KissMeData/086710/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193800	876031540	9200	9200	9200	9200	1135
3	20230901	193700	876031540	9200	9200	9200	9200	0
4	20230901	193600	876031540	9200	9200	9200	9200	0
5	20230901	193500	876031540	9200	9200	9200	9200	0
6	20230901	193400	876031540	9200	9200	9200	9200	0
7	20230901	193300	876031540	9200	9200	9200	9200	0
8	20230901	193200	876031540	9200	9200	9200	9200	0
9	20230901	193100	876031540	9200	9200	9200	9200	0
10	20230901	193000	876031540	9200	9200	9200	9200	0
11	20230901	192900	876031540	9200	9200	9200	9200	0
12	20230901	192800	876031540	9200	9200	9200	9200	0
13	20230901	192700	876031540	9200	9200	9200	9200	0
14	20230901	192600	876031540	9200	9200	9200	9200	0
15	20230901	192500	876031540	9200	9200	9200	9200	0
16	20230901	192400	876031540	9200	9200	9200	9200	0
17	20230901	192300	876031540	9200	9200	9200	9200	0
18	20230901	192200	876031540	9200	9200	9200	9200	0
19	20230901	192100	876031540	9200	9200	9200	9200	0
20	20230901	192000	876031540	9200	9200	9200	9200	0
21	20230901	191900	876031540	9200	9200	9200	9200	0
22	20230901	191800	876031540	9200	9200	9200	9200	0
23	20230901	191700	876031540	9200	9200	9200	9200	0
24	20230901	191600	876031540	9200	9200	9200	9200	0
25	20230901	191500	876031540	9200	9200	9200	9200	0
26	20230901	191400	876031540	9200	9200	9200	9200	0
27	20230901	191300	876031540	9200	9200	9200	9200	0
28	20230901	191200	876031540	9200	9200	9200	9200	0
29	20230901	191100	876031540	9200	9200	9200	9200	0
30	20230901	191000	876031540	9200	9200	9200	9200	0
31	20230901	190900	876031540	9200	9200	9200	9200	0
32	20230901	190800	876031540	9200	9200	9200	9200	1135
33	20230901	190700	876031540	9200	9200	9200	9200	0
34	20230901	190600	876031540	9200	9200	9200	9200	0
35	20230901	190500	876031540	9200	9200	9200	9200	0
36	20230901	190400	876031540	9200	9200	9200	9200	0
37	20230901	190300	876031540	9200	9200	9200	9200	0
38	20230901	190200	876031540	9200	9200	9200	9200	0
39	20230901	190100	876031540	9200	9200	9200	9200	0
40	20230901	190000	876031540	9200	9200	9200	9200	0
41	20230901	185900	876031540	9200	9200	9200	9200	0
42	20230901	185800	876031540	9200	9200	9200	9200	0
43	20230901	185700	876031540	9200	9200	9200	9200	0
44	20230901	185600	876031540	9200	9200	9200	9200	0
45	20230901	185500	876031540	9200	9200	9200	9200	0
46	20230901	185400	876031540	9200	9200	9200	9200	0
47	20230901	185300	876031540	9200	9200	9200	9200	0
48	20230901	185200	876031540	9200	9200	9200	9200	0
49	20230901	185100	876031540	9200	9200	9200	9200	0
50	20230901	185000	876031540	9200	9200	9200	9200	0
51	20230901	184900	876031540	9200	9200	9200	9200	0
52	20230901	184800	876031540	9200	9200	9200	9200	0
53	20230901	184700	876031540	9200	9200	9200	9200	0
54	20230901	184600	876031540	9200	9200	9200	9200	0
55	20230901	184500	876031540	9200	9200	9200	9200	0
56	20230901	184400	876031540	9200	9200	9200	9200	0
57	20230901	184300	876031540	9200	9200	9200	9200	0
58	20230901	184200	876031540	9200	9200	9200	9200	0
59	20230901	184100	876031540	9200	9200	9200	9200	0
60	20230901	184000	876031540	9200	9200	9200	9200	0
61	20230901	183900	876031540	9200	9200	9200	9200	0
62	20230901	183800	876031540	9200	9200	9200	9200	1135
63	20230901	183700	876031540	9200	9200	9200	9200	0
64	20230901	183600	876031540	9200	9200	9200	9200	0
65	20230901	183500	876031540	9200	9200	9200	9200	0
66	20230901	183400	876031540	9200	9200	9200	9200	0
67	20230901	183300	876031540	9200	9200	9200	9200	0
68	20230901	183200	876031540	9200	9200	9200	9200	0
69	20230901	183100	876031540	9200	9200	9200	9200	0
70	20230901	183000	876031540	9200	9200	9200	9200	0
71	20230901	182900	876031540	9200	9200	9200	9200	0
72	20230901	182800	876031540	9200	9200	9200	9200	0
73	20230901	182700	876031540	9200	9200	9200	9200	0
74	20230901	182600	876031540	9200	9200	9200	9200	0
75	20230901	182500	876031540	9200	9200	9200	9200	0
76	20230901	182400	876031540	9200	9200	9200	9200	0
77	20230901	182300	876031540	9200	9200	9200	9200	0
78	20230901	182200	876031540	9200	9200	9200	9200	0
79	20230901	182100	876031540	9200	9200	9200	9200	0
80	20230901	182000	876031540	9200	9200	9200	9200	0
81	20230901	181900	876031540	9200	9200	9200	9200	0
82	20230901	181800	876031540	9200	9200	9200	9200	0
