KissMeData/353590/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203800	232343340	9530	9530	9530	9530	171
3	20230901	203700	232343340	9530	9530	9530	9530	0
4	20230901	203600	232343340	9530	9530	9530	9530	0
5	20230901	203500	232343340	9530	9530	9530	9530	0
6	20230901	203400	232343340	9530	9530	9530	9530	0
7	20230901	203300	232343340	9530	9530	9530	9530	0
8	20230901	203200	232343340	9530	9530	9530	9530	0
9	20230901	203100	232343340	9530	9530	9530	9530	0
10	20230901	203000	232343340	9530	9530	9530	9530	0
11	20230901	202900	232343340	9530	9530	9530	9530	0
12	20230901	202800	232343340	9530	9530	9530	9530	0
13	20230901	202700	232343340	9530	9530	9530	9530	0
14	20230901	202600	232343340	9530	9530	9530	9530	0
15	20230901	202500	232343340	9530	9530	9530	9530	0
16	20230901	202400	232343340	9530	9530	9530	9530	0
17	20230901	202300	232343340	9530	9530	9530	9530	0
18	20230901	202200	232343340	9530	9530	9530	9530	0
19	20230901	202100	232343340	9530	9530	9530	9530	0
20	20230901	202000	232343340	9530	9530	9530	9530	0
21	20230901	201900	232343340	9530	9530	9530	9530	0
22	20230901	201800	232343340	9530	9530	9530	9530	0
23	20230901	201700	232343340	9530	9530	9530	9530	0
24	20230901	201600	232343340	9530	9530	9530	9530	0
25	20230901	201500	232343340	9530	9530	9530	9530	0
26	20230901	201400	232343340	9530	9530	9530	9530	0
27	20230901	201300	232343340	9530	9530	9530	9530	0
28	20230901	201200	232343340	9530	9530	9530	9530	0
29	20230901	201100	232343340	9530	9530	9530	9530	0
30	20230901	201000	232343340	9530	9530	9530	9530	0
31	20230901	200900	232343340	9530	9530	9530	9530	0
32	20230901	200800	232343340	9530	9530	9530	9530	171
33	20230901	200700	232343340	9530	9530	9530	9530	0
34	20230901	200600	232343340	9530	9530	9530	9530	0
35	20230901	200500	232343340	9530	9530	9530	9530	0
36	20230901	200400	232343340	9530	9530	9530	9530	0
37	20230901	200300	232343340	9530	9530	9530	9530	0
38	20230901	200200	232343340	9530	9530	9530	9530	0
39	20230901	200100	232343340	9530	9530	9530	9530	0
40	20230901	200000	232343340	9530	9530	9530	9530	0
41	20230901	195900	232343340	9530	9530	9530	9530	0
42	20230901	195800	232343340	9530	9530	9530	9530	0
43	20230901	195700	232343340	9530	9530	9530	9530	0
44	20230901	195600	232343340	9530	9530	9530	9530	0
45	20230901	195500	232343340	9530	9530	9530	9530	0
46	20230901	195400	232343340	9530	9530	9530	9530	0
47	20230901	195300	232343340	9530	9530	9530	9530	0
48	20230901	195200	232343340	9530	9530	9530	9530	0
49	20230901	195100	232343340	9530	9530	9530	9530	0
50	20230901	195000	232343340	9530	9530	9530	9530	0
51	20230901	194900	232343340	9530	9530	9530	9530	0
52	20230901	194800	232343340	9530	9530	9530	9530	0
53	20230901	194700	232343340	9530	9530	9530	9530	0
54	20230901	194600	232343340	9530	9530	9530	9530	0
55	20230901	194500	232343340	9530	9530	9530	9530	0
56	20230901	194400	232343340	9530	9530	9530	9530	0
57	20230901	194300	232343340	9530	9530	9530	9530	0
58	20230901	194200	232343340	9530	9530	9530	9530	0
59	20230901	194100	232343340	9530	9530	9530	9530	0
60	20230901	194000	232343340	9530	9530	9530	9530	0
61	20230901	193900	232343340	9530	9530	9530	9530	0
62	20230901	193800	232343340	9530	9530	9530	9530	171
63	20230901	193700	232343340	9530	9530	9530	9530	0
64	20230901	193600	232343340	9530	9530	9530	9530	0
65	20230901	193500	232343340	9530	9530	9530	9530	0
66	20230901	193400	232343340	9530	9530	9530	9530	0
67	20230901	193300	232343340	9530	9530	9530	9530	0
68	20230901	193200	232343340	9530	9530	9530	9530	0
69	20230901	193100	232343340	9530	9530	9530	9530	0
70	20230901	193000	232343340	9530	9530	9530	9530	0
71	20230901	192900	232343340	9530	9530	9530	9530	0
72	20230901	192800	232343340	9530	9530	9530	9530	0
73	20230901	192700	232343340	9530	9530	9530	9530	0
74	20230901	192600	232343340	9530	9530	9530	9530	0
75	20230901	192500	232343340	9530	9530	9530	9530	0
76	20230901	192400	232343340	9530	9530	9530	9530	0
77	20230901	192300	232343340	9530	9530	9530	9530	0
78	20230901	192200	232343340	9530	9530	9530	9530	0
79	20230901	192100	232343340	9530	9530	9530	9530	0
80	20230901	192000	232343340	9530	9530	9530	9530	0
81	20230901	191900	232343340	9530	9530	9530	9530	0
82	20230901	191800	232343340	9530	9530	9530	9530	0
83	20230901	191700	232343340	9530	9530	9530	9530	0
84	20230901	191600	232343340	9530	9530	9530	9530	0
85	20230901	191500	232343340	9530	9530	9530	9530	0
86	20230901	191400	232343340	9530	9530	9530	9530	0
87	20230901	191300	232343340	9530	9530	9530	9530	0
88	20230901	191200	232343340	9530	9530	9530	9530	0
89	20230901	191100	232343340	9530	9530	9530	9530	0
