KissMeData/126640/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195400	88320735	1676	1676	1676	1676	1066
3	20230901	195300	88320735	1676	1676	1676	1676	0
4	20230901	195200	88320735	1676	1676	1676	1676	0
5	20230901	195100	88320735	1676	1676	1676	1676	0
6	20230901	195000	88320735	1676	1676	1676	1676	0
7	20230901	194900	88320735	1676	1676	1676	1676	0
8	20230901	194800	88320735	1676	1676	1676	1676	0
9	20230901	194700	88320735	1676	1676	1676	1676	0
10	20230901	194600	88320735	1676	1676	1676	1676	0
11	20230901	194500	88320735	1676	1676	1676	1676	0
12	20230901	194400	88320735	1676	1676	1676	1676	0
13	20230901	194300	88320735	1676	1676	1676	1676	0
14	20230901	194200	88320735	1676	1676	1676	1676	0
15	20230901	194100	88320735	1676	1676	1676	1676	0
16	20230901	194000	88320735	1676	1676	1676	1676	0
17	20230901	193900	88320735	1676	1676	1676	1676	0
18	20230901	193800	88320735	1676	1676	1676	1676	0
19	20230901	193700	88320735	1676	1676	1676	1676	0
20	20230901	193600	88320735	1676	1676	1676	1676	0
21	20230901	193500	88320735	1676	1676	1676	1676	0
22	20230901	193400	88320735	1676	1676	1676	1676	0
23	20230901	193300	88320735	1676	1676	1676	1676	0
24	20230901	193200	88320735	1676	1676	1676	1676	0
25	20230901	193100	88320735	1676	1676	1676	1676	0
26	20230901	193000	88320735	1676	1676	1676	1676	0
27	20230901	192900	88320735	1676	1676	1676	1676	0
28	20230901	192800	88320735	1676	1676	1676	1676	0
29	20230901	192700	88320735	1676	1676	1676	1676	0
30	20230901	192600	88320735	1676	1676	1676	1676	0
31	20230901	192500	88320735	1676	1676	1676	1676	0
32	20230901	192400	88320735	1676	1676	1676	1676	1066
33	20230901	192300	88320735	1676	1676	1676	1676	0
34	20230901	192200	88320735	1676	1676	1676	1676	0
35	20230901	192100	88320735	1676	1676	1676	1676	0
36	20230901	192000	88320735	1676	1676	1676	1676	0
37	20230901	191900	88320735	1676	1676	1676	1676	0
38	20230901	191800	88320735	1676	1676	1676	1676	0
39	20230901	191700	88320735	1676	1676	1676	1676	0
40	20230901	191600	88320735	1676	1676	1676	1676	0
41	20230901	191500	88320735	1676	1676	1676	1676	0
42	20230901	191400	88320735	1676	1676	1676	1676	0
43	20230901	191300	88320735	1676	1676	1676	1676	0
44	20230901	191200	88320735	1676	1676	1676	1676	0
45	20230901	191100	88320735	1676	1676	1676	1676	0
46	20230901	191000	88320735	1676	1676	1676	1676	0
47	20230901	190900	88320735	1676	1676	1676	1676	0
48	20230901	190800	88320735	1676	1676	1676	1676	0
49	20230901	190700	88320735	1676	1676	1676	1676	0
50	20230901	190600	88320735	1676	1676	1676	1676	0
51	20230901	190500	88320735	1676	1676	1676	1676	0
52	20230901	190400	88320735	1676	1676	1676	1676	0
53	20230901	190300	88320735	1676	1676	1676	1676	0
54	20230901	190200	88320735	1676	1676	1676	1676	0
55	20230901	190100	88320735	1676	1676	1676	1676	0
56	20230901	190000	88320735	1676	1676	1676	1676	0
57	20230901	185900	88320735	1676	1676	1676	1676	0
58	20230901	185800	88320735	1676	1676	1676	1676	0
59	20230901	185700	88320735	1676	1676	1676	1676	0
60	20230901	185600	88320735	1676	1676	1676	1676	0
61	20230901	185500	88320735	1676	1676	1676	1676	0
62	20230901	185400	88320735	1676	1676	1676	1676	1066
63	20230901	185300	88320735	1676	1676	1676	1676	0
64	20230901	185200	88320735	1676	1676	1676	1676	0
65	20230901	185100	88320735	1676	1676	1676	1676	0
66	20230901	185000	88320735	1676	1676	1676	1676	0
67	20230901	184900	88320735	1676	1676	1676	1676	0
68	20230901	184800	88320735	1676	1676	1676	1676	0
69	20230901	184700	88320735	1676	1676	1676	1676	0
70	20230901	184600	88320735	1676	1676	1676	1676	0
71	20230901	184500	88320735	1676	1676	1676	1676	0
72	20230901	184400	88320735	1676	1676	1676	1676	0
73	20230901	184300	88320735	1676	1676	1676	1676	0
74	20230901	184200	88320735	1676	1676	1676	1676	0
75	20230901	184100	88320735	1676	1676	1676	1676	0
76	20230901	184000	88320735	1676	1676	1676	1676	0
77	20230901	183900	88320735	1676	1676	1676	1676	0
78	20230901	183800	88320735	1676	1676	1676	1676	0
79	20230901	183700	88320735	1676	1676	1676	1676	0
80	20230901	183600	88320735	1676	1676	1676	1676	0
81	20230901	183500	88320735	1676	1676	1676	1676	0
82	20230901	183400	88320735	1676	1676	1676	1676	0
83	20230901	183300	88320735	1676	1676	1676	1676	0
84	20230901	183200	88320735	1676	1676	1676	1676	0
