KissMeData/104040/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	194700	107719153	1348	1348	1348	1348	3254
3	20230901	194600	107719153	1348	1348	1348	1348	0
4	20230901	194500	107719153	1348	1348	1348	1348	0
5	20230901	194400	107719153	1348	1348	1348	1348	0
6	20230901	194300	107719153	1348	1348	1348	1348	0
7	20230901	194200	107719153	1348	1348	1348	1348	0
8	20230901	194100	107719153	1348	1348	1348	1348	0
9	20230901	194000	107719153	1348	1348	1348	1348	0
10	20230901	193900	107719153	1348	1348	1348	1348	0
11	20230901	193800	107719153	1348	1348	1348	1348	0
12	20230901	193700	107719153	1348	1348	1348	1348	0
13	20230901	193600	107719153	1348	1348	1348	1348	0
14	20230901	193500	107719153	1348	1348	1348	1348	0
15	20230901	193400	107719153	1348	1348	1348	1348	0
16	20230901	193300	107719153	1348	1348	1348	1348	0
17	20230901	193200	107719153	1348	1348	1348	1348	0
18	20230901	193100	107719153	1348	1348	1348	1348	0
19	20230901	193000	107719153	1348	1348	1348	1348	0
20	20230901	192900	107719153	1348	1348	1348	1348	0
21	20230901	192800	107719153	1348	1348	1348	1348	0
22	20230901	192700	107719153	1348	1348	1348	1348	0
23	20230901	192600	107719153	1348	1348	1348	1348	0
24	20230901	192500	107719153	1348	1348	1348	1348	0
25	20230901	192400	107719153	1348	1348	1348	1348	0
26	20230901	192300	107719153	1348	1348	1348	1348	0
27	20230901	192200	107719153	1348	1348	1348	1348	0
28	20230901	192100	107719153	1348	1348	1348	1348	0
29	20230901	192000	107719153	1348	1348	1348	1348	0
30	20230901	191900	107719153	1348	1348	1348	1348	0
31	20230901	191800	107719153	1348	1348	1348	1348	0
32	20230901	191700	107719153	1348	1348	1348	1348	3254
33	20230901	191600	107719153	1348	1348	1348	1348	0
34	20230901	191500	107719153	1348	1348	1348	1348	0
35	20230901	191400	107719153	1348	1348	1348	1348	0
36	20230901	191300	107719153	1348	1348	1348	1348	0
37	20230901	191200	107719153	1348	1348	1348	1348	0
38	20230901	191100	107719153	1348	1348	1348	1348	0
39	20230901	191000	107719153	1348	1348	1348	1348	0
40	20230901	190900	107719153	1348	1348	1348	1348	0
41	20230901	190800	107719153	1348	1348	1348	1348	0
42	20230901	190700	107719153	1348	1348	1348	1348	0
43	20230901	190600	107719153	1348	1348	1348	1348	0
44	20230901	190500	107719153	1348	1348	1348	1348	0
45	20230901	190400	107719153	1348	1348	1348	1348	0
46	20230901	190300	107719153	1348	1348	1348	1348	0
47	20230901	190200	107719153	1348	1348	1348	1348	0
48	20230901	190100	107719153	1348	1348	1348	1348	0
49	20230901	190000	107719153	1348	1348	1348	1348	0
50	20230901	185900	107719153	1348	1348	1348	1348	0
51	20230901	185800	107719153	1348	1348	1348	1348	0
52	20230901	185700	107719153	1348	1348	1348	1348	0
53	20230901	185600	107719153	1348	1348	1348	1348	0
54	20230901	185500	107719153	1348	1348	1348	1348	0
55	20230901	185400	107719153	1348	1348	1348	1348	0
56	20230901	185300	107719153	1348	1348	1348	1348	0
57	20230901	185200	107719153	1348	1348	1348	1348	0
58	20230901	185100	107719153	1348	1348	1348	1348	0
59	20230901	185000	107719153	1348	1348	1348	1348	0
60	20230901	184900	107719153	1348	1348	1348	1348	0
61	20230901	184800	107719153	1348	1348	1348	1348	0
62	20230901	184700	107719153	1348	1348	1348	1348	3254
63	20230901	184600	107719153	1348	1348	1348	1348	0
64	20230901	184500	107719153	1348	1348	1348	1348	0
65	20230901	184400	107719153	1348	1348	1348	1348	0
66	20230901	184300	107719153	1348	1348	1348	1348	0
67	20230901	184200	107719153	1348	1348	1348	1348	0
68	20230901	184100	107719153	1348	1348	1348	1348	0
69	20230901	184000	107719153	1348	1348	1348	1348	0
70	20230901	183900	107719153	1348	1348	1348	1348	0
71	20230901	183800	107719153	1348	1348	1348	1348	0
72	20230901	183700	107719153	1348	1348	1348	1348	0
73	20230901	183600	107719153	1348	1348	1348	1348	0
74	20230901	183500	107719153	1348	1348	1348	1348	0
75	20230901	183400	107719153	1348	1348	1348	1348	0
76	20230901	183300	107719153	1348	1348	1348	1348	0
77	20230901	183200	107719153	1348	1348	1348	1348	0
78	20230901	183100	107719153	1348	1348	1348	1348	0
79	20230901	183000	107719153	1348	1348	1348	1348	0
80	20230901	182900	107719153	1348	1348	1348	1348	0
81	20230901	182800	107719153	1348	1348	1348	1348	0
82	20230901	182700	107719153	1348	1348	1348	1348	0
