KissMeData/265740/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202200	1199269960	8580	8580	8580	8580	5090
3	20230901	202100	1199269960	8580	8580	8580	8580	0
4	20230901	202000	1199269960	8580	8580	8580	8580	0
5	20230901	201900	1199269960	8580	8580	8580	8580	0
6	20230901	201800	1199269960	8580	8580	8580	8580	0
7	20230901	201700	1199269960	8580	8580	8580	8580	0
8	20230901	201600	1199269960	8580	8580	8580	8580	0
9	20230901	201500	1199269960	8580	8580	8580	8580	0
10	20230901	201400	1199269960	8580	8580	8580	8580	0
11	20230901	201300	1199269960	8580	8580	8580	8580	0
12	20230901	201200	1199269960	8580	8580	8580	8580	0
13	20230901	201100	1199269960	8580	8580	8580	8580	0
14	20230901	201000	1199269960	8580	8580	8580	8580	0
15	20230901	200900	1199269960	8580	8580	8580	8580	0
16	20230901	200800	1199269960	8580	8580	8580	8580	0
17	20230901	200700	1199269960	8580	8580	8580	8580	0
18	20230901	200600	1199269960	8580	8580	8580	8580	0
19	20230901	200500	1199269960	8580	8580	8580	8580	0
20	20230901	200400	1199269960	8580	8580	8580	8580	0
21	20230901	200300	1199269960	8580	8580	8580	8580	0
22	20230901	200200	1199269960	8580	8580	8580	8580	0
23	20230901	200100	1199269960	8580	8580	8580	8580	0
24	20230901	200000	1199269960	8580	8580	8580	8580	0
25	20230901	195900	1199269960	8580	8580	8580	8580	0
26	20230901	195800	1199269960	8580	8580	8580	8580	0
27	20230901	195700	1199269960	8580	8580	8580	8580	0
28	20230901	195600	1199269960	8580	8580	8580	8580	0
29	20230901	195500	1199269960	8580	8580	8580	8580	0
30	20230901	195400	1199269960	8580	8580	8580	8580	0
31	20230901	195300	1199269960	8580	8580	8580	8580	0
32	20230901	195200	1199269960	8580	8580	8580	8580	5090
33	20230901	195100	1199269960	8580	8580	8580	8580	0
34	20230901	195000	1199269960	8580	8580	8580	8580	0
35	20230901	194900	1199269960	8580	8580	8580	8580	0
36	20230901	194800	1199269960	8580	8580	8580	8580	0
37	20230901	194700	1199269960	8580	8580	8580	8580	0
38	20230901	194600	1199269960	8580	8580	8580	8580	0
39	20230901	194500	1199269960	8580	8580	8580	8580	0
40	20230901	194400	1199269960	8580	8580	8580	8580	0
41	20230901	194300	1199269960	8580	8580	8580	8580	0
42	20230901	194200	1199269960	8580	8580	8580	8580	0
43	20230901	194100	1199269960	8580	8580	8580	8580	0
44	20230901	194000	1199269960	8580	8580	8580	8580	0
45	20230901	193900	1199269960	8580	8580	8580	8580	0
46	20230901	193800	1199269960	8580	8580	8580	8580	0
47	20230901	193700	1199269960	8580	8580	8580	8580	0
48	20230901	193600	1199269960	8580	8580	8580	8580	0
49	20230901	193500	1199269960	8580	8580	8580	8580	0
50	20230901	193400	1199269960	8580	8580	8580	8580	0
51	20230901	193300	1199269960	8580	8580	8580	8580	0
52	20230901	193200	1199269960	8580	8580	8580	8580	0
53	20230901	193100	1199269960	8580	8580	8580	8580	0
54	20230901	193000	1199269960	8580	8580	8580	8580	0
55	20230901	192900	1199269960	8580	8580	8580	8580	0
56	20230901	192800	1199269960	8580	8580	8580	8580	0
57	20230901	192700	1199269960	8580	8580	8580	8580	0
58	20230901	192600	1199269960	8580	8580	8580	8580	0
59	20230901	192500	1199269960	8580	8580	8580	8580	0
60	20230901	192400	1199269960	8580	8580	8580	8580	0
61	20230901	192300	1199269960	8580	8580	8580	8580	0
62	20230901	192200	1199269960	8580	8580	8580	8580	5090
63	20230901	192100	1199269960	8580	8580	8580	8580	0
64	20230901	192000	1199269960	8580	8580	8580	8580	0
65	20230901	191900	1199269960	8580	8580	8580	8580	0
66	20230901	191800	1199269960	8580	8580	8580	8580	0
67	20230901	191700	1199269960	8580	8580	8580	8580	0
68	20230901	191600	1199269960	8580	8580	8580	8580	0
69	20230901	191500	1199269960	8580	8580	8580	8580	0
70	20230901	191400	1199269960	8580	8580	8580	8580	0
71	20230901	191300	1199269960	8580	8580	8580	8580	0
72	20230901	191200	1199269960	8580	8580	8580	8580	0
73	20230901	191100	1199269960	8580	8580	8580	8580	0
74	20230901	191000	1199269960	8580	8580	8580	8580	0
75	20230901	190900	1199269960	8580	8580	8580	8580	0
76	20230901	190800	1199269960	8580	8580	8580	8580	0
77	20230901	190700	1199269960	8580	8580	8580	8580	0
78	20230901	190600	1199269960	8580	8580	8580	8580	0
79	20230901	190500	1199269960	8580	8580	8580	8580	0
80	20230901	190400	1199269960	8580	8580	8580	8580	0
81	20230901	190300	1199269960	8580	8580	8580	8580	0
82	20230901	190200	1199269960	8580	8580	8580	8580	0
83	20230901	190100	1199269960	8580	8580	8580	8580	0
84	20230901	190000	1199269960	8580	8580	8580	8580	0
85	20230901	185900	1199269960	8580	8580	8580	8580	0
86	20230901	185800	1199269960	8580	8580	8580	8580	0
87	20230901	185700	1199269960	8580	8580	8580	8580	0
