KissMeData/043370/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191400	434731610	9640	9640	9640	9640	1069
3	20230901	191300	434731610	9640	9640	9640	9640	0
4	20230901	191200	434731610	9640	9640	9640	9640	0
5	20230901	191100	434731610	9640	9640	9640	9640	0
6	20230901	191000	434731610	9640	9640	9640	9640	0
7	20230901	190900	434731610	9640	9640	9640	9640	0
8	20230901	190800	434731610	9640	9640	9640	9640	0
9	20230901	190700	434731610	9640	9640	9640	9640	0
10	20230901	190600	434731610	9640	9640	9640	9640	0
11	20230901	190500	434731610	9640	9640	9640	9640	0
12	20230901	190400	434731610	9640	9640	9640	9640	0
13	20230901	190300	434731610	9640	9640	9640	9640	0
14	20230901	190200	434731610	9640	9640	9640	9640	0
15	20230901	190100	434731610	9640	9640	9640	9640	0
16	20230901	190000	434731610	9640	9640	9640	9640	0
17	20230901	185900	434731610	9640	9640	9640	9640	0
18	20230901	185800	434731610	9640	9640	9640	9640	0
19	20230901	185700	434731610	9640	9640	9640	9640	0
20	20230901	185600	434731610	9640	9640	9640	9640	0
21	20230901	185500	434731610	9640	9640	9640	9640	0
22	20230901	185400	434731610	9640	9640	9640	9640	0
23	20230901	185300	434731610	9640	9640	9640	9640	0
24	20230901	185200	434731610	9640	9640	9640	9640	0
25	20230901	185100	434731610	9640	9640	9640	9640	0
26	20230901	185000	434731610	9640	9640	9640	9640	0
27	20230901	184900	434731610	9640	9640	9640	9640	0
28	20230901	184800	434731610	9640	9640	9640	9640	0
29	20230901	184700	434731610	9640	9640	9640	9640	0
30	20230901	184600	434731610	9640	9640	9640	9640	0
31	20230901	184500	434731610	9640	9640	9640	9640	0
32	20230901	184400	434731610	9640	9640	9640	9640	1069
33	20230901	184300	434731610	9640	9640	9640	9640	0
34	20230901	184200	434731610	9640	9640	9640	9640	0
35	20230901	184100	434731610	9640	9640	9640	9640	0
36	20230901	184000	434731610	9640	9640	9640	9640	0
37	20230901	183900	434731610	9640	9640	9640	9640	0
38	20230901	183800	434731610	9640	9640	9640	9640	0
39	20230901	183700	434731610	9640	9640	9640	9640	0
40	20230901	183600	434731610	9640	9640	9640	9640	0
41	20230901	183500	434731610	9640	9640	9640	9640	0
42	20230901	183400	434731610	9640	9640	9640	9640	0
43	20230901	183300	434731610	9640	9640	9640	9640	0
44	20230901	183200	434731610	9640	9640	9640	9640	0
45	20230901	183100	434731610	9640	9640	9640	9640	0
46	20230901	183000	434731610	9640	9640	9640	9640	0
47	20230901	182900	434731610	9640	9640	9640	9640	0
48	20230901	182800	434731610	9640	9640	9640	9640	0
49	20230901	182700	434731610	9640	9640	9640	9640	0
50	20230901	182600	434731610	9640	9640	9640	9640	0
51	20230901	182500	434731610	9640	9640	9640	9640	0
52	20230901	182400	434731610	9640	9640	9640	9640	0
53	20230901	182300	434731610	9640	9640	9640	9640	0
54	20230901	182200	434731610	9640	9640	9640	9640	0
55	20230901	182100	434731610	9640	9640	9640	9640	0
56	20230901	182000	434731610	9640	9640	9640	9640	0
57	20230901	181900	434731610	9640	9640	9640	9640	0
58	20230901	181800	434731610	9640	9640	9640	9640	0
59	20230901	181700	434731610	9640	9640	9640	9640	0
60	20230901	181600	434731610	9640	9640	9640	9640	0
61	20230901	181500	434731610	9640	9640	9640	9640	0
62	20230901	181400	434731610	9640	9640	9640	9640	1069
63	20230901	181300	434731610	9640	9640	9640	9640	0
64	20230901	181200	434731610	9640	9640	9640	9640	0
65	20230901	181100	434731610	9640	9640	9640	9640	0
66	20230901	181000	434731610	9640	9640	9640	9640	0
67	20230901	180900	434731610	9640	9640	9640	9640	0
68	20230901	180800	434731610	9640	9640	9640	9640	0
69	20230901	180700	434731610	9640	9640	9640	9640	0
70	20230901	180600	434731610	9640	9640	9640	9640	0
71	20230901	180500	434731610	9640	9640	9640	9640	0
72	20230901	180400	434731610	9640	9640	9640	9640	0
73	20230901	180300	434731610	9640	9640	9640	9640	0
74	20230901	180200	434731610	9640	9640	9640	9640	0
75	20230901	180100	434731610	9640	9640	9640	9640	0
76	20230901	180000	434731610	9640	9640	9640	9640	0
77	20230901	175900	434731610	9640	9640	9640	9640	0
78	20230901	175800	434731610	9640	9640	9640	9640	0
79	20230901	175700	434731610	9640	9640	9640	9640	0