83	20230901	182600	107719153	1348	1348	1348	1348	0
84	20230901	182500	107719153	1348	1348	1348	1348	0
85	20230901	182400	107719153	1348	1348	1348	1348	0
86	20230901	182300	107719153	1348	1348	1348	1348	0
87	20230901	182200	107719153	1348	1348	1348	1348	0
88	20230901	182100	107719153	1348	1348	1348	1348	0
89	20230901	182000	107719153	1348	1348	1348	1348	0
90	20230901	181900	107719153	1348	1348	1348	1348	0
91	20230901	181800	107719153	1348	1348	1348	1348	0
92	20230901	181700	107719153	1348	1348	1348	1348	3254
93	20230901	181600	107719153	1348	1348	1348	1348	0
94	20230901	181500	107719153	1348	1348	1348	1348	0
95	20230901	181400	107719153	1348	1348	1348	1348	0
96	20230901	181300	107719153	1348	1348	1348	1348	0
97	20230901	181200	107719153	1348	1348	1348	1348	0
98	20230901	181100	107719153	1348	1348	1348	1348	0
99	20230901	181000	107719153	1348	1348	1348	1348	0
100	20230901	180900	107719153	1348	1348	1348	1348	0
101	20230901	180800	107719153	1348	1348	1348	1348	0
102	20230901	180700	107719153	1348	1348	1348	1348	0
103	20230901	180600	107719153	1348	1348	1348	1348	0
104	20230901	180500	107719153	1348	1348	1348	1348	0
105	20230901	180400	107719153	1348	1348	1348	1348	0
106	20230901	180300	107719153	1348	1348	1348	1348	0
107	20230901	180200	107719153	1348	1348	1348	1348	0
108	20230901	180100	107719153	1348	1348	1348	1348	0
109	20230901	180000	107719153	1348	1348	1348	1348	0
110	20230901	175900	107719153	1348	1348	1348	1348	0
111	20230901	175800	107719153	1348	1348	1348	1348	0
112	20230901	175700	107719153	1348	1348	1348	1348	0
113	20230901	175600	107719153	1348	1348	1348	1348	0
114	20230901	175500	107719153	1348	1348	1348	1348	0
115	20230901	175400	107719153	1348	1348	1348	1348	0
116	20230901	175300	107719153	1348	1348	1348	1348	0
117	20230901	175200	107719153	1348	1348	1348	1348	0
118	20230901	175100	107719153	1348	1348	1348	1348	0
119	20230901	175000	107719153	1348	1348	1348	1348	0
120	20230901	174900	107719153	1348	1348	1348	1348	0
121	20230901	174800	107719153	1348	1348	1348	1348	0
122	20230901	174700	107719153	1348	1348	1348	1348	3254
123	20230901	174600	107719153	1348	1348	1348	1348	0
124	20230901	174500	107719153	1348	1348	1348	1348	0
125	20230901	174400	107719153	1348	1348	1348	1348	0
126	20230901	174300	107719153	1348	1348	1348	1348	0
127	20230901	174200	107719153	1348	1348	1348	1348	0
128	20230901	174100	107719153	1348	1348	1348	1348	0
129	20230901	174000	107719153	1348	1348	1348	1348	0
130	20230901	173900	107719153	1348	1348	1348	1348	0
131	20230901	173800	107719153	1348	1348	1348	1348	0
132	20230901	173700	107719153	1348	1348	1348	1348	0
133	20230901	173600	107719153	1348	1348	1348	1348	0
134	20230901	173500	107719153	1348	1348	1348	1348	0
135	20230901	173400	107719153	1348	1348	1348	1348	0
136	20230901	173300	107719153	1348	1348	1348	1348	0
137	20230901	173200	107719153	1348	1348	1348	1348	0
138	20230901	173100	107719153	1348	1348	1348	1348	0
139	20230901	173000	107719153	1348	1348	1348	1348	0
140	20230901	172900	107719153	1348	1348	1348	1348	0
141	20230901	172800	107719153	1348	1348	1348	1348	0
142	20230901	172700	107719153	1348	1348	1348	1348	0
143	20230901	172600	107719153	1348	1348	1348	1348	0
144	20230901	172500	107719153	1348	1348	1348	1348	0
145	20230901	172400	107719153	1348	1348	1348	1348	0
146	20230901	172300	107719153	1348	1348	1348	1348	0
147	20230901	172200	107719153	1348	1348	1348	1348	0
148	20230901	172100	107719153	1348	1348	1348	1348	0
149	20230901	172000	107719153	1348	1348	1348	1348	0
150	20230901	171900	107719153	1348	1348	1348	1348	0
151	20230901	171800	107719153	1348	1348	1348	1348	0
152	20230901	171700	107719153	1348	1348	1348	1348	3254
153	20230901	171600	107719153	1348	1348	1348	1348	0
154	20230901	171500	107719153	1348	1348	1348	1348	0
155	20230901	171400	107719153	1348	1348	1348	1348	0
156	20230901	171300	107719153	1348	1348	1348	1348	0
157	20230901	171200	107719153	1348	1348	1348	1348	0
158	20230901	171100	107719153	1348	1348	1348	1348	0
159	20230901	171000	107719153	1348	1348	1348	1348	0
160	20230901	170900	107719153	1348	1348	1348	1348	0
161	20230901	170800	107719153	1348	1348	1348	1348	0
162	20230901	170700	107719153	1348	1348	1348	1348	0
163	20230901	170600	107719153	1348	1348	1348	1348	0