85	20230901	183100	88320735	1676	1676	1676	1676	0
86	20230901	183000	88320735	1676	1676	1676	1676	0
87	20230901	182900	88320735	1676	1676	1676	1676	0
88	20230901	182800	88320735	1676	1676	1676	1676	0
89	20230901	182700	88320735	1676	1676	1676	1676	0
90	20230901	182600	88320735	1676	1676	1676	1676	0
91	20230901	182500	88320735	1676	1676	1676	1676	0
92	20230901	182400	88320735	1676	1676	1676	1676	1066
93	20230901	182300	88320735	1676	1676	1676	1676	0
94	20230901	182200	88320735	1676	1676	1676	1676	0
95	20230901	182100	88320735	1676	1676	1676	1676	0
96	20230901	182000	88320735	1676	1676	1676	1676	0
97	20230901	181900	88320735	1676	1676	1676	1676	0
98	20230901	181800	88320735	1676	1676	1676	1676	0
99	20230901	181700	88320735	1676	1676	1676	1676	0
100	20230901	181600	88320735	1676	1676	1676	1676	0
101	20230901	181500	88320735	1676	1676	1676	1676	0
102	20230901	181400	88320735	1676	1676	1676	1676	0
103	20230901	181300	88320735	1676	1676	1676	1676	0
104	20230901	181200	88320735	1676	1676	1676	1676	0
105	20230901	181100	88320735	1676	1676	1676	1676	0
106	20230901	181000	88320735	1676	1676	1676	1676	0
107	20230901	180900	88320735	1676	1676	1676	1676	0
108	20230901	180800	88320735	1676	1676	1676	1676	0
109	20230901	180700	88320735	1676	1676	1676	1676	0
110	20230901	180600	88320735	1676	1676	1676	1676	0
111	20230901	180500	88320735	1676	1676	1676	1676	0
112	20230901	180400	88320735	1676	1676	1676	1676	0
113	20230901	180300	88320735	1676	1676	1676	1676	0
114	20230901	180200	88320735	1676	1676	1676	1676	0
115	20230901	180100	88320735	1676	1676	1676	1676	0
116	20230901	180000	88320735	1676	1676	1676	1676	0
117	20230901	175900	88320735	1676	1676	1676	1676	0
118	20230901	175800	88320735	1676	1676	1676	1676	0
119	20230901	175700	88320735	1676	1676	1676	1676	0
120	20230901	175600	88320735	1676	1676	1676	1676	0
121	20230901	175500	88320735	1676	1676	1676	1676	0
122	20230901	175400	88320735	1676	1676	1676	1676	1066
123	20230901	175300	88320735	1676	1676	1676	1676	0
124	20230901	175200	88320735	1676	1676	1676	1676	0
125	20230901	175100	88320735	1676	1676	1676	1676	0
126	20230901	175000	88320735	1676	1676	1676	1676	0
127	20230901	174900	88320735	1676	1676	1676	1676	0
128	20230901	174800	88320735	1676	1676	1676	1676	0
129	20230901	174700	88320735	1676	1676	1676	1676	0
130	20230901	174600	88320735	1676	1676	1676	1676	0
131	20230901	174500	88320735	1676	1676	1676	1676	0
132	20230901	174400	88320735	1676	1676	1676	1676	0
133	20230901	174300	88320735	1676	1676	1676	1676	0
134	20230901	174200	88320735	1676	1676	1676	1676	0
135	20230901	174100	88320735	1676	1676	1676	1676	0
136	20230901	174000	88320735	1676	1676	1676	1676	0
137	20230901	173900	88320735	1676	1676	1676	1676	0
138	20230901	173800	88320735	1676	1676	1676	1676	0
139	20230901	173700	88320735	1676	1676	1676	1676	0
140	20230901	173600	88320735	1676	1676	1676	1676	0
141	20230901	173500	88320735	1676	1676	1676	1676	0
142	20230901	173400	88320735	1676	1676	1676	1676	0
143	20230901	173300	88320735	1676	1676	1676	1676	0
144	20230901	173200	88320735	1676	1676	1676	1676	0
145	20230901	173100	88320735	1676	1676	1676	1676	0
146	20230901	173000	88320735	1676	1676	1676	1676	0
147	20230901	172900	88320735	1676	1676	1676	1676	0
148	20230901	172800	88320735	1676	1676	1676	1676	0
149	20230901	172700	88320735	1676	1676	1676	1676	0
150	20230901	172600	88320735	1676	1676	1676	1676	0
151	20230901	172500	88320735	1676	1676	1676	1676	0
152	20230901	172400	88320735	1676	1676	1676	1676	1066
153	20230901	172300	88320735	1676	1676	1676	1676	0
154	20230901	172200	88320735	1676	1676	1676	1676	0
155	20230901	172100	88320735	1676	1676	1676	1676	0
156	20230901	172000	88320735	1676	1676	1676	1676	0
157	20230901	171900	88320735	1676	1676	1676	1676	0
158	20230901	171800	88320735	1676	1676	1676	1676	0
159	20230901	171700	88320735	1676	1676	1676	1676	0
160	20230901	171600	88320735	1676	1676	1676	1676	0
161	20230901	171500	88320735	1676	1676	1676	1676	0
162	20230901	171400	88320735	1676	1676	1676	1676	0
163	20230901	171300	88320735	1676	1676	1676	1676	0
164	20230901	171200	88320735	1676	1676	1676	1676	0
165	20230901	171100	88320735	1676	1676	1676	1676	0
166	20230901	171000	88320735	1676	1676	1676	1676	0