88	20230901	185600	1199269960	8580	8580	8580	8580	0
89	20230901	185500	1199269960	8580	8580	8580	8580	0
90	20230901	185400	1199269960	8580	8580	8580	8580	0
91	20230901	185300	1199269960	8580	8580	8580	8580	0
92	20230901	185200	1199269960	8580	8580	8580	8580	5090
93	20230901	185100	1199269960	8580	8580	8580	8580	0
94	20230901	185000	1199269960	8580	8580	8580	8580	0
95	20230901	184900	1199269960	8580	8580	8580	8580	0
96	20230901	184800	1199269960	8580	8580	8580	8580	0
97	20230901	184700	1199269960	8580	8580	8580	8580	0
98	20230901	184600	1199269960	8580	8580	8580	8580	0
99	20230901	184500	1199269960	8580	8580	8580	8580	0
100	20230901	184400	1199269960	8580	8580	8580	8580	0
101	20230901	184300	1199269960	8580	8580	8580	8580	0
102	20230901	184200	1199269960	8580	8580	8580	8580	0
103	20230901	184100	1199269960	8580	8580	8580	8580	0
104	20230901	184000	1199269960	8580	8580	8580	8580	0
105	20230901	183900	1199269960	8580	8580	8580	8580	0
106	20230901	183800	1199269960	8580	8580	8580	8580	0
107	20230901	183700	1199269960	8580	8580	8580	8580	0
108	20230901	183600	1199269960	8580	8580	8580	8580	0
109	20230901	183500	1199269960	8580	8580	8580	8580	0
110	20230901	183400	1199269960	8580	8580	8580	8580	0
111	20230901	183300	1199269960	8580	8580	8580	8580	0
112	20230901	183200	1199269960	8580	8580	8580	8580	0
113	20230901	183100	1199269960	8580	8580	8580	8580	0
114	20230901	183000	1199269960	8580	8580	8580	8580	0
115	20230901	182900	1199269960	8580	8580	8580	8580	0
116	20230901	182800	1199269960	8580	8580	8580	8580	0
117	20230901	182700	1199269960	8580	8580	8580	8580	0
118	20230901	182600	1199269960	8580	8580	8580	8580	0
119	20230901	182500	1199269960	8580	8580	8580	8580	0
120	20230901	182400	1199269960	8580	8580	8580	8580	0
121	20230901	182300	1199269960	8580	8580	8580	8580	0
122	20230901	182200	1199269960	8580	8580	8580	8580	5090
123	20230901	182100	1199269960	8580	8580	8580	8580	0
124	20230901	182000	1199269960	8580	8580	8580	8580	0
125	20230901	181900	1199269960	8580	8580	8580	8580	0
126	20230901	181800	1199269960	8580	8580	8580	8580	0
127	20230901	181700	1199269960	8580	8580	8580	8580	0
128	20230901	181600	1199269960	8580	8580	8580	8580	0
129	20230901	181500	1199269960	8580	8580	8580	8580	0
130	20230901	181400	1199269960	8580	8580	8580	8580	0
131	20230901	181300	1199269960	8580	8580	8580	8580	0
132	20230901	181200	1199269960	8580	8580	8580	8580	0
133	20230901	181100	1199269960	8580	8580	8580	8580	0
134	20230901	181000	1199269960	8580	8580	8580	8580	0
135	20230901	180900	1199269960	8580	8580	8580	8580	0
136	20230901	180800	1199269960	8580	8580	8580	8580	0
137	20230901	180700	1199269960	8580	8580	8580	8580	0
138	20230901	180600	1199269960	8580	8580	8580	8580	0
139	20230901	180500	1199269960	8580	8580	8580	8580	0
140	20230901	180400	1199269960	8580	8580	8580	8580	0
141	20230901	180300	1199269960	8580	8580	8580	8580	0
142	20230901	180200	1199269960	8580	8580	8580	8580	0
143	20230901	180100	1199269960	8580	8580	8580	8580	0
144	20230901	180000	1199269960	8580	8580	8580	8580	0
145	20230901	175900	1199269960	8580	8580	8580	8580	0
146	20230901	175800	1199269960	8580	8580	8580	8580	0
147	20230901	175700	1199269960	8580	8580	8580	8580	0
148	20230901	175600	1199269960	8580	8580	8580	8580	0
149	20230901	175500	1199269960	8580	8580	8580	8580	0
150	20230901	175400	1199269960	8580	8580	8580	8580	0
151	20230901	175300	1199269960	8580	8580	8580	8580	0
152	20230901	175200	1199269960	8580	8580	8580	8580	5090
153	20230901	175100	1199269960	8580	8580	8580	8580	0
154	20230901	175000	1199269960	8580	8580	8580	8580	0
155	20230901	174900	1199269960	8580	8580	8580	8580	0
156	20230901	174800	1199269960	8580	8580	8580	8580	0
157	20230901	174700	1199269960	8580	8580	8580	8580	0
158	20230901	174600	1199269960	8580	8580	8580	8580	0
159	20230901	174500	1199269960	8580	8580	8580	8580	0
160	20230901	174400	1199269960	8580	8580	8580	8580	0
161	20230901	174300	1199269960	8580	8580	8580	8580	0
162	20230901	174200	1199269960	8580	8580	8580	8580	0
163	20230901	174100	1199269960	8580	8580	8580	8580	0
164	20230901	174000	1199269960	8580	8580	8580	8580	0
165	20230901	173900	1199269960	8580	8580	8580	8580	0
166	20230901	173800	1199269960	8580	8580	8580	8580	0
167	20230901	173700	1199269960	8580	8580	8580	8580	0
168	20230901	173600	1199269960	8580	8580	8580	8580	0
169	20230901	173500	1199269960	8580	8580	8580	8580	0
170	20230901	173400	1199269960	8580	8580	8580	8580	0
171	20230901	173300	1199269960	8580	8580	8580	8580	0
172	20230901	173200	1199269960	8580	8580	8580	8580	0
173	20230901	173100	1199269960	8580	8580	8580	8580	0