164	20230901	170500	107719153	1348	1348	1348	1348	0
165	20230901	170400	107719153	1348	1348	1348	1348	0
166	20230901	170300	107719153	1348	1348	1348	1348	0
167	20230901	170200	107719153	1348	1348	1348	1348	0
168	20230901	170100	107719153	1348	1348	1348	1348	0
169	20230901	170000	107719153	1348	1348	1348	1348	0
170	20230901	165900	107719153	1348	1348	1348	1348	0
171	20230901	165800	107719153	1348	1348	1348	1348	0
172	20230901	165700	107719153	1348	1348	1348	1348	0
173	20230901	165600	107719153	1348	1348	1348	1348	0
174	20230901	165500	107719153	1348	1348	1348	1348	0
175	20230901	165400	107719153	1348	1348	1348	1348	0
176	20230901	165300	107719153	1348	1348	1348	1348	0
177	20230901	165200	107719153	1348	1348	1348	1348	0
178	20230901	165100	107719153	1348	1348	1348	1348	0
179	20230901	165000	107719153	1348	1348	1348	1348	0
180	20230901	164900	107719153	1348	1348	1348	1348	0
181	20230901	164800	107719153	1348	1348	1348	1348	0
182	20230901	164700	107719153	1348	1348	1348	1348	3254
183	20230901	164600	107719153	1348	1348	1348	1348	0
184	20230901	164500	107719153	1348	1348	1348	1348	0
185	20230901	164400	107719153	1348	1348	1348	1348	0
186	20230901	164300	107719153	1348	1348	1348	1348	0
187	20230901	164200	107719153	1348	1348	1348	1348	0
188	20230901	164100	107719153	1348	1348	1348	1348	0
189	20230901	164000	107719153	1348	1348	1348	1348	0
190	20230901	163900	107719153	1348	1348	1348	1348	0
191	20230901	163800	107719153	1348	1348	1348	1348	0
192	20230901	163700	107719153	1348	1348	1348	1348	0
193	20230901	163600	107719153	1348	1348	1348	1348	0
194	20230901	163500	107719153	1348	1348	1348	1348	0
195	20230901	163400	107719153	1348	1348	1348	1348	0
196	20230901	163300	107719153	1348	1348	1348	1348	0
197	20230901	163200	107719153	1348	1348	1348	1348	0
198	20230901	163100	107719153	1348	1348	1348	1348	0
199	20230901	163000	107719153	1348	1348	1348	1348	0
200	20230901	162900	107719153	1348	1348	1348	1348	0
201	20230901	162800	107719153	1348	1348	1348	1348	0
202	20230901	162700	107719153	1348	1348	1348	1348	0
203	20230901	162600	107719153	1348	1348	1348	1348	0
204	20230901	162500	107719153	1348	1348	1348	1348	0
205	20230901	162400	107719153	1348	1348	1348	1348	0
206	20230901	162300	107719153	1348	1348	1348	1348	0
207	20230901	162200	107719153	1348	1348	1348	1348	0
208	20230901	162100	107719153	1348	1348	1348	1348	0
209	20230901	162000	107719153	1348	1348	1348	1348	0
210	20230901	161900	107719153	1348	1348	1348	1348	0
211	20230901	161800	107719153	1348	1348	1348	1348	0
212	20230901	161700	107719153	1348	1348	1348	1348	3254
213	20230901	161600	107719153	1348	1348	1348	1348	0
214	20230901	161500	107719153	1348	1348	1348	1348	0
215	20230901	161400	107719153	1348	1348	1348	1348	0
216	20230901	161300	107719153	1348	1348	1348	1348	0
217	20230901	161200	107719153	1348	1348	1348	1348	0
218	20230901	161100	107719153	1348	1348	1348	1348	0
219	20230901	161000	107719153	1348	1348	1348	1348	0
220	20230901	160900	107719153	1348	1348	1348	1348	0
221	20230901	160800	107719153	1348	1348	1348	1348	0
222	20230901	160700	107719153	1348	1348	1348	1348	0
223	20230901	160600	107719153	1348	1348	1348	1348	0
224	20230901	160500	107719153	1348	1348	1348	1348	0
225	20230901	160400	107719153	1348	1348	1348	1348	0
226	20230901	160300	107719153	1348	1348	1348	1348	0
227	20230901	160200	107719153	1348	1348	1348	1348	0
228	20230901	160100	107719153	1348	1348	1348	1348	0
229	20230901	160000	107719153	1348	1348	1348	1348	0
230	20230901	155900	107719153	1348	1348	1348	1348	0
231	20230901	155800	107719153	1348	1348	1348	1348	0
232	20230901	155700	107719153	1348	1348	1348	1348	0
233	20230901	155600	107719153	1348	1348	1348	1348	0
234	20230901	155500	107719153	1348	1348	1348	1348	0
235	20230901	155400	107719153	1348	1348	1348	1348	0
236	20230901	155300	107719153	1348	1348	1348	1348	0
237	20230901	155200	107719153	1348	1348	1348	1348	0
238	20230901	155100	107719153	1348	1348	1348	1348	0
239	20230901	155000	107719153	1348	1348	1348	1348	0
240	20230901	154900	107719153	1348	1348	1348	1348	0
241	20230901	154800	107719153	1348	1348	1348	1348	0
242	20230901	154700	107719153	1348	1348	1348	1348	3254
243	20230901	154600	107719153	1348	1348	1348	1348	0
244	20230901	154500	107719153	1348	1348	1348	1348	0