83	20230901	181700	876031540	9200	9200	9200	9200	0
84	20230901	181600	876031540	9200	9200	9200	9200	0
85	20230901	181500	876031540	9200	9200	9200	9200	0
86	20230901	181400	876031540	9200	9200	9200	9200	0
87	20230901	181300	876031540	9200	9200	9200	9200	0
88	20230901	181200	876031540	9200	9200	9200	9200	0
89	20230901	181100	876031540	9200	9200	9200	9200	0
90	20230901	181000	876031540	9200	9200	9200	9200	0
91	20230901	180900	876031540	9200	9200	9200	9200	0
92	20230901	180800	876031540	9200	9200	9200	9200	1135
93	20230901	180700	876031540	9200	9200	9200	9200	0
94	20230901	180600	876031540	9200	9200	9200	9200	0
95	20230901	180500	876031540	9200	9200	9200	9200	0
96	20230901	180400	876031540	9200	9200	9200	9200	0
97	20230901	180300	876031540	9200	9200	9200	9200	0
98	20230901	180200	876031540	9200	9200	9200	9200	0
99	20230901	180100	876031540	9200	9200	9200	9200	0
100	20230901	180000	876031540	9200	9200	9200	9200	0
101	20230901	175900	876031540	9200	9200	9200	9200	0
102	20230901	175800	876031540	9200	9200	9200	9200	0
103	20230901	175700	876031540	9200	9200	9200	9200	0
104	20230901	175600	876031540	9200	9200	9200	9200	0
105	20230901	175500	876031540	9200	9200	9200	9200	0
106	20230901	175400	876031540	9200	9200	9200	9200	0
107	20230901	175300	876031540	9200	9200	9200	9200	0
108	20230901	175200	876031540	9200	9200	9200	9200	0
109	20230901	175100	876031540	9200	9200	9200	9200	0
110	20230901	175000	876031540	9200	9200	9200	9200	0
111	20230901	174900	876031540	9200	9200	9200	9200	0
112	20230901	174800	876031540	9200	9200	9200	9200	0
113	20230901	174700	876031540	9200	9200	9200	9200	0
114	20230901	174600	876031540	9200	9200	9200	9200	0
115	20230901	174500	876031540	9200	9200	9200	9200	0
116	20230901	174400	876031540	9200	9200	9200	9200	0
117	20230901	174300	876031540	9200	9200	9200	9200	0
118	20230901	174200	876031540	9200	9200	9200	9200	0
119	20230901	174100	876031540	9200	9200	9200	9200	0
120	20230901	174000	876031540	9200	9200	9200	9200	0
121	20230901	173900	876031540	9200	9200	9200	9200	0
122	20230901	173800	876031540	9200	9200	9200	9200	1135
123	20230901	173700	876031540	9200	9200	9200	9200	0
124	20230901	173600	876031540	9200	9200	9200	9200	0
125	20230901	173500	876031540	9200	9200	9200	9200	0
126	20230901	173400	876031540	9200	9200	9200	9200	0
127	20230901	173300	876031540	9200	9200	9200	9200	0
128	20230901	173200	876031540	9200	9200	9200	9200	0
129	20230901	173100	876031540	9200	9200	9200	9200	0
130	20230901	173000	876031540	9200	9200	9200	9200	0
131	20230901	172900	876031540	9200	9200	9200	9200	0
132	20230901	172800	876031540	9200	9200	9200	9200	0
133	20230901	172700	876031540	9200	9200	9200	9200	0
134	20230901	172600	876031540	9200	9200	9200	9200	0
135	20230901	172500	876031540	9200	9200	9200	9200	0
136	20230901	172400	876031540	9200	9200	9200	9200	0
137	20230901	172300	876031540	9200	9200	9200	9200	0
138	20230901	172200	876031540	9200	9200	9200	9200	0
139	20230901	172100	876031540	9200	9200	9200	9200	0
140	20230901	172000	876031540	9200	9200	9200	9200	0
141	20230901	171900	876031540	9200	9200	9200	9200	0
142	20230901	171800	876031540	9200	9200	9200	9200	0
143	20230901	171700	876031540	9200	9200	9200	9200	0
144	20230901	171600	876031540	9200	9200	9200	9200	0
145	20230901	171500	876031540	9200	9200	9200	9200	0
146	20230901	171400	876031540	9200	9200	9200	9200	0
147	20230901	171300	876031540	9200	9200	9200	9200	0
148	20230901	171200	876031540	9200	9200	9200	9200	0
149	20230901	171100	876031540	9200	9200	9200	9200	0
150	20230901	171000	876031540	9200	9200	9200	9200	0
151	20230901	170900	876031540	9200	9200	9200	9200	0
152	20230901	170800	876031540	9200	9200	9200	9200	1135
153	20230901	170700	876031540	9200	9200	9200	9200	0
154	20230901	170600	876031540	9200	9200	9200	9200	0
155	20230901	170500	876031540	9200	9200	9200	9200	0
156	20230901	170400	876031540	9200	9200	9200	9200	0
157	20230901	170300	876031540	9200	9200	9200	9200	0
158	20230901	170200	876031540	9200	9200	9200	9200	0
159	20230901	170100	876031540	9200	9200	9200	9200	0
160	20230901	170000	876031540	9200	9200	9200	9200	0
161	20230901	165900	876031540	9200	9200	9200	9200	0
162	20230901	165800	876031540	9200	9200	9200	9200	0
163	20230901	165700	876031540	9200	9200	9200	9200	0