80	20230901	175600	434731610	9640	9640	9640	9640	0
81	20230901	175500	434731610	9640	9640	9640	9640	0
82	20230901	175400	434731610	9640	9640	9640	9640	0
83	20230901	175300	434731610	9640	9640	9640	9640	0
84	20230901	175200	434731610	9640	9640	9640	9640	0
85	20230901	175100	434731610	9640	9640	9640	9640	0
86	20230901	175000	434731610	9640	9640	9640	9640	0
87	20230901	174900	434731610	9640	9640	9640	9640	0
88	20230901	174800	434731610	9640	9640	9640	9640	0
89	20230901	174700	434731610	9640	9640	9640	9640	0
90	20230901	174600	434731610	9640	9640	9640	9640	0
91	20230901	174500	434731610	9640	9640	9640	9640	0
92	20230901	174400	434731610	9640	9640	9640	9640	1069
93	20230901	174300	434731610	9640	9640	9640	9640	0
94	20230901	174200	434731610	9640	9640	9640	9640	0
95	20230901	174100	434731610	9640	9640	9640	9640	0
96	20230901	174000	434731610	9640	9640	9640	9640	0
97	20230901	173900	434731610	9640	9640	9640	9640	0
98	20230901	173800	434731610	9640	9640	9640	9640	0
99	20230901	173700	434731610	9640	9640	9640	9640	0
100	20230901	173600	434731610	9640	9640	9640	9640	0
101	20230901	173500	434731610	9640	9640	9640	9640	0
102	20230901	173400	434731610	9640	9640	9640	9640	0
103	20230901	173300	434731610	9640	9640	9640	9640	0
104	20230901	173200	434731610	9640	9640	9640	9640	0
105	20230901	173100	434731610	9640	9640	9640	9640	0
106	20230901	173000	434731610	9640	9640	9640	9640	0
107	20230901	172900	434731610	9640	9640	9640	9640	0
108	20230901	172800	434731610	9640	9640	9640	9640	0
109	20230901	172700	434731610	9640	9640	9640	9640	0
110	20230901	172600	434731610	9640	9640	9640	9640	0
111	20230901	172500	434731610	9640	9640	9640	9640	0
112	20230901	172400	434731610	9640	9640	9640	9640	0
113	20230901	172300	434731610	9640	9640	9640	9640	0
114	20230901	172200	434731610	9640	9640	9640	9640	0
115	20230901	172100	434731610	9640	9640	9640	9640	0
116	20230901	172000	434731610	9640	9640	9640	9640	0
117	20230901	171900	434731610	9640	9640	9640	9640	0
118	20230901	171800	434731610	9640	9640	9640	9640	0
119	20230901	171700	434731610	9640	9640	9640	9640	0
120	20230901	171600	434731610	9640	9640	9640	9640	0
121	20230901	171500	434731610	9640	9640	9640	9640	0
122	20230901	171400	434731610	9640	9640	9640	9640	1069
123	20230901	171300	434731610	9640	9640	9640	9640	0
124	20230901	171200	434731610	9640	9640	9640	9640	0
125	20230901	171100	434731610	9640	9640	9640	9640	0
126	20230901	171000	434731610	9640	9640	9640	9640	0
127	20230901	170900	434731610	9640	9640	9640	9640	0
128	20230901	170800	434731610	9640	9640	9640	9640	0
129	20230901	170700	434731610	9640	9640	9640	9640	0
130	20230901	170600	434731610	9640	9640	9640	9640	0
131	20230901	170500	434731610	9640	9640	9640	9640	0
132	20230901	170400	434731610	9640	9640	9640	9640	0
133	20230901	170300	434731610	9640	9640	9640	9640	0
134	20230901	170200	434731610	9640	9640	9640	9640	0
135	20230901	170100	434731610	9640	9640	9640	9640	0
136	20230901	170000	434731610	9640	9640	9640	9640	0
137	20230901	165900	434731610	9640	9640	9640	9640	0
138	20230901	165800	434731610	9640	9640	9640	9640	0
139	20230901	165700	434731610	9640	9640	9640	9640	0
140	20230901	165600	434731610	9640	9640	9640	9640	0
141	20230901	165500	434731610	9640	9640	9640	9640	0
142	20230901	165400	434731610	9640	9640	9640	9640	0
143	20230901	165300	434731610	9640	9640	9640	9640	0
144	20230901	165200	434731610	9640	9640	9640	9640	0
145	20230901	165100	434731610	9640	9640	9640	9640	0
146	20230901	165000	434731610	9640	9640	9640	9640	0
147	20230901	164900	434731610	9640	9640	9640	9640	0
148	20230901	164800	434731610	9640	9640	9640	9640	0
149	20230901	164700	434731610	9640	9640	9640	9640	0
150	20230901	164600	434731610	9640	9640	9640	9640	0
151	20230901	164500	434731610	9640	9640	9640	9640	0
152	20230901	164400	434731610	9640	9640	9640	9640	1069
153	20230901	164300	434731610	9640	9640	9640	9640	0
154	20230901	164200	434731610	9640	9640	9640	9640	0
155	20230901	164100	434731610	9640	9640	9640	9640	0
156	20230901	164000	434731610	9640	9640	9640	9640	0