245	20230901	154400	107719153	1348	1348	1348	1348	0
246	20230901	154300	107719153	1348	1348	1348	1348	0
247	20230901	154200	107719153	1348	1348	1348	1348	0
248	20230901	154100	107719153	1348	1348	1348	1348	0
249	20230901	154000	107719153	1348	1348	1348	1348	0
250	20230901	153900	107719153	1348	1348	1348	1348	0
251	20230901	153800	107719153	1348	1348	1348	1348	0
252	20230901	153700	107719153	1348	1348	1348	1348	0
253	20230901	153600	107719153	1348	1348	1348	1348	0
254	20230901	153500	107719153	1348	1348	1348	1348	0
255	20230901	153400	107719153	1348	1348	1348	1348	0
256	20230901	153300	107719153	1348	1348	1348	1348	0
257	20230901	153200	107719153	1348	1348	1348	1348	0
258	20230901	153100	107719153	1348	1348	1348	1348	0
259	20230901	153000	107719153	1348	1348	1348	1348	3254
260	20230901	152900	103332761	1342	1342	1342	1342	0
261	20230901	152800	103332761	1342	1342	1342	1342	0
262	20230901	152700	103332761	1342	1342	1342	1342	0
263	20230901	152600	103332761	1342	1342	1342	1342	0
264	20230901	152500	103332761	1342	1342	1342	1342	0
265	20230901	152400	103332761	1342	1342	1342	1342	0
266	20230901	152300	103332761	1342	1342	1342	1342	0
267	20230901	152200	103332761	1342	1342	1342	1342	0
268	20230901	152100	103332761	1342	1342	1342	1342	0
269	20230901	152000	103332761	1342	1342	1342	1342	0
270	20230901	151900	103332761	1342	1334	1342	1334	1325
271	20230901	151800	101565003	1334	1341	1341	1334	900
272	20230901	151700	100363632	1343	1343	1343	1343	2
273	20230901	151600	100360946	1343	1343	1343	1343	0
274	20230901	151500	100360946	1343	1342	1343	1342	3
275	20230901	151400	100356918	1341	1341	1341	1341	1
276	20230901	151300	100355577	1343	1343	1343	1343	0
277	20230901	151200	100355577	1343	1342	1343	1342	30
278	20230901	151100	100315298	1343	1343	1343	1343	0
279	20230901	151000	100315298	1343	1343	1343	1343	0
280	20230901	150900	100315298	1343	1343	1343	1343	0
281	20230901	150800	100315298	1343	1346	1347	1342	384
282	20230901	150700	99799469	1347	1343	1347	1343	113
283	20230901	150600	99647263	1343	1343	1343	1343	38
284	20230901	150500	99596229	1350	1350	1350	1350	0
285	20230901	150400	99596229	1350	1350	1350	1350	0
286	20230901	150300	99596229	1350	1350	1350	1350	0
287	20230901	150200	99596229	1350	1350	1350	1350	0
288	20230901	150100	99596229	1350	1350	1350	1350	0
289	20230901	150000	99596229	1350	1350	1350	1350	0
290	20230901	145900	99596229	1350	1350	1350	1350	0
291	20230901	145800	99596229	1350	1350	1350	1350	0
292	20230901	145700	99596229	1350	1350	1350	1350	10
293	20230901	145600	99582729	1352	1352	1352	1352	0
294	20230901	145500	99582729	1352	1352	1352	1352	0
295	20230901	145400	99582729	1352	1343	1352	1343	24
296	20230901	145300	99550470	1343	1343	1343	1342	63
297	20230901	145200	99465866	1344	1345	1345	1344	10
298	20230901	145100	99452421	1350	1338	1354	1338	2020
299	20230901	145000	96730103	1339	1339	1339	1339	0
300	20230901	144900	96730103	1339	1339	1339	1339	0
301	20230901	144800	96730103	1339	1339	1339	1339	0
302	20230901	144700	96730103	1339	1339	1339	1339	0
303	20230901	144600	96730103	1339	1339	1339	1339	0
304	20230901	144500	96730103	1339	1339	1339	1339	0
305	20230901	144400	96730103	1339	1339	1339	1339	0
306	20230901	144300	96730103	1339	1338	1339	1335	107
307	20230901	144200	96587224	1339	1336	1339	1335	63
308	20230901	144100	96503012	1338	1339	1339	1338	262
309	20230901	144000	96152408	1341	1341	1341	1341	0
310	20230901	143900	96152408	1341	1341	1341	1341	0
311	20230901	143800	96152408	1341	1341	1341	1341	0
312	20230901	143700	96152408	1341	1341	1341	1341	0
313	20230901	143600	96152408	1341	1338	1341	1338	5
314	20230901	143500	96145710	1339	1339	1339	1339	4
315	20230901	143400	96140354	1342	1339	1342	1339	29
316	20230901	143300	96101468	1339	1339	1339	1339	11
317	20230901	143200	96086739	1339	1339	1341	1339	145
318	20230901	143100	95892318	1343	1343	1344	1343	160
319	20230901	143000	95677401	1343	1343	1343	1343	31
320	20230901	142900	95635768	1342	1340	1342	1340	6
321	20230901	142800	95627722	1342	1340	1342	1340	21
322	20230901	142700	95599562	1340	1342	1342	1340	82
323	20230901	142600	95489668	1343	1343	1343	1343	210
324	20230901	142500	95207638	1342	1340	1342	1340	4