164	20230901	165600	876031540	9200	9200	9200	9200	0
165	20230901	165500	876031540	9200	9200	9200	9200	0
166	20230901	165400	876031540	9200	9200	9200	9200	0
167	20230901	165300	876031540	9200	9200	9200	9200	0
168	20230901	165200	876031540	9200	9200	9200	9200	0
169	20230901	165100	876031540	9200	9200	9200	9200	0
170	20230901	165000	876031540	9200	9200	9200	9200	0
171	20230901	164900	876031540	9200	9200	9200	9200	0
172	20230901	164800	876031540	9200	9200	9200	9200	0
173	20230901	164700	876031540	9200	9200	9200	9200	0
174	20230901	164600	876031540	9200	9200	9200	9200	0
175	20230901	164500	876031540	9200	9200	9200	9200	0
176	20230901	164400	876031540	9200	9200	9200	9200	0
177	20230901	164300	876031540	9200	9200	9200	9200	0
178	20230901	164200	876031540	9200	9200	9200	9200	0
179	20230901	164100	876031540	9200	9200	9200	9200	0
180	20230901	164000	876031540	9200	9200	9200	9200	0
181	20230901	163900	876031540	9200	9200	9200	9200	0
182	20230901	163800	876031540	9200	9200	9200	9200	1135
183	20230901	163700	876031540	9200	9200	9200	9200	0
184	20230901	163600	876031540	9200	9200	9200	9200	0
185	20230901	163500	876031540	9200	9200	9200	9200	0
186	20230901	163400	876031540	9200	9200	9200	9200	0
187	20230901	163300	876031540	9200	9200	9200	9200	0
188	20230901	163200	876031540	9200	9200	9200	9200	0
189	20230901	163100	876031540	9200	9200	9200	9200	0
190	20230901	163000	876031540	9200	9200	9200	9200	0
191	20230901	162900	876031540	9200	9200	9200	9200	0
192	20230901	162800	876031540	9200	9200	9200	9200	0
193	20230901	162700	876031540	9200	9200	9200	9200	0
194	20230901	162600	876031540	9200	9200	9200	9200	0
195	20230901	162500	876031540	9200	9200	9200	9200	0
196	20230901	162400	876031540	9200	9200	9200	9200	0
197	20230901	162300	876031540	9200	9200	9200	9200	0
198	20230901	162200	876031540	9200	9200	9200	9200	0
199	20230901	162100	876031540	9200	9200	9200	9200	0
200	20230901	162000	876031540	9200	9200	9200	9200	0
201	20230901	161900	876031540	9200	9200	9200	9200	0
202	20230901	161800	876031540	9200	9200	9200	9200	0
203	20230901	161700	876031540	9200	9200	9200	9200	0
204	20230901	161600	876031540	9200	9200	9200	9200	0
205	20230901	161500	876031540	9200	9200	9200	9200	0
206	20230901	161400	876031540	9200	9200	9200	9200	0
207	20230901	161300	876031540	9200	9200	9200	9200	0
208	20230901	161200	876031540	9200	9200	9200	9200	0
209	20230901	161100	876031540	9200	9200	9200	9200	0
210	20230901	161000	876031540	9200	9200	9200	9200	0
211	20230901	160900	876031540	9200	9200	9200	9200	0
212	20230901	160800	876031540	9200	9200	9200	9200	1135
213	20230901	160700	876031540	9200	9200	9200	9200	0
214	20230901	160600	876031540	9200	9200	9200	9200	0
215	20230901	160500	876031540	9200	9200	9200	9200	0
216	20230901	160400	876031540	9200	9200	9200	9200	0
217	20230901	160300	876031540	9200	9200	9200	9200	0
218	20230901	160200	876031540	9200	9200	9200	9200	0
219	20230901	160100	876031540	9200	9200	9200	9200	0
220	20230901	160000	876031540	9200	9200	9200	9200	0
221	20230901	155900	876031540	9200	9200	9200	9200	0
222	20230901	155800	876031540	9200	9200	9200	9200	0
223	20230901	155700	876031540	9200	9200	9200	9200	0
224	20230901	155600	876031540	9200	9200	9200	9200	0
225	20230901	155500	876031540	9200	9200	9200	9200	0
226	20230901	155400	876031540	9200	9200	9200	9200	0
227	20230901	155300	876031540	9200	9200	9200	9200	0
228	20230901	155200	876031540	9200	9200	9200	9200	0
229	20230901	155100	876031540	9200	9200	9200	9200	0
230	20230901	155000	876031540	9200	9200	9200	9200	0
231	20230901	154900	876031540	9200	9200	9200	9200	0
232	20230901	154800	876031540	9200	9200	9200	9200	0
233	20230901	154700	876031540	9200	9200	9200	9200	0
234	20230901	154600	876031540	9200	9200	9200	9200	0
235	20230901	154500	876031540	9200	9200	9200	9200	0
236	20230901	154400	876031540	9200	9200	9200	9200	0
237	20230901	154300	876031540	9200	9200	9200	9200	0
238	20230901	154200	876031540	9200	9200	9200	9200	0
239	20230901	154100	876031540	9200	9200	9200	9200	0
240	20230901	154000	876031540	9200	9200	9200	9200	0
241	20230901	153900	876031540	9200	9200	9200	9200	0
242	20230901	153800	876031540	9200	9200	9200	9200	1135
243	20230901	153700	876031540	9200	9200	9200	9200	0
244	20230901	153600	876031540	9200	9200	9200	9200	0