167	20230901	170900	88320735	1676	1676	1676	1676	0
168	20230901	170800	88320735	1676	1676	1676	1676	0
169	20230901	170700	88320735	1676	1676	1676	1676	0
170	20230901	170600	88320735	1676	1676	1676	1676	0
171	20230901	170500	88320735	1676	1676	1676	1676	0
172	20230901	170400	88320735	1676	1676	1676	1676	0
173	20230901	170300	88320735	1676	1676	1676	1676	0
174	20230901	170200	88320735	1676	1676	1676	1676	0
175	20230901	170100	88320735	1676	1676	1676	1676	0
176	20230901	170000	88320735	1676	1676	1676	1676	0
177	20230901	165900	88320735	1676	1676	1676	1676	0
178	20230901	165800	88320735	1676	1676	1676	1676	0
179	20230901	165700	88320735	1676	1676	1676	1676	0
180	20230901	165600	88320735	1676	1676	1676	1676	0
181	20230901	165500	88320735	1676	1676	1676	1676	0
182	20230901	165400	88320735	1676	1676	1676	1676	1066
183	20230901	165300	88320735	1676	1676	1676	1676	0
184	20230901	165200	88320735	1676	1676	1676	1676	0
185	20230901	165100	88320735	1676	1676	1676	1676	0
186	20230901	165000	88320735	1676	1676	1676	1676	0
187	20230901	164900	88320735	1676	1676	1676	1676	0
188	20230901	164800	88320735	1676	1676	1676	1676	0
189	20230901	164700	88320735	1676	1676	1676	1676	0
190	20230901	164600	88320735	1676	1676	1676	1676	0
191	20230901	164500	88320735	1676	1676	1676	1676	0
192	20230901	164400	88320735	1676	1676	1676	1676	0
193	20230901	164300	88320735	1676	1676	1676	1676	0
194	20230901	164200	88320735	1676	1676	1676	1676	0
195	20230901	164100	88320735	1676	1676	1676	1676	0
196	20230901	164000	88320735	1676	1676	1676	1676	0
197	20230901	163900	88320735	1676	1676	1676	1676	0
198	20230901	163800	88320735	1676	1676	1676	1676	0
199	20230901	163700	88320735	1676	1676	1676	1676	0
200	20230901	163600	88320735	1676	1676	1676	1676	0
201	20230901	163500	88320735	1676	1676	1676	1676	0
202	20230901	163400	88320735	1676	1676	1676	1676	0
203	20230901	163300	88320735	1676	1676	1676	1676	0
204	20230901	163200	88320735	1676	1676	1676	1676	0
205	20230901	163100	88320735	1676	1676	1676	1676	0
206	20230901	163000	88320735	1676	1676	1676	1676	0
207	20230901	162900	88320735	1676	1676	1676	1676	0
208	20230901	162800	88320735	1676	1676	1676	1676	0
209	20230901	162700	88320735	1676	1676	1676	1676	0
210	20230901	162600	88320735	1676	1676	1676	1676	0
211	20230901	162500	88320735	1676	1676	1676	1676	0
212	20230901	162400	88320735	1676	1676	1676	1676	1066
213	20230901	162300	88320735	1676	1676	1676	1676	0
214	20230901	162200	88320735	1676	1676	1676	1676	0
215	20230901	162100	88320735	1676	1676	1676	1676	0
216	20230901	162000	88320735	1676	1676	1676	1676	0
217	20230901	161900	88320735	1676	1676	1676	1676	0
218	20230901	161800	88320735	1676	1676	1676	1676	0
219	20230901	161700	88320735	1676	1676	1676	1676	0
220	20230901	161600	88320735	1676	1676	1676	1676	0
221	20230901	161500	88320735	1676	1676	1676	1676	0
222	20230901	161400	88320735	1676	1676	1676	1676	0
223	20230901	161300	88320735	1676	1676	1676	1676	0
224	20230901	161200	88320735	1676	1676	1676	1676	0
225	20230901	161100	88320735	1676	1676	1676	1676	0
226	20230901	161000	88320735	1676	1676	1676	1676	0
227	20230901	160900	88320735	1676	1676	1676	1676	0
228	20230901	160800	88320735	1676	1676	1676	1676	0
229	20230901	160700	88320735	1676	1676	1676	1676	0
230	20230901	160600	88320735	1676	1676	1676	1676	0
231	20230901	160500	88320735	1676	1676	1676	1676	0
232	20230901	160400	88320735	1676	1676	1676	1676	0
233	20230901	160300	88320735	1676	1676	1676	1676	0
234	20230901	160200	88320735	1676	1676	1676	1676	0
235	20230901	160100	88320735	1676	1676	1676	1676	0
236	20230901	160000	88320735	1676	1676	1676	1676	0
237	20230901	155900	88320735	1676	1676	1676	1676	0
238	20230901	155800	88320735	1676	1676	1676	1676	0
239	20230901	155700	88320735	1676	1676	1676	1676	0
240	20230901	155600	88320735	1676	1676	1676	1676	0
241	20230901	155500	88320735	1676	1676	1676	1676	0
242	20230901	155400	88320735	1676	1676	1676	1676	1066
243	20230901	155300	88320735	1676	1676	1676	1676	0
244	20230901	155200	88320735	1676	1676	1676	1676	0
245	20230901	155100	88320735	1676	1676	1676	1676	0
246	20230901	155000	88320735	1676	1676	1676	1676	0
247	20230901	154900	88320735	1676	1676	1676	1676	0
248	20230901	154800	88320735	1676	1676	1676	1676	0
249	20230901	154700	88320735	1676	1676	1676	1676	0