90	20230901	191000	232343340	9530	9530	9530	9530	0
91	20230901	190900	232343340	9530	9530	9530	9530	0
92	20230901	190800	232343340	9530	9530	9530	9530	171
93	20230901	190700	232343340	9530	9530	9530	9530	0
94	20230901	190600	232343340	9530	9530	9530	9530	0
95	20230901	190500	232343340	9530	9530	9530	9530	0
96	20230901	190400	232343340	9530	9530	9530	9530	0
97	20230901	190300	232343340	9530	9530	9530	9530	0
98	20230901	190200	232343340	9530	9530	9530	9530	0
99	20230901	190100	232343340	9530	9530	9530	9530	0
100	20230901	190000	232343340	9530	9530	9530	9530	0
101	20230901	185900	232343340	9530	9530	9530	9530	0
102	20230901	185800	232343340	9530	9530	9530	9530	0
103	20230901	185700	232343340	9530	9530	9530	9530	0
104	20230901	185600	232343340	9530	9530	9530	9530	0
105	20230901	185500	232343340	9530	9530	9530	9530	0
106	20230901	185400	232343340	9530	9530	9530	9530	0
107	20230901	185300	232343340	9530	9530	9530	9530	0
108	20230901	185200	232343340	9530	9530	9530	9530	0
109	20230901	185100	232343340	9530	9530	9530	9530	0
110	20230901	185000	232343340	9530	9530	9530	9530	0
111	20230901	184900	232343340	9530	9530	9530	9530	0
112	20230901	184800	232343340	9530	9530	9530	9530	0
113	20230901	184700	232343340	9530	9530	9530	9530	0
114	20230901	184600	232343340	9530	9530	9530	9530	0
115	20230901	184500	232343340	9530	9530	9530	9530	0
116	20230901	184400	232343340	9530	9530	9530	9530	0
117	20230901	184300	232343340	9530	9530	9530	9530	0
118	20230901	184200	232343340	9530	9530	9530	9530	0
119	20230901	184100	232343340	9530	9530	9530	9530	0
120	20230901	184000	232343340	9530	9530	9530	9530	0
121	20230901	183900	232343340	9530	9530	9530	9530	0
122	20230901	183800	232343340	9530	9530	9530	9530	171
123	20230901	183700	232343340	9530	9530	9530	9530	0
124	20230901	183600	232343340	9530	9530	9530	9530	0
125	20230901	183500	232343340	9530	9530	9530	9530	0
126	20230901	183400	232343340	9530	9530	9530	9530	0
127	20230901	183300	232343340	9530	9530	9530	9530	0
128	20230901	183200	232343340	9530	9530	9530	9530	0
129	20230901	183100	232343340	9530	9530	9530	9530	0
130	20230901	183000	232343340	9530	9530	9530	9530	0
131	20230901	182900	232343340	9530	9530	9530	9530	0
132	20230901	182800	232343340	9530	9530	9530	9530	0
133	20230901	182700	232343340	9530	9530	9530	9530	0
134	20230901	182600	232343340	9530	9530	9530	9530	0
135	20230901	182500	232343340	9530	9530	9530	9530	0
136	20230901	182400	232343340	9530	9530	9530	9530	0
137	20230901	182300	232343340	9530	9530	9530	9530	0
138	20230901	182200	232343340	9530	9530	9530	9530	0
139	20230901	182100	232343340	9530	9530	9530	9530	0
140	20230901	182000	232343340	9530	9530	9530	9530	0
141	20230901	181900	232343340	9530	9530	9530	9530	0
142	20230901	181800	232343340	9530	9530	9530	9530	0
143	20230901	181700	232343340	9530	9530	9530	9530	0
144	20230901	181600	232343340	9530	9530	9530	9530	0
145	20230901	181500	232343340	9530	9530	9530	9530	0
146	20230901	181400	232343340	9530	9530	9530	9530	0
147	20230901	181300	232343340	9530	9530	9530	9530	0
148	20230901	181200	232343340	9530	9530	9530	9530	0
149	20230901	181100	232343340	9530	9530	9530	9530	0
150	20230901	181000	232343340	9530	9530	9530	9530	0
151	20230901	180900	232343340	9530	9530	9530	9530	0
152	20230901	180800	232343340	9530	9530	9530	9530	171
153	20230901	180700	232343340	9530	9530	9530	9530	0
154	20230901	180600	232343340	9530	9530	9530	9530	0
155	20230901	180500	232343340	9530	9530	9530	9530	0
156	20230901	180400	232343340	9530	9530	9530	9530	0
157	20230901	180300	232343340	9530	9530	9530	9530	0
158	20230901	180200	232343340	9530	9530	9530	9530	0
159	20230901	180100	232343340	9530	9530	9530	9530	0
160	20230901	180000	232343340	9530	9530	9530	9530	0
161	20230901	175900	232343340	9530	9530	9530	9530	0
162	20230901	175800	232343340	9530	9530	9530	9530	0
163	20230901	175700	232343340	9530	9530	9530	9530	0
164	20230901	175600	232343340	9530	9530	9530	9530	0
165	20230901	175500	232343340	9530	9530	9530	9530	0
166	20230901	175400	232343340	9530	9530	9530	9530	0
167	20230901	175300	232343340	9530	9530	9530	9530	0
168	20230901	175200	232343340	9530	9530	9530	9530	0
169	20230901	175100	232343340	9530	9530	9530	9530	0
170	20230901	175000	232343340	9530	9530	9530	9530	0
171	20230901	174900	232343340	9530	9530	9530	9530	0
172	20230901	174800	232343340	9530	9530	9530	9530	0
173	20230901	174700	232343340	9530	9530	9530	9530	0
174	20230901	174600	232343340	9530	9530	9530	9530	0
175	20230901	174500	232343340	9530	9530	9530	9530	0
176	20230901	174400	232343340	9530	9530	9530	9530	0
