KissMeData/263800/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202100	660926650	5750	5750	5750	5750	2834
3	20230901	202000	660926650	5750	5750	5750	5750	0
4	20230901	201900	660926650	5750	5750	5750	5750	0
5	20230901	201800	660926650	5750	5750	5750	5750	0
6	20230901	201700	660926650	5750	5750	5750	5750	0
7	20230901	201600	660926650	5750	5750	5750	5750	0
8	20230901	201500	660926650	5750	5750	5750	5750	0
9	20230901	201400	660926650	5750	5750	5750	5750	0
10	20230901	201300	660926650	5750	5750	5750	5750	0
11	20230901	201200	660926650	5750	5750	5750	5750	0
12	20230901	201100	660926650	5750	5750	5750	5750	0
13	20230901	201000	660926650	5750	5750	5750	5750	0
14	20230901	200900	660926650	5750	5750	5750	5750	0
15	20230901	200800	660926650	5750	5750	5750	5750	0
16	20230901	200700	660926650	5750	5750	5750	5750	0
17	20230901	200600	660926650	5750	5750	5750	5750	0
18	20230901	200500	660926650	5750	5750	5750	5750	0
19	20230901	200400	660926650	5750	5750	5750	5750	0
20	20230901	200300	660926650	5750	5750	5750	5750	0
21	20230901	200200	660926650	5750	5750	5750	5750	0
22	20230901	200100	660926650	5750	5750	5750	5750	0
23	20230901	200000	660926650	5750	5750	5750	5750	0
24	20230901	195900	660926650	5750	5750	5750	5750	0
25	20230901	195800	660926650	5750	5750	5750	5750	0
26	20230901	195700	660926650	5750	5750	5750	5750	0
27	20230901	195600	660926650	5750	5750	5750	5750	0
28	20230901	195500	660926650	5750	5750	5750	5750	0
29	20230901	195400	660926650	5750	5750	5750	5750	0
30	20230901	195300	660926650	5750	5750	5750	5750	0
31	20230901	195200	660926650	5750	5750	5750	5750	0
32	20230901	195100	660926650	5750	5750	5750	5750	2834
33	20230901	195000	660926650	5750	5750	5750	5750	0
34	20230901	194900	660926650	5750	5750	5750	5750	0
35	20230901	194800	660926650	5750	5750	5750	5750	0
36	20230901	194700	660926650	5750	5750	5750	5750	0
37	20230901	194600	660926650	5750	5750	5750	5750	0
38	20230901	194500	660926650	5750	5750	5750	5750	0
39	20230901	194400	660926650	5750	5750	5750	5750	0
40	20230901	194300	660926650	5750	5750	5750	5750	0
41	20230901	194200	660926650	5750	5750	5750	5750	0
42	20230901	194100	660926650	5750	5750	5750	5750	0
43	20230901	194000	660926650	5750	5750	5750	5750	0
44	20230901	193900	660926650	5750	5750	5750	5750	0
45	20230901	193800	660926650	5750	5750	5750	5750	0
46	20230901	193700	660926650	5750	5750	5750	5750	0
47	20230901	193600	660926650	5750	5750	5750	5750	0
48	20230901	193500	660926650	5750	5750	5750	5750	0
49	20230901	193400	660926650	5750	5750	5750	5750	0
50	20230901	193300	660926650	5750	5750	5750	5750	0
51	20230901	193200	660926650	5750	5750	5750	5750	0
52	20230901	193100	660926650	5750	5750	5750	5750	0
53	20230901	193000	660926650	5750	5750	5750	5750	0
54	20230901	192900	660926650	5750	5750	5750	5750	0
55	20230901	192800	660926650	5750	5750	5750	5750	0
56	20230901	192700	660926650	5750	5750	5750	5750	0
57	20230901	192600	660926650	5750	5750	5750	5750	0
58	20230901	192500	660926650	5750	5750	5750	5750	0
59	20230901	192400	660926650	5750	5750	5750	5750	0
60	20230901	192300	660926650	5750	5750	5750	5750	0
61	20230901	192200	660926650	5750	5750	5750	5750	0
62	20230901	192100	660926650	5750	5750	5750	5750	2834
63	20230901	192000	660926650	5750	5750	5750	5750	0
64	20230901	191900	660926650	5750	5750	5750	5750	0
65	20230901	191800	660926650	5750	5750	5750	5750	0
66	20230901	191700	660926650	5750	5750	5750	5750	0
67	20230901	191600	660926650	5750	5750	5750	5750	0
68	20230901	191500	660926650	5750	5750	5750	5750	0
69	20230901	191400	660926650	5750	5750	5750	5750	0
70	20230901	191300	660926650	5750	5750	5750	5750	0
71	20230901	191200	660926650	5750	5750	5750	5750	0
72	20230901	191100	660926650	5750	5750	5750	5750	0
73	20230901	191000	660926650	5750	5750	5750	5750	0
74	20230901	190900	660926650	5750	5750	5750	5750	0
75	20230901	190800	660926650	5750	5750	5750	5750	0
76	20230901	190700	660926650	5750	5750	5750	5750	0
77	20230901	190600	660926650	5750	5750	5750	5750	0
78	20230901	190500	660926650	5750	5750	5750	5750	0
79	20230901	190400	660926650	5750	5750	5750	5750	0
80	20230901	190300	660926650	5750	5750	5750	5750	0
81	20230901	190200	660926650	5750	5750	5750	5750	0
82	20230901	190100	660926650	5750	5750	5750	5750	0
83	20230901	190000	660926650	5750	5750	5750	5750	0
84	20230901	185900	660926650	5750	5750	5750	5750	0
85	20230901	185800	660926650	5750	5750	5750	5750	0
86	20230901	185700	660926650	5750	5750	5750	5750	0
87	20230901	185600	660926650	5750	5750	5750	5750	0
88	20230901	185500	660926650	5750	5750	5750	5750	0