157	20230901	163900	434731610	9640	9640	9640	9640	0
158	20230901	163800	434731610	9640	9640	9640	9640	0
159	20230901	163700	434731610	9640	9640	9640	9640	0
160	20230901	163600	434731610	9640	9640	9640	9640	0
161	20230901	163500	434731610	9640	9640	9640	9640	0
162	20230901	163400	434731610	9640	9640	9640	9640	0
163	20230901	163300	434731610	9640	9640	9640	9640	0
164	20230901	163200	434731610	9640	9640	9640	9640	0
165	20230901	163100	434731610	9640	9640	9640	9640	0
166	20230901	163000	434731610	9640	9640	9640	9640	0
167	20230901	162900	434731610	9640	9640	9640	9640	0
168	20230901	162800	434731610	9640	9640	9640	9640	0
169	20230901	162700	434731610	9640	9640	9640	9640	0
170	20230901	162600	434731610	9640	9640	9640	9640	0
171	20230901	162500	434731610	9640	9640	9640	9640	0
172	20230901	162400	434731610	9640	9640	9640	9640	0
173	20230901	162300	434731610	9640	9640	9640	9640	0
174	20230901	162200	434731610	9640	9640	9640	9640	0
175	20230901	162100	434731610	9640	9640	9640	9640	0
176	20230901	162000	434731610	9640	9640	9640	9640	0
177	20230901	161900	434731610	9640	9640	9640	9640	0
178	20230901	161800	434731610	9640	9640	9640	9640	0
179	20230901	161700	434731610	9640	9640	9640	9640	0
180	20230901	161600	434731610	9640	9640	9640	9640	0
181	20230901	161500	434731610	9640	9640	9640	9640	0
182	20230901	161400	434731610	9640	9640	9640	9640	1069
183	20230901	161300	434731610	9640	9640	9640	9640	0
184	20230901	161200	434731610	9640	9640	9640	9640	0
185	20230901	161100	434731610	9640	9640	9640	9640	0
186	20230901	161000	434731610	9640	9640	9640	9640	0
187	20230901	160900	434731610	9640	9640	9640	9640	0
188	20230901	160800	434731610	9640	9640	9640	9640	0
189	20230901	160700	434731610	9640	9640	9640	9640	0
190	20230901	160600	434731610	9640	9640	9640	9640	0
191	20230901	160500	434731610	9640	9640	9640	9640	0
192	20230901	160400	434731610	9640	9640	9640	9640	0
193	20230901	160300	434731610	9640	9640	9640	9640	0
194	20230901	160200	434731610	9640	9640	9640	9640	0
195	20230901	160100	434731610	9640	9640	9640	9640	0
196	20230901	160000	434731610	9640	9640	9640	9640	0
197	20230901	155900	434731610	9640	9640	9640	9640	0
198	20230901	155800	434731610	9640	9640	9640	9640	0
199	20230901	155700	434731610	9640	9640	9640	9640	0
200	20230901	155600	434731610	9640	9640	9640	9640	0
201	20230901	155500	434731610	9640	9640	9640	9640	0
202	20230901	155400	434731610	9640	9640	9640	9640	0
203	20230901	155300	434731610	9640	9640	9640	9640	0
204	20230901	155200	434731610	9640	9640	9640	9640	0
205	20230901	155100	434731610	9640	9640	9640	9640	0
206	20230901	155000	434731610	9640	9640	9640	9640	0
207	20230901	154900	434731610	9640	9640	9640	9640	0
208	20230901	154800	434731610	9640	9640	9640	9640	0
209	20230901	154700	434731610	9640	9640	9640	9640	0
210	20230901	154600	434731610	9640	9640	9640	9640	0
211	20230901	154500	434731610	9640	9640	9640	9640	0
212	20230901	154400	434731610	9640	9640	9640	9640	1069
213	20230901	154300	434731610	9640	9640	9640	9640	0
214	20230901	154200	434731610	9640	9640	9640	9640	0
215	20230901	154100	434731610	9640	9640	9640	9640	0
216	20230901	154000	434731610	9640	9640	9640	9640	0
217	20230901	153900	434731610	9640	9640	9640	9640	0
218	20230901	153800	434731610	9640	9640	9640	9640	0
219	20230901	153700	434731610	9640	9640	9640	9640	0
220	20230901	153600	434731610	9640	9640	9640	9640	0
221	20230901	153500	434731610	9640	9640	9640	9640	0
222	20230901	153400	434731610	9640	9640	9640	9640	0
223	20230901	153300	434731610	9640	9640	9640	9640	0
224	20230901	153200	434731610	9640	9640	9640	9640	0
225	20230901	153100	434731610	9640	9640	9640	9640	0
226	20230901	153000	434731610	9640	9640	9640	9640	1069
227	20230901	152900	424426450	9640	9640	9640	9640	0
228	20230901	152800	424426450	9640	9640	9640	9640	0
229	20230901	152700	424426450	9640	9640	9640	9640	0
230	20230901	152600	424426450	9640	9640	9640	9640	0
231	20230901	152500	424426450	9640	9640	9640	9640	0
232	20230901	152400	424426450	9640	9640	9640	9640	0
233	20230901	152300	424426450	9640	9640	9640	9640	0