245	20230901	153500	876031540	9200	9200	9200	9200	0
246	20230901	153400	876031540	9200	9200	9200	9200	0
247	20230901	153300	876031540	9200	9200	9200	9200	0
248	20230901	153200	876031540	9200	9200	9200	9200	0
249	20230901	153100	876031540	9200	9200	9200	9200	0
250	20230901	153000	876031540	9200	9200	9200	9200	1135
251	20230901	152900	865589540	9200	9200	9200	9200	0
252	20230901	152800	865589540	9200	9200	9200	9200	0
253	20230901	152700	865589540	9200	9200	9200	9200	0
254	20230901	152600	865589540	9200	9200	9200	9200	0
255	20230901	152500	865589540	9200	9200	9200	9200	0
256	20230901	152400	865589540	9200	9200	9200	9200	0
257	20230901	152300	865589540	9200	9200	9200	9200	0
258	20230901	152200	865589540	9200	9200	9200	9200	0
259	20230901	152100	865589540	9200	9200	9200	9200	0
260	20230901	152000	865589540	9200	9200	9200	9200	0
261	20230901	151900	865589540	9200	9060	9200	9050	2036
262	20230901	151800	846948790	9060	9050	9060	9050	327
263	20230901	151700	843988370	9050	9060	9060	9050	150
264	20230901	151600	842630230	9050	9070	9070	9050	1197
265	20230901	151500	831786140	9070	9070	9080	9070	229
266	20230901	151400	829708900	9070	9070	9070	9070	121
267	20230901	151300	828611430	9070	9070	9070	9070	116
268	20230901	151200	827559310	9070	9080	9080	9070	27
269	20230901	151100	827314200	9070	9070	9070	9070	285
270	20230901	151000	824729250	9070	9060	9070	9060	91
271	20230901	150900	823904440	9070	9060	9070	9060	462
272	20230901	150800	819718200	9060	9060	9060	9060	22
273	20230901	150700	819518880	9060	9050	9060	9040	258
274	20230901	150600	817184240	9060	9050	9060	9050	113
275	20230901	150500	816161370	9050	9050	9050	9050	126
276	20230901	150400	815021070	9050	9040	9060	9040	134
277	20230901	150300	813809260	9040	9050	9050	9040	225
278	20230901	150200	811775030	9050	9050	9050	9050	279
279	20230901	150100	809250080	9060	9060	9060	9060	153
280	20230901	150000	807863900	9060	9060	9060	9040	416
281	20230901	145900	804098760	9060	9050	9060	9050	112
282	20230901	145800	803084940	9060	9060	9060	9060	163
283	20230901	145700	801608160	9060	9020	9060	9020	853
284	20230901	145600	793913260	9020	9040	9050	8990	6015
285	20230901	145500	739671900	9050	9060	9060	9050	27
286	20230901	145400	739427500	9060	9070	9070	9050	302
287	20230901	145300	736692230	9070	9080	9080	9070	310
288	20230901	145200	733880210	9080	9080	9080	9070	270
289	20230901	145100	731429390	9080	9090	9090	9080	1960
290	20230901	145000	713631930	9080	9120	9120	9080	4876
291	20230901	144900	669265990	9110	9150	9150	9100	4533
292	20230901	144800	627993870	9110	9150	9150	9110	49
293	20230901	144700	627546600	9150	9150	9150	9110	128
294	20230901	144600	626378080	9150	9120	9150	9120	47
295	20230901	144500	625948810	9150	9150	9150	9150	65
296	20230901	144400	625354060	9150	9110	9150	9110	51
297	20230901	144300	624888470	9120	9140	9150	9120	174
298	20230901	144200	623299610	9150	9150	9150	9120	288
299	20230901	144100	620671730	9150	9150	9150	9150	73
300	20230901	144000	620003780	9150	9150	9150	9150	62
301	20230901	143900	619436480	9150	9150	9150	9150	22
302	20230901	143800	619235180	9150	9150	9150	9150	65
303	20230901	143700	618640430	9150	9150	9150	9150	23
304	20230901	143600	618429980	9150	9150	9150	9150	66
305	20230901	143500	617826080	9150	9150	9150	9150	22
306	20230901	143400	617624780	9150	9120	9150	9110	368
307	20230901	143300	614268820	9140	9120	9140	9110	102
308	20230901	143200	613338810	9140	9140	9140	9140	58
309	20230901	143100	612808690	9140	9140	9140	9120	48
310	20230901	143000	612370070	9140	9140	9140	9120	92
311	20230901	142900	611529590	9150	9150	9150	9150	21
312	20230901	142800	611337440	9120	9150	9150	9120	518
313	20230901	142700	606611600	9130	9150	9150	9130	330
314	20230901	142600	603596620	9150	9150	9150	9150	21
315	20230901	142500	603404470	9140	9160	9160	9140	74
316	20230901	142400	602727030	9160	9160	9160	9160	22
317	20230901	142300	602525510	9160	9160	9160	9160	77
318	20230901	142200	601820190	9160	9130	9160	9130	32
319	20230901	142100	601527370	9160	9130	9160	9130	254
320	20230901	142000	599206730	9160	9170	9170	9160	43
321	20230901	141900	598812630	9170	9170	9170	9170	73
322	20230901	141800	598143220	9170	9170	9170	9170	21
323	20230901	141700	597950650	9170	9170	9170	9170	55