250	20230901	154600	88320735	1676	1676	1676	1676	0
251	20230901	154500	88320735	1676	1676	1676	1676	0
252	20230901	154400	88320735	1676	1676	1676	1676	0
253	20230901	154300	88320735	1676	1676	1676	1676	0
254	20230901	154200	88320735	1676	1676	1676	1676	0
255	20230901	154100	88320735	1676	1676	1676	1676	0
256	20230901	154000	88320735	1676	1676	1676	1676	0
257	20230901	153900	88320735	1676	1676	1676	1676	0
258	20230901	153800	88320735	1676	1676	1676	1676	0
259	20230901	153700	88320735	1676	1676	1676	1676	0
260	20230901	153600	88320735	1676	1676	1676	1676	0
261	20230901	153500	88320735	1676	1676	1676	1676	0
262	20230901	153400	88320735	1676	1676	1676	1676	0
263	20230901	153300	88320735	1676	1676	1676	1676	0
264	20230901	153200	88320735	1676	1676	1676	1676	0
265	20230901	153100	88320735	1676	1676	1676	1676	0
266	20230901	153000	88320735	1676	1676	1676	1676	1066
267	20230901	152900	86534119	1671	1671	1671	1671	0
268	20230901	152800	86534119	1671	1671	1671	1671	0
269	20230901	152700	86534119	1671	1671	1671	1671	0
270	20230901	152600	86534119	1671	1671	1671	1671	0
271	20230901	152500	86534119	1671	1671	1671	1671	0
272	20230901	152400	86534119	1671	1671	1671	1671	0
273	20230901	152300	86534119	1671	1671	1671	1671	0
274	20230901	152200	86534119	1671	1671	1671	1671	0
275	20230901	152100	86534119	1671	1671	1671	1671	0
276	20230901	152000	86534119	1671	1671	1671	1671	0
277	20230901	151900	86534119	1671	1671	1671	1671	864
278	20230901	151800	85090375	1675	1675	1675	1675	0
279	20230901	151700	85090375	1675	1675	1675	1675	0
280	20230901	151600	85090375	1675	1675	1675	1675	11
281	20230901	151500	85071950	1671	1671	1671	1671	0
282	20230901	151400	85071950	1671	1671	1671	1671	0
283	20230901	151300	85071950	1671	1671	1671	1671	0
284	20230901	151200	85071950	1671	1671	1671	1671	0
285	20230901	151100	85071950	1671	1671	1671	1671	0
286	20230901	151000	85071950	1671	1671	1671	1671	0
287	20230901	150900	85071950	1671	1671	1671	1671	0
288	20230901	150800	85071950	1671	1675	1675	1671	1054
289	20230901	150700	83308173	1675	1675	1675	1675	0
290	20230901	150600	83308173	1675	1675	1675	1675	0
291	20230901	150500	83308173	1675	1675	1675	1675	0
292	20230901	150400	83308173	1675	1675	1675	1675	55
293	20230901	150300	83216048	1676	1676	1676	1676	0
294	20230901	150200	83216048	1676	1676	1676	1676	0
295	20230901	150100	83216048	1676	1676	1676	1676	0
296	20230901	150000	83216048	1676	1676	1676	1676	0
297	20230901	145900	83216048	1676	1676	1676	1676	0
298	20230901	145800	83216048	1676	1676	1676	1676	0
299	20230901	145700	83216048	1676	1676	1676	1676	0
300	20230901	145600	83216048	1676	1676	1676	1676	145
301	20230901	145500	82973028	1671	1671	1671	1671	0
302	20230901	145400	82973028	1671	1671	1671	1671	314
303	20230901	145300	82448334	1677	1677	1677	1677	0
304	20230901	145200	82448334	1677	1677	1677	1677	0
305	20230901	145100	82448334	1677	1677	1677	1677	0
306	20230901	145000	82448334	1677	1677	1677	1677	35
307	20230901	144900	82389639	1677	1677	1677	1677	0
308	20230901	144800	82389639	1677	1677	1677	1677	0
309	20230901	144700	82389639	1677	1677	1677	1677	0
310	20230901	144600	82389639	1677	1677	1677	1677	0
311	20230901	144500	82389639	1677	1677	1677	1677	0
312	20230901	144400	82389639	1677	1677	1677	1677	0
313	20230901	144300	82389639	1677	1677	1677	1677	0
314	20230901	144200	82389639	1677	1677	1677	1677	0
315	20230901	144100	82389639	1677	1677	1677	1677	0
316	20230901	144000	82389639	1677	1677	1677	1677	61
317	20230901	143900	82287342	1674	1674	1674	1674	342
318	20230901	143800	81714834	1675	1677	1677	1675	441
319	20230901	143700	80976157	1677	1677	1677	1677	0
320	20230901	143600	80976157	1677	1677	1677	1677	0
321	20230901	143500	80976157	1677	1677	1677	1677	0
322	20230901	143400	80976157	1677	1677	1677	1677	0
323	20230901	143300	80976157	1677	1677	1677	1677	7
324	20230901	143200	80964418	1677	1677	1677	1677	10
325	20230901	143100	80947648	1677	1677	1677	1677	0
326	20230901	143000	80947648	1677	1678	1678	1677	55
327	20230901	142900	80855378	1676	1676	1676	1676	0
328	20230901	142800	80855378	1676	1676	1676	1676	0
329	20230901	142700	80855378	1676	1676	1676	1676	415
330	20230901	142600	80159838	1676	1676	1676	1676	0
331	20230901	142500	80159838	1676	1676	1676	1676	0