177	20230901	174300	232343340	9530	9530	9530	9530	0
178	20230901	174200	232343340	9530	9530	9530	9530	0
179	20230901	174100	232343340	9530	9530	9530	9530	0
180	20230901	174000	232343340	9530	9530	9530	9530	0
181	20230901	173900	232343340	9530	9530	9530	9530	0
182	20230901	173800	232343340	9530	9530	9530	9530	171
183	20230901	173700	232343340	9530	9530	9530	9530	0
184	20230901	173600	232343340	9530	9530	9530	9530	0
185	20230901	173500	232343340	9530	9530	9530	9530	0
186	20230901	173400	232343340	9530	9530	9530	9530	0
187	20230901	173300	232343340	9530	9530	9530	9530	0
188	20230901	173200	232343340	9530	9530	9530	9530	0
189	20230901	173100	232343340	9530	9530	9530	9530	0
190	20230901	173000	232343340	9530	9530	9530	9530	0
191	20230901	172900	232343340	9530	9530	9530	9530	0
192	20230901	172800	232343340	9530	9530	9530	9530	0
193	20230901	172700	232343340	9530	9530	9530	9530	0
194	20230901	172600	232343340	9530	9530	9530	9530	0
195	20230901	172500	232343340	9530	9530	9530	9530	0
196	20230901	172400	232343340	9530	9530	9530	9530	0
197	20230901	172300	232343340	9530	9530	9530	9530	0
198	20230901	172200	232343340	9530	9530	9530	9530	0
199	20230901	172100	232343340	9530	9530	9530	9530	0
200	20230901	172000	232343340	9530	9530	9530	9530	0
201	20230901	171900	232343340	9530	9530	9530	9530	0
202	20230901	171800	232343340	9530	9530	9530	9530	0
203	20230901	171700	232343340	9530	9530	9530	9530	0
204	20230901	171600	232343340	9530	9530	9530	9530	0
205	20230901	171500	232343340	9530	9530	9530	9530	0
206	20230901	171400	232343340	9530	9530	9530	9530	0
207	20230901	171300	232343340	9530	9530	9530	9530	0
208	20230901	171200	232343340	9530	9530	9530	9530	0
209	20230901	171100	232343340	9530	9530	9530	9530	0
210	20230901	171000	232343340	9530	9530	9530	9530	0
211	20230901	170900	232343340	9530	9530	9530	9530	0
212	20230901	170800	232343340	9530	9530	9530	9530	171
213	20230901	170700	232343340	9530	9530	9530	9530	0
214	20230901	170600	232343340	9530	9530	9530	9530	0
215	20230901	170500	232343340	9530	9530	9530	9530	0
216	20230901	170400	232343340	9530	9530	9530	9530	0
217	20230901	170300	232343340	9530	9530	9530	9530	0
218	20230901	170200	232343340	9530	9530	9530	9530	0
219	20230901	170100	232343340	9530	9530	9530	9530	0
220	20230901	170000	232343340	9530	9530	9530	9530	0
221	20230901	165900	232343340	9530	9530	9530	9530	0
222	20230901	165800	232343340	9530	9530	9530	9530	0
223	20230901	165700	232343340	9530	9530	9530	9530	0
224	20230901	165600	232343340	9530	9530	9530	9530	0
225	20230901	165500	232343340	9530	9530	9530	9530	0
226	20230901	165400	232343340	9530	9530	9530	9530	0
227	20230901	165300	232343340	9530	9530	9530	9530	0
228	20230901	165200	232343340	9530	9530	9530	9530	0
229	20230901	165100	232343340	9530	9530	9530	9530	0
230	20230901	165000	232343340	9530	9530	9530	9530	0
231	20230901	164900	232343340	9530	9530	9530	9530	0
232	20230901	164800	232343340	9530	9530	9530	9530	0
233	20230901	164700	232343340	9530	9530	9530	9530	0
234	20230901	164600	232343340	9530	9530	9530	9530	0
235	20230901	164500	232343340	9530	9530	9530	9530	0
236	20230901	164400	232343340	9530	9530	9530	9530	0
237	20230901	164300	232343340	9530	9530	9530	9530	0
238	20230901	164200	232343340	9530	9530	9530	9530	0
239	20230901	164100	232343340	9530	9530	9530	9530	0
240	20230901	164000	232343340	9530	9530	9530	9530	0
241	20230901	163900	232343340	9530	9530	9530	9530	0
242	20230901	163800	232343340	9530	9530	9530	9530	171
243	20230901	163700	232343340	9530	9530	9530	9530	0
244	20230901	163600	232343340	9530	9530	9530	9530	0
245	20230901	163500	232343340	9530	9530	9530	9530	0
246	20230901	163400	232343340	9530	9530	9530	9530	0
247	20230901	163300	232343340	9530	9530	9530	9530	0
248	20230901	163200	232343340	9530	9530	9530	9530	0
249	20230901	163100	232343340	9530	9530	9530	9530	0
250	20230901	163000	232343340	9530	9530	9530	9530	0
251	20230901	162900	232343340	9530	9530	9530	9530	0
252	20230901	162800	232343340	9530	9530	9530	9530	0
253	20230901	162700	232343340	9530	9530	9530	9530	0
254	20230901	162600	232343340	9530	9530	9530	9530	0
255	20230901	162500	232343340	9530	9530	9530	9530	0
256	20230901	162400	232343340	9530	9530	9530	9530	0
257	20230901	162300	232343340	9530	9530	9530	9530	0
258	20230901	162200	232343340	9530	9530	9530	9530	0
259	20230901	162100	232343340	9530	9530	9530	9530	0
260	20230901	162000	232343340	9530	9530	9530	9530	0
261	20230901	161900	232343340	9530	9530	9530	9530	0
262	20230901	161800	232343340	9530	9530	9530	9530	0
263	20230901	161700	232343340	9530	9530	9530	9530	0
264	20230901	161600	232343340	9530	9530	9530	9530	0