234	20230901	152200	424426450	9640	9640	9640	9640	0
235	20230901	152100	424426450	9640	9640	9640	9640	0
236	20230901	152000	424426450	9640	9640	9640	9640	0
237	20230901	151900	424426450	9640	9620	9640	9600	176
238	20230901	151800	422732140	9620	9610	9620	9610	20
239	20230901	151700	422539810	9620	9590	9620	9580	131
240	20230901	151600	421282040	9600	9600	9600	9600	26
241	20230901	151500	421032440	9600	9590	9600	9590	47
242	20230901	151400	420581480	9580	9590	9590	9580	25
243	20230901	151300	420341970	9580	9580	9590	9580	70
244	20230901	151200	419671150	9590	9590	9600	9590	30
245	20230901	151100	419383400	9600	9600	9610	9590	43
246	20230901	151000	418970790	9590	9590	9600	9580	116
247	20230901	150900	417858900	9580	9590	9590	9580	27
248	20230901	150800	417600210	9600	9580	9600	9580	71
249	20230901	150700	416919730	9590	9590	9590	9580	32
250	20230901	150600	416613090	9600	9570	9610	9570	59
251	20230901	150500	416046970	9580	9580	9580	9570	208
252	20230901	150400	414055370	9590	9590	9590	9590	56
253	20230901	150300	413518330	9630	9630	9630	9630	0
254	20230901	150200	413518330	9630	9590	9630	9580	58
255	20230901	150100	412962520	9580	9580	9580	9580	47
256	20230901	150000	412512260	9590	9570	9590	9570	83
257	20230901	145900	411717440	9580	9580	9580	9580	17
258	20230901	145800	411554580	9580	9600	9600	9580	15
259	20230901	145700	411410710	9640	9580	9640	9570	125
260	20230901	145600	410210680	9580	9570	9580	9570	54
261	20230901	145500	409693840	9570	9570	9570	9570	48
262	20230901	145400	409234480	9580	9580	9580	9580	8
263	20230901	145300	409157840	9580	9580	9580	9580	111
264	20230901	145200	408094460	9580	9580	9580	9580	48
265	20230901	145100	407634620	9590	9590	9590	9590	4
266	20230901	145000	407596260	9610	9600	9610	9580	71
267	20230901	144900	406915670	9600	9600	9600	9590	72
268	20230901	144800	406224950	9590	9590	9600	9590	54
269	20230901	144700	405707080	9610	9600	9610	9600	29
270	20230901	144600	405428620	9620	9590	9630	9590	69
271	20230901	144500	404766510	9600	9550	9600	9550	159
272	20230901	144400	403246040	9550	9540	9570	9540	332
273	20230901	144300	400077320	9540	9550	9550	9540	61
274	20230901	144200	399495340	9540	9540	9540	9540	48
275	20230901	144100	399037420	9550	9560	9560	9550	12
276	20230901	144000	398922810	9550	9550	9560	9550	60
277	20230901	143900	398349690	9560	9550	9560	9550	63
278	20230901	143800	397747890	9560	9560	9570	9550	68
279	20230901	143700	397098140	9570	9550	9570	9550	474
280	20230901	143600	392568230	9550	9550	9550	9550	44
281	20230901	143500	392148030	9550	9560	9560	9550	53
282	20230901	143400	391641830	9560	9570	9570	9560	36
283	20230901	143300	391297490	9570	9570	9570	9570	23
284	20230901	143200	391077380	9570	9570	9570	9570	48
285	20230901	143100	390618020	9570	9570	9570	9570	48
286	20230901	143000	390158660	9570	9570	9580	9570	124
287	20230901	142900	388971930	9580	9570	9580	9570	53
288	20230901	142800	388464670	9580	9580	9580	9570	531
289	20230901	142700	383381380	9590	9590	9600	9590	107
290	20230901	142600	382355240	9600	9590	9600	9590	50
291	20230901	142500	381875720	9600	9590	9600	9590	313
292	20230901	142400	378873400	9600	9600	9600	9590	33
293	20230901	142300	378556840	9590	9590	9600	9590	59
294	20230901	142200	377990970	9600	9590	9600	9590	57
295	20230901	142100	377444250	9600	9590	9600	9590	74
296	20230901	142000	376734480	9600	9590	9600	9590	28
297	20230901	141900	376465920	9600	9600	9600	9590	51
298	20230901	141800	375976690	9610	9600	9610	9600	104
299	20230901	141700	374977750	9610	9610	9610	9610	16
300	20230901	141600	374823990	9610	9610	9610	9610	0
301	20230901	141500	374823990	9610	9620	9620	9610	59
302	20230901	141400	374256490	9600	9600	9600	9600	0
303	20230901	141300	374256490	9600	9600	9600	9600	100
304	20230901	141200	373296490	9600	9610	9610	9600	772
305	20230901	141100	365878470	9620	9620	9620	9620	231
306	20230901	141000	363656250	9640	9620	9640	9620	62
307	20230901	140900	363059770	9630	9630	9640	9630	2822
308	20230901	140800	335881270	9630	9650	9650	9620	4171
309	20230901	140700	295696860	9650	9650	9650	9650	0