89	20230901	185400	660926650	5750	5750	5750	5750	0
90	20230901	185300	660926650	5750	5750	5750	5750	0
91	20230901	185200	660926650	5750	5750	5750	5750	0
92	20230901	185100	660926650	5750	5750	5750	5750	2834
93	20230901	185000	660926650	5750	5750	5750	5750	0
94	20230901	184900	660926650	5750	5750	5750	5750	0
95	20230901	184800	660926650	5750	5750	5750	5750	0
96	20230901	184700	660926650	5750	5750	5750	5750	0
97	20230901	184600	660926650	5750	5750	5750	5750	0
98	20230901	184500	660926650	5750	5750	5750	5750	0
99	20230901	184400	660926650	5750	5750	5750	5750	0
100	20230901	184300	660926650	5750	5750	5750	5750	0
101	20230901	184200	660926650	5750	5750	5750	5750	0
102	20230901	184100	660926650	5750	5750	5750	5750	0
103	20230901	184000	660926650	5750	5750	5750	5750	0
104	20230901	183900	660926650	5750	5750	5750	5750	0
105	20230901	183800	660926650	5750	5750	5750	5750	0
106	20230901	183700	660926650	5750	5750	5750	5750	0
107	20230901	183600	660926650	5750	5750	5750	5750	0
108	20230901	183500	660926650	5750	5750	5750	5750	0
109	20230901	183400	660926650	5750	5750	5750	5750	0
110	20230901	183300	660926650	5750	5750	5750	5750	0
111	20230901	183200	660926650	5750	5750	5750	5750	0
112	20230901	183100	660926650	5750	5750	5750	5750	0
113	20230901	183000	660926650	5750	5750	5750	5750	0
114	20230901	182900	660926650	5750	5750	5750	5750	0
115	20230901	182800	660926650	5750	5750	5750	5750	0
116	20230901	182700	660926650	5750	5750	5750	5750	0
117	20230901	182600	660926650	5750	5750	5750	5750	0
118	20230901	182500	660926650	5750	5750	5750	5750	0
119	20230901	182400	660926650	5750	5750	5750	5750	0
120	20230901	182300	660926650	5750	5750	5750	5750	0
121	20230901	182200	660926650	5750	5750	5750	5750	0
122	20230901	182100	660926650	5750	5750	5750	5750	2834
123	20230901	182000	660926650	5750	5750	5750	5750	0
124	20230901	181900	660926650	5750	5750	5750	5750	0
125	20230901	181800	660926650	5750	5750	5750	5750	0
126	20230901	181700	660926650	5750	5750	5750	5750	0
127	20230901	181600	660926650	5750	5750	5750	5750	0
128	20230901	181500	660926650	5750	5750	5750	5750	0
129	20230901	181400	660926650	5750	5750	5750	5750	0
130	20230901	181300	660926650	5750	5750	5750	5750	0
131	20230901	181200	660926650	5750	5750	5750	5750	0
132	20230901	181100	660926650	5750	5750	5750	5750	0
133	20230901	181000	660926650	5750	5750	5750	5750	0
134	20230901	180900	660926650	5750	5750	5750	5750	0
135	20230901	180800	660926650	5750	5750	5750	5750	0
136	20230901	180700	660926650	5750	5750	5750	5750	0
137	20230901	180600	660926650	5750	5750	5750	5750	0
138	20230901	180500	660926650	5750	5750	5750	5750	0
139	20230901	180400	660926650	5750	5750	5750	5750	0
140	20230901	180300	660926650	5750	5750	5750	5750	0
141	20230901	180200	660926650	5750	5750	5750	5750	0
142	20230901	180100	660926650	5750	5750	5750	5750	0
143	20230901	180000	660926650	5750	5750	5750	5750	0
144	20230901	175900	660926650	5750	5750	5750	5750	0
145	20230901	175800	660926650	5750	5750	5750	5750	0
146	20230901	175700	660926650	5750	5750	5750	5750	0
147	20230901	175600	660926650	5750	5750	5750	5750	0
148	20230901	175500	660926650	5750	5750	5750	5750	0
149	20230901	175400	660926650	5750	5750	5750	5750	0
150	20230901	175300	660926650	5750	5750	5750	5750	0
151	20230901	175200	660926650	5750	5750	5750	5750	0
152	20230901	175100	660926650	5750	5750	5750	5750	2834
153	20230901	175000	660926650	5750	5750	5750	5750	0
154	20230901	174900	660926650	5750	5750	5750	5750	0
155	20230901	174800	660926650	5750	5750	5750	5750	0
156	20230901	174700	660926650	5750	5750	5750	5750	0
157	20230901	174600	660926650	5750	5750	5750	5750	0
158	20230901	174500	660926650	5750	5750	5750	5750	0
159	20230901	174400	660926650	5750	5750	5750	5750	0
160	20230901	174300	660926650	5750	5750	5750	5750	0
161	20230901	174200	660926650	5750	5750	5750	5750	0
162	20230901	174100	660926650	5750	5750	5750	5750	0
163	20230901	174000	660926650	5750	5750	5750	5750	0
164	20230901	173900	660926650	5750	5750	5750	5750	0
165	20230901	173800	660926650	5750	5750	5750	5750	0
166	20230901	173700	660926650	5750	5750	5750	5750	0
167	20230901	173600	660926650	5750	5750	5750	5750	0
168	20230901	173500	660926650	5750	5750	5750	5750	0
169	20230901	173400	660926650	5750	5750	5750	5750	0
170	20230901	173300	660926650	5750	5750	5750	5750	0
171	20230901	173200	660926650	5750	5750	5750	5750	0
172	20230901	173100	660926650	5750	5750	5750	5750	0
173	20230901	173000	660926650	5750	5750	5750	5750	0
174	20230901	172900	660926650	5750	5750	5750	5750	0