265	20230901	161500	232343340	9530	9530	9530	9530	0
266	20230901	161400	232343340	9530	9530	9530	9530	0
267	20230901	161300	232343340	9530	9530	9530	9530	0
268	20230901	161200	232343340	9530	9530	9530	9530	0
269	20230901	161100	232343340	9530	9530	9530	9530	0
270	20230901	161000	232343340	9530	9530	9530	9530	0
271	20230901	160900	232343340	9530	9530	9530	9530	0
272	20230901	160800	232343340	9530	9530	9530	9530	171
273	20230901	160700	232343340	9530	9530	9530	9530	0
274	20230901	160600	232343340	9530	9530	9530	9530	0
275	20230901	160500	232343340	9530	9530	9530	9530	0
276	20230901	160400	232343340	9530	9530	9530	9530	0
277	20230901	160300	232343340	9530	9530	9530	9530	0
278	20230901	160200	232343340	9530	9530	9530	9530	0
279	20230901	160100	232343340	9530	9530	9530	9530	0
280	20230901	160000	232343340	9530	9530	9530	9530	0
281	20230901	155900	232343340	9530	9530	9530	9530	0
282	20230901	155800	232343340	9530	9530	9530	9530	0
283	20230901	155700	232343340	9530	9530	9530	9530	0
284	20230901	155600	232343340	9530	9530	9530	9530	0
285	20230901	155500	232343340	9530	9530	9530	9530	0
286	20230901	155400	232343340	9530	9530	9530	9530	0
287	20230901	155300	232343340	9530	9530	9530	9530	0
288	20230901	155200	232343340	9530	9530	9530	9530	0
289	20230901	155100	232343340	9530	9530	9530	9530	0
290	20230901	155000	232343340	9530	9530	9530	9530	0
291	20230901	154900	232343340	9530	9530	9530	9530	0
292	20230901	154800	232343340	9530	9530	9530	9530	0
293	20230901	154700	232343340	9530	9530	9530	9530	0
294	20230901	154600	232343340	9530	9530	9530	9530	0
295	20230901	154500	232343340	9530	9530	9530	9530	0
296	20230901	154400	232343340	9530	9530	9530	9530	0
297	20230901	154300	232343340	9530	9530	9530	9530	0
298	20230901	154200	232343340	9530	9530	9530	9530	0
299	20230901	154100	232343340	9530	9530	9530	9530	0
300	20230901	154000	232343340	9530	9530	9530	9530	0
301	20230901	153900	232343340	9530	9530	9530	9530	0
302	20230901	153800	232343340	9530	9530	9530	9530	171
303	20230901	153700	232343340	9530	9530	9530	9530	0
304	20230901	153600	232343340	9530	9530	9530	9530	0
305	20230901	153500	232343340	9530	9530	9530	9530	0
306	20230901	153400	232343340	9530	9530	9530	9530	0
307	20230901	153300	232343340	9530	9530	9530	9530	0
308	20230901	153200	232343340	9530	9530	9530	9530	0
309	20230901	153100	232343340	9530	9530	9530	9530	0
310	20230901	153000	232343340	9530	9530	9530	9530	171
311	20230901	152900	230713710	9510	9510	9510	9510	0
312	20230901	152800	230713710	9510	9510	9510	9510	0
313	20230901	152700	230713710	9510	9510	9510	9510	0
314	20230901	152600	230713710	9510	9510	9510	9510	0
315	20230901	152500	230713710	9510	9510	9510	9510	0
316	20230901	152400	230713710	9510	9510	9510	9510	0
317	20230901	152300	230713710	9510	9510	9510	9510	0
318	20230901	152200	230713710	9510	9510	9510	9510	0
319	20230901	152100	230713710	9510	9510	9510	9510	0
320	20230901	152000	230713710	9510	9510	9510	9510	0
321	20230901	151900	230713710	9510	9510	9510	9510	16
322	20230901	151800	230561550	9510	9500	9510	9500	436
323	20230901	151700	226418540	9510	9510	9510	9510	101
324	20230901	151600	225458030	9510	9510	9510	9510	1
325	20230901	151500	225448520	9510	9510	9510	9510	356
326	20230901	151400	222062960	9500	9510	9510	9500	167
327	20230901	151300	220475120	9520	9530	9530	9520	3
328	20230901	151200	220446540	9530	9530	9530	9530	0
329	20230901	151100	220446540	9530	9530	9530	9530	0
330	20230901	151000	220446540	9530	9530	9530	9530	1
331	20230901	150900	220437010	9520	9520	9520	9520	20
332	20230901	150800	220246610	9520	9520	9520	9520	10
333	20230901	150700	220151410	9520	9520	9520	9520	4
334	20230901	150600	220113330	9530	9530	9530	9530	0
335	20230901	150500	220113330	9530	9530	9530	9530	0
336	20230901	150400	220113330	9530	9530	9530	9530	2
337	20230901	150300	220094270	9520	9520	9520	9520	0
338	20230901	150200	220094270	9520	9520	9520	9520	0
339	20230901	150100	220094270	9520	9520	9520	9520	0
340	20230901	150000	220094270	9520	9520	9520	9520	0
341	20230901	145900	220094270	9520	9520	9520	9520	3
342	20230901	145800	220065710	9530	9530	9530	9530	10
343	20230901	145700	219970410	9510	9520	9520	9510	20
344	20230901	145600	219780050	9530	9530	9530	9530	34
345	20230901	145500	219456030	9530	9530	9530	9530	66
346	20230901	145400	218827050	9530	9530	9530	9530	32
347	20230901	145300	218522090	9540	9540	9540	9540	16
348	20230901	145200	218369450	9540	9540	9540	9540	0
349	20230901	145100	218369450	9540	9540	9540	9540	0
350	20230901	145000	218369450	9540	9540	9540	9540	0
351	20230901	144900	218369450	9540	9540	9540	9540	0