174	20230901	173000	1199269960	8580	8580	8580	8580	0
175	20230901	172900	1199269960	8580	8580	8580	8580	0
176	20230901	172800	1199269960	8580	8580	8580	8580	0
177	20230901	172700	1199269960	8580	8580	8580	8580	0
178	20230901	172600	1199269960	8580	8580	8580	8580	0
179	20230901	172500	1199269960	8580	8580	8580	8580	0
180	20230901	172400	1199269960	8580	8580	8580	8580	0
181	20230901	172300	1199269960	8580	8580	8580	8580	0
182	20230901	172200	1199269960	8580	8580	8580	8580	5090
183	20230901	172100	1199269960	8580	8580	8580	8580	0
184	20230901	172000	1199269960	8580	8580	8580	8580	0
185	20230901	171900	1199269960	8580	8580	8580	8580	0
186	20230901	171800	1199269960	8580	8580	8580	8580	0
187	20230901	171700	1199269960	8580	8580	8580	8580	0
188	20230901	171600	1199269960	8580	8580	8580	8580	0
189	20230901	171500	1199269960	8580	8580	8580	8580	0
190	20230901	171400	1199269960	8580	8580	8580	8580	0
191	20230901	171300	1199269960	8580	8580	8580	8580	0
192	20230901	171200	1199269960	8580	8580	8580	8580	0
193	20230901	171100	1199269960	8580	8580	8580	8580	0
194	20230901	171000	1199269960	8580	8580	8580	8580	0
195	20230901	170900	1199269960	8580	8580	8580	8580	0
196	20230901	170800	1199269960	8580	8580	8580	8580	0
197	20230901	170700	1199269960	8580	8580	8580	8580	0
198	20230901	170600	1199269960	8580	8580	8580	8580	0
199	20230901	170500	1199269960	8580	8580	8580	8580	0
200	20230901	170400	1199269960	8580	8580	8580	8580	0
201	20230901	170300	1199269960	8580	8580	8580	8580	0
202	20230901	170200	1199269960	8580	8580	8580	8580	0
203	20230901	170100	1199269960	8580	8580	8580	8580	0
204	20230901	170000	1199269960	8580	8580	8580	8580	0
205	20230901	165900	1199269960	8580	8580	8580	8580	0
206	20230901	165800	1199269960	8580	8580	8580	8580	0
207	20230901	165700	1199269960	8580	8580	8580	8580	0
208	20230901	165600	1199269960	8580	8580	8580	8580	0
209	20230901	165500	1199269960	8580	8580	8580	8580	0
210	20230901	165400	1199269960	8580	8580	8580	8580	0
211	20230901	165300	1199269960	8580	8580	8580	8580	0
212	20230901	165200	1199269960	8580	8580	8580	8580	5090
213	20230901	165100	1199269960	8580	8580	8580	8580	0
214	20230901	165000	1199269960	8580	8580	8580	8580	0
215	20230901	164900	1199269960	8580	8580	8580	8580	0
216	20230901	164800	1199269960	8580	8580	8580	8580	0
217	20230901	164700	1199269960	8580	8580	8580	8580	0
218	20230901	164600	1199269960	8580	8580	8580	8580	0
219	20230901	164500	1199269960	8580	8580	8580	8580	0
220	20230901	164400	1199269960	8580	8580	8580	8580	0
221	20230901	164300	1199269960	8580	8580	8580	8580	0
222	20230901	164200	1199269960	8580	8580	8580	8580	0
223	20230901	164100	1199269960	8580	8580	8580	8580	0
224	20230901	164000	1199269960	8580	8580	8580	8580	0
225	20230901	163900	1199269960	8580	8580	8580	8580	0
226	20230901	163800	1199269960	8580	8580	8580	8580	0
227	20230901	163700	1199269960	8580	8580	8580	8580	0
228	20230901	163600	1199269960	8580	8580	8580	8580	0
229	20230901	163500	1199269960	8580	8580	8580	8580	0
230	20230901	163400	1199269960	8580	8580	8580	8580	0
231	20230901	163300	1199269960	8580	8580	8580	8580	0
232	20230901	163200	1199269960	8580	8580	8580	8580	0
233	20230901	163100	1199269960	8580	8580	8580	8580	0
234	20230901	163000	1199269960	8580	8580	8580	8580	0
235	20230901	162900	1199269960	8580	8580	8580	8580	0
236	20230901	162800	1199269960	8580	8580	8580	8580	0
237	20230901	162700	1199269960	8580	8580	8580	8580	0
238	20230901	162600	1199269960	8580	8580	8580	8580	0
239	20230901	162500	1199269960	8580	8580	8580	8580	0
240	20230901	162400	1199269960	8580	8580	8580	8580	0
241	20230901	162300	1199269960	8580	8580	8580	8580	0
242	20230901	162200	1199269960	8580	8580	8580	8580	5090
243	20230901	162100	1199269960	8580	8580	8580	8580	0
244	20230901	162000	1199269960	8580	8580	8580	8580	0
245	20230901	161900	1199269960	8580	8580	8580	8580	0
246	20230901	161800	1199269960	8580	8580	8580	8580	0
247	20230901	161700	1199269960	8580	8580	8580	8580	0
248	20230901	161600	1199269960	8580	8580	8580	8580	0
249	20230901	161500	1199269960	8580	8580	8580	8580	0
250	20230901	161400	1199269960	8580	8580	8580	8580	0
251	20230901	161300	1199269960	8580	8580	8580	8580	0
252	20230901	161200	1199269960	8580	8580	8580	8580	0
253	20230901	161100	1199269960	8580	8580	8580	8580	0
254	20230901	161000	1199269960	8580	8580	8580	8580	0
255	20230901	160900	1199269960	8580	8580	8580	8580	0
256	20230901	160800	1199269960	8580	8580	8580	8580	0
257	20230901	160700	1199269960	8580	8580	8580	8580	0
258	20230901	160600	1199269960	8580	8580	8580	8580	0