310	20230901	140600	295696860	9650	9650	9650	9650	0
311	20230901	140500	295696860	9650	9670	9670	9650	48
312	20230901	140400	295233640	9660	9660	9660	9660	0
313	20230901	140300	295233640	9660	9660	9660	9660	0
314	20230901	140200	295233640	9660	9660	9660	9660	0
315	20230901	140100	295233640	9660	9660	9660	9660	0
316	20230901	140000	295233640	9660	9680	9680	9660	67
317	20230901	135900	294586020	9700	9700	9700	9700	0
318	20230901	135800	294586020	9700	9680	9700	9650	1134
319	20230901	135700	283629160	9700	9700	9700	9700	0
320	20230901	135600	283629160	9700	9700	9700	9700	0
321	20230901	135500	283629160	9700	9700	9700	9700	0
322	20230901	135400	283629160	9700	9700	9700	9700	0
323	20230901	135300	283629160	9700	9700	9700	9700	0
324	20230901	135200	283629160	9700	9700	9700	9700	1
325	20230901	135100	283619460	9690	9690	9690	9690	0
326	20230901	135000	283619460	9690	9690	9690	9690	0
327	20230901	134900	283619460	9690	9690	9690	9690	0
328	20230901	134800	283619460	9690	9700	9700	9690	6
329	20230901	134700	283561270	9700	9700	9700	9700	0
330	20230901	134600	283561270	9700	9700	9700	9700	45
331	20230901	134500	283124770	9710	9710	9710	9710	1
332	20230901	134400	283115060	9720	9720	9720	9720	0
333	20230901	134300	283115060	9720	9720	9720	9720	0
334	20230901	134200	283115060	9720	9720	9720	9720	0
335	20230901	134100	283115060	9720	9710	9720	9710	24
336	20230901	134000	282881920	9710	9710	9710	9710	0
337	20230901	133900	282881920	9710	9710	9710	9710	0
338	20230901	133800	282881920	9710	9700	9710	9700	37
339	20230901	133700	282523000	9720	9720	9720	9720	0
340	20230901	133600	282523000	9720	9720	9720	9720	0
341	20230901	133500	282523000	9720	9720	9720	9720	0
342	20230901	133400	282523000	9720	9720	9720	9720	0
343	20230901	133300	282523000	9720	9710	9720	9710	56
344	20230901	133200	281979150	9730	9730	9730	9730	0
345	20230901	133100	281979150	9730	9720	9730	9720	27
346	20230901	133000	281716450	9730	9720	9730	9720	21
347	20230901	132900	281512140	9700	9700	9700	9700	1
348	20230901	132800	281502440	9730	9700	9730	9700	296
349	20230901	132700	278627170	9720	9720	9720	9720	0
350	20230901	132600	278627170	9720	9700	9720	9700	3
351	20230901	132500	278598030	9690	9690	9690	9690	1
352	20230901	132400	278588340	9680	9680	9680	9680	0
353	20230901	132300	278588340	9680	9680	9680	9680	0
354	20230901	132200	278588340	9680	9660	9720	9660	389
355	20230901	132100	274829720	9670	9690	9690	9670	534
356	20230901	132000	269660870	9690	9700	9700	9690	217
357	20230901	131900	267556060	9720	9720	9720	9720	0
358	20230901	131800	267556060	9720	9720	9720	9720	0
359	20230901	131700	267556060	9720	9720	9720	9720	0
360	20230901	131600	267556060	9720	9720	9720	9720	0
361	20230901	131500	267556060	9720	9720	9720	9720	2
362	20230901	131400	267536620	9710	9710	9710	9710	233
363	20230901	131300	265274190	9720	9720	9720	9720	0
364	20230901	131200	265274190	9720	9720	9720	9720	0
365	20230901	131100	265274190	9720	9730	9730	9720	62
366	20230901	131000	264671270	9730	9730	9730	9730	10
367	20230901	130900	264573970	9730	9730	9730	9730	0
368	20230901	130800	264573970	9730	9730	9730	9730	0
369	20230901	130700	264573970	9730	9730	9730	9730	9
370	20230901	130600	264486400	9740	9740	9740	9740	1
371	20230901	130500	264476660	9730	9730	9730	9730	0
372	20230901	130400	264476660	9730	9730	9730	9730	0
373	20230901	130300	264476660	9730	9730	9730	9730	27
374	20230901	130200	264213950	9740	9740	9740	9740	3
375	20230901	130100	264184730	9740	9740	9740	9740	5
376	20230901	130000	264136030	9740	9740	9740	9740	0
377	20230901	125900	264136030	9740	9740	9740	9740	0
378	20230901	125800	264136030	9740	9730	9740	9730	16
379	20230901	125700	263980320	9750	9750	9750	9750	0
380	20230901	125600	263980320	9750	9740	9750	9740	102
381	20230901	125500	262985940	9720	9720	9720	9720	0
382	20230901	125400	262985940	9720	9720	9720	9720	0
383	20230901	125300	262985940	9720	9720	9720	9720	10
384	20230901	125200	262888740	9720	9720	9720	9720	14
385	20230901	125100	262752660	9740	9730	9740	9720	313