175	20230901	172800	660926650	5750	5750	5750	5750	0
176	20230901	172700	660926650	5750	5750	5750	5750	0
177	20230901	172600	660926650	5750	5750	5750	5750	0
178	20230901	172500	660926650	5750	5750	5750	5750	0
179	20230901	172400	660926650	5750	5750	5750	5750	0
180	20230901	172300	660926650	5750	5750	5750	5750	0
181	20230901	172200	660926650	5750	5750	5750	5750	0
182	20230901	172100	660926650	5750	5750	5750	5750	2834
183	20230901	172000	660926650	5750	5750	5750	5750	0
184	20230901	171900	660926650	5750	5750	5750	5750	0
185	20230901	171800	660926650	5750	5750	5750	5750	0
186	20230901	171700	660926650	5750	5750	5750	5750	0
187	20230901	171600	660926650	5750	5750	5750	5750	0
188	20230901	171500	660926650	5750	5750	5750	5750	0
189	20230901	171400	660926650	5750	5750	5750	5750	0
190	20230901	171300	660926650	5750	5750	5750	5750	0
191	20230901	171200	660926650	5750	5750	5750	5750	0
192	20230901	171100	660926650	5750	5750	5750	5750	0
193	20230901	171000	660926650	5750	5750	5750	5750	0
194	20230901	170900	660926650	5750	5750	5750	5750	0
195	20230901	170800	660926650	5750	5750	5750	5750	0
196	20230901	170700	660926650	5750	5750	5750	5750	0
197	20230901	170600	660926650	5750	5750	5750	5750	0
198	20230901	170500	660926650	5750	5750	5750	5750	0
199	20230901	170400	660926650	5750	5750	5750	5750	0
200	20230901	170300	660926650	5750	5750	5750	5750	0
201	20230901	170200	660926650	5750	5750	5750	5750	0
202	20230901	170100	660926650	5750	5750	5750	5750	0
203	20230901	170000	660926650	5750	5750	5750	5750	0
204	20230901	165900	660926650	5750	5750	5750	5750	0
205	20230901	165800	660926650	5750	5750	5750	5750	0
206	20230901	165700	660926650	5750	5750	5750	5750	0
207	20230901	165600	660926650	5750	5750	5750	5750	0
208	20230901	165500	660926650	5750	5750	5750	5750	0
209	20230901	165400	660926650	5750	5750	5750	5750	0
210	20230901	165300	660926650	5750	5750	5750	5750	0
211	20230901	165200	660926650	5750	5750	5750	5750	0
212	20230901	165100	660926650	5750	5750	5750	5750	2834
213	20230901	165000	660926650	5750	5750	5750	5750	0
214	20230901	164900	660926650	5750	5750	5750	5750	0
215	20230901	164800	660926650	5750	5750	5750	5750	0
216	20230901	164700	660926650	5750	5750	5750	5750	0
217	20230901	164600	660926650	5750	5750	5750	5750	0
218	20230901	164500	660926650	5750	5750	5750	5750	0
219	20230901	164400	660926650	5750	5750	5750	5750	0
220	20230901	164300	660926650	5750	5750	5750	5750	0
221	20230901	164200	660926650	5750	5750	5750	5750	0
222	20230901	164100	660926650	5750	5750	5750	5750	0
223	20230901	164000	660926650	5750	5750	5750	5750	0
224	20230901	163900	660926650	5750	5750	5750	5750	0
225	20230901	163800	660926650	5750	5750	5750	5750	0
226	20230901	163700	660926650	5750	5750	5750	5750	0
227	20230901	163600	660926650	5750	5750	5750	5750	0
228	20230901	163500	660926650	5750	5750	5750	5750	0
229	20230901	163400	660926650	5750	5750	5750	5750	0
230	20230901	163300	660926650	5750	5750	5750	5750	0
231	20230901	163200	660926650	5750	5750	5750	5750	0
232	20230901	163100	660926650	5750	5750	5750	5750	0
233	20230901	163000	660926650	5750	5750	5750	5750	0
234	20230901	162900	660926650	5750	5750	5750	5750	0
235	20230901	162800	660926650	5750	5750	5750	5750	0
236	20230901	162700	660926650	5750	5750	5750	5750	0
237	20230901	162600	660926650	5750	5750	5750	5750	0
238	20230901	162500	660926650	5750	5750	5750	5750	0
239	20230901	162400	660926650	5750	5750	5750	5750	0
240	20230901	162300	660926650	5750	5750	5750	5750	0
241	20230901	162200	660926650	5750	5750	5750	5750	0
242	20230901	162100	660926650	5750	5750	5750	5750	2834
243	20230901	162000	660926650	5750	5750	5750	5750	0
244	20230901	161900	660926650	5750	5750	5750	5750	0
245	20230901	161800	660926650	5750	5750	5750	5750	0
246	20230901	161700	660926650	5750	5750	5750	5750	0
247	20230901	161600	660926650	5750	5750	5750	5750	0
248	20230901	161500	660926650	5750	5750	5750	5750	0
249	20230901	161400	660926650	5750	5750	5750	5750	0
250	20230901	161300	660926650	5750	5750	5750	5750	0
251	20230901	161200	660926650	5750	5750	5750	5750	0
252	20230901	161100	660926650	5750	5750	5750	5750	0
253	20230901	161000	660926650	5750	5750	5750	5750	0
254	20230901	160900	660926650	5750	5750	5750	5750	0
255	20230901	160800	660926650	5750	5750	5750	5750	0
256	20230901	160700	660926650	5750	5750	5750	5750	0
257	20230901	160600	660926650	5750	5750	5750	5750	0
258	20230901	160500	660926650	5750	5750	5750	5750	0
259	20230901	160400	660926650	5750	5750	5750	5750	0
260	20230901	160300	660926650	5750	5750	5750	5750	0
