KissMeData/189690/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200400	270400040	2400	2400	2400	2400	6924
3	20230901	200300	270400040	2400	2400	2400	2400	0
4	20230901	200200	270400040	2400	2400	2400	2400	0
5	20230901	200100	270400040	2400	2400	2400	2400	0
6	20230901	200000	270400040	2400	2400	2400	2400	0
7	20230901	195900	270400040	2400	2400	2400	2400	0
8	20230901	195800	270400040	2400	2400	2400	2400	0
9	20230901	195700	270400040	2400	2400	2400	2400	0
10	20230901	195600	270400040	2400	2400	2400	2400	0
11	20230901	195500	270400040	2400	2400	2400	2400	0
12	20230901	195400	270400040	2400	2400	2400	2400	0
13	20230901	195300	270400040	2400	2400	2400	2400	0
14	20230901	195200	270400040	2400	2400	2400	2400	0
15	20230901	195100	270400040	2400	2400	2400	2400	0
16	20230901	195000	270400040	2400	2400	2400	2400	0
17	20230901	194900	270400040	2400	2400	2400	2400	0
18	20230901	194800	270400040	2400	2400	2400	2400	0
19	20230901	194700	270400040	2400	2400	2400	2400	0
20	20230901	194600	270400040	2400	2400	2400	2400	0
21	20230901	194500	270400040	2400	2400	2400	2400	0
22	20230901	194400	270400040	2400	2400	2400	2400	0
23	20230901	194300	270400040	2400	2400	2400	2400	0
24	20230901	194200	270400040	2400	2400	2400	2400	0
25	20230901	194100	270400040	2400	2400	2400	2400	0
26	20230901	194000	270400040	2400	2400	2400	2400	0
27	20230901	193900	270400040	2400	2400	2400	2400	0
28	20230901	193800	270400040	2400	2400	2400	2400	0
29	20230901	193700	270400040	2400	2400	2400	2400	0
30	20230901	193600	270400040	2400	2400	2400	2400	0
31	20230901	193500	270400040	2400	2400	2400	2400	0
32	20230901	193400	270400040	2400	2400	2400	2400	6924
33	20230901	193300	270400040	2400	2400	2400	2400	0
34	20230901	193200	270400040	2400	2400	2400	2400	0
35	20230901	193100	270400040	2400	2400	2400	2400	0
36	20230901	193000	270400040	2400	2400	2400	2400	0
37	20230901	192900	270400040	2400	2400	2400	2400	0
38	20230901	192800	270400040	2400	2400	2400	2400	0
39	20230901	192700	270400040	2400	2400	2400	2400	0
40	20230901	192600	270400040	2400	2400	2400	2400	0
41	20230901	192500	270400040	2400	2400	2400	2400	0
42	20230901	192400	270400040	2400	2400	2400	2400	0
43	20230901	192300	270400040	2400	2400	2400	2400	0
44	20230901	192200	270400040	2400	2400	2400	2400	0
45	20230901	192100	270400040	2400	2400	2400	2400	0
46	20230901	192000	270400040	2400	2400	2400	2400	0
47	20230901	191900	270400040	2400	2400	2400	2400	0
48	20230901	191800	270400040	2400	2400	2400	2400	0
49	20230901	191700	270400040	2400	2400	2400	2400	0
50	20230901	191600	270400040	2400	2400	2400	2400	0
51	20230901	191500	270400040	2400	2400	2400	2400	0
52	20230901	191400	270400040	2400	2400	2400	2400	0
53	20230901	191300	270400040	2400	2400	2400	2400	0
54	20230901	191200	270400040	2400	2400	2400	2400	0
55	20230901	191100	270400040	2400	2400	2400	2400	0
56	20230901	191000	270400040	2400	2400	2400	2400	0
57	20230901	190900	270400040	2400	2400	2400	2400	0
58	20230901	190800	270400040	2400	2400	2400	2400	0
59	20230901	190700	270400040	2400	2400	2400	2400	0
60	20230901	190600	270400040	2400	2400	2400	2400	0
61	20230901	190500	270400040	2400	2400	2400	2400	0
62	20230901	190400	270400040	2400	2400	2400	2400	6924
63	20230901	190300	270400040	2400	2400	2400	2400	0