325	20230901	142400	95202274	1342	1340	1342	1340	4
326	20230901	142300	95196910	1342	1342	1342	1342	58
327	20230901	142200	95119074	1344	1344	1344	1344	0
328	20230901	142100	95119074	1344	1344	1344	1344	0
329	20230901	142000	95119074	1344	1344	1344	1344	0
330	20230901	141900	95119074	1344	1344	1344	1344	0
331	20230901	141800	95119074	1344	1342	1344	1342	16
332	20230901	141700	95097578	1344	1343	1344	1343	100
333	20230901	141600	94963191	1344	1343	1344	1343	100
334	20230901	141500	94828811	1344	1344	1344	1344	0
335	20230901	141400	94828811	1344	1344	1344	1344	0
336	20230901	141300	94828811	1344	1344	1344	1344	2
337	20230901	141200	94826123	1344	1344	1344	1344	10
338	20230901	141100	94812683	1344	1344	1344	1344	133
339	20230901	141000	94633931	1344	1343	1344	1343	117
340	20230901	140900	94476783	1344	1345	1345	1344	122
341	20230901	140800	94312793	1345	1345	1345	1345	100
342	20230901	140700	94178293	1337	1346	1346	1337	61
343	20230901	140600	94096529	1346	1346	1346	1346	177
344	20230901	140500	93858287	1344	1344	1344	1344	20
345	20230901	140400	93831407	1344	1343	1344	1335	2727
346	20230901	140300	90169296	1343	1343	1343	1343	100
347	20230901	140200	90034996	1334	1334	1334	1334	0
348	20230901	140100	90034996	1334	1334	1334	1334	0
349	20230901	140000	90034996	1334	1334	1334	1334	0
350	20230901	135900	90034996	1334	1334	1334	1334	0
351	20230901	135800	90034996	1334	1336	1336	1334	737
352	20230901	135700	89050943	1348	1348	1348	1348	0
353	20230901	135600	89050943	1348	1348	1348	1348	0
354	20230901	135500	89050943	1348	1348	1348	1348	0
355	20230901	135400	89050943	1348	1348	1348	1348	0
356	20230901	135300	89050943	1348	1348	1348	1348	0
357	20230901	135200	89050943	1348	1348	1348	1348	0
358	20230901	135100	89050943	1348	1348	1348	1348	181
359	20230901	135000	88806955	1348	1348	1348	1348	181
360	20230901	134900	88562967	1348	1348	1348	1348	187
361	20230901	134800	88310891	1348	1348	1348	1348	177
362	20230901	134700	88072295	1347	1347	1347	1347	52
363	20230901	134600	88002251	1347	1347	1347	1347	175
364	20230901	134500	87766526	1348	1348	1348	1348	175
365	20230901	134400	87530626	1346	1346	1346	1346	0
366	20230901	134300	87530626	1346	1346	1346	1345	325
367	20230901	134200	87093201	1346	1346	1346	1346	0
368	20230901	134100	87093201	1346	1346	1346	1346	179
369	20230901	134000	86852267	1348	1348	1348	1348	0
370	20230901	133900	86852267	1348	1348	1348	1348	0
371	20230901	133800	86852267	1348	1348	1348	1348	0
372	20230901	133700	86852267	1348	1348	1348	1348	0
373	20230901	133600	86852267	1348	1348	1348	1348	0
374	20230901	133500	86852267	1348	1348	1348	1348	0
375	20230901	133400	86852267	1348	1348	1348	1348	8
376	20230901	133300	86841483	1348	1348	1348	1348	1
377	20230901	133200	86840135	1349	1347	1349	1347	2
378	20230901	133100	86837439	1349	1349	1349	1349	2
379	20230901	133000	86834741	1348	1348	1348	1348	15
380	20230901	132900	86814521	1349	1349	1349	1349	50
381	20230901	132800	86747071	1347	1347	1347	1347	18
382	20230901	132700	86722825	1347	1347	1347	1347	170
383	20230901	132600	86493835	1347	1347	1347	1347	172
384	20230901	132500	86262151	1347	1347	1347	1347	171
385	20230901	132400	86031814	1346	1346	1346	1346	50
386	20230901	132300	85964514	1346	1346	1346	1346	43
387	20230901	132200	85906636	1346	1346	1346	1346	167
388	20230901	132100	85681854	1346	1346	1346	1346	170
389	20230901	132000	85453034	1347	1347	1347	1347	300
390	20230901	131900	85048934	1347	1347	1347	1347	0
391	20230901	131800	85048934	1347	1347	1347	1347	100
392	20230901	131700	84914234	1349	1349	1349	1349	0
393	20230901	131600	84914234	1349	1349	1349	1349	0
394	20230901	131500	84914234	1349	1349	1349	1349	0
395	20230901	131400	84914234	1349	1349	1349	1349	0
396	20230901	131300	84914234	1349	1349	1349	1349	21
397	20230901	131200	84885905	1349	1349	1349	1349	0
398	20230901	131100	84885905	1349	1349	1349	1349	0
399	20230901	131000	84885905	1349	1349	1349	1349	0
400	20230901	130900	84885905	1349	1349	1349	1349	0
401	20230901	130800	84885905	1349	1345	1350	1345	130
402	20230901	130700	84710639	1336	1336	1336	1336	1
403	20230901	130600	84709303	1333	1340	1340	1333	1000
404	20230901	130500	83373864	1340	1340	1340	1340	124
405	20230901	130400	83207704	1340	1340	1340	1340	50