332	20230901	142400	80159838	1676	1676	1676	1676	0
333	20230901	142300	80159838	1676	1676	1676	1676	0
334	20230901	142200	80159838	1676	1676	1676	1676	0
335	20230901	142100	80159838	1676	1676	1676	1676	0
336	20230901	142000	80159838	1676	1676	1676	1676	61
337	20230901	141900	80057602	1675	1675	1675	1675	0
338	20230901	141800	80057602	1675	1675	1675	1675	0
339	20230901	141700	80057602	1675	1675	1675	1675	9
340	20230901	141600	80042527	1676	1676	1676	1676	0
341	20230901	141500	80042527	1676	1675	1676	1675	44
342	20230901	141400	79968785	1675	1675	1675	1675	0
343	20230901	141300	79968785	1675	1675	1675	1675	0
344	20230901	141200	79968785	1675	1675	1675	1675	0
345	20230901	141100	79968785	1675	1675	1675	1675	29
346	20230901	141000	79920210	1675	1675	1675	1675	35
347	20230901	140900	79861585	1675	1675	1675	1675	0
348	20230901	140800	79861585	1675	1675	1675	1675	0
349	20230901	140700	79861585	1675	1675	1675	1675	0
350	20230901	140600	79861585	1675	1675	1675	1675	0
351	20230901	140500	79861585	1675	1675	1675	1675	74
352	20230901	140400	79737635	1674	1674	1674	1674	201
353	20230901	140300	79401161	1675	1675	1675	1675	0
354	20230901	140200	79401161	1675	1675	1675	1675	10
355	20230901	140100	79384411	1675	1675	1675	1675	0
356	20230901	140000	79384411	1675	1675	1675	1675	61
357	20230901	135900	79282236	1675	1675	1675	1675	0
358	20230901	135800	79282236	1675	1675	1675	1675	0
359	20230901	135700	79282236	1675	1675	1675	1675	0
360	20230901	135600	79282236	1675	1675	1675	1675	0
361	20230901	135500	79282236	1675	1675	1675	1675	88
362	20230901	135400	79134836	1676	1676	1676	1676	20
363	20230901	135300	79101316	1679	1679	1679	1679	0
364	20230901	135200	79101316	1679	1679	1679	1679	0
365	20230901	135100	79101316	1679	1679	1679	1679	0
366	20230901	135000	79101316	1679	1679	1679	1679	35
367	20230901	134900	79042551	1679	1679	1679	1679	50
368	20230901	134800	78958601	1675	1675	1675	1675	0
369	20230901	134700	78958601	1675	1675	1675	1675	0
370	20230901	134600	78958601	1675	1675	1675	1675	0
371	20230901	134500	78958601	1675	1675	1675	1675	0
372	20230901	134400	78958601	1675	1675	1675	1675	0
373	20230901	134300	78958601	1675	1676	1676	1675	100
374	20230901	134200	78791093	1677	1677	1677	1677	10
375	20230901	134100	78774323	1678	1678	1678	1678	0
376	20230901	134000	78774323	1678	1678	1679	1678	81
377	20230901	133900	78638389	1678	1678	1678	1678	5
378	20230901	133800	78629999	1678	1678	1678	1678	0
379	20230901	133700	78629999	1678	1678	1678	1678	604
380	20230901	133600	77616487	1678	1678	1678	1678	0
381	20230901	133500	77616487	1678	1678	1678	1678	0
382	20230901	133400	77616487	1678	1678	1678	1678	0
383	20230901	133300	77616487	1678	1678	1678	1678	0
384	20230901	133200	77616487	1678	1678	1678	1678	0
385	20230901	133100	77616487	1678	1679	1679	1678	159
386	20230901	133000	77349675	1682	1682	1682	1682	35
387	20230901	132900	77290805	1680	1680	1680	1680	0
388	20230901	132800	77290805	1680	1680	1680	1680	0
389	20230901	132700	77290805	1680	1680	1680	1680	506
390	20230901	132600	76440725	1680	1680	1680	1680	0
391	20230901	132500	76440725	1680	1680	1680	1680	14
392	20230901	132400	76417205	1682	1682	1682	1682	0
393	20230901	132300	76417205	1682	1682	1682	1682	630
394	20230901	132200	75357545	1682	1682	1682	1682	0
395	20230901	132100	75357545	1682	1681	1682	1681	1225
396	20230901	132000	73297720	1681	1682	1682	1681	67
397	20230901	131900	73185032	1682	1682	1682	1682	0
398	20230901	131800	73185032	1682	1682	1682	1682	0
399	20230901	131700	73185032	1682	1682	1682	1682	0
400	20230901	131600	73185032	1682	1682	1682	1682	292
401	20230901	131500	72693888	1682	1682	1682	1682	508
402	20230901	131400	71839432	1681	1681	1681	1681	0
403	20230901	131300	71839432	1681	1681	1681	1681	405
404	20230901	131200	71158627	1681	1681	1681	1681	2
405	20230901	131100	71155265	1681	1681	1681	1681	29
406	20230901	131000	71106516	1681	1681	1681	1681	35
407	20230901	130900	71047681	1682	1682	1682	1682	0
408	20230901	130800	71047681	1682	1682	1682	1682	0
409	20230901	130700	71047681	1682	1682	1682	1682	0
410	20230901	130600	71047681	1682	1682	1682	1682	0
411	20230901	130500	71047681	1682	1682	1682	1682	0
412	20230901	130400	71047681	1682	1682	1682	1682	0