259	20230901	160500	1199269960	8580	8580	8580	8580	0
260	20230901	160400	1199269960	8580	8580	8580	8580	0
261	20230901	160300	1199269960	8580	8580	8580	8580	0
262	20230901	160200	1199269960	8580	8580	8580	8580	0
263	20230901	160100	1199269960	8580	8580	8580	8580	0
264	20230901	160000	1199269960	8580	8580	8580	8580	0
265	20230901	155900	1199269960	8580	8580	8580	8580	0
266	20230901	155800	1199269960	8580	8580	8580	8580	0
267	20230901	155700	1199269960	8580	8580	8580	8580	0
268	20230901	155600	1199269960	8580	8580	8580	8580	0
269	20230901	155500	1199269960	8580	8580	8580	8580	0
270	20230901	155400	1199269960	8580	8580	8580	8580	0
271	20230901	155300	1199269960	8580	8580	8580	8580	0
272	20230901	155200	1199269960	8580	8580	8580	8580	5090
273	20230901	155100	1199269960	8580	8580	8580	8580	0
274	20230901	155000	1199269960	8580	8580	8580	8580	0
275	20230901	154900	1199269960	8580	8580	8580	8580	0
276	20230901	154800	1199269960	8580	8580	8580	8580	0
277	20230901	154700	1199269960	8580	8580	8580	8580	0
278	20230901	154600	1199269960	8580	8580	8580	8580	0
279	20230901	154500	1199269960	8580	8580	8580	8580	0
280	20230901	154400	1199269960	8580	8580	8580	8580	0
281	20230901	154300	1199269960	8580	8580	8580	8580	0
282	20230901	154200	1199269960	8580	8580	8580	8580	0
283	20230901	154100	1199269960	8580	8580	8580	8580	0
284	20230901	154000	1199269960	8580	8580	8580	8580	0
285	20230901	153900	1199269960	8580	8580	8580	8580	0
286	20230901	153800	1199269960	8580	8580	8580	8580	0
287	20230901	153700	1199269960	8580	8580	8580	8580	0
288	20230901	153600	1199269960	8580	8580	8580	8580	0
289	20230901	153500	1199269960	8580	8580	8580	8580	0
290	20230901	153400	1199269960	8580	8580	8580	8580	0
291	20230901	153300	1199269960	8580	8580	8580	8580	0
292	20230901	153200	1199269960	8580	8580	8580	8580	0
293	20230901	153100	1199269960	8580	8580	8580	8580	0
294	20230901	153000	1199269960	8580	8580	8580	8580	5090
295	20230901	152900	1155597760	8660	8660	8660	8660	0
296	20230901	152800	1155597760	8660	8660	8660	8660	0
297	20230901	152700	1155597760	8660	8660	8660	8660	0
298	20230901	152600	1155597760	8660	8660	8660	8660	0
299	20230901	152500	1155597760	8660	8660	8660	8660	0
300	20230901	152400	1155597760	8660	8660	8660	8660	0
301	20230901	152300	1155597760	8660	8660	8660	8660	0
302	20230901	152200	1155597760	8660	8660	8660	8660	0
303	20230901	152100	1155597760	8660	8660	8660	8660	0
304	20230901	152000	1155597760	8660	8660	8660	8660	0
305	20230901	151900	1155597760	8660	8670	8680	8660	435
306	20230901	151800	1151827500	8670	8670	8670	8670	23
307	20230901	151700	1151628090	8670	8670	8670	8670	5
308	20230901	151600	1151584740	8670	8670	8670	8670	60
309	20230901	151500	1151064540	8660	8660	8660	8660	0
310	20230901	151400	1151064540	8660	8660	8660	8660	0
311	20230901	151300	1151064540	8660	8670	8670	8660	103
312	20230901	151200	1150171960	8680	8680	8680	8680	0
313	20230901	151100	1150171960	8680	8680	8680	8680	0
314	20230901	151000	1150171960	8680	8680	8680	8680	116
315	20230901	150900	1149165080	8650	8650	8650	8650	0
316	20230901	150800	1149165080	8650	8650	8650	8650	5
317	20230901	150700	1149121830	8640	8640	8640	8640	0
318	20230901	150600	1149121830	8640	8680	8680	8630	404
319	20230901	150500	1145634120	8680	8680	8680	8680	0
320	20230901	150400	1145634120	8680	8680	8680	8680	0
321	20230901	150300	1145634120	8680	8680	8680	8680	0
322	20230901	150200	1145634120	8680	8680	8680	8680	0
323	20230901	150100	1145634120	8680	8690	8690	8680	1001
324	20230901	150000	1136935440	8680	8680	8680	8680	0
325	20230901	145900	1136935440	8680	8700	8700	8680	513
326	20230901	145800	1132475400	8700	8700	8700	8700	0
327	20230901	145700	1132475400	8700	8700	8700	8700	0
328	20230901	145600	1132475400	8700	8700	8700	8700	0
329	20230901	145500	1132475400	8700	8700	8700	8700	0
330	20230901	145400	1132475400	8700	8700	8700	8700	234
331	20230901	145300	1130439600	8700	8700	8700	8700	5
332	20230901	145200	1130396100	8700	8700	8700	8700	165
333	20230901	145100	1128960600	8710	8720	8720	8710	652
334	20230901	145000	1123277450	8720	8720	8720	8720	241
335	20230901	144900	1121175930	8720	8720	8730	8720	1401
336	20230901	144800	1108951930	8720	8700	8730	8700	542
337	20230901	144700	1104225110	8690	8700	8700	8690	258
338	20230901	144600	1101980610	8690	8660	8690	8660	294
339	20230901	144500	1099431430	8660	8640	8660	8640	231
340	20230901	144400	1097433470	8640	8640	8640	8640	155
341	20230901	144300	1096094270	8640	8630	8640	8630	20
342	20230901	144200	1095921570	8640	8640	8640	8640	100
343	20230901	144100	1095057570	8630	8630	8630	8630	130