406	20230901	130300	83140704	1340	1340	1340	1340	127
407	20230901	130200	82970524	1346	1345	1346	1345	240
408	20230901	130100	82647721	1340	1340	1340	1340	0
409	20230901	130000	82647721	1340	1340	1340	1340	0
410	20230901	125900	82647721	1340	1344	1344	1340	1536
411	20230901	125800	80587162	1345	1345	1345	1345	0
412	20230901	125700	80587162	1345	1345	1345	1345	0
413	20230901	125600	80587162	1345	1345	1345	1345	1
414	20230901	125500	80585817	1349	1349	1349	1349	0
415	20230901	125400	80585817	1349	1349	1349	1349	7
416	20230901	125300	80576374	1348	1348	1348	1348	0
417	20230901	125200	80576374	1348	1348	1348	1348	0
418	20230901	125100	80576374	1348	1348	1348	1348	11
419	20230901	125000	80561546	1344	1346	1346	1344	600
420	20230901	124900	79754946	1348	1348	1348	1348	0
421	20230901	124800	79754946	1348	1348	1348	1348	10
422	20230901	124700	79741466	1348	1348	1348	1348	0
423	20230901	124600	79741466	1348	1347	1348	1347	1197
424	20230901	124500	78128275	1346	1347	1347	1346	82
425	20230901	124400	78017823	1348	1348	1348	1348	200
426	20230901	124300	77748223	1348	1349	1349	1348	124
427	20230901	124200	77580979	1349	1349	1349	1349	0
428	20230901	124100	77580979	1349	1349	1349	1349	0
429	20230901	124000	77580979	1349	1349	1349	1349	0
430	20230901	123900	77580979	1349	1349	1349	1349	0
431	20230901	123800	77580979	1349	1349	1349	1349	0
432	20230901	123700	77580979	1349	1349	1349	1349	0
433	20230901	123600	77580979	1349	1349	1349	1349	0
434	20230901	123500	77580979	1349	1349	1349	1349	0
435	20230901	123400	77580979	1349	1349	1349	1349	0
436	20230901	123300	77580979	1349	1350	1350	1349	171
437	20230901	123200	77350132	1357	1351	1357	1351	20
438	20230901	123100	77323101	1350	1350	1350	1350	0
439	20230901	123000	77323101	1350	1350	1350	1350	1096
440	20230901	122900	75843501	1350	1350	1350	1350	0
441	20230901	122800	75843501	1350	1350	1350	1350	0
442	20230901	122700	75843501	1350	1350	1350	1350	0
443	20230901	122600	75843501	1350	1350	1350	1350	3800
444	20230901	122500	70713501	1350	1350	1351	1350	177
445	20230901	122400	70474523	1350	1350	1350	1350	1
446	20230901	122300	70473173	1344	1344	1344	1344	0
447	20230901	122200	70473173	1344	1348	1348	1344	1313
448	20230901	122100	68708146	1351	1357	1357	1351	1202
449	20230901	122000	67084232	1351	1351	1352	1348	1213
450	20230901	121900	65445963	1351	1351	1351	1350	454
451	20230901	121800	64832610	1358	1355	1363	1355	7674
452	20230901	121700	54398070	1355	1352	1355	1352	1977
453	20230901	121600	51724826	1352	1352	1352	1352	3823
454	20230901	121500	46556130	1352	1352	1352	1352	139
455	20230901	121400	46368202	1352	1352	1352	1352	125
456	20230901	121300	46199202	1352	1352	1352	1352	125
457	20230901	121200	46030202	1352	1352	1352	1352	126
458	20230901	121100	45859850	1352	1352	1352	1352	125
459	20230901	121000	45690850	1352	1352	1352	1352	125
460	20230901	120900	45521850	1352	1352	1352	1352	127
461	20230901	120800	45350146	1352	1352	1352	1352	0
462	20230901	120700	45350146	1352	1352	1352	1352	0
463	20230901	120600	45350146	1352	1352	1352	1352	5
464	20230901	120500	45343386	1352	1352	1352	1352	100
465	20230901	120400	45208186	1352	1352	1352	1352	0
466	20230901	120300	45208186	1352	1352	1352	1352	1
467	20230901	120200	45206834	1352	1352	1352	1352	0
468	20230901	120100	45206834	1352	1352	1352	1352	0
469	20230901	120000	45206834	1352	1352	1352	1352	0
470	20230901	115900	45206834	1352	1352	1352	1352	0
471	20230901	115800	45206834	1352	1342	1352	1342	203
472	20230901	115700	44933128	1352	1352	1352	1352	128
473	20230901	115600	44760072	1352	1352	1352	1352	128
474	20230901	115500	44587016	1352	1352	1352	1352	128
475	20230901	115400	44413960	1352	1352	1352	1352	128
476	20230901	115300	44240904	1352	1352	1352	1352	128
477	20230901	115200	44067848	1352	1352	1352	1352	128
478	20230901	115100	43894792	1352	1352	1352	1352	129
479	20230901	115000	43720384	1352	1351	1352	1351	50
480	20230901	114900	43652832	1351	1351	1351	1351	129
481	20230901	114800	43478553	1351	1351	1351	1351	0
482	20230901	114700	43478553	1351	1351	1351	1351	3
483	20230901	114600	43474500	1350	1350	1350	1350	202
484	20230901	114500	43201800	1349	1348	1349	1348	1633
485	20230901	114400	40999228	1348	1348	1348	1348	105
486	20230901	114300	40857688	1348	1348	1348	1348	100