413	20230901	130300	71047681	1682	1682	1682	1682	0
414	20230901	130200	71047681	1682	1682	1682	1682	0
415	20230901	130100	71047681	1682	1682	1682	1682	0
416	20230901	130000	71047681	1682	1680	1682	1680	62
417	20230901	125900	70943471	1680	1680	1680	1680	0
418	20230901	125800	70943471	1680	1680	1680	1680	100
419	20230901	125700	70775471	1680	1680	1680	1680	0
420	20230901	125600	70775471	1680	1680	1680	1680	0
421	20230901	125500	70775471	1680	1680	1680	1680	44
422	20230901	125400	70701551	1679	1679	1679	1679	0
423	20230901	125300	70701551	1679	1679	1679	1679	1
424	20230901	125200	70699872	1680	1680	1680	1680	30
425	20230901	125100	70649472	1680	1680	1680	1680	0
426	20230901	125000	70649472	1680	1680	1680	1680	35
427	20230901	124900	70590672	1680	1680	1680	1680	10
428	20230901	124800	70573872	1680	1680	1680	1680	0
429	20230901	124700	70573872	1680	1680	1680	1680	0
430	20230901	124600	70573872	1680	1680	1680	1680	10
431	20230901	124500	70557072	1680	1680	1680	1680	104
432	20230901	124400	70382352	1678	1678	1678	1678	1100
433	20230901	124300	68536552	1680	1680	1680	1680	0
434	20230901	124200	68536552	1680	1680	1680	1680	0
435	20230901	124100	68536552	1680	1680	1680	1680	0
436	20230901	124000	68536552	1680	1679	1680	1679	62
437	20230901	123900	68432453	1679	1679	1679	1679	0
438	20230901	123800	68432453	1679	1679	1679	1679	0
439	20230901	123700	68432453	1679	1679	1679	1679	0
440	20230901	123600	68432453	1679	1679	1679	1679	0
441	20230901	123500	68432453	1679	1679	1679	1679	0
442	20230901	123400	68432453	1679	1679	1679	1679	0
443	20230901	123300	68432453	1679	1679	1679	1679	0
444	20230901	123200	68432453	1679	1679	1679	1679	136
445	20230901	123100	68204109	1679	1679	1679	1679	0
446	20230901	123000	68204109	1679	1679	1679	1679	35
447	20230901	122900	68145344	1678	1678	1678	1678	77
448	20230901	122800	68016138	1678	1678	1678	1678	0
449	20230901	122700	68016138	1678	1678	1678	1678	0
450	20230901	122600	68016138	1678	1678	1678	1678	0
451	20230901	122500	68016138	1678	1678	1678	1678	0
452	20230901	122400	68016138	1678	1678	1678	1678	0
453	20230901	122300	68016138	1678	1678	1678	1678	0
454	20230901	122200	68016138	1678	1678	1678	1678	0
455	20230901	122100	68016138	1678	1678	1678	1678	0
456	20230901	122000	68016138	1678	1679	1679	1678	162
457	20230901	121900	67744240	1679	1679	1679	1679	0
458	20230901	121800	67744240	1679	1679	1679	1679	8
459	20230901	121700	67730808	1679	1679	1679	1679	0
460	20230901	121600	67730808	1679	1679	1679	1679	30
461	20230901	121500	67680438	1679	1679	1679	1679	0
462	20230901	121400	67680438	1679	1679	1679	1679	141
463	20230901	121300	67443699	1679	1679	1679	1679	0
464	20230901	121200	67443699	1679	1679	1679	1679	0
465	20230901	121100	67443699	1679	1679	1679	1679	0
466	20230901	121000	67443699	1679	1679	1679	1679	35
467	20230901	120900	67384934	1680	1680	1680	1680	0
468	20230901	120800	67384934	1680	1680	1680	1680	0
469	20230901	120700	67384934	1680	1680	1680	1680	0
470	20230901	120600	67384934	1680	1680	1680	1680	0
471	20230901	120500	67384934	1680	1680	1680	1680	0
472	20230901	120400	67384934	1680	1680	1680	1680	0
473	20230901	120300	67384934	1680	1680	1680	1680	0
474	20230901	120200	67384934	1680	1680	1680	1680	0
475	20230901	120100	67384934	1680	1680	1680	1680	0
476	20230901	120000	67384934	1680	1684	1684	1680	223
477	20230901	115900	67010015	1682	1684	1684	1682	6
478	20230901	115800	66999913	1680	1681	1683	1680	789
479	20230901	115700	65672206	1680	1680	1680	1680	0
480	20230901	115600	65672206	1680	1678	1680	1678	970
481	20230901	115500	64043756	1678	1678	1678	1678	0
482	20230901	115400	64043756	1678	1678	1678	1678	298
483	20230901	115300	63543712	1678	1678	1678	1678	0
484	20230901	115200	63543712	1678	1678	1678	1678	20
485	20230901	115100	63510152	1678	1678	1678	1678	0
486	20230901	115000	63510152	1678	1678	1678	1678	85
487	20230901	114900	63367522	1677	1677	1677	1677	0
488	20230901	114800	63367522	1677	1677	1677	1677	0
489	20230901	114700	63367522	1677	1677	1677	1677	288
490	20230901	114600	62884546	1677	1677	1677	1677	0
491	20230901	114500	62884546	1677	1677	1677	1677	0
492	20230901	114400	62884546	1677	1677	1677	1677	0
493	20230901	114300	62884546	1677	1677	1677	1677	0
494	20230901	114200	62884546	1677	1677	1677	1677	0