64	20230901	190200	270400040	2400	2400	2400	2400	0
65	20230901	190100	270400040	2400	2400	2400	2400	0
66	20230901	190000	270400040	2400	2400	2400	2400	0
67	20230901	185900	270400040	2400	2400	2400	2400	0
68	20230901	185800	270400040	2400	2400	2400	2400	0
69	20230901	185700	270400040	2400	2400	2400	2400	0
70	20230901	185600	270400040	2400	2400	2400	2400	0
71	20230901	185500	270400040	2400	2400	2400	2400	0
72	20230901	185400	270400040	2400	2400	2400	2400	0
73	20230901	185300	270400040	2400	2400	2400	2400	0
74	20230901	185200	270400040	2400	2400	2400	2400	0
75	20230901	185100	270400040	2400	2400	2400	2400	0
76	20230901	185000	270400040	2400	2400	2400	2400	0
77	20230901	184900	270400040	2400	2400	2400	2400	0
78	20230901	184800	270400040	2400	2400	2400	2400	0
79	20230901	184700	270400040	2400	2400	2400	2400	0
80	20230901	184600	270400040	2400	2400	2400	2400	0
81	20230901	184500	270400040	2400	2400	2400	2400	0
82	20230901	184400	270400040	2400	2400	2400	2400	0
83	20230901	184300	270400040	2400	2400	2400	2400	0
84	20230901	184200	270400040	2400	2400	2400	2400	0
85	20230901	184100	270400040	2400	2400	2400	2400	0
86	20230901	184000	270400040	2400	2400	2400	2400	0
87	20230901	183900	270400040	2400	2400	2400	2400	0
88	20230901	183800	270400040	2400	2400	2400	2400	0
89	20230901	183700	270400040	2400	2400	2400	2400	0
90	20230901	183600	270400040	2400	2400	2400	2400	0
91	20230901	183500	270400040	2400	2400	2400	2400	0
92	20230901	183400	270400040	2400	2400	2400	2400	6924
93	20230901	183300	270400040	2400	2400	2400	2400	0
94	20230901	183200	270400040	2400	2400	2400	2400	0
95	20230901	183100	270400040	2400	2400	2400	2400	0
96	20230901	183000	270400040	2400	2400	2400	2400	0
97	20230901	182900	270400040	2400	2400	2400	2400	0
98	20230901	182800	270400040	2400	2400	2400	2400	0
99	20230901	182700	270400040	2400	2400	2400	2400	0
100	20230901	182600	270400040	2400	2400	2400	2400	0
101	20230901	182500	270400040	2400	2400	2400	2400	0
102	20230901	182400	270400040	2400	2400	2400	2400	0
103	20230901	182300	270400040	2400	2400	2400	2400	0
104	20230901	182200	270400040	2400	2400	2400	2400	0
105	20230901	182100	270400040	2400	2400	2400	2400	0
106	20230901	182000	270400040	2400	2400	2400	2400	0
107	20230901	181900	270400040	2400	2400	2400	2400	0
108	20230901	181800	270400040	2400	2400	2400	2400	0
109	20230901	181700	270400040	2400	2400	2400	2400	0
110	20230901	181600	270400040	2400	2400	2400	2400	0
111	20230901	181500	270400040	2400	2400	2400	2400	0
112	20230901	181400	270400040	2400	2400	2400	2400	0
113	20230901	181300	270400040	2400	2400	2400	2400	0
114	20230901	181200	270400040	2400	2400	2400	2400	0
115	20230901	181100	270400040	2400	2400	2400	2400	0
116	20230901	181000	270400040	2400	2400	2400	2400	0
117	20230901	180900	270400040	2400	2400	2400	2400	0
118	20230901	180800	270400040	2400	2400	2400	2400	0
119	20230901	180700	270400040	2400	2400	2400	2400	0
120	20230901	180600	270400040	2400	2400	2400	2400	0
121	20230901	180500	270400040	2400	2400	2400	2400	0
122	20230901	180400	270400040	2400	2400	2400	2400	6924
123	20230901	180300	270400040	2400	2400	2400	2400	0
124	20230901	180200	270400040	2400	2400	2400	2400	0
125	20230901	180100	270400040	2400	2400	2400	2400	0
126	20230901	180000	270400040	2400	2400	2400	2400	0