487	20230901	114200	40722888	1348	1348	1348	1348	0
488	20230901	114100	40722888	1348	1348	1348	1348	0
489	20230901	114000	40722888	1348	1348	1348	1348	57
490	20230901	113900	40646052	1348	1348	1348	1348	0
491	20230901	113800	40646052	1348	1348	1348	1348	0
492	20230901	113700	40646052	1348	1348	1348	1348	0
493	20230901	113600	40646052	1348	1348	1348	1348	0
494	20230901	113500	40646052	1348	1348	1348	1348	0
495	20230901	113400	40646052	1348	1348	1348	1348	0
496	20230901	113300	40646052	1348	1348	1348	1348	0
497	20230901	113200	40646052	1348	1348	1348	1348	4
498	20230901	113100	40640660	1348	1348	1348	1348	0
499	20230901	113000	40640660	1348	1348	1348	1348	0
500	20230901	112900	40640660	1348	1347	1348	1347	2675
501	20230901	112800	37037221	1347	1347	1347	1347	2
502	20230901	112700	37034527	1342	1339	1342	1339	191
503	20230901	112600	36778244	1338	1341	1341	1338	2679
504	20230901	112500	33187396	1341	1344	1344	1341	657
505	20230901	112400	32304959	1344	1344	1344	1344	0
506	20230901	112300	32304959	1344	1344	1344	1344	0
507	20230901	112200	32304959	1344	1344	1344	1344	0
508	20230901	112100	32304959	1344	1344	1344	1344	818
509	20230901	112000	31205567	1347	1347	1347	1347	0
510	20230901	111900	31205567	1347	1347	1347	1347	0
511	20230901	111800	31205567	1347	1347	1347	1347	2
512	20230901	111700	31202873	1344	1344	1344	1344	0
513	20230901	111600	31202873	1344	1344	1344	1344	0
514	20230901	111500	31202873	1344	1344	1344	1344	0
515	20230901	111400	31202873	1344	1344	1344	1344	1
516	20230901	111300	31201529	1344	1344	1344	1344	0
517	20230901	111200	31201529	1344	1344	1344	1344	1633
518	20230901	111100	29006777	1347	1347	1347	1347	100
519	20230901	111000	28872077	1347	1347	1347	1347	110
520	20230901	110900	28723907	1347	1347	1347	1347	12
521	20230901	110800	28707743	1347	1347	1347	1347	22
522	20230901	110700	28678109	1348	1348	1348	1348	107
523	20230901	110600	28533873	1347	1347	1347	1347	59
524	20230901	110500	28454400	1347	1347	1347	1347	107
525	20230901	110400	28310271	1347	1347	1347	1347	107
526	20230901	110300	28166142	1347	1347	1347	1347	107
527	20230901	110200	28022013	1346	1346	1346	1346	1
528	20230901	110100	28020667	1347	1347	1347	1347	80
529	20230901	110000	27912907	1343	1343	1343	1343	0
530	20230901	105900	27912907	1343	1343	1343	1343	0
531	20230901	105800	27912907	1343	1343	1343	1343	0
532	20230901	105700	27912907	1343	1343	1343	1343	0
533	20230901	105600	27912907	1343	1343	1343	1343	0
534	20230901	105500	27912907	1343	1347	1347	1343	524
535	20230901	105400	27209121	1348	1348	1348	1348	0
536	20230901	105300	27209121	1348	1348	1348	1348	0
537	20230901	105200	27209121	1348	1348	1348	1348	0
538	20230901	105100	27209121	1348	1348	1348	1348	0
539	20230901	105000	27209121	1348	1348	1348	1348	107
540	20230901	104900	27064885	1348	1348	1348	1348	107
541	20230901	104800	26920649	1347	1347	1347	1347	2
542	20230901	104700	26917955	1348	1348	1348	1348	106
543	20230901	104600	26775067	1347	1347	1347	1347	88
544	20230901	104500	26656531	1347	1347	1347	1347	107
545	20230901	104400	26512402	1347	1347	1347	1347	106
546	20230901	104300	26369620	1347	1347	1347	1347	47
547	20230901	104200	26306311	1347	1347	1347	1347	106
548	20230901	104100	26163529	1347	1347	1347	1347	107
549	20230901	104000	26019400	1349	1349	1349	1349	0
550	20230901	103900	26019400	1349	1349	1349	1349	0
551	20230901	103800	26019400	1349	1345	1349	1345	143
552	20230901	103700	25826881	1349	1341	1349	1341	535
553	20230901	103600	25109286	1341	1346	1346	1341	324
554	20230901	103500	24673847	1346	1346	1346	1346	0
555	20230901	103400	24673847	1346	1346	1346	1346	0
556	20230901	103300	24673847	1346	1346	1346	1346	59
557	20230901	103200	24594433	1349	1349	1349	1349	17
558	20230901	103100	24571500	1349	1349	1349	1349	0
559	20230901	103000	24571500	1349	1349	1349	1349	0
560	20230901	102900	24571500	1349	1349	1349	1349	0
561	20230901	102800	24571500	1349	1349	1349	1349	0
562	20230901	102700	24571500	1349	1349	1349	1349	0
563	20230901	102600	24571500	1349	1349	1349	1349	0
564	20230901	102500	24571500	1349	1349	1349	1349	0
565	20230901	102400	24571500	1349	1349	1349	1349	0
566	20230901	102300	24571500	1349	1348	1349	1348	142
567	20230901	102200	24379957	1349	1349	1349	1349	0
