901	092200	1486750	8940	8940	8940	8940	0
678	20230901	092100	1486750	8940	8940	8940	8940	0
679	20230901	092000	1486750	8940	8940	8940	8940	1
680	20230901	091900	1477810	8940	8940	8940	8940	0
681	20230901	091800	1477810	8940	8940	8940	8940	4
682	20230901	091700	1442050	8940	8940	8940	8940	0
683	20230901	091600	1442050	8940	8940	8940	8940	0
684	20230901	091500	1442050	8940	8940	8940	8940	0
685	20230901	091400	1442050	8940	8920	8940	8920	2
686	20230901	091300	1424190	8920	8920	8920	8920	1
687	20230901	091200	1415270	8870	8870	8870	8870	0
688	20230901	091100	1415270	8870	8870	8870	8870	0
689	20230901	091000	1415270	8870	8860	8870	8860	41
690	20230901	090900	1051970	8850	8850	8850	8850	0
691	20230901	090800	1051970	8850	8850	8850	8850	0
692	20230901	090700	1051970	8850	8850	8850	8850	0
693	20230901	090600	1051970	8850	8850	8850	8850	0
694	20230901	090500	1051970	8850	8850	8850	8850	3
695	20230901	090400	1025420	8880	8880	8880	8880	0
696	20230901	090300	1025420	8880	8880	8880	8880	0
697	20230901	090200	1025420	8880	8880	8880	8880	0
698	20230901	090100	1025420	8880	8880	8880	8880	7
699	20230901	090000	963260	8910	8780	8910	8780	109