261	20230901	160200	660926650	5750	5750	5750	5750	0
262	20230901	160100	660926650	5750	5750	5750	5750	0
263	20230901	160000	660926650	5750	5750	5750	5750	0
264	20230901	155900	660926650	5750	5750	5750	5750	0
265	20230901	155800	660926650	5750	5750	5750	5750	0
266	20230901	155700	660926650	5750	5750	5750	5750	0
267	20230901	155600	660926650	5750	5750	5750	5750	0
268	20230901	155500	660926650	5750	5750	5750	5750	0
269	20230901	155400	660926650	5750	5750	5750	5750	0
270	20230901	155300	660926650	5750	5750	5750	5750	0
271	20230901	155200	660926650	5750	5750	5750	5750	0
272	20230901	155100	660926650	5750	5750	5750	5750	2834
273	20230901	155000	660926650	5750	5750	5750	5750	0
274	20230901	154900	660926650	5750	5750	5750	5750	0
275	20230901	154800	660926650	5750	5750	5750	5750	0
276	20230901	154700	660926650	5750	5750	5750	5750	0
277	20230901	154600	660926650	5750	5750	5750	5750	0
278	20230901	154500	660926650	5750	5750	5750	5750	0
279	20230901	154400	660926650	5750	5750	5750	5750	0
280	20230901	154300	660926650	5750	5750	5750	5750	0
281	20230901	154200	660926650	5750	5750	5750	5750	0
282	20230901	154100	660926650	5750	5750	5750	5750	0
283	20230901	154000	660926650	5750	5750	5750	5750	0
284	20230901	153900	660926650	5750	5750	5750	5750	0
285	20230901	153800	660926650	5750	5750	5750	5750	0
286	20230901	153700	660926650	5750	5750	5750	5750	0
287	20230901	153600	660926650	5750	5750	5750	5750	0
288	20230901	153500	660926650	5750	5750	5750	5750	0
289	20230901	153400	660926650	5750	5750	5750	5750	0
290	20230901	153300	660926650	5750	5750	5750	5750	0
291	20230901	153200	660926650	5750	5750	5750	5750	0
292	20230901	153100	660926650	5750	5750	5750	5750	0
293	20230901	153000	660926650	5750	5750	5750	5750	2834
294	20230901	152900	644631150	5820	5820	5820	5820	0
295	20230901	152800	644631150	5820	5820	5820	5820	0
296	20230901	152700	644631150	5820	5820	5820	5820	0
297	20230901	152600	644631150	5820	5820	5820	5820	0
298	20230901	152500	644631150	5820	5820	5820	5820	0
299	20230901	152400	644631150	5820	5820	5820	5820	0
300	20230901	152300	644631150	5820	5820	5820	5820	0
301	20230901	152200	644631150	5820	5820	5820	5820	0
302	20230901	152100	644631150	5820	5820	5820	5820	0
303	20230901	152000	644631150	5820	5820	5820	5820	0
304	20230901	151900	644631150	5820	5800	5820	5790	857
305	20230901	151800	639659030	5790	5790	5790	5790	39
306	20230901	151700	639433220	5790	5800	5800	5790	68
307	20230901	151600	639039140	5790	5800	5800	5790	106
308	20230901	151500	638424550	5790	5790	5790	5790	172
309	20230901	151400	637428670	5770	5790	5790	5770	236
310	20230901	151300	636064440	5790	5800	5800	5790	128
311	20230901	151200	635322220	5810	5790	5810	5790	220
312	20230901	151100	634046360	5790	5800	5800	5790	164
313	20230901	151000	633096270	5800	5800	5800	5800	52
314	20230901	150900	632794670	5800	5800	5800	5800	88
315	20230901	150800	632284270	5800	5790	5800	5790	39
316	20230901	150700	632058110	5800	5790	5800	5780	202
317	20230901	150600	630887960	5790	5780	5790	5780	59
318	20230901	150500	630546420	5790	5790	5790	5790	92
319	20230901	150400	630013740	5790	5790	5790	5790	71
320	20230901	150300	629602650	5790	5790	5790	5790	0
321	20230901	150200	629602650	5790	5790	5800	5790	72
322	20230901	150100	629185590	5790	5790	5800	5790	35
323	20230901	150000	628982930	5790	5750	5790	5750	510
324	20230901	145900	626033750	5740	5800	5800	5730	4326
325	20230901	145800	601142320	5800	5860	5860	5800	159
326	20230901	145700	600216200	5860	5860	5860	5860	87
327	20230901	145600	599706380	5860	5860	5860	5860	35
328	20230901	145500	599501280	5840	5830	5840	5830	52
329	20230901	145400	599197940	5830	5850	5850	5830	58
330	20230901	145300	598859440	5840	5830	5850	5830	115
331	20230901	145200	598188570	5830	5840	5840	5830	61
332	20230901	145100	597832720	5840	5840	5840	5840	2
333	20230901	145000	597821040	5840	5840	5840	5840	106
334	20230901	144900	597202000	5830	5810	5830	5800	14
335	20230901	144800	597120700	5810	5820	5820	5810	20
336	20230901	144700	597004320	5830	5800	5830	5790	550
337	20230901	144600	593805400	5830	5820	5830	5820	18
338	20230901	144500	593700590	5830	5830	5830	5830	0
339	20230901	144400	593700590	5830	5840	5840	5830	73
340	20230901	144300	593274640	5850	5830	5850	5820	231
341	20230901	144200	591927790	5830	5830	5830	5830	1
342	20230901	144100	591921960	5820	5820	5820	5820	104
343	20230901	144000	591316680	5820	5820	5820	5810	73
344	20230901	143900	590891840	5810	5810	5810	5810	4
345	20230901	143800	590868600	5820	5810	5820	5810	24