324	20230901	141600	597446300	9170	9170	9170	9170	75
325	20230901	141500	596758550	9140	9180	9180	9140	50
326	20230901	141400	596300670	9180	9180	9180	9180	53
327	20230901	141300	595814130	9180	9170	9180	9170	23
328	20230901	141200	595603000	9140	9170	9210	9140	1301
329	20230901	141100	583701270	9210	9210	9210	9210	22
330	20230901	141000	583498650	9210	9180	9210	9180	68
331	20230901	140900	582872640	9210	9190	9210	9190	22
332	20230901	140800	582670040	9210	9200	9210	9190	107
333	20230901	140700	581685590	9200	9200	9200	9200	21
334	20230901	140600	581492390	9200	9190	9200	9190	122
335	20230901	140500	580370840	9190	9190	9190	9190	22
336	20230901	140400	580168660	9190	9180	9190	9180	75
337	20230901	140300	579479440	9180	9180	9190	9180	65
338	20230901	140200	578882250	9180	9180	9180	9180	22
339	20230901	140100	578680290	9190	9190	9190	9180	88
340	20230901	140000	577871750	9190	9190	9190	9190	21
341	20230901	135900	577678760	9190	9190	9190	9190	58
342	20230901	135800	577145740	9190	9190	9190	9190	22
343	20230901	135700	576943560	9180	9180	9180	9180	72
344	20230901	135600	576282600	9180	9180	9180	9180	22
345	20230901	135500	576080640	9180	9160	9180	9160	49
346	20230901	135400	575631060	9150	9180	9180	9150	348
347	20230901	135300	572443240	9190	9180	9190	9180	68
348	20230901	135200	571818710	9180	9180	9180	9180	40
349	20230901	135100	571451510	9190	9180	9190	9180	40
350	20230901	135000	571083940	9180	9180	9180	9180	71
351	20230901	134900	570432160	9180	9180	9180	9180	42
352	20230901	134800	570046600	9180	9180	9180	9180	36
353	20230901	134700	569716120	9160	9180	9180	9160	298
354	20230901	134600	566985500	9180	9160	9180	9160	25
355	20230901	134500	566756080	9190	9190	9190	9150	444
356	20230901	134400	562690590	9170	9190	9190	9170	43
357	20230901	134300	562295860	9190	9200	9200	9190	42
358	20230901	134200	561909660	9200	9200	9200	9200	76
359	20230901	134100	561210460	9190	9190	9190	9190	1
360	20230901	134000	561201270	9190	9190	9190	9190	52
361	20230901	133900	560723390	9170	9180	9180	9170	51
362	20230901	133800	560255260	9180	9180	9180	9180	21
363	20230901	133700	560062480	9160	9200	9200	9160	109
364	20230901	133600	559061600	9190	9190	9190	9190	50
365	20230901	133500	558602100	9190	9190	9190	9190	46
366	20230901	133400	558179360	9190	9190	9190	9190	54
367	20230901	133300	557683100	9180	9160	9180	9160	64
368	20230901	133200	557096040	9160	9160	9160	9160	22
369	20230901	133100	556894520	9140	9160	9160	9140	91
370	20230901	133000	556061180	9150	9180	9180	9150	49
371	20230901	132900	555612020	9180	9180	9180	9180	52
372	20230901	132800	555134660	9200	9180	9200	9160	421
373	20230901	132700	551275500	9200	9200	9200	9200	68
374	20230901	132600	550649900	9200	9190	9200	9190	87
375	20230901	132500	549850160	9190	9190	9190	9190	22
376	20230901	132400	549647980	9190	9190	9190	9190	73
377	20230901	132300	548977110	9190	9190	9190	9190	43
378	20230901	132200	548581940	9190	9200	9200	9190	114
379	20230901	132100	547533740	9200	9200	9200	9200	21
380	20230901	132000	547340540	9200	9200	9200	9200	99
381	20230901	131900	546429740	9190	9190	9190	9190	2
382	20230901	131800	546411360	9190	9190	9190	9190	58
383	20230901	131700	545878340	9190	9190	9190	9190	122
384	20230901	131600	544757160	9190	9200	9210	9190	83
385	20230901	131500	543994250	9190	9210	9210	9190	130
386	20230901	131400	542798010	9200	9200	9200	9200	60
387	20230901	131300	542246010	9190	9230	9230	9190	472
388	20230901	131200	537904900	9210	9220	9220	9210	72
389	20230901	131100	537241490	9220	9200	9220	9200	268
390	20230901	131000	534775250	9200	9200	9200	9200	121
391	20230901	130900	533662050	9190	9190	9190	9190	41
392	20230901	130800	533285260	9190	9190	9190	9190	22
393	20230901	130700	533083080	9190	9190	9190	9190	56
394	20230901	130600	532568440	9190	9190	9190	9190	22
395	20230901	130500	532366260	9190	9190	9190	9190	76
396	20230901	130400	531667820	9190	9190	9190	9190	21
397	20230901	130300	531474830	9190	9190	9190	9190	52
398	20230901	130200	530996950	9190	9190	9190	9190	88
399	20230901	130100	530188230	9180	9180	9180	9180	11
400	20230901	130000	530087250	9180	9180	9190	9180	74
401	20230901	125900	529407630	9190	9180	9190	9170	1022
402	20230901	125800	520015680	9170	9190	9190	9170	92