352	20230901	144800	218369450	9540	9540	9540	9540	0
353	20230901	144700	218369450	9540	9540	9540	9540	0
354	20230901	144600	218369450	9540	9520	9540	9520	9
355	20230901	144500	218283750	9550	9530	9550	9530	20
356	20230901	144400	218092770	9510	9510	9510	9510	203
357	20230901	144300	216162240	9510	9510	9510	9510	0
358	20230901	144200	216162240	9510	9510	9510	9510	0
359	20230901	144100	216162240	9510	9510	9510	9510	361
360	20230901	144000	212729130	9510	9510	9510	9510	0
361	20230901	143900	212729130	9510	9510	9510	9510	1166
362	20230901	143800	201640470	9530	9530	9530	9530	0
363	20230901	143700	201640470	9530	9530	9530	9530	0
364	20230901	143600	201640470	9530	9530	9530	9530	1
365	20230901	143500	201630940	9530	9530	9530	9530	0
366	20230901	143400	201630940	9530	9530	9530	9530	0
367	20230901	143300	201630940	9530	9530	9530	9530	0
368	20230901	143200	201630940	9530	9510	9530	9510	25
369	20230901	143100	201392750	9510	9510	9510	9510	0
370	20230901	143000	201392750	9510	9510	9510	9510	0
371	20230901	142900	201392750	9510	9510	9510	9510	0
372	20230901	142800	201392750	9510	9510	9510	9510	0
373	20230901	142700	201392750	9510	9510	9510	9510	0
374	20230901	142600	201392750	9510	9510	9510	9510	0
375	20230901	142500	201392750	9510	9510	9510	9510	0
376	20230901	142400	201392750	9510	9510	9510	9510	0
377	20230901	142300	201392750	9510	9510	9510	9510	0
378	20230901	142200	201392750	9510	9510	9510	9510	0
379	20230901	142100	201392750	9510	9510	9510	9510	0
380	20230901	142000	201392750	9510	9510	9510	9510	0
381	20230901	141900	201392750	9510	9510	9510	9510	0
382	20230901	141800	201392750	9510	9510	9510	9510	0
383	20230901	141700	201392750	9510	9510	9510	9510	0
384	20230901	141600	201392750	9510	9510	9510	9510	0
385	20230901	141500	201392750	9510	9510	9510	9510	0
386	20230901	141400	201392750	9510	9510	9510	9510	0
387	20230901	141300	201392750	9510	9510	9510	9510	0
388	20230901	141200	201392750	9510	9530	9530	9510	100
389	20230901	141100	200441340	9540	9540	9540	9540	0
390	20230901	141000	200441340	9540	9540	9540	9540	0
391	20230901	140900	200441340	9540	9540	9540	9540	10
392	20230901	140800	200345940	9520	9520	9520	9520	0
393	20230901	140700	200345940	9520	9520	9520	9520	0
394	20230901	140600	200345940	9520	9520	9520	9520	20
395	20230901	140500	200155540	9520	9520	9520	9520	0
396	20230901	140400	200155540	9520	9520	9520	9520	0
397	20230901	140300	200155540	9520	9520	9520	9520	0
398	20230901	140200	200155540	9520	9520	9520	9520	0
399	20230901	140100	200155540	9520	9540	9540	9520	39
400	20230901	140000	199783980	9540	9540	9540	9540	8
401	20230901	135900	199707660	9540	9540	9540	9540	0
402	20230901	135800	199707660	9540	9540	9540	9540	6
403	20230901	135700	199650420	9540	9540	9540	9540	50
404	20230901	135600	199173420	9510	9510	9510	9510	0
405	20230901	135500	199173420	9510	9510	9510	9510	0
406	20230901	135400	199173420	9510	9510	9510	9510	25
407	20230901	135300	198935670	9510	9510	9510	9510	129
408	20230901	135200	197708880	9510	9510	9510	9510	140
409	20230901	135100	196377480	9510	9550	9550	9510	500
410	20230901	135000	191618350	9540	9540	9540	9540	1
411	20230901	134900	191608810	9530	9530	9530	9530	0
412	20230901	134800	191608810	9530	9530	9530	9520	622
413	20230901	134700	185684650	9530	9530	9530	9530	100
414	20230901	134600	184731650	9530	9530	9530	9530	0
415	20230901	134500	184731650	9530	9530	9530	9530	0
416	20230901	134400	184731650	9530	9530	9530	9530	0
417	20230901	134300	184731650	9530	9530	9530	9530	437
418	20230901	134200	180567040	9530	9530	9530	9530	31
419	20230901	134100	180271610	9540	9540	9540	9540	253
420	20230901	134000	177857990	9540	9540	9540	9540	234
421	20230901	133900	175625630	9540	9540	9540	9540	1033
422	20230901	133800	165770810	9540	9540	9540	9540	0
423	20230901	133700	165770810	9540	9540	9540	9540	0
424	20230901	133600	165770810	9540	9540	9540	9540	0
425	20230901	133500	165770810	9540	9540	9540	9540	0
426	20230901	133400	165770810	9540	9540	9540	9540	100
427	20230901	133300	164816810	9540	9540	9540	9540	0
428	20230901	133200	164816810	9540	9540	9540	9540	10
429	20230901	133100	164721410	9550	9550	9550	9550	0
430	20230901	133000	164721410	9550	9550	9550	9550	0
431	20230901	132900	164721410	9550	9550	9550	9550	0
432	20230901	132800	164721410	9550	9550	9550	9550	0
433	20230901	132700	164721410	9550	9550	9550	9550	0
434	20230901	132600	164721410	9550	9550	9550	9550	2
435	20230901	132500	164702310	9550	9560	9560	9550	80
436	20230901	132400	163937890	9550	9550	9550	9550	0
437	20230901	132300	163937890	9550	9550	9550	9550	1