346	20230901	143700	590728980	5820	5810	5820	5810	34
347	20230901	143600	590531270	5820	5810	5820	5810	136
348	20230901	143500	589739930	5810	5810	5820	5810	355
349	20230901	143400	587674240	5810	5810	5810	5810	35
350	20230901	143300	587470890	5810	5810	5810	5810	106
351	20230901	143200	586855030	5800	5800	5800	5800	36
352	20230901	143100	586646230	5800	5810	5810	5800	119
353	20230901	143000	585955330	5810	5790	5810	5790	196
354	20230901	142900	584818230	5790	5780	5790	5780	1088
355	20230901	142800	578528890	5770	5770	5770	5770	106
356	20230901	142700	577917270	5770	5770	5770	5770	22
357	20230901	142600	577790330	5770	5770	5770	5770	21
358	20230901	142500	577669160	5770	5770	5770	5770	0
359	20230901	142400	577669160	5770	5770	5770	5770	0
360	20230901	142300	577669160	5770	5770	5770	5770	14
361	20230901	142200	577588380	5770	5770	5770	5770	54
362	20230901	142100	577276800	5770	5770	5770	5770	0
363	20230901	142000	577276800	5770	5760	5770	5760	1182
364	20230901	141900	570466170	5760	5760	5760	5760	184
365	20230901	141800	569406330	5760	5760	5760	5760	0
366	20230901	141700	569406330	5760	5770	5770	5760	89
367	20230901	141600	568892890	5770	5770	5770	5760	393
368	20230901	141500	566628990	5770	5770	5770	5770	30
369	20230901	141400	566455890	5770	5770	5770	5770	0
370	20230901	141300	566455890	5770	5760	5770	5760	35
371	20230901	141200	566254280	5770	5770	5770	5770	2
372	20230901	141100	566242740	5760	5760	5760	5760	352
373	20230901	141000	564215220	5760	5770	5770	5760	730
374	20230901	140900	560003460	5770	5770	5770	5770	0
375	20230901	140800	560003460	5770	5770	5770	5770	34
376	20230901	140700	559807280	5770	5770	5770	5770	20
377	20230901	140600	559691880	5770	5770	5770	5770	0
378	20230901	140500	559691880	5770	5760	5770	5760	66
379	20230901	140400	559311590	5770	5760	5770	5760	16
380	20230901	140300	559219310	5760	5760	5760	5760	34
381	20230901	140200	559023470	5770	5780	5780	5770	93
382	20230901	140100	558486850	5770	5770	5770	5770	10
383	20230901	140000	558429150	5770	5770	5770	5770	0
384	20230901	135900	558429150	5770	5770	5770	5770	33
385	20230901	135800	558238740	5770	5770	5770	5770	10
386	20230901	135700	558181040	5760	5760	5760	5760	34
387	20230901	135600	557985200	5760	5760	5760	5760	0
388	20230901	135500	557985200	5760	5760	5760	5760	9
389	20230901	135400	557933360	5760	5770	5770	5760	35
390	20230901	135300	557731750	5750	5750	5750	5750	0
391	20230901	135200	557731750	5750	5750	5750	5750	675
392	20230901	135100	553850500	5750	5750	5750	5750	0
393	20230901	135000	553850500	5750	5760	5760	5750	105
394	20230901	134900	553246410	5750	5750	5750	5750	3
395	20230901	134800	553229160	5760	5760	5760	5750	1031
396	20230901	134700	547300110	5770	5770	5770	5760	38
397	20230901	134600	547081190	5760	5760	5760	5760	134
398	20230901	134500	546309350	5760	5760	5760	5760	34
399	20230901	134400	546113510	5760	5760	5760	5750	246
400	20230901	134300	544697340	5760	5780	5780	5760	294
401	20230901	134200	543001220	5770	5770	5770	5770	0
402	20230901	134100	543001220	5770	5770	5770	5770	34
403	20230901	134000	542805040	5770	5770	5770	5770	155
404	20230901	133900	541910690	5780	5780	5780	5780	0
405	20230901	133800	541910690	5780	5780	5780	5780	10
406	20230901	133700	541852890	5780	5780	5780	5780	1
407	20230901	133600	541847110	5780	5770	5780	5770	208
408	20230901	133500	540646840	5750	5750	5750	5750	151
409	20230901	133400	539778590	5770	5770	5770	5770	1
410	20230901	133300	539772820	5740	5770	5770	5740	1805
411	20230901	133200	529407450	5770	5760	5780	5760	202
412	20230901	133100	528243900	5760	5780	5780	5760	277
413	20230901	133000	526646670	5780	5780	5780	5780	2
414	20230901	132900	526635110	5760	5760	5760	5760	100
415	20230901	132800	526059110	5760	5760	5760	5760	0
416	20230901	132700	526059110	5760	5770	5770	5740	3430
417	20230901	132600	506342720	5780	5790	5790	5780	12
418	20230901	132500	506273260	5770	5770	5770	5770	0
419	20230901	132400	506273260	5770	5780	5780	5770	561
420	20230901	132300	503034250	5790	5790	5790	5790	50
421	20230901	132200	502744750	5790	5790	5790	5790	0
422	20230901	132100	502744750	5790	5790	5790	5790	3
423	20230901	132000	502727380	5770	5770	5770	5770	0
424	20230901	131900	502727380	5770	5780	5780	5770	300
425	20230901	131800	500996210	5780	5780	5790	5780	372
426	20230901	131700	498842830	5770	5770	5770	5770	0
427	20230901	131600	498842830	5770	5770	5770	5770	0
428	20230901	131500	498842830	5770	5770	5770	5760	750
429	20230901	131400	494515370	5780	5790	5790	5780	282
430	20230901	131300	492885340	5790	5790	5790	5790	42