386	20230901	125000	259708740	9760	9760	9760	9760	0
387	20230901	124900	259708740	9760	9760	9760	9760	0
388	20230901	124800	259708740	9760	9760	9760	9760	0
389	20230901	124700	259708740	9760	9760	9760	9760	0
390	20230901	124600	259708740	9760	9760	9760	9760	0
391	20230901	124500	259708740	9760	9760	9760	9760	0
392	20230901	124400	259708740	9760	9760	9760	9760	0
393	20230901	124300	259708740	9760	9760	9760	9760	0
394	20230901	124200	259708740	9760	9760	9760	9760	0
395	20230901	124100	259708740	9760	9740	9760	9740	186
396	20230901	124000	257896450	9760	9760	9760	9760	0
397	20230901	123900	257896450	9760	9760	9760	9760	0
398	20230901	123800	257896450	9760	9760	9760	9760	0
399	20230901	123700	257896450	9760	9730	9760	9730	10
400	20230901	123600	257798930	9730	9720	9730	9710	23
401	20230901	123500	257575270	9710	9720	9720	9710	10
402	20230901	123400	257478120	9710	9710	9710	9710	0
403	20230901	123300	257478120	9710	9710	9710	9710	160
404	20230901	123200	255924520	9710	9710	9710	9710	0
405	20230901	123100	255924520	9710	9710	9710	9710	32
406	20230901	123000	255613800	9700	9700	9700	9700	49
407	20230901	122900	255138500	9700	9700	9700	9700	0
408	20230901	122800	255138500	9700	9700	9700	9700	0
409	20230901	122700	255138500	9700	9700	9700	9700	0
410	20230901	122600	255138500	9700	9700	9700	9700	1
411	20230901	122500	255128800	9710	9710	9710	9710	19
412	20230901	122400	254944310	9710	9710	9710	9710	1
413	20230901	122300	254934600	9710	9710	9710	9710	7
414	20230901	122200	254866630	9710	9710	9710	9710	27
415	20230901	122100	254604460	9710	9710	9710	9710	12
416	20230901	122000	254487940	9720	9720	9720	9720	0
417	20230901	121900	254487940	9720	9720	9720	9720	0
418	20230901	121800	254487940	9720	9720	9720	9720	10
419	20230901	121700	254390740	9720	9720	9720	9720	14
420	20230901	121600	254254660	9740	9740	9740	9740	0
421	20230901	121500	254254660	9740	9740	9740	9740	0
422	20230901	121400	254254660	9740	9740	9740	9740	439
423	20230901	121300	249978800	9740	9740	9740	9740	10
424	20230901	121200	249881400	9760	9760	9760	9760	0
425	20230901	121100	249881400	9760	9760	9760	9760	0
426	20230901	121000	249881400	9760	9760	9760	9760	0
427	20230901	120900	249881400	9760	9760	9760	9760	0
428	20230901	120800	249881400	9760	9760	9760	9760	4
429	20230901	120700	249842360	9760	9760	9760	9760	0
430	20230901	120600	249842360	9760	9760	9760	9760	0
431	20230901	120500	249842360	9760	9760	9760	9760	0
432	20230901	120400	249842360	9760	9760	9760	9760	0
433	20230901	120300	249842360	9760	9760	9760	9760	0
434	20230901	120200	249842360	9760	9760	9760	9760	0
435	20230901	120100	249842360	9760	9760	9760	9760	14
436	20230901	120000	249705720	9760	9760	9760	9760	1
437	20230901	115900	249695960	9760	9760	9760	9760	0
438	20230901	115800	249695960	9760	9760	9760	9760	0
439	20230901	115700	249695960	9760	9760	9760	9760	0
440	20230901	115600	249695960	9760	9760	9760	9760	0
441	20230901	115500	249695960	9760	9760	9760	9760	0
442	20230901	115400	249695960	9760	9760	9760	9760	0
443	20230901	115300	249695960	9760	9760	9760	9760	1
444	20230901	115200	249686200	9760	9760	9760	9760	1
445	20230901	115100	249676440	9760	9750	9760	9750	16
446	20230901	115000	249520300	9740	9740	9740	9740	1
447	20230901	114900	249510560	9730	9730	9730	9730	0
448	20230901	114800	249510560	9730	9730	9730	9730	1
449	20230901	114700	249500830	9760	9760	9760	9760	0
450	20230901	114600	249500830	9760	9760	9760	9760	0
451	20230901	114500	249500830	9760	9760	9760	9760	0
452	20230901	114400	249500830	9760	9720	9760	9720	79
453	20230901	114300	248730760	9690	9680	9690	9680	469
454	20230901	114200	244188080	9690	9690	9690	9690	0
455	20230901	114100	244188080	9690	9690	9690	9690	0
456	20230901	114000	244188080	9690	9690	9690	9690	0
457	20230901	113900	244188080	9690	9690	9690	9690	1
458	20230901	113800	244178390	9690	9690	9690	9690	0
459	20230901	113700	244178390	9690	9690	9690	9690	0
460	20230901	113600	244178390	9690	9690	9690	9690	0
461	20230901	113500	244178390	9690	9690	9690	9690	149
462	20230901	113400	242734580	9700	9700	9700	9700	0