438	20230901	132200	163928340	9570	9570	9570	9570	0
439	20230901	132100	163928340	9570	9570	9570	9570	0
440	20230901	132000	163928340	9570	9570	9570	9570	0
441	20230901	131900	163928340	9570	9570	9570	9570	0
442	20230901	131800	163928340	9570	9570	9570	9570	0
443	20230901	131700	163928340	9570	9570	9570	9570	0
444	20230901	131600	163928340	9570	9570	9570	9570	0
445	20230901	131500	163928340	9570	9570	9570	9570	0
446	20230901	131400	163928340	9570	9570	9570	9570	0
447	20230901	131300	163928340	9570	9570	9570	9570	0
448	20230901	131200	163928340	9570	9570	9570	9570	0
449	20230901	131100	163928340	9570	9570	9570	9570	0
450	20230901	131000	163928340	9570	9580	9580	9570	850
451	20230901	130900	155793340	9570	9570	9570	9570	0
452	20230901	130800	155793340	9570	9570	9570	9570	0
453	20230901	130700	155793340	9570	9570	9570	9570	0
454	20230901	130600	155793340	9570	9570	9570	9570	0
455	20230901	130500	155793340	9570	9570	9570	9570	90
456	20230901	130400	154932040	9550	9550	9550	9550	0
457	20230901	130300	154932040	9550	9550	9550	9550	0
458	20230901	130200	154932040	9550	9550	9550	9550	0
459	20230901	130100	154932040	9550	9550	9550	9550	0
460	20230901	130000	154932040	9550	9550	9550	9550	0
461	20230901	125900	154932040	9550	9550	9550	9550	114
462	20230901	125800	153843340	9550	9550	9550	9550	0
463	20230901	125700	153843340	9550	9550	9550	9550	0
464	20230901	125600	153843340	9550	9550	9550	9550	0
465	20230901	125500	153843340	9550	9550	9550	9550	0
466	20230901	125400	153843340	9550	9550	9550	9550	0
467	20230901	125300	153843340	9550	9550	9550	9550	0
468	20230901	125200	153843340	9550	9550	9550	9550	0
469	20230901	125100	153843340	9550	9550	9550	9550	0
470	20230901	125000	153843340	9550	9550	9550	9550	0
471	20230901	124900	153843340	9550	9550	9550	9550	258
472	20230901	124800	151379440	9570	9570	9570	9570	0
473	20230901	124700	151379440	9570	9570	9570	9570	0
474	20230901	124600	151379440	9570	9570	9570	9570	0
475	20230901	124500	151379440	9570	9570	9570	9570	1
476	20230901	124400	151369870	9570	9570	9570	9570	0
477	20230901	124300	151369870	9570	9570	9570	9570	0
478	20230901	124200	151369870	9570	9570	9570	9570	249
479	20230901	124100	148986940	9570	9570	9570	9570	0
480	20230901	124000	148986940	9570	9570	9570	9570	0
481	20230901	123900	148986940	9570	9570	9570	9570	0
482	20230901	123800	148986940	9570	9570	9570	9570	0
483	20230901	123700	148986940	9570	9570	9570	9570	1
484	20230901	123600	148977370	9520	9530	9530	9520	80
485	20230901	123500	148215620	9530	9530	9530	9530	0
486	20230901	123400	148215620	9530	9530	9530	9530	0
487	20230901	123300	148215620	9530	9530	9530	9530	10
488	20230901	123200	148120320	9550	9550	9550	9550	1
489	20230901	123100	148110770	9550	9550	9550	9550	0
490	20230901	123000	148110770	9550	9550	9550	9550	0
491	20230901	122900	148110770	9550	9550	9550	9550	0
492	20230901	122800	148110770	9550	9550	9550	9550	0
493	20230901	122700	148110770	9550	9550	9550	9550	0
494	20230901	122600	148110770	9550	9550	9550	9550	0
495	20230901	122500	148110770	9550	9550	9550	9550	0
496	20230901	122400	148110770	9550	9550	9550	9550	0
497	20230901	122300	148110770	9550	9550	9550	9550	0
498	20230901	122200	148110770	9550	9550	9550	9550	0
499	20230901	122100	148110770	9550	9550	9550	9550	0
500	20230901	122000	148110770	9550	9550	9550	9550	0
501	20230901	121900	148110770	9550	9550	9550	9550	0
502	20230901	121800	148110770	9550	9550	9550	9550	66
503	20230901	121700	147480470	9550	9550	9550	9550	60
504	20230901	121600	146907470	9550	9560	9560	9550	228
505	20230901	121500	144729970	9560	9560	9560	9560	0
506	20230901	121400	144729970	9560	9560	9560	9560	0
507	20230901	121300	144729970	9560	9560	9560	9560	5
508	20230901	121200	144682170	9550	9550	9550	9550	11
509	20230901	121100	144577120	9560	9560	9560	9560	3
510	20230901	121000	144548440	9560	9560	9560	9560	0
511	20230901	120900	144548440	9560	9560	9560	9560	0
512	20230901	120800	144548440	9560	9560	9560	9560	2
513	20230901	120700	144529320	9560	9560	9560	9560	0
514	20230901	120600	144529320	9560	9560	9560	9560	9
515	20230901	120500	144443280	9560	9560	9560	9560	0
516	20230901	120400	144443280	9560	9530	9560	9530	3
517	20230901	120300	144414660	9520	9520	9520	9520	0
518	20230901	120200	144414660	9520	9520	9520	9520	0
519	20230901	120100	144414660	9520	9520	9520	9520	53
520	20230901	120000	143910100	9520	9520	9520	9520	0
521	20230901	115900	143910100	9520	9530	9530	9520	500
522	20230901	115800	139147100	9510	9510	9510	9510	0
523	20230901	115700	139147100	9510	9510	9510	9510	1
524	20230901	115600	139137590	9510	9550	9550	9510	750