431	20230901	131200	492642160	5790	5790	5790	5790	1
432	20230901	131100	492636370	5790	5790	5790	5790	32
433	20230901	131000	492451090	5810	5810	5810	5810	1
434	20230901	130900	492445280	5800	5800	5800	5800	31
435	20230901	130800	492265480	5800	5800	5800	5800	50
436	20230901	130700	491975480	5800	5800	5800	5800	34
437	20230901	130600	491778280	5810	5810	5810	5810	18
438	20230901	130500	491673700	5800	5800	5800	5800	0
439	20230901	130400	491673700	5800	5800	5800	5800	0
440	20230901	130300	491673700	5800	5800	5800	5800	233
441	20230901	130200	490322300	5800	5800	5800	5800	129
442	20230901	130100	489574100	5800	5800	5800	5800	100
443	20230901	130000	488994100	5800	5800	5800	5800	20
444	20230901	125900	488878100	5800	5800	5800	5800	20
445	20230901	125800	488762100	5800	5800	5800	5800	1
446	20230901	125700	488756300	5800	5800	5800	5800	9
447	20230901	125600	488704100	5800	5800	5800	5800	689
448	20230901	125500	484707900	5790	5790	5790	5790	258
449	20230901	125400	483214080	5780	5780	5780	5780	103
450	20230901	125300	482618740	5780	5780	5780	5780	546
451	20230901	125200	479462860	5790	5790	5790	5790	73
452	20230901	125100	479040190	5790	5800	5800	5790	37
453	20230901	125000	478825940	5790	5790	5790	5790	575
454	20230901	124900	475496690	5800	5800	5800	5800	35
455	20230901	124800	475293690	5800	5800	5800	5800	1
456	20230901	124700	475287890	5800	5790	5800	5790	350
457	20230901	124600	473261290	5790	5790	5790	5790	1
458	20230901	124500	473255500	5800	5800	5800	5800	1
459	20230901	124400	473249700	5790	5800	5820	5790	121
460	20230901	124300	472546480	5810	5820	5820	5810	310
461	20230901	124200	470745350	5820	5820	5820	5820	1224
462	20230901	124100	463621670	5830	5820	5830	5820	86
463	20230901	124000	463121140	5820	5820	5820	5820	0
464	20230901	123900	463121140	5820	5820	5820	5820	302
465	20230901	123800	461363500	5820	5820	5820	5820	0
466	20230901	123700	461363500	5820	5820	5820	5820	57
467	20230901	123600	461031760	5820	5820	5820	5820	0
468	20230901	123500	461031760	5820	5820	5820	5820	43
469	20230901	123400	460781500	5820	5820	5820	5820	200
470	20230901	123300	459617500	5810	5810	5810	5810	0
471	20230901	123200	459617500	5810	5790	5810	5790	899
472	20230901	123100	454400150	5790	5780	5790	5780	94
473	20230901	123000	453856230	5790	5790	5790	5790	222
474	20230901	122900	452570850	5790	5790	5790	5790	136
475	20230901	122800	451783410	5800	5800	5800	5800	0
476	20230901	122700	451783410	5800	5800	5800	5800	493
477	20230901	122600	448924010	5800	5800	5800	5800	75
478	20230901	122500	448489010	5810	5810	5810	5810	0
479	20230901	122400	448489010	5810	5810	5810	5810	0
480	20230901	122300	448489010	5810	5810	5810	5810	12
481	20230901	122200	448419290	5800	5800	5800	5800	0
482	20230901	122100	448419290	5800	5800	5800	5800	100
483	20230901	122000	447839290	5800	5800	5800	5800	11
484	20230901	121900	447775490	5800	5810	5810	5800	42
485	20230901	121800	447531810	5800	5810	5810	5800	34
486	20230901	121700	447334570	5810	5810	5810	5810	13
487	20230901	121600	447259040	5810	5810	5810	5810	2
488	20230901	121500	447247420	5810	5810	5810	5810	36
489	20230901	121400	447038260	5810	5820	5820	5810	36
490	20230901	121300	446829080	5830	5800	5830	5800	36
491	20230901	121200	446620220	5820	5820	5820	5820	0
492	20230901	121100	446620220	5820	5820	5820	5820	0
493	20230901	121000	446620220	5820	5820	5820	5820	0
494	20230901	120900	446620220	5820	5820	5820	5820	0
495	20230901	120800	446620220	5820	5810	5820	5810	120
496	20230901	120700	445922820	5800	5800	5800	5800	10
497	20230901	120600	445864820	5790	5840	5840	5790	202
498	20230901	120500	444691600	5790	5810	5810	5790	38
499	20230901	120400	444470880	5810	5800	5820	5790	1836
500	20230901	120300	433822520	5810	5820	5820	5810	1540
501	20230901	120200	424873120	5820	5820	5820	5810	192
502	20230901	120100	423757500	5820	5820	5820	5820	41
503	20230901	120000	423518880	5820	5820	5820	5820	0
504	20230901	115900	423518880	5820	5810	5820	5810	119
505	20230901	115800	422827480	5820	5830	5830	5820	2443
506	20230901	115700	408601360	5840	5840	5840	5840	0
507	20230901	115600	408601360	5840	5840	5840	5840	1
508	20230901	115500	408595520	5840	5840	5840	5840	11
509	20230901	115400	408531280	5840	5840	5840	5840	10
510	20230901	115300	408472880	5840	5840	5840	5840	30
511	20230901	115200	408297680	5840	5830	5840	5830	14
512	20230901	115100	408216040	5840	5830	5840	5830	510
513	20230901	115000	405242160	5840	5830	5840	5830	2
514	20230901	114900	405230490	5830	5850	5850	5830	52