403	20230901	125700	519170500	9190	9190	9190	9190	0
404	20230901	125600	519170500	9190	9190	9190	9190	39
405	20230901	125500	518812090	9170	9170	9170	9170	22
406	20230901	125400	518610350	9170	9170	9180	9170	74
407	20230901	125300	517931250	9170	9170	9170	9170	21
408	20230901	125200	517738680	9190	9180	9190	9170	75
409	20230901	125100	517050070	9180	9180	9180	9180	44
410	20230901	125000	516646150	9190	9190	9190	9190	54
411	20230901	124900	516149890	9170	9190	9190	9170	52
412	20230901	124800	515672450	9180	9180	9180	9180	22
413	20230901	124700	515470490	9160	9190	9190	9160	92
414	20230901	124600	514625920	9170	9180	9180	9170	54
415	20230901	124500	514130520	9180	9180	9180	9180	30
416	20230901	124400	513855120	9170	9170	9170	9170	21
417	20230901	124300	513662550	9170	9180	9180	9170	68
418	20230901	124200	513038530	9170	9180	9180	9170	60
419	20230901	124100	512487950	9180	9180	9180	9180	43
420	20230901	124000	512093210	9180	9180	9180	9180	3
421	20230901	123900	512065670	9180	9150	9180	9150	55
422	20230901	123800	511561040	9180	9180	9180	9180	38
423	20230901	123700	511212200	9140	9130	9140	9120	1500
424	20230901	123600	497506620	9130	9130	9140	9130	65
425	20230901	123500	496912730	9120	9130	9130	9120	173
426	20230901	123400	495333250	9130	9150	9160	9130	1446
427	20230901	123300	482119400	9150	9150	9150	9150	44
428	20230901	123200	481716800	9160	9160	9160	9160	53
429	20230901	123100	481231320	9140	9170	9170	9140	2360
430	20230901	123000	459653400	9170	9170	9170	9170	52
431	20230901	122900	459176560	9170	9170	9170	9170	22
432	20230901	122800	458974820	9170	9160	9170	9160	123
433	20230901	122700	457847410	9170	9160	9170	9160	155
434	20230901	122600	456427400	9160	9160	9160	9150	85
435	20230901	122500	455648890	9160	9170	9170	9160	66
436	20230901	122400	455043880	9160	9160	9160	9160	0
437	20230901	122300	455043880	9160	9130	9160	9130	43
438	20230901	122200	454650120	9130	9140	9140	9130	29
439	20230901	122100	454385140	9140	9140	9140	9140	85
440	20230901	122000	453608240	9140	9140	9140	9140	23
441	20230901	121900	453398020	9140	9140	9140	9140	53
442	20230901	121800	452913600	9130	9130	9130	9130	38
443	20230901	121700	452566660	9140	9130	9140	9120	125
444	20230901	121600	451425580	9140	9140	9140	9140	21
445	20230901	121500	451233640	9140	9140	9140	9140	62
446	20230901	121400	450666960	9140	9140	9140	9140	63
447	20230901	121300	450091140	9140	9140	9140	9140	44
448	20230901	121200	449688980	9120	9120	9120	9120	0
449	20230901	121100	449688980	9120	9120	9120	9120	11
450	20230901	121000	449588660	9140	9140	9140	9140	0
451	20230901	120900	449588660	9140	9140	9140	9140	100
452	20230901	120800	448674660	9150	9140	9150	9140	638
453	20230901	120700	442836970	9150	9140	9150	9140	10
454	20230901	120600	442745520	9120	9120	9120	9120	57
455	20230901	120500	442225680	9120	9120	9120	9120	10
456	20230901	120400	442134480	9120	9120	9120	9120	10
457	20230901	120300	442043280	9120	9120	9120	9120	2
458	20230901	120200	442025040	9120	9110	9120	9110	133
459	20230901	120100	440812990	9130	9130	9130	9130	200
460	20230901	120000	438986990	9130	9130	9130	9130	495
461	20230901	115900	434467640	9150	9130	9150	9130	129
462	20230901	115800	433289010	9110	9110	9110	9110	0
463	20230901	115700	433289010	9110	9110	9110	9110	0
464	20230901	115600	433289010	9110	9110	9110	9110	15
465	20230901	115500	433152360	9120	9120	9120	9120	0
466	20230901	115400	433152360	9120	9120	9120	9120	174
467	20230901	115300	431565480	9130	9130	9130	9130	0
468	20230901	115200	431565480	9130	9120	9130	9120	137
469	20230901	115100	430316030	9110	9110	9110	9110	0
470	20230901	115000	430316030	9110	9110	9110	9110	10
471	20230901	114900	430224930	9110	9110	9110	9110	100
472	20230901	114800	429313930	9110	9110	9110	9110	478
473	20230901	114700	424959350	9110	9110	9110	9110	470
474	20230901	114600	420677650	9110	9110	9110	9110	2
475	20230901	114500	420659430	9110	9110	9110	9110	200
476	20230901	114400	418837430	9100	9110	9110	9100	293
477	20230901	114300	416168800	9110	9110	9110	9100	2088
478	20230901	114200	397148690	9120	9120	9120	9120	0
479	20230901	114100	397148690	9120	9120	9120	9120	0
480	20230901	114000	397148690	9120	9120	9120	9120	598
481	20230901	113900	391694930	9130	9130	9130	9130	2