344	20230901	144000	1093935670	8630	8630	8630	8630	0
345	20230901	143900	1093935670	8630	8630	8630	8630	0
346	20230901	143800	1093935670	8630	8630	8630	8630	0
347	20230901	143700	1093935670	8630	8630	8630	8630	457
348	20230901	143600	1089991760	8630	8630	8630	8630	118
349	20230901	143500	1088973420	8630	8640	8640	8630	502
350	20230901	143400	1084638440	8640	8640	8640	8640	0
351	20230901	143300	1084638440	8640	8640	8640	8640	74
352	20230901	143200	1083999080	8630	8630	8630	8630	535
353	20230901	143100	1079382030	8640	8640	8640	8640	0
354	20230901	143000	1079382030	8640	8640	8640	8640	1
355	20230901	142900	1079373390	8640	8640	8640	8640	30
356	20230901	142800	1079114190	8640	8640	8640	8640	0
357	20230901	142700	1079114190	8640	8640	8640	8640	267
358	20230901	142600	1076807310	8640	8650	8650	8640	505
359	20230901	142500	1072443330	8650	8650	8650	8650	0
360	20230901	142400	1072443330	8650	8650	8650	8650	0
361	20230901	142300	1072443330	8650	8650	8650	8650	30
362	20230901	142200	1072183830	8650	8650	8650	8650	0
363	20230901	142100	1072183830	8650	8650	8650	8650	199
364	20230901	142000	1070462480	8650	8650	8650	8650	0
365	20230901	141900	1070462480	8650	8650	8650	8650	0
366	20230901	141800	1070462480	8650	8650	8650	8650	400
367	20230901	141700	1067002480	8660	8660	8660	8660	0
368	20230901	141600	1067002480	8660	8660	8660	8660	0
369	20230901	141500	1067002480	8660	8660	8660	8660	0
370	20230901	141400	1067002480	8660	8660	8660	8660	0
371	20230901	141300	1067002480	8660	8670	8670	8660	15
372	20230901	141200	1066872530	8670	8670	8670	8670	6
373	20230901	141100	1066820510	8650	8650	8650	8650	0
374	20230901	141000	1066820510	8650	8650	8650	8650	100
375	20230901	140900	1065955510	8650	8650	8650	8650	40
376	20230901	140800	1065609510	8660	8660	8660	8660	1
377	20230901	140700	1065600850	8670	8670	8670	8670	5
378	20230901	140600	1065557500	8670	8670	8670	8670	0
379	20230901	140500	1065557500	8670	8660	8670	8660	44
380	20230901	140400	1065176350	8660	8660	8660	8660	23
381	20230901	140300	1064977170	8660	8660	8660	8660	2
382	20230901	140200	1064959850	8660	8660	8660	8660	0
383	20230901	140100	1064959850	8660	8660	8660	8660	58
384	20230901	140000	1064457570	8660	8650	8660	8640	2101
385	20230901	135900	1046264920	8650	8660	8660	8650	15
386	20230901	135800	1046135120	8660	8650	8660	8650	12
387	20230901	135700	1046031310	8640	8630	8640	8630	1408
388	20230901	135600	1033866790	8630	8620	8630	8620	36
389	20230901	135500	1033556120	8630	8630	8630	8630	4
390	20230901	135400	1033521600	8630	8630	8630	8630	7
391	20230901	135300	1033461190	8630	8630	8630	8630	60
392	20230901	135200	1032943390	8620	8620	8620	8620	120
393	20230901	135100	1031908990	8630	8630	8630	8630	0
394	20230901	135000	1031908990	8630	8630	8630	8630	7
395	20230901	134900	1031848580	8630	8620	8630	8620	820
396	20230901	134800	1024779850	8630	8630	8630	8630	267
397	20230901	134700	1022475640	8640	8640	8640	8640	0
398	20230901	134600	1022475640	8640	8640	8640	8640	0
399	20230901	134500	1022475640	8640	8640	8640	8640	0
400	20230901	134400	1022475640	8640	8640	8640	8640	0
401	20230901	134300	1022475640	8640	8640	8640	8630	57
402	20230901	134200	1021983190	8630	8630	8630	8630	0
403	20230901	134100	1021983190	8630	8640	8640	8630	103
404	20230901	134000	1021093410	8630	8630	8630	8630	67
405	20230901	133900	1020515200	8630	8630	8630	8630	44
406	20230901	133800	1020135480	8630	8630	8630	8630	0
407	20230901	133700	1020135480	8630	8630	8630	8630	0
408	20230901	133600	1020135480	8630	8630	8630	8620	172
409	20230901	133500	1018652540	8620	8620	8620	8620	4
410	20230901	133400	1018618060	8620	8640	8640	8620	447
411	20230901	133300	1014759450	8640	8640	8640	8640	0
412	20230901	133200	1014759450	8640	8640	8640	8640	100
413	20230901	133100	1013895450	8650	8650	8650	8650	0
414	20230901	133000	1013895450	8650	8650	8650	8650	0
415	20230901	132900	1013895450	8650	8650	8650	8650	140
416	20230901	132800	1012684450	8630	8630	8630	8630	5
417	20230901	132700	1012641300	8630	8630	8630	8630	19
418	20230901	132600	1012477330	8630	8630	8630	8630	115
419	20230901	132500	1011484880	8660	8660	8660	8660	0
420	20230901	132400	1011484880	8660	8660	8660	8660	0
421	20230901	132300	1011484880	8660	8660	8660	8660	0
422	20230901	132200	1011484880	8660	8640	8660	8620	281
423	20230901	132100	1009060190	8640	8640	8660	8640	40
424	20230901	132000	1008714550	8660	8660	8660	8660	0
425	20230901	131900	1008714550	8660	8660	8660	8660	1
426	20230901	131800	1008705890	8640	8630	8640	8620	1102
427	20230901	131700	999191120	8630	8660	8660	8630	1499