515	20230901	114800	404926330	5870	5870	5870	5870	0
516	20230901	114700	404926330	5870	5870	5870	5870	0
517	20230901	114600	404926330	5870	5870	5870	5870	0
518	20230901	114500	404926330	5870	5870	5870	5870	1
519	20230901	114400	404920460	5850	5850	5850	5850	5
520	20230901	114300	404891210	5840	5840	5840	5840	0
521	20230901	114200	404891210	5840	5840	5840	5840	0
522	20230901	114100	404891210	5840	5840	5840	5840	0
523	20230901	114000	404891210	5840	5840	5840	5840	0
524	20230901	113900	404891210	5840	5840	5840	5840	2
525	20230901	113800	404879530	5850	5830	5850	5830	76
526	20230901	113700	404435970	5830	5830	5830	5830	0
527	20230901	113600	404435970	5830	5850	5850	5830	1082
528	20230901	113500	398123130	5850	5850	5850	5850	151
529	20230901	113400	397239780	5850	5850	5850	5850	34
530	20230901	113300	397040880	5880	5880	5880	5880	0
531	20230901	113200	397040880	5880	5880	5880	5880	1
532	20230901	113100	397035000	5880	5880	5880	5880	0
533	20230901	113000	397035000	5880	5880	5880	5880	0
534	20230901	112900	397035000	5880	5880	5880	5880	0
535	20230901	112800	397035000	5880	5880	5880	5880	0
536	20230901	112700	397035000	5880	5880	5880	5880	5
537	20230901	112600	397005600	5880	5880	5880	5880	0
538	20230901	112500	397005600	5880	5880	5880	5880	0
539	20230901	112400	397005600	5880	5880	5880	5880	10
540	20230901	112300	396946800	5840	5840	5840	5840	54
541	20230901	112200	396631440	5870	5870	5870	5870	0
542	20230901	112100	396631440	5870	5870	5870	5870	250
543	20230901	112000	395163940	5870	5870	5870	5870	41
544	20230901	111900	394923270	5830	5870	5870	5830	386
545	20230901	111800	392669170	5870	5860	5880	5860	101
546	20230901	111700	392075810	5850	5850	5850	5850	31
547	20230901	111600	391894460	5850	5850	5850	5850	1
548	20230901	111500	391888610	5850	5850	5850	5850	1
549	20230901	111400	391882760	5840	5850	5860	5840	57
550	20230901	111300	391549350	5850	5820	5880	5820	2045
551	20230901	111200	379647270	5820	5850	5850	5820	2182
552	20230901	111100	366928600	5850	5840	5850	5840	1184
553	20230901	111000	360002380	5840	5840	5850	5840	21
554	20230901	110900	359879730	5840	5870	5870	5840	1379
555	20230901	110800	351821800	5860	5850	5860	5850	62
556	20230901	110700	351458920	5850	5850	5850	5850	34
557	20230901	110600	351260020	5850	5850	5850	5850	34
558	20230901	110500	351061120	5860	5860	5860	5860	3
559	20230901	110400	351043540	5860	5850	5860	5850	51
560	20230901	110300	350744890	5850	5860	5860	5850	249
561	20230901	110200	349287440	5850	5850	5850	5850	0
562	20230901	110100	349287440	5850	5850	5850	5850	99
563	20230901	110000	348708290	5850	5850	5850	5850	34
564	20230901	105900	348509390	5850	5850	5850	5850	200
565	20230901	105800	347339390	5850	5860	5860	5850	331
566	20230901	105700	345400540	5860	5860	5860	5860	7
567	20230901	105600	345359520	5880	5870	5880	5870	26
568	20230901	105500	345206720	5870	5860	5870	5860	345
569	20230901	105400	343184300	5870	5890	5890	5870	600
570	20230901	105300	339658480	5890	5890	5890	5890	336
571	20230901	105200	337679440	5890	5890	5890	5890	20
572	20230901	105100	337561640	5890	5890	5890	5890	0
573	20230901	105000	337561640	5890	5890	5890	5890	19
574	20230901	104900	337449730	5890	5890	5890	5890	10
575	20230901	104800	337390830	5910	5910	5910	5910	0
576	20230901	104700	337390830	5910	5910	5910	5910	0
577	20230901	104600	337390830	5910	5910	5910	5910	1
578	20230901	104500	337384920	5890	5890	5890	5890	0
579	20230901	104400	337384920	5890	5890	5890	5890	89
580	20230901	104300	336860710	5890	5890	5890	5890	16
581	20230901	104200	336766470	5920	5910	5920	5910	13
582	20230901	104100	336689530	5910	5910	5910	5910	1
583	20230901	104000	336683620	5910	5890	5910	5890	17
584	20230901	103900	336583450	5910	5910	5910	5910	0
585	20230901	103800	336583450	5910	5910	5910	5910	677
586	20230901	103700	332582380	5900	5900	5900	5900	1163
587	20230901	103600	325720680	5900	5900	5900	5900	0
588	20230901	103500	325720680	5900	5900	5900	5900	45
589	20230901	103400	325455180	5890	5890	5890	5890	0
590	20230901	103300	325455180	5890	5900	5900	5890	7
591	20230901	103200	325413910	5900	5910	5910	5900	51
592	20230901	103100	325113000	5910	5930	5930	5910	317
593	20230901	103000	323239310	5930	5930	5930	5930	0
594	20230901	102900	323239310	5930	5930	5930	5930	100
595	20230901	102800	322646310	5920	5930	5930	5920	4
596	20230901	102700	322622600	5910	5910	5910	5910	1
597	20230901	102600	322616690	5910	5910	5910	5910	46
598	20230901	102500	322344830	5910	5910	5910	5910	6
599	20230901	102400	322309370	5900	5880	5900	5880	169