495	20230901	114100	62884546	1677	1677	1677	1677	0
496	20230901	114000	62884546	1677	1678	1678	1677	63
497	20230901	113900	62778833	1678	1678	1678	1678	597
498	20230901	113800	61777067	1678	1678	1678	1678	0
499	20230901	113700	61777067	1678	1678	1678	1678	0
500	20230901	113600	61777067	1678	1678	1678	1678	66
501	20230901	113500	61666319	1678	1678	1678	1678	44
502	20230901	113400	61592487	1677	1677	1677	1677	343
503	20230901	113300	61017276	1677	1677	1677	1677	10
504	20230901	113200	61000506	1677	1677	1677	1677	20
505	20230901	113100	60966966	1677	1677	1677	1677	0
506	20230901	113000	60966966	1677	1677	1677	1677	36
507	20230901	112900	60906594	1676	1676	1676	1676	66
508	20230901	112800	60795978	1674	1674	1674	1674	0
509	20230901	112700	60795978	1674	1674	1674	1674	0
510	20230901	112600	60795978	1674	1674	1674	1674	1
511	20230901	112500	60794304	1676	1675	1676	1675	74
512	20230901	112400	60670284	1675	1675	1675	1675	0
513	20230901	112300	60670284	1675	1675	1675	1675	337
514	20230901	112200	60105809	1675	1675	1675	1675	0
515	20230901	112100	60105809	1675	1675	1675	1675	0
516	20230901	112000	60105809	1675	1675	1675	1675	125
517	20230901	111900	59896434	1675	1675	1675	1675	134
518	20230901	111800	59671984	1675	1675	1675	1675	50
519	20230901	111700	59588234	1676	1676	1676	1676	0
520	20230901	111600	59588234	1676	1676	1676	1676	0
521	20230901	111500	59588234	1676	1676	1676	1676	0
522	20230901	111400	59588234	1676	1676	1676	1676	0
523	20230901	111300	59588234	1676	1676	1676	1676	0
524	20230901	111200	59588234	1676	1676	1676	1676	0
525	20230901	111100	59588234	1676	1676	1676	1676	1
526	20230901	111000	59586558	1676	1676	1676	1676	36
527	20230901	110900	59526222	1675	1676	1676	1675	45
528	20230901	110800	59450835	1677	1677	1677	1677	1
529	20230901	110700	59449158	1676	1676	1676	1676	20
530	20230901	110600	59415638	1678	1678	1678	1678	0
531	20230901	110500	59415638	1678	1678	1678	1678	0
532	20230901	110400	59415638	1678	1678	1678	1678	0
533	20230901	110300	59415638	1678	1678	1678	1678	0
534	20230901	110200	59415638	1678	1678	1678	1678	0
535	20230901	110100	59415638	1678	1678	1678	1677	367
536	20230901	110000	58799862	1679	1679	1679	1679	62
537	20230901	105900	58695764	1679	1679	1679	1679	57
538	20230901	105800	58600061	1678	1678	1678	1678	333
539	20230901	105700	58041287	1679	1679	1679	1679	299
540	20230901	105600	57539266	1680	1680	1680	1680	0
541	20230901	105500	57539266	1680	1680	1680	1680	0
542	20230901	105400	57539266	1680	1680	1680	1680	0
543	20230901	105300	57539266	1680	1680	1680	1680	178
544	20230901	105200	57240226	1678	1680	1680	1678	89
545	20230901	105100	57090708	1680	1680	1680	1680	0
546	20230901	105000	57090708	1680	1680	1680	1680	36
547	20230901	104900	57030228	1680	1680	1680	1680	10
548	20230901	104800	57013428	1680	1679	1680	1679	342
549	20230901	104700	56439076	1679	1679	1679	1679	0
550	20230901	104600	56439076	1679	1679	1679	1679	299
551	20230901	104500	55937055	1679	1679	1679	1679	0
552	20230901	104400	55937055	1679	1679	1679	1679	0
553	20230901	104300	55937055	1679	1679	1679	1679	148
554	20230901	104200	55688563	1677	1677	1677	1677	103
555	20230901	104100	55515832	1681	1681	1681	1681	0
556	20230901	104000	55515832	1681	1681	1681	1681	62
557	20230901	103900	55411610	1681	1680	1681	1680	3397
558	20230901	103800	49704603	1682	1682	1682	1682	0
559	20230901	103700	49704603	1682	1680	1682	1680	120
560	20230901	103600	49502963	1680	1680	1680	1680	100
561	20230901	103500	49334963	1680	1680	1680	1680	0
562	20230901	103400	49334963	1680	1680	1680	1680	0
563	20230901	103300	49334963	1680	1682	1682	1680	802
564	20230901	103200	47987389	1680	1681	1681	1680	1478
565	20230901	103100	45504249	1683	1683	1683	1683	19
566	20230901	103000	45472272	1683	1683	1683	1683	46
567	20230901	102900	45394854	1683	1683	1683	1683	36
568	20230901	102800	45334266	1682	1682	1682	1682	18
569	20230901	102700	45303990	1682	1681	1682	1681	19
570	20230901	102600	45272033	1681	1681	1681	1681	5
571	20230901	102500	45263628	1681	1676	1681	1676	1632
572	20230901	102400	42523728	1679	1679	1679	1679	137
573	20230901	102300	42293705	1679	1679	1679	1679	0
574	20230901	102200	42293705	1679	1679	1679	1679	0
575	20230901	102100	42293705	1679	1679	1679	1679	100