463	20230901	113300	242734580	9700	9700	9700	9700	0
464	20230901	113200	242734580	9700	9700	9700	9700	19
465	20230901	113100	242550280	9700	9700	9700	9700	5
466	20230901	113000	242501780	9700	9700	9700	9700	0
467	20230901	112900	242501780	9700	9700	9700	9700	0
468	20230901	112800	242501780	9700	9700	9700	9700	0
469	20230901	112700	242501780	9700	9690	9700	9690	11
470	20230901	112600	242395170	9710	9710	9710	9710	0
471	20230901	112500	242395170	9710	9710	9710	9710	0
472	20230901	112400	242395170	9710	9700	9710	9690	105
473	20230901	112300	241377470	9700	9700	9700	9700	15
474	20230901	112200	241231970	9710	9710	9710	9710	7
475	20230901	112100	241164000	9720	9720	9720	9720	10
476	20230901	112000	241066800	9720	9720	9720	9720	0
477	20230901	111900	241066800	9720	9720	9720	9720	22
478	20230901	111800	240852960	9740	9740	9740	9740	0
479	20230901	111700	240852960	9740	9740	9740	9740	0
480	20230901	111600	240852960	9740	9750	9750	9740	22
481	20230901	111500	240638610	9760	9760	9760	9760	0
482	20230901	111400	240638610	9760	9760	9760	9760	0
483	20230901	111300	240638610	9760	9760	9760	9760	20
484	20230901	111200	240443410	9770	9770	9770	9770	0
485	20230901	111100	240443410	9770	9710	9830	9650	5874
486	20230901	111000	183582610	9730	9730	9730	9730	0
487	20230901	110900	183582610	9730	9730	9730	9730	4
488	20230901	110800	183543690	9730	9730	9730	9730	0
489	20230901	110700	183543690	9730	9730	9730	9730	0
490	20230901	110600	183543690	9730	9730	9730	9730	10
491	20230901	110500	183446390	9730	9730	9730	9730	0
492	20230901	110400	183446390	9730	9730	9730	9730	0
493	20230901	110300	183446390	9730	9730	9730	9730	0
494	20230901	110200	183446390	9730	9730	9730	9730	37
495	20230901	110100	183086380	9710	9710	9710	9710	20
496	20230901	110000	182892180	9710	9710	9710	9710	0
497	20230901	105900	182892180	9710	9710	9710	9710	10
498	20230901	105800	182795080	9730	9730	9730	9730	0
499	20230901	105700	182795080	9730	9730	9730	9730	3
500	20230901	105600	182765890	9730	9730	9730	9730	81
501	20230901	105500	181977760	9750	9750	9750	9750	5
502	20230901	105400	181929010	9750	9750	9750	9750	1
503	20230901	105300	181919260	9750	9750	9750	9750	0
504	20230901	105200	181919260	9750	9740	9750	9740	112
505	20230901	105100	180828330	9750	9750	9750	9740	24
506	20230901	105000	180594450	9750	9760	9770	9740	225
507	20230901	104900	178401580	9760	9760	9760	9760	1
508	20230901	104800	178391820	9760	9760	9760	9760	24
509	20230901	104700	178157580	9760	9760	9760	9760	4
510	20230901	104600	178118540	9770	9780	9800	9770	41
511	20230901	104500	177717010	9790	9720	9790	9720	80
512	20230901	104400	176934980	9710	9710	9710	9710	79
513	20230901	104300	176167890	9720	9720	9720	9720	0
514	20230901	104200	176167890	9720	9690	9720	9680	2089
515	20230901	104100	155936870	9710	9710	9710	9690	364
516	20230901	104000	152408730	9700	9700	9700	9700	9
517	20230901	103900	152321430	9710	9710	9710	9710	0
518	20230901	103800	152321430	9710	9700	9710	9700	127
519	20230901	103700	151089410	9700	9720	9720	9700	203
520	20230901	103600	149117830	9720	9750	9750	9720	43
521	20230901	103500	148698760	9750	9750	9750	9750	0
522	20230901	103400	148698760	9750	9750	9750	9750	4
523	20230901	103300	148659760	9750	9750	9750	9750	1
524	20230901	103200	148650010	9760	9760	9760	9760	3
525	20230901	103100	148620730	9760	9730	9790	9730	473
526	20230901	103000	144013570	9730	9740	9750	9730	3383
527	20230901	102900	111086610	9750	9750	9750	9750	0
528	20230901	102800	111086610	9750	9750	9750	9750	4
529	20230901	102700	111047610	9750	9750	9750	9750	0
530	20230901	102600	111047610	9750	9750	9750	9750	0
531	20230901	102500	111047610	9750	9750	9750	9750	4
532	20230901	102400	111008610	9730	9730	9730	9730	302
533	20230901	102300	108070150	9730	9730	9730	9730	0
534	20230901	102200	108070150	9730	9730	9730	9730	149
535	20230901	102100	106620380	9710	9710	9710	9710	0
536	20230901	102000	106620380	9710	9730	9730	9710	7
537	20230901	101900	106552330	9730	9730	9730	9710	792
538	20230901	101800	98852250	9740	9740	9740	9740	0