428	20230901	131600	986240630	8660	8660	8660	8660	5
429	20230901	131500	986197330	8660	8660	8660	8660	102
430	20230901	131400	985314010	8660	8680	8680	8660	280
431	20230901	131300	982888030	8710	8710	8710	8710	0
432	20230901	131200	982888030	8710	8710	8710	8710	0
433	20230901	131100	982888030	8710	8710	8710	8710	68
434	20230901	131000	982295750	8710	8710	8710	8710	10
435	20230901	130900	982208650	8710	8710	8710	8710	20
436	20230901	130800	982034450	8710	8700	8710	8700	501
437	20230901	130700	977672420	8660	8660	8660	8660	0
438	20230901	130600	977672420	8660	8660	8660	8660	13
439	20230901	130500	977559840	8660	8660	8660	8660	9
440	20230901	130400	977481900	8650	8650	8650	8650	0
441	20230901	130300	977481900	8650	8650	8650	8650	127
442	20230901	130200	976383350	8650	8690	8690	8650	391
443	20230901	130100	972998850	8690	8670	8690	8670	321
444	20230901	130000	970209660	8680	8680	8680	8670	25
445	20230901	125900	969992700	8670	8670	8670	8670	200
446	20230901	125800	968258700	8680	8680	8680	8680	0
447	20230901	125700	968258700	8680	8680	8680	8680	0
448	20230901	125600	968258700	8680	8680	8680	8680	0
449	20230901	125500	968258700	8680	8670	8680	8670	237
450	20230901	125400	966201600	8680	8680	8680	8680	1
451	20230901	125300	966192920	8650	8650	8650	8650	32
452	20230901	125200	965916120	8680	8670	8680	8670	30
453	20230901	125100	965655910	8650	8660	8660	8650	670
454	20230901	125000	959858030	8690	8690	8690	8690	12
455	20230901	124900	959753750	8670	8670	8670	8670	0
456	20230901	124800	959753750	8670	8670	8670	8670	0
457	20230901	124700	959753750	8670	8670	8670	8670	136
458	20230901	124600	958574630	8670	8670	8670	8670	0
459	20230901	124500	958574630	8670	8670	8670	8670	0
460	20230901	124400	958574630	8670	8670	8670	8670	0
461	20230901	124300	958574630	8670	8670	8670	8670	0
462	20230901	124200	958574630	8670	8670	8670	8670	0
463	20230901	124100	958574630	8670	8670	8670	8670	1
464	20230901	124000	958565960	8670	8670	8670	8670	100
465	20230901	123900	957698960	8700	8680	8700	8680	10
466	20230901	123800	957612020	8680	8680	8680	8680	0
467	20230901	123700	957612020	8680	8680	8680	8680	0
468	20230901	123600	957612020	8680	8680	8680	8680	8
469	20230901	123500	957542580	8680	8680	8680	8680	0
470	20230901	123400	957542580	8680	8680	8680	8680	0
471	20230901	123300	957542580	8680	8680	8680	8680	400
472	20230901	123200	954070580	8680	8680	8680	8680	0
473	20230901	123100	954070580	8680	8680	8680	8680	1
474	20230901	123000	954061900	8680	8680	8680	8680	0
475	20230901	122900	954061900	8680	8680	8680	8680	0
476	20230901	122800	954061900	8680	8680	8680	8680	13
477	20230901	122700	953949060	8680	8680	8680	8680	10
478	20230901	122600	953862260	8680	8680	8680	8680	4
479	20230901	122500	953827540	8680	8680	8680	8680	1
480	20230901	122400	953818860	8680	8680	8680	8680	1
481	20230901	122300	953810180	8680	8680	8680	8680	15
482	20230901	122200	953679980	8680	8680	8680	8680	2
483	20230901	122100	953662620	8680	8680	8680	8680	2
484	20230901	122000	953645260	8660	8660	8660	8660	0
485	20230901	121900	953645260	8660	8660	8660	8660	105
486	20230901	121800	952735960	8660	8660	8660	8660	40
487	20230901	121700	952389560	8660	8660	8660	8660	10
488	20230901	121600	952302960	8650	8660	8660	8650	67
489	20230901	121500	951722970	8660	8660	8660	8660	0
490	20230901	121400	951722970	8660	8660	8660	8660	0
491	20230901	121300	951722970	8660	8660	8660	8660	10
492	20230901	121200	951636370	8680	8680	8680	8680	116
493	20230901	121100	950629490	8680	8680	8680	8680	0
494	20230901	121000	950629490	8680	8680	8680	8680	1
495	20230901	120900	950620810	8660	8670	8670	8660	101
496	20230901	120800	949745450	8670	8680	8680	8670	22
497	20230901	120700	949554510	8680	8680	8680	8680	5
498	20230901	120600	949511110	8670	8670	8670	8670	13
499	20230901	120500	949398400	8670	8670	8670	8670	0
500	20230901	120400	949398400	8670	8670	8670	8670	0
501	20230901	120300	949398400	8670	8670	8670	8670	0
502	20230901	120200	949398400	8670	8670	8670	8670	0
503	20230901	120100	949398400	8670	8670	8670	8670	0
504	20230901	120000	949398400	8670	8670	8670	8670	124
505	20230901	115900	948323320	8670	8680	8680	8670	84
506	20230901	115800	947594540	8700	8700	8700	8700	51
507	20230901	115700	947150840	8700	8700	8700	8700	10
508	20230901	115600	947063840	8700	8700	8700	8700	75
509	20230901	115500	946411340	8710	8710	8710	8710	0
510	20230901	115400	946411340	8710	8710	8710	8710	1
511	20230901	115300	946402630	8710	8710	8710	8710	134
512	20230901	115200	945235490	8710	8710	8710	8710	1
513	20230901	115100	945226780	8710	8710	8710	8710	0