525	20230901	115500	131987990	9520	9520	9520	9520	0
526	20230901	115400	131987990	9520	9520	9520	9520	0
527	20230901	115300	131987990	9520	9520	9520	9520	0
528	20230901	115200	131987990	9520	9520	9520	9520	0
529	20230901	115100	131987990	9520	9520	9520	9520	9
530	20230901	115000	131902310	9550	9550	9550	9550	74
531	20230901	114900	131195610	9550	9550	9550	9550	299
532	20230901	114800	128340160	9550	9550	9550	9550	7
533	20230901	114700	128273310	9560	9560	9560	9560	30
534	20230901	114600	127986510	9550	9560	9560	9550	295
535	20230901	114500	125169160	9560	9560	9560	9560	633
536	20230901	114400	119117680	9560	9560	9560	9560	0
537	20230901	114300	119117680	9560	9560	9560	9560	0
538	20230901	114200	119117680	9560	9560	9560	9560	0
539	20230901	114100	119117680	9560	9560	9560	9560	6
540	20230901	114000	119060320	9560	9560	9560	9560	10
541	20230901	113900	118964720	9560	9560	9560	9560	0
542	20230901	113800	118964720	9560	9560	9560	9560	0
543	20230901	113700	118964720	9560	9560	9560	9560	0
544	20230901	113600	118964720	9560	9560	9560	9560	0
545	20230901	113500	118964720	9560	9560	9560	9560	0
546	20230901	113400	118964720	9560	9560	9560	9560	0
547	20230901	113300	118964720	9560	9560	9560	9560	0
548	20230901	113200	118964720	9560	9560	9560	9560	0
549	20230901	113100	118964720	9560	9560	9560	9560	0
550	20230901	113000	118964720	9560	9560	9560	9560	30
551	20230901	112900	118677920	9510	9510	9510	9510	0
552	20230901	112800	118677920	9510	9510	9510	9510	0
553	20230901	112700	118677920	9510	9510	9510	9510	0
554	20230901	112600	118677920	9510	9510	9510	9510	0
555	20230901	112500	118677920	9510	9510	9510	9510	17
556	20230901	112400	118516250	9560	9560	9560	9560	0
557	20230901	112300	118516250	9560	9560	9560	9560	0
558	20230901	112200	118516250	9560	9560	9560	9560	0
559	20230901	112100	118516250	9560	9560	9560	9560	0
560	20230901	112000	118516250	9560	9560	9560	9560	2
561	20230901	111900	118497130	9560	9560	9560	9560	0
562	20230901	111800	118497130	9560	9560	9560	9560	0
563	20230901	111700	118497130	9560	9560	9560	9560	0
564	20230901	111600	118497130	9560	9560	9560	9560	0
565	20230901	111500	118497130	9560	9510	9560	9500	264
566	20230901	111400	115988200	9510	9520	9520	9510	140
567	20230901	111300	114655500	9570	9530	9570	9520	11
568	20230901	111200	114550720	9530	9530	9530	9530	0
569	20230901	111100	114550720	9530	9530	9530	9530	20
570	20230901	111000	114360120	9600	9590	9600	9590	33
571	20230901	110900	114043590	9520	9520	9520	9520	32
572	20230901	110800	113738950	9520	9520	9520	9520	0
573	20230901	110700	113738950	9520	9530	9530	9520	150
574	20230901	110600	112310640	9550	9550	9550	9550	5
575	20230901	110500	112262890	9530	9530	9530	9530	1
576	20230901	110400	112253360	9530	9530	9530	9530	10
577	20230901	110300	112158060	9520	9520	9520	9520	0
578	20230901	110200	112158060	9520	9520	9520	9520	0
579	20230901	110100	112158060	9520	9520	9520	9520	0
580	20230901	110000	112158060	9520	9520	9520	9520	0
581	20230901	105900	112158060	9520	9570	9570	9510	6021
582	20230901	105800	54787030	9600	9600	9600	9600	0
583	20230901	105700	54787030	9600	9600	9600	9600	3
584	20230901	105600	54758230	9600	9600	9600	9600	47
585	20230901	105500	54307030	9630	9630	9630	9630	0
586	20230901	105400	54307030	9630	9630	9630	9630	11
587	20230901	105300	54201100	9630	9620	9630	9620	39
588	20230901	105200	53825670	9620	9620	9620	9620	0
589	20230901	105100	53825670	9620	9620	9620	9620	0
590	20230901	105000	53825670	9620	9620	9620	9620	0
591	20230901	104900	53825670	9620	9620	9620	9620	300
592	20230901	104800	50939670	9620	9620	9620	9620	0
593	20230901	104700	50939670	9620	9620	9620	9620	0
594	20230901	104600	50939670	9620	9620	9620	9620	0
595	20230901	104500	50939670	9620	9620	9620	9620	0
596	20230901	104400	50939670	9620	9620	9620	9620	0
597	20230901	104300	50939670	9620	9620	9620	9620	0
598	20230901	104200	50939670	9620	9620	9620	9620	5
599	20230901	104100	50891570	9620	9620	9620	9620	0
600	20230901	104000	50891570	9620	9620	9620	9620	160
601	20230901	103900	49352370	9620	9620	9620	9620	0
602	20230901	103800	49352370	9620	9620	9620	9620	50
603	20230901	103700	48871370	9620	9620	9620	9620	0
604	20230901	103600	48871370	9620	9620	9620	9620	0
605	20230901	103500	48871370	9620	9620	9620	9620	0
606	20230901	103400	48871370	9620	9620	9620	9620	0
607	20230901	103300	48871370	9620	9620	9620	9620	0
608	20230901	103200	48871370	9620	9620	9620	9620	0
609	20230901	103100	48871370	9620	9620	9620	9620	0
610	20230901	103000	48871370	9620	9620	9620	9620	0
611	20230901	102900	48871370	9620	9620	9620	9620	0
612	20230901	102800	48871370	9620	9620	9620	9620	0