568	20230901	102100	24379957	1349	1349	1349	1349	0
569	20230901	102000	24379957	1349	1349	1349	1349	104
570	20230901	101900	24239661	1348	1348	1348	1348	776
571	20230901	101800	23193613	1348	1348	1348	1348	224
572	20230901	101700	22891661	1349	1349	1349	1349	0
573	20230901	101600	22891661	1349	1349	1349	1349	0
574	20230901	101500	22891661	1349	1349	1349	1349	0
575	20230901	101400	22891661	1349	1349	1349	1349	2
576	20230901	101300	22888963	1348	1348	1348	1348	0
577	20230901	101200	22888963	1348	1348	1348	1348	36
578	20230901	101100	22840435	1348	1348	1348	1348	100
579	20230901	101000	22705635	1348	1346	1348	1346	500
580	20230901	100900	22032435	1346	1346	1346	1346	1
581	20230901	100800	22031089	1347	1347	1347	1347	100
582	20230901	100700	21896389	1347	1343	1347	1340	300
583	20230901	100600	21493559	1347	1344	1347	1344	252
584	20230901	100500	21154415	1347	1347	1347	1347	100
585	20230901	100400	21019715	1348	1348	1348	1348	100
586	20230901	100300	20884915	1344	1344	1348	1344	204
587	20230901	100200	20610339	1348	1348	1348	1348	100
588	20230901	100100	20475539	1348	1348	1348	1348	0
589	20230901	100000	20475539	1348	1348	1348	1348	1
590	20230901	095900	20474191	1341	1345	1345	1341	2720
591	20230901	095800	16819825	1346	1346	1346	1346	239
592	20230901	095700	16498131	1348	1348	1348	1348	0
593	20230901	095600	16498131	1348	1348	1348	1348	4
594	20230901	095500	16492739	1348	1348	1348	1348	1
595	20230901	095400	16491391	1348	1347	1348	1347	10
596	20230901	095300	16477920	1347	1347	1347	1347	199
597	20230901	095200	16209867	1347	1347	1347	1347	1
598	20230901	095100	16208520	1347	1352	1352	1347	2
599	20230901	095000	16205821	1353	1353	1353	1353	100
600	20230901	094900	16070521	1353	1353	1353	1353	100
601	20230901	094800	15935221	1350	1352	1352	1350	333
602	20230901	094700	15485513	1350	1351	1351	1350	785
603	20230901	094600	14425718	1350	1350	1350	1350	1
604	20230901	094500	14424368	1351	1351	1351	1351	99
605	20230901	094400	14290619	1351	1351	1351	1351	99
606	20230901	094300	14156870	1349	1350	1350	1349	25
607	20230901	094200	14123121	1346	1351	1351	1346	4013
608	20230901	094100	8721128	1351	1351	1351	1351	0
609	20230901	094000	8721128	1351	1351	1351	1351	0
610	20230901	093900	8721128	1351	1351	1351	1351	4
611	20230901	093800	8715724	1351	1351	1351	1351	0
612	20230901	093700	8715724	1351	1351	1351	1351	1
613	20230901	093600	8714373	1351	1351	1351	1351	0
614	20230901	093500	8714373	1351	1351	1351	1351	0
615	20230901	093400	8714373	1351	1351	1351	1351	0
616	20230901	093300	8714373	1351	1346	1351	1346	111
617	20230901	093200	8564962	1353	1353	1353	1353	0
618	20230901	093100	8564962	1353	1353	1353	1353	1
619	20230901	093000	8563609	1353	1353	1353	1353	1
620	20230901	092900	8562256	1353	1353	1353	1353	1
621	20230901	092800	8560903	1346	1346	1346	1346	53
622	20230901	092700	8489565	1346	1350	1350	1346	92
623	20230901	092600	8365533	1353	1353	1353	1353	100
624	20230901	092500	8230233	1353	1353	1353	1353	0
625	20230901	092400	8230233	1353	1353	1353	1353	0
626	20230901	092300	8230233	1353	1353	1353	1353	747
627	20230901	092200	7219542	1352	1352	1352	1352	0
628	20230901	092100	7219542	1352	1352	1352	1352	0
629	20230901	092000	7219542	1352	1352	1352	1352	7
630	20230901	091900	7210078	1352	1352	1352	1352	0
631	20230901	091800	7210078	1352	1352	1352	1352	0
632	20230901	091700	7210078	1352	1352	1352	1352	0
633	20230901	091600	7210078	1352	1352	1352	1352	0
634	20230901	091500	7210078	1352	1352	1352	1352	4
635	20230901	091400	7204670	1353	1353	1353	1353	0
636	20230901	091300	7204670	1353	1353	1353	1353	0
637	20230901	091200	7204670	1353	1353	1353	1353	0
638	20230901	091100	7204670	1353	1353	1353	1353	0
639	20230901	091000	7204670	1353	1353	1353	1353	0
640	20230901	090900	7204670	1353	1353	1353	1345	24
641	20230901	090800	7172350	1353	1353	1353	1353	0
642	20230901	090700	7172350	1353	1353	1353	1353	0
643	20230901	090600	7172350	1353	1353	1353	1353	0
644	20230901	090500	7172350	1353	1353	1353	1353	1
645	20230901	090400	7170997	1353	1353	1353	1353	1
646	20230901	090300	7169644	1357	1357	1357	1357	1
647	20230901	090200	7168287	1346	1346	1346	1346	0
648	20230901	090100	7168287	1346	1350	1350	1346	3500
649	20230901	090000	2457282	1353	1359	1359	1353	1809