576	20230901	102000	42125805	1679	1679	1679	1679	178
577	20230901	101900	41826943	1679	1679	1679	1679	184
578	20230901	101800	41518007	1679	1679	1679	1679	281
579	20230901	101700	41046208	1679	1679	1679	1679	587
580	20230901	101600	40060635	1679	1679	1679	1679	0
581	20230901	101500	40060635	1679	1679	1679	1679	44
582	20230901	101400	39986759	1676	1676	1676	1676	1
583	20230901	101300	39985083	1676	1676	1676	1676	0
584	20230901	101200	39985083	1676	1676	1676	1676	37
585	20230901	101100	39923071	1676	1679	1679	1676	796
586	20230901	101000	38586737	1680	1679	1680	1679	1503
587	20230901	100900	36062167	1679	1671	1679	1671	182
588	20230901	100800	35756621	1673	1673	1673	1673	4
589	20230901	100700	35749929	1670	1670	1670	1670	0
590	20230901	100600	35749929	1670	1670	1670	1670	0
591	20230901	100500	35749929	1670	1676	1680	1670	1075
592	20230901	100400	33944978	1676	1676	1676	1676	59
593	20230901	100300	33846094	1675	1676	1676	1675	99
594	20230901	100200	33680259	1679	1679	1679	1679	0
595	20230901	100100	33680259	1679	1679	1679	1679	200
596	20230901	100000	33344459	1679	1678	1679	1678	526
597	20230901	095900	32461655	1678	1678	1678	1678	0
598	20230901	095800	32461655	1678	1678	1678	1678	0
599	20230901	095700	32461655	1678	1678	1678	1678	0
600	20230901	095600	32461655	1678	1678	1678	1678	0
601	20230901	095500	32461655	1678	1678	1678	1678	3
602	20230901	095400	32456621	1678	1678	1678	1678	100
603	20230901	095300	32288821	1678	1678	1678	1678	1198
604	20230901	095200	30278577	1678	1675	1678	1675	3103
605	20230901	095100	25075690	1676	1676	1676	1676	0
606	20230901	095000	25075690	1676	1676	1676	1676	37
607	20230901	094900	25013678	1676	1677	1677	1676	111
608	20230901	094800	24827641	1676	1676	1676	1676	333
609	20230901	094700	24269533	1676	1676	1676	1676	101
610	20230901	094600	24100257	1676	1676	1676	1676	658
611	20230901	094500	22997449	1676	1675	1676	1675	1152
612	20230901	094400	21067591	1674	1674	1674	1674	284
613	20230901	094300	20592175	1674	1674	1674	1674	0
614	20230901	094200	20592175	1674	1674	1674	1674	0
615	20230901	094100	20592175	1674	1674	1674	1674	1
616	20230901	094000	20590501	1667	1673	1674	1667	63
617	20230901	093900	20485050	1673	1673	1673	1673	1
618	20230901	093800	20483377	1674	1674	1674	1674	0
619	20230901	093700	20483377	1674	1670	1674	1670	598
620	20230901	093600	19482533	1670	1670	1670	1670	6
621	20230901	093500	19472513	1667	1667	1667	1667	0
622	20230901	093400	19472513	1667	1667	1667	1667	0
623	20230901	093300	19472513	1667	1668	1668	1667	1309
624	20230901	093200	17289661	1670	1670	1670	1670	161
625	20230901	093100	17020791	1668	1670	1670	1668	1502
626	20230901	093000	14515351	1670	1670	1670	1670	161
627	20230901	092900	14246481	1669	1670	1670	1669	1890
628	20230901	092800	11090243	1671	1674	1674	1671	309
629	20230901	092700	10573604	1674	1673	1674	1673	180
630	20230901	092600	10272441	1671	1671	1671	1671	84
631	20230901	092500	10132077	1671	1671	1671	1671	337
632	20230901	092400	9568950	1674	1674	1674	1674	0
633	20230901	092300	9568950	1674	1674	1674	1674	2
634	20230901	092200	9565602	1674	1673	1674	1673	347
635	20230901	092100	8984870	1673	1673	1673	1673	632
636	20230901	092000	7927534	1673	1673	1673	1673	82
637	20230901	091900	7790348	1673	1673	1673	1673	0
638	20230901	091800	7790348	1673	1673	1673	1673	0
639	20230901	091700	7790348	1673	1673	1673	1673	69
640	20230901	091600	7674911	1671	1671	1671	1671	170
641	20230901	091500	7390841	1672	1672	1672	1672	25
642	20230901	091400	7349041	1673	1673	1673	1673	42
643	20230901	091300	7278775	1673	1673	1673	1673	107
644	20230901	091200	7099764	1671	1671	1671	1671	0
645	20230901	091100	7099764	1671	1672	1672	1671	1343
646	20230901	091000	4855594	1675	1675	1675	1675	0
647	20230901	090900	4855594	1675	1675	1675	1675	470
648	20230901	090800	4068344	1675	1675	1675	1675	20
649	20230901	090700	4034844	1676	1672	1676	1672	525
650	20230901	090600	3155024	1677	1677	1677	1677	0
651	20230901	090500	3155024	1677	1677	1677	1677	8
652	20230901	090400	3141608	1677	1677	1677	1677	1
653	20230901	090300	3139931	1671	1671	1671	1671	2
654	20230901	090200	3136589	1671	1676	1676	1671	716
655	20230901	090100	1937168	1676	1672	1677	1672	760
656	20230901	090000	666158	1678	1678	1678	1678	396