482	20230901	113800	391676670	9130	9130	9130	9130	96
483	20230901	113700	390800190	9130	9130	9130	9130	20
484	20230901	113600	390617590	9130	9140	9140	9130	124
485	20230901	113500	389485440	9150	9150	9150	9150	0
486	20230901	113400	389485440	9150	9150	9150	9150	0
487	20230901	113300	389485440	9150	9150	9150	9150	1
488	20230901	113200	389476290	9140	9140	9140	9140	0
489	20230901	113100	389476290	9140	9130	9140	9130	152
490	20230901	113000	388088520	9130	9130	9130	9130	140
491	20230901	112900	386810320	9130	9130	9130	9130	0
492	20230901	112800	386810320	9130	9120	9130	9120	25
493	20230901	112700	386582170	9120	9120	9120	9120	0
494	20230901	112600	386582170	9120	9120	9120	9120	0
495	20230901	112500	386582170	9120	9120	9120	9120	121
496	20230901	112400	385478650	9120	9120	9120	9120	0
497	20230901	112300	385478650	9120	9120	9120	9120	0
498	20230901	112200	385478650	9120	9130	9130	9120	832
499	20230901	112100	377888950	9140	9140	9140	9140	6
500	20230901	112000	377834110	9130	9130	9130	9130	0
501	20230901	111900	377834110	9130	9130	9130	9130	21
502	20230901	111800	377642380	9140	9140	9140	9140	7
503	20230901	111700	377578400	9130	9130	9130	9130	0
504	20230901	111600	377578400	9130	9130	9130	9130	0
505	20230901	111500	377578400	9130	9160	9180	9130	1853
506	20230901	111400	360630480	9150	9160	9160	9150	800
507	20230901	111300	353309870	9170	9160	9170	9160	244
508	20230901	111200	351074530	9170	9170	9170	9170	0
509	20230901	111100	351074530	9170	9170	9170	9170	0
510	20230901	111000	351074530	9170	9160	9170	9160	107
511	20230901	110900	350094210	9170	9170	9170	9170	0
512	20230901	110800	350094210	9170	9170	9170	9170	0
513	20230901	110700	350094210	9170	9160	9170	9160	42
514	20230901	110600	349709280	9150	9150	9150	9150	0
515	20230901	110500	349709280	9150	9150	9150	9150	1
516	20230901	110400	349700130	9150	9160	9160	9150	150
517	20230901	110300	348327130	9160	9170	9170	9160	1357
518	20230901	110200	335894010	9170	9170	9170	9170	200
519	20230901	110100	334060010	9170	9170	9170	9170	0
520	20230901	110000	334060010	9170	9160	9170	9160	140
521	20230901	105900	332776220	9170	9170	9170	9170	3
522	20230901	105800	332748710	9170	9170	9170	9170	5
523	20230901	105700	332702860	9170	9180	9180	9170	2
524	20230901	105600	332684510	9160	9160	9160	9160	4
525	20230901	105500	332647870	9160	9170	9170	9160	595
526	20230901	105400	327193720	9170	9170	9170	9170	0
527	20230901	105300	327193720	9170	9180	9180	9170	23
528	20230901	105200	326982610	9180	9180	9180	9180	30
529	20230901	105100	326707210	9170	9170	9170	9170	2
530	20230901	105000	326688870	9160	9160	9160	9160	0
531	20230901	104900	326688870	9160	9160	9160	9160	0
532	20230901	104800	326688870	9160	9190	9190	9160	1999
533	20230901	104700	308368840	9190	9190	9190	9190	10
534	20230901	104600	308276940	9170	9170	9170	9170	0
535	20230901	104500	308276940	9170	9170	9170	9170	400
536	20230901	104400	304608940	9170	9170	9170	9170	5
537	20230901	104300	304563090	9180	9180	9180	9180	0
538	20230901	104200	304563090	9180	9180	9180	9180	1
539	20230901	104100	304553910	9180	9180	9180	9180	0
540	20230901	104000	304553910	9180	9180	9180	9180	66
541	20230901	103900	303948030	9180	9180	9180	9180	0
542	20230901	103800	303948030	9180	9180	9180	9180	0
543	20230901	103700	303948030	9180	9180	9180	9180	338
544	20230901	103600	300845190	9190	9190	9190	9190	0
545	20230901	103500	300845190	9190	9190	9190	9190	0
546	20230901	103400	300845190	9190	9200	9200	9190	181
547	20230901	103300	299180800	9190	9190	9190	9190	96
548	20230901	103200	298298560	9190	9190	9190	9190	0
549	20230901	103100	298298560	9190	9190	9190	9190	0
550	20230901	103000	298298560	9190	9190	9190	9190	0
551	20230901	102900	298298560	9190	9190	9190	9190	110
552	20230901	102800	297287660	9200	9200	9200	9200	3
553	20230901	102700	297260060	9190	9190	9190	9190	1
554	20230901	102600	297250870	9200	9200	9200	9200	50
555	20230901	102500	296790870	9190	9190	9190	9190	0
556	20230901	102400	296790870	9190	9180	9190	9180	125
557	20230901	102300	295643120	9200	9200	9200	9200	0
558	20230901	102200	295643120	9200	9200	9200	9200	0
559	20230901	102100	295643120	9200	9200	9200	9200	3
560	20230901	102000	295615520	9190	9190	9190	9190	0
561	20230901	101900	295615520	9190	9190	9190	9190	202