613	20230901	102700	48871370	9620	9620	9620	9620	0
614	20230901	102600	48871370	9620	9620	9620	9620	0
615	20230901	102500	48871370	9620	9620	9620	9600	17
616	20230901	102400	48708110	9620	9620	9620	9620	0
617	20230901	102300	48708110	9620	9620	9620	9620	0
618	20230901	102200	48708110	9620	9620	9620	9620	1
619	20230901	102100	48698490	9620	9620	9620	9620	1
620	20230901	102000	48688870	9620	9620	9620	9620	1
621	20230901	101900	48679250	9620	9620	9620	9620	0
622	20230901	101800	48679250	9620	9620	9620	9620	0
623	20230901	101700	48679250	9620	9620	9620	9620	10
624	20230901	101600	48583050	9620	9620	9620	9620	100
625	20230901	101500	47621050	9620	9620	9620	9620	0
626	20230901	101400	47621050	9620	9620	9620	9620	0
627	20230901	101300	47621050	9620	9620	9620	9620	0
628	20230901	101200	47621050	9620	9620	9620	9620	0
629	20230901	101100	47621050	9620	9620	9620	9620	0
630	20230901	101000	47621050	9620	9590	9620	9590	74
631	20230901	100900	46909560	9600	9560	9600	9550	495
632	20230901	100800	42159130	9600	9590	9600	9590	55
633	20230901	100700	41631390	9600	9590	9600	9590	108
634	20230901	100600	40595420	9600	9590	9600	9590	27
635	20230901	100500	40336410	9590	9590	9590	9590	1
636	20230901	100400	40326820	9590	9590	9590	9590	0
637	20230901	100300	40326820	9590	9590	9590	9590	0
638	20230901	100200	40326820	9590	9590	9590	9590	1
639	20230901	100100	40317230	9600	9600	9600	9600	0
640	20230901	100000	40317230	9600	9600	9600	9600	0
641	20230901	095900	40317230	9600	9600	9600	9600	0
642	20230901	095800	40317230	9600	9600	9600	9600	50
643	20230901	095700	39837230	9560	9560	9560	9560	48
644	20230901	095600	39378350	9560	9570	9570	9560	68
645	20230901	095500	38727610	9570	9570	9570	9570	0
646	20230901	095400	38727610	9570	9570	9570	9570	165
647	20230901	095300	37148560	9570	9570	9570	9570	0
648	20230901	095200	37148560	9570	9570	9570	9570	30
649	20230901	095100	36861460	9570	9570	9570	9570	0
650	20230901	095000	36861460	9570	9570	9570	9570	1
651	20230901	094900	36851890	9570	9570	9570	9570	0
652	20230901	094800	36851890	9570	9570	9570	9570	20
653	20230901	094700	36660490	9560	9560	9560	9560	0
654	20230901	094600	36660490	9560	9560	9560	9560	5
655	20230901	094500	36612690	9600	9600	9600	9600	1
656	20230901	094400	36603090	9560	9560	9560	9560	45
657	20230901	094300	36172890	9600	9600	9600	9600	2
658	20230901	094200	36153690	9600	9600	9600	9600	0
659	20230901	094100	36153690	9600	9600	9600	9600	79
660	20230901	094000	35395290	9580	9580	9580	9580	0
661	20230901	093900	35395290	9580	9580	9580	9580	2
662	20230901	093800	35376130	9560	9560	9560	9560	50
663	20230901	093700	34898130	9590	9590	9590	9590	5
664	20230901	093600	34850180	9590	9560	9590	9560	10
665	20230901	093500	34754520	9560	9560	9560	9560	24
666	20230901	093400	34525080	9570	9570	9570	9570	0
667	20230901	093300	34525080	9570	9580	9580	9570	87
668	20230901	093200	33691810	9600	9600	9600	9600	23
669	20230901	093100	33471010	9590	9600	9600	9590	12
670	20230901	093000	33355910	9590	9600	9600	9590	3
671	20230901	092900	33327130	9600	9600	9600	9600	0
672	20230901	092800	33327130	9600	9600	9600	9600	0
673	20230901	092700	33327130	9600	9600	9600	9600	0
674	20230901	092600	33327130	9600	9600	9600	9600	0
675	20230901	092500	33327130	9600	9550	9600	9550	989
676	20230901	092400	23880680	9550	9560	9560	9550	536
677	20230901	092300	18756880	9560	9560	9560	9560	2
678	20230901	092200	18737760	9600	9600	9600	9600	0
679	20230901	092100	18737760	9600	9600	9600	9600	0
680	20230901	092000	18737760	9600	9600	9600	9600	0
681	20230901	091900	18737760	9600	9600	9600	9600	0
682	20230901	091800	18737760	9600	9600	9600	9600	0
683	20230901	091700	18737760	9600	9600	9600	9600	19
684	20230901	091600	18555360	9600	9610	9610	9600	20
685	20230901	091500	18363220	9640	9640	9640	9640	0
686	20230901	091400	18363220	9640	9640	9640	9620	307
687	20230901	091300	15403820	9640	9640	9640	9640	0
688	20230901	091200	15403820	9640	9640	9640	9640	11
689	20230901	091100	15297780	9650	9650	9650	9650	0
690	20230901	091000	15297780	9650	9650	9650	9650	0
691	20230901	090900	15297780	9650	9650	9650	9650	0
692	20230901	090800	15297780	9650	9650	9650	9650	0
693	20230901	090700	15297780	9650	9650	9650	9650	0
694	20230901	090600	15297780	9650	9530	9650	9530	6
695	20230901	090500	15240000	9650	9650	9650	9650	1
696	20230901	090400	15230350	9600	9560	9600	9560	350
697	20230901	090300	11871830	9530	9540	9540	9530	249
698	20230901	090200	9498360	9540	9550	9550	9540	50
699	20230901	090100	9021350	9550	9580	9580	9550	104
700	20230901	090000	8028040	9580	9580	9580	9580	838