539	20230901	101700	98852250	9740	9740	9740	9740	1
540	20230901	101600	98842510	9740	9740	9740	9740	4
541	20230901	101500	98803550	9740	9740	9740	9730	8
542	20230901	101400	98725640	9740	9750	9750	9740	6
543	20230901	101300	98667160	9750	9750	9750	9750	0
544	20230901	101200	98667160	9750	9750	9750	9750	4
545	20230901	101100	98628160	9750	9750	9750	9750	5
546	20230901	101000	98579410	9750	9750	9750	9750	4
547	20230901	100900	98540410	9750	9750	9750	9750	0
548	20230901	100800	98540410	9750	9750	9750	9750	37
549	20230901	100700	98179660	9750	9750	9750	9750	4
550	20230901	100600	98140660	9750	9750	9750	9750	0
551	20230901	100500	98140660	9750	9750	9750	9750	0
552	20230901	100400	98140660	9750	9750	9750	9740	215
553	20230901	100300	96045410	9760	9790	9790	9760	63
554	20230901	100200	95430070	9790	9790	9790	9790	0
555	20230901	100100	95430070	9790	9790	9790	9790	4
556	20230901	100000	95390910	9790	9790	9790	9790	10
557	20230901	095900	95293010	9790	9790	9790	9790	4
558	20230901	095800	95253850	9790	9790	9790	9790	4
559	20230901	095700	95214690	9790	9790	9790	9790	57
560	20230901	095600	94656660	9790	9790	9790	9790	14
561	20230901	095500	94519600	9790	9790	9790	9790	0
562	20230901	095400	94519600	9790	9790	9790	9790	0
563	20230901	095300	94519600	9790	9790	9790	9790	9
564	20230901	095200	94431490	9790	9790	9790	9790	13
565	20230901	095100	94304220	9790	9790	9790	9790	4
566	20230901	095000	94265060	9790	9780	9790	9780	27
567	20230901	094900	94000740	9790	9780	9790	9780	62
568	20230901	094800	93394250	9790	9790	9790	9790	23
569	20230901	094700	93169080	9790	9710	9790	9710	831
570	20230901	094600	85086170	9710	9710	9710	9700	383
571	20230901	094500	81370460	9730	9730	9730	9730	1
572	20230901	094400	81360730	9720	9750	9750	9710	693
573	20230901	094300	74614810	9760	9760	9760	9760	1
574	20230901	094200	74605050	9760	9760	9760	9760	0
575	20230901	094100	74605050	9760	9760	9760	9760	5
576	20230901	094000	74556250	9760	9750	9760	9750	38
577	20230901	093900	74185420	9760	9760	9760	9760	0
578	20230901	093800	74185420	9760	9760	9760	9760	4
579	20230901	093700	74146380	9760	9760	9760	9760	3
580	20230901	093600	74117100	9760	9760	9760	9760	0
581	20230901	093500	74117100	9760	9760	9760	9760	54
582	20230901	093400	73590060	9760	9760	9760	9760	9
583	20230901	093300	73502220	9760	9760	9760	9760	1
584	20230901	093200	73492460	9760	9760	9760	9760	4
585	20230901	093100	73453420	9760	9760	9760	9760	5
586	20230901	093000	73404620	9760	9770	9770	9750	432
587	20230901	092900	69187840	9780	9780	9780	9780	23
588	20230901	092800	68962900	9790	9800	9800	9790	76
589	20230901	092700	68218530	9830	9820	9840	9810	92
590	20230901	092600	67315400	9840	9830	9840	9820	580
591	20230901	092500	61612840	9820	9850	9860	9820	259
592	20230901	092400	59067950	9840	9840	9840	9840	0
593	20230901	092300	59067950	9840	9840	9840	9840	44
594	20230901	092200	58634990	9840	9840	9840	9840	13
595	20230901	092100	58507070	9840	9840	9840	9840	2
596	20230901	092000	58487390	9820	9800	9820	9800	761
597	20230901	091900	51020950	9800	9780	9800	9780	18
598	20230901	091800	50844870	9780	9780	9780	9780	6
599	20230901	091700	50786190	9780	9800	9810	9770	723
600	20230901	091600	43699620	9870	9870	9870	9870	0
601	20230901	091500	43699620	9870	9760	9870	9760	733
602	20230901	091400	36537110	9760	9760	9760	9750	16
603	20230901	091300	36380960	9760	9760	9760	9760	298
604	20230901	091200	33472480	9760	9760	9760	9760	0
605	20230901	091100	33472480	9760	9760	9760	9760	103
606	20230901	091000	32467200	9700	9700	9760	9700	32
607	20230901	090900	32156500	9690	9690	9690	9690	349
608	20230901	090800	28774690	9660	9690	9690	9660	64
609	20230901	090700	28154590	9690	9690	9690	9690	0
610	20230901	090600	28154590	9690	9690	9690	9690	2
611	20230901	090500	28135210	9650	9690	9690	9650	211
612	20230901	090400	26091340	9690	9730	9730	9690	997
613	20230901	090300	16413070	9740	9770	9770	9740	793
614	20230901	090200	8682500	9800	9750	9800	9750	71
615	20230901	090100	7989300	9750	9760	9780	9750	752
616	20230901	090000	644110	9760	9760	9760	9760	61