514	20230901	115000	945226780	8710	8700	8710	8700	2
515	20230901	114900	945209370	8650	8710	8710	8650	2338
516	20230901	114800	924942830	8710	8710	8710	8710	32
517	20230901	114700	924664110	8710	8710	8710	8710	0
518	20230901	114600	924664110	8710	8710	8710	8710	0
519	20230901	114500	924664110	8710	8710	8710	8710	2
520	20230901	114400	924646690	8710	8710	8710	8710	0
521	20230901	114300	924646690	8710	8710	8710	8710	0
522	20230901	114200	924646690	8710	8710	8710	8710	31
523	20230901	114100	924376680	8710	8710	8710	8710	0
524	20230901	114000	924376680	8710	8710	8710	8710	15
525	20230901	113900	924246030	8710	8710	8710	8710	0
526	20230901	113800	924246030	8710	8710	8710	8710	1
527	20230901	113700	924237320	8710	8710	8710	8710	1
528	20230901	113600	924228610	8710	8700	8710	8700	168
529	20230901	113500	922766990	8700	8750	8750	8700	245
530	20230901	113400	920630050	8750	8750	8750	8750	0
531	20230901	113300	920630050	8750	8750	8750	8750	3
532	20230901	113200	920603800	8750	8750	8750	8750	10
533	20230901	113100	920516300	8750	8750	8750	8750	0
534	20230901	113000	920516300	8750	8740	8750	8740	560
535	20230901	112900	915617640	8740	8740	8740	8740	11
536	20230901	112800	915521500	8730	8730	8730	8730	8
537	20230901	112700	915451660	8720	8720	8720	8720	0
538	20230901	112600	915451660	8720	8720	8720	8720	6
539	20230901	112500	915399340	8710	8710	8710	8710	0
540	20230901	112400	915399340	8710	8710	8710	8710	0
541	20230901	112300	915399340	8710	8710	8710	8710	0
542	20230901	112200	915399340	8710	8710	8710	8710	38
543	20230901	112100	915068360	8700	8700	8700	8700	0
544	20230901	112000	915068360	8700	8700	8700	8700	5
545	20230901	111900	915024860	8700	8700	8700	8700	0
546	20230901	111800	915024860	8700	8700	8700	8700	0
547	20230901	111700	915024860	8700	8690	8700	8670	846
548	20230901	111600	907666680	8690	8690	8690	8690	0
549	20230901	111500	907666680	8690	8690	8690	8690	12
550	20230901	111400	907562400	8670	8670	8670	8670	0
551	20230901	111300	907562400	8670	8670	8670	8670	0
552	20230901	111200	907562400	8670	8670	8670	8670	1
553	20230901	111100	907553730	8680	8680	8680	8680	164
554	20230901	111000	906130210	8670	8670	8670	8670	54
555	20230901	110900	905662030	8680	8680	8680	8680	10
556	20230901	110800	905575230	8680	8680	8690	8680	32
557	20230901	110700	905297460	8700	8700	8700	8700	0
558	20230901	110600	905297460	8700	8680	8700	8680	46
559	20230901	110500	904898120	8680	8680	8680	8680	0
560	20230901	110400	904898120	8680	8680	8680	8680	0
561	20230901	110300	904898120	8680	8680	8680	8680	189
562	20230901	110200	903257600	8680	8690	8690	8680	54
563	20230901	110100	902788830	8690	8690	8690	8690	0
564	20230901	110000	902788830	8690	8690	8690	8690	395
565	20230901	105900	899356280	8700	8700	8700	8700	92
566	20230901	105800	898555880	8700	8700	8700	8700	0
567	20230901	105700	898555880	8700	8700	8700	8700	8
568	20230901	105600	898486280	8700	8690	8700	8690	347
569	20230901	105500	895468660	8690	8690	8690	8690	28
570	20230901	105400	895225340	8690	8690	8690	8690	0
571	20230901	105300	895225340	8690	8690	8690	8690	0
572	20230901	105200	895225340	8690	8690	8690	8690	5
573	20230901	105100	895181890	8690	8690	8690	8690	0
574	20230901	105000	895181890	8690	8690	8690	8690	0
575	20230901	104900	895181890	8690	8690	8690	8690	0
576	20230901	104800	895181890	8690	8690	8690	8690	1
577	20230901	104700	895173200	8700	8700	8700	8700	0
578	20230901	104600	895173200	8700	8700	8700	8700	0
579	20230901	104500	895173200	8700	8700	8700	8700	0
580	20230901	104400	895173200	8700	8700	8700	8700	0
581	20230901	104300	895173200	8700	8700	8700	8700	0
582	20230901	104200	895173200	8700	8700	8700	8700	70
583	20230901	104100	894564200	8680	8690	8690	8680	70
584	20230901	104000	893956030	8700	8700	8700	8700	0
585	20230901	103900	893956030	8700	8700	8700	8700	1
586	20230901	103800	893947330	8700	8700	8700	8700	0
587	20230901	103700	893947330	8700	8700	8700	8700	20
588	20230901	103600	893773330	8680	8680	8680	8680	13
589	20230901	103500	893660490	8690	8690	8690	8690	0
590	20230901	103400	893660490	8690	8700	8700	8690	148
591	20230901	103300	892374330	8700	8700	8700	8700	0
592	20230901	103200	892374330	8700	8700	8700	8700	0
593	20230901	103100	892374330	8700	8700	8700	8700	10
594	20230901	103000	892287330	8700	8700	8700	8700	4
595	20230901	102900	892252530	8700	8700	8700	8700	0
596	20230901	102800	892252530	8700	8700	8700	8700	0
597	20230901	102700	892252530	8700	8700	8700	8700	0
598	20230901	102600	892252530	8700	8690	8700	8690	85
599	20230901	102500	891513060	8690	8690	8690	8690	0
600	20230901	102400	891513060	8690	8690	8690	8690	4