562	20230901	101800	293759140	9190	9190	9190	9190	900
563	20230901	101700	285488140	9190	9180	9190	9180	7
564	20230901	101600	285423860	9170	9160	9170	9160	110
565	20230901	101500	284415260	9170	9170	9170	9160	25
566	20230901	101400	284186030	9190	9190	9190	9190	0
567	20230901	101300	284186030	9190	9170	9190	9160	501
568	20230901	101200	279594310	9190	9190	9190	9190	999
569	20230901	101100	270413500	9190	9190	9190	9170	55
570	20230901	101000	269908070	9190	9190	9190	9190	0
571	20230901	100900	269908070	9190	9190	9190	9190	0
572	20230901	100800	269908070	9190	9190	9190	9190	21
573	20230901	100700	269715080	9190	9170	9190	9170	1890
574	20230901	100600	252349980	9170	9180	9180	9170	665
575	20230901	100500	246250130	9180	9200	9200	9180	6435
576	20230901	100400	187061930	9210	9210	9210	9200	1189
577	20230901	100300	176121720	9210	9210	9220	9210	501
578	20230901	100200	171507060	9210	9220	9220	9210	694
579	20230901	100100	165110520	9220	9220	9220	9220	110
580	20230901	100000	164096320	9220	9230	9230	9220	172
581	20230901	095900	162510380	9230	9230	9230	9230	32
582	20230901	095800	162215020	9230	9240	9240	9230	216
583	20230901	095700	160221180	9240	9240	9240	9240	1
584	20230901	095600	160211940	9240	9240	9240	9240	333
585	20230901	095500	157135020	9250	9250	9250	9250	1
586	20230901	095400	157125770	9250	9250	9250	9250	0
587	20230901	095300	157125770	9250	9250	9250	9250	1
588	20230901	095200	157116520	9250	9250	9250	9250	4
589	20230901	095100	157079520	9250	9270	9270	9250	134
590	20230901	095000	155839600	9280	9270	9280	9270	10
591	20230901	094900	155746890	9270	9270	9270	9270	1
592	20230901	094800	155737620	9260	9260	9260	9260	20
593	20230901	094700	155552420	9280	9280	9280	9280	43
594	20230901	094600	155153380	9250	9250	9250	9250	0
595	20230901	094500	155153380	9250	9250	9250	9250	0
596	20230901	094400	155153380	9250	9270	9270	9250	2
597	20230901	094300	155134860	9250	9250	9250	9250	1
598	20230901	094200	155125610	9270	9300	9300	9270	91
599	20230901	094100	154279340	9300	9240	9300	9240	160
600	20230901	094000	152798700	9240	9240	9240	9240	428
601	20230901	093900	148843980	9230	9230	9230	9230	1
602	20230901	093800	148834750	9220	9240	9240	9220	205
603	20230901	093700	146944080	9250	9260	9260	9230	1096
604	20230901	093600	136812840	9260	9250	9260	9240	524
605	20230901	093500	131963210	9260	9240	9260	9240	31
606	20230901	093400	131676560	9240	9240	9250	9240	412
607	20230901	093300	127869280	9240	9260	9260	9240	775
608	20230901	093200	120699230	9270	9260	9270	9260	710
609	20230901	093100	114120600	9260	9260	9260	9260	1
610	20230901	093000	114111340	9270	9270	9270	9270	438
611	20230901	092900	110051080	9270	9280	9280	9270	1014
612	20230901	092800	100643090	9290	9280	9290	9280	707
613	20230901	092700	94075430	9280	9290	9290	9280	942
614	20230901	092600	85324260	9290	9330	9330	9290	2022
615	20230901	092500	66518610	9330	9330	9330	9330	1
616	20230901	092400	66509280	9320	9320	9320	9320	516
617	20230901	092300	61700160	9350	9320	9350	9320	297
618	20230901	092200	58923620	9320	9320	9320	9320	1
619	20230901	092100	58914300	9320	9320	9320	9320	1
620	20230901	092000	58904980	9310	9300	9310	9290	29
621	20230901	091900	58635240	9300	9290	9300	9290	239
622	20230901	091800	56413930	9290	9290	9290	9290	11
623	20230901	091700	56311740	9280	9280	9280	9280	1
624	20230901	091600	56302460	9280	9280	9280	9280	51
625	20230901	091500	55829180	9280	9290	9290	9280	71
626	20230901	091400	55170120	9310	9340	9340	9310	314
627	20230901	091300	52237420	9340	9300	9340	9300	645
628	20230901	091200	46216300	9280	9260	9280	9250	314
629	20230901	091100	43306050	9260	9250	9260	9250	9
630	20230901	091000	43222720	9210	9250	9250	9210	1000
631	20230901	090900	34009660	9260	9220	9300	9220	1181
632	20230901	090800	23096720	9230	9230	9230	9230	70
633	20230901	090700	22450620	9230	9230	9230	9230	1
634	20230901	090600	22441390	9230	9230	9230	9230	2
635	20230901	090500	22422930	9230	9240	9240	9230	315
636	20230901	090400	19513340	9240	9250	9250	9240	149
637	20230901	090300	18135100	9250	9260	9260	9250	291
638	20230901	090200	15442250	9270	9270	9270	9270	682
639	20230901	090100	9120110	9280	9280	9280	9280	20
640	20230901	090000	8934510	9270	9390	9390	9270	955