600	20230901	102300	321315610	5880	5880	5880	5880	20
601	20230901	102200	321198010	5890	5890	5890	5890	4
602	20230901	102100	321174450	5890	5890	5890	5890	0
603	20230901	102000	321174450	5890	5890	5890	5890	347
604	20230901	101900	319130620	5910	5910	5910	5910	1
605	20230901	101800	319124710	5890	5900	5900	5890	31
606	20230901	101700	318942110	5890	5910	5910	5890	68
607	20230901	101600	318541570	5910	5910	5910	5910	11
608	20230901	101500	318476560	5910	5890	5910	5890	30
609	20230901	101400	318299660	5910	5910	5910	5910	1
610	20230901	101300	318293750	5880	5890	5890	5880	2311
611	20230901	101200	304704890	5890	5910	5910	5890	1516
612	20230901	101100	295771250	5900	5900	5910	5900	5681
613	20230901	101000	262253130	5900	5900	5900	5900	1429
614	20230901	100900	253822030	5910	5910	5910	5910	26
615	20230901	100800	253668370	5910	5920	5920	5910	50
616	20230901	100700	253372380	5920	5920	5920	5920	2
617	20230901	100600	253360540	5930	5930	5930	5930	93
618	20230901	100500	252809050	5940	5940	5940	5940	1
619	20230901	100400	252803110	5940	5940	5940	5940	0
620	20230901	100300	252803110	5940	5940	5940	5940	1
621	20230901	100200	252797170	5910	5900	5910	5900	15
622	20230901	100100	252708620	5910	5910	5910	5910	246
623	20230901	100000	251254760	5910	5910	5910	5910	0
624	20230901	095900	251254760	5910	5920	5920	5910	415
625	20230901	095800	248797970	5960	5960	5960	5960	36
626	20230901	095700	248583410	5960	5960	5960	5960	12
627	20230901	095600	248511890	5920	5920	5920	5920	0
628	20230901	095500	248511890	5920	5920	5920	5920	0
629	20230901	095400	248511890	5920	5960	5960	5920	62
630	20230901	095300	248142610	5960	5930	5960	5920	971
631	20230901	095200	242374590	5930	5930	5930	5930	31
632	20230901	095100	242190760	5910	5910	5910	5910	52
633	20230901	095000	241883440	5900	5900	5900	5900	100
634	20230901	094900	241293440	5900	5900	5900	5900	201
635	20230901	094800	240107540	5900	5900	5900	5900	0
636	20230901	094700	240107540	5900	5900	5900	5900	176
637	20230901	094600	239069140	5900	5900	5900	5900	29
638	20230901	094500	238898040	5900	5900	5900	5900	0
639	20230901	094400	238898040	5900	5900	5900	5900	14
640	20230901	094300	238815440	5900	5900	5900	5900	186
641	20230901	094200	237718040	5900	5900	5900	5900	211
642	20230901	094100	236473140	5910	5920	5920	5910	108
643	20230901	094000	235833790	5930	5920	5930	5920	136
644	20230901	093900	235028660	5920	5920	5920	5920	51
645	20230901	093800	234726740	5920	5920	5920	5920	600
646	20230901	093700	231174740	5920	5890	5920	5890	551
647	20230901	093600	227923820	5900	5900	5900	5900	22
648	20230901	093500	227794020	5900	5890	5920	5890	422
649	20230901	093400	225307330	5920	5920	5920	5920	240
650	20230901	093300	223886530	5930	5880	5930	5870	1065
651	20230901	093200	217631000	5870	5930	5930	5870	1074
652	20230901	093100	211284960	5940	5960	5960	5940	703
653	20230901	093000	207109120	5970	5970	5970	5970	0
654	20230901	092900	207109120	5970	5950	5970	5930	246
655	20230901	092800	205647000	5970	5970	5970	5970	13
656	20230901	092700	205569390	5980	5980	5980	5980	0
657	20230901	092600	205569390	5980	5980	5980	5960	1492
658	20230901	092500	196671430	5970	5970	5980	5970	2747
659	20230901	092400	180268990	5970	5980	5990	5970	1990
660	20230901	092300	168376470	5980	5990	6000	5980	4130
661	20230901	092200	143668750	5990	5970	5990	5960	3866
662	20230901	092100	120545690	5970	5970	5970	5970	108
663	20230901	092000	119900930	5970	5950	5970	5950	344
664	20230901	091900	117848270	5950	5970	5970	5950	262
665	20230901	091800	116286910	5950	5950	5960	5950	1877
666	20230901	091700	105116210	5950	5930	5950	5930	1050
667	20230901	091600	98877440	5940	5920	5940	5900	768
668	20230901	091500	94328030	5920	5900	5920	5900	1878
669	20230901	091400	83212410	5910	5910	5910	5910	33
670	20230901	091300	83017380	5910	5890	5910	5860	3698
671	20230901	091200	61169850	5910	5860	5910	5860	990
672	20230901	091100	55360830	5890	5890	5890	5890	200
673	20230901	091000	54182830	5890	5890	5890	5890	8
674	20230901	090900	54135710	5890	5890	5890	5890	0
675	20230901	090800	54135710	5890	5860	5890	5860	934
676	20230901	090700	48640120	5860	5840	5860	5840	169
677	20230901	090600	47651660	5840	5870	5870	5840	285
678	20230901	090500	45986790	5840	5850	5850	5840	840
679	20230901	090400	41080540	5850	5860	5860	5850	218
680	20230901	090300	39803070	5860	5860	5860	5860	204
681	20230901	090200	38607630	5830	5840	5840	5830	2500
682	20230901	090100	24032620	5830	5840	5840	5830	789
683	20230901	090000	19426150	5840	5890	5890	5840	3310