601	20230901	102300	891478300	8680	8700	8700	8680	235
602	20230901	102200	889436120	8700	8690	8700	8690	30
603	20230901	102100	889175370	8650	8680	8680	8650	700
604	20230901	102000	883114510	8680	8680	8690	8670	877
605	20230901	101900	875498090	8690	8700	8700	8690	794
606	20230901	101800	868597850	8700	8700	8700	8700	340
607	20230901	101700	865639850	8700	8700	8700	8700	0
608	20230901	101600	865639850	8700	8700	8700	8700	0
609	20230901	101500	865639850	8700	8700	8700	8700	10
610	20230901	101400	865552850	8700	8700	8700	8700	0
611	20230901	101300	865552850	8700	8700	8700	8700	0
612	20230901	101200	865552850	8700	8700	8700	8700	1326
613	20230901	101100	854016650	8700	8700	8700	8700	0
614	20230901	101000	854016650	8700	8700	8700	8700	30
615	20230901	100900	853755650	8700	8740	8740	8700	127
616	20230901	100800	852645750	8740	8740	8740	8740	15
617	20230901	100700	852514650	8740	8700	8740	8700	57
618	20230901	100600	852018710	8700	8690	8700	8690	21
619	20230901	100500	851836210	8700	8700	8700	8700	81
620	20230901	100400	851131510	8700	8700	8700	8690	638
621	20230901	100300	845586150	8700	8700	8700	8700	0
622	20230901	100200	845586150	8700	8700	8700	8700	143
623	20230901	100100	844342050	8700	8700	8700	8700	56
624	20230901	100000	843854850	8700	8700	8700	8700	31
625	20230901	095900	843585150	8700	8700	8700	8700	1608
626	20230901	095800	829595550	8700	8710	8710	8700	1172
627	20230901	095700	819389720	8710	8760	8760	8710	101
628	20230901	095600	818509960	8710	8730	8730	8700	536
629	20230901	095500	813840500	8730	8730	8730	8730	51
630	20230901	095400	813395270	8730	8730	8730	8730	875
631	20230901	095300	805756520	8730	8730	8730	8730	61
632	20230901	095200	805223990	8760	8760	8760	8760	33
633	20230901	095100	804934910	8770	8770	8770	8770	0
634	20230901	095000	804934910	8770	8770	8770	8770	0
635	20230901	094900	804934910	8770	8730	8770	8730	20
636	20230901	094800	804760110	8710	8700	8710	8700	647
637	20230901	094700	799125420	8700	8730	8730	8700	163
638	20230901	094600	797705900	8730	8700	8730	8700	238
639	20230901	094500	795634570	8710	8740	8740	8710	155
640	20230901	094400	794284220	8760	8760	8760	8760	2
641	20230901	094300	794266700	8700	8760	8760	8700	841
642	20230901	094200	786940460	8760	8700	8760	8690	219
643	20230901	094100	785036010	8700	8740	8740	8700	244
644	20230901	094000	782909930	8740	8780	8780	8690	7992
645	20230901	093900	713392030	8780	8780	8780	8780	69
646	20230901	093800	712786210	8780	8780	8780	8780	231
647	20230901	093700	710758030	8750	8750	8750	8750	125
648	20230901	093600	709664280	8740	8740	8740	8740	99
649	20230901	093500	708799020	8740	8730	8740	8730	23
650	20230901	093400	708598210	8720	8710	8720	8690	691
651	20230901	093300	702589460	8710	8790	8790	8710	678
652	20230901	093200	696669410	8700	8760	8760	8690	5731
653	20230901	093100	646739770	8820	8860	8890	8740	7084
654	20230901	093000	584640860	8860	8880	8890	8860	70
655	20230901	092900	584019230	8890	8890	8890	8890	51
656	20230901	092800	583565840	8890	8900	8900	8890	15
657	20230901	092700	583432370	8900	8890	8900	8890	211
658	20230901	092600	581555480	8900	8820	8980	8820	5337
659	20230901	092500	534459750	8810	8870	8870	8810	1439
660	20230901	092400	521747900	8870	8900	8900	8870	366
661	20230901	092300	518497470	8890	8880	8900	8880	1927
662	20230901	092200	501349470	8900	8990	8990	8880	3040
663	20230901	092100	474192460	8990	9010	9040	8980	603
664	20230901	092000	468776480	9000	9030	9030	8980	2305
665	20230901	091900	448026930	9040	9080	9080	9040	1259
666	20230901	091800	436638210	9080	9080	9090	9080	645
667	20230901	091700	430778510	9060	9070	9090	9060	2700
668	20230901	091600	406241960	9030	9140	9140	9010	1796
669	20230901	091500	390005530	9120	9040	9150	9040	7515
670	20230901	091400	321634810	9070	9090	9100	9020	2395
671	20230901	091300	299986250	9120	9070	9180	9020	7373
672	20230901	091200	232718890	9070	8960	9110	8940	9480
673	20230901	091100	147139150	8940	8940	8950	8940	921
674	20230901	091000	138904990	8940	8960	8970	8940	540
675	20230901	090900	134073160	8950	8920	8990	8920	2882
676	20230901	090800	108237510	8920	8890	8920	8870	838
677	20230901	090700	100784000	8890	8900	8900	8870	1594
678	20230901	090600	86608250	8900	8880	8900	8880	1647
679	20230901	090500	71967630	8860	8830	8860	8820	1038
680	20230901	090400	62781460	8840	8860	8860	8840	506
681	20230901	090300	58306840	8860	8800	8860	8800	1505
682	20230901	090200	45021830	8800	8800	8800	8760	378
683	20230901	090100	41699690	8780	8800	8800	8750	414
684	20230901	090000	38061260	8800	8730	8820	8730	3975