127	20230901	175900	270400040	2400	2400	2400	2400	0
128	20230901	175800	270400040	2400	2400	2400	2400	0
129	20230901	175700	270400040	2400	2400	2400	2400	0
130	20230901	175600	270400040	2400	2400	2400	2400	0
131	20230901	175500	270400040	2400	2400	2400	2400	0
132	20230901	175400	270400040	2400	2400	2400	2400	0
133	20230901	175300	270400040	2400	2400	2400	2400	0
134	20230901	175200	270400040	2400	2400	2400	2400	0
135	20230901	175100	270400040	2400	2400	2400	2400	0
136	20230901	175000	270400040	2400	2400	2400	2400	0
137	20230901	174900	270400040	2400	2400	2400	2400	0
138	20230901	174800	270400040	2400	2400	2400	2400	0
139	20230901	174700	270400040	2400	2400	2400	2400	0
140	20230901	174600	270400040	2400	2400	2400	2400	0
141	20230901	174500	270400040	2400	2400	2400	2400	0
142	20230901	174400	270400040	2400	2400	2400	2400	0
143	20230901	174300	270400040	2400	2400	2400	2400	0
144	20230901	174200	270400040	2400	2400	2400	2400	0
145	20230901	174100	270400040	2400	2400	2400	2400	0
146	20230901	174000	270400040	2400	2400	2400	2400	0
147	20230901	173900	270400040	2400	2400	2400	2400	0
148	20230901	173800	270400040	2400	2400	2400	2400	0
149	20230901	173700	270400040	2400	2400	2400	2400	0
150	20230901	173600	270400040	2400	2400	2400	2400	0
151	20230901	173500	270400040	2400	2400	2400	2400	0
152	20230901	173400	270400040	2400	2400	2400	2400	6924
153	20230901	173300	270400040	2400	2400	2400	2400	0
154	20230901	173200	270400040	2400	2400	2400	2400	0
155	20230901	173100	270400040	2400	2400	2400	2400	0
156	20230901	173000	270400040	2400	2400	2400	2400	0
157	20230901	172900	270400040	2400	2400	2400	2400	0
158	20230901	172800	270400040	2400	2400	2400	2400	0
159	20230901	172700	270400040	2400	2400	2400	2400	0
160	20230901	172600	270400040	2400	2400	2400	2400	0
161	20230901	172500	270400040	2400	2400	2400	2400	0
162	20230901	172400	270400040	2400	2400	2400	2400	0
163	20230901	172300	270400040	2400	2400	2400	2400	0
164	20230901	172200	270400040	2400	2400	2400	2400	0
165	20230901	172100	270400040	2400	2400	2400	2400	0
166	20230901	172000	270400040	2400	2400	2400	2400	0
167	20230901	171900	270400040	2400	2400	2400	2400	0
168	20230901	171800	270400040	2400	2400	2400	2400	0
169	20230901	171700	270400040	2400	2400	2400	2400	0
170	20230901	171600	270400040	2400	2400	2400	2400	0
171	20230901	171500	270400040	2400	2400	2400	2400	0
172	20230901	171400	270400040	2400	2400	2400	2400	0
173	20230901	171300	270400040	2400	2400	2400	2400	0
174	20230901	171200	270400040	2400	2400	2400	2400	0
175	20230901	171100	270400040	2400	2400	2400	2400	0
176	20230901	171000	270400040	2400	2400	2400	2400	0
177	20230901	170900	270400040	2400	2400	2400	2400	0
178	20230901	170800	270400040	2400	2400	2400	2400	0
179	20230901	170700	270400040	2400	2400	2400	2400	0
180	20230901	170600	270400040	2400	2400	2400	2400	0
181	20230901	170500	270400040	2400	2400	2400	2400	0
182	20230901	170400	270400040	2400	2400	2400	2400	6924
183	20230901	170300	270400040	2400	2400	2400	2400	0
184	20230901	170200	270400040	2400	2400	2400	2400	0
185	20230901	170100	270400040	2400	2400	2400	2400	0
186	20230901	170000	270400040	2400	2400	2400	2400	0
187	20230901	165900	270400040	2400	2400	2400	2400	0
188	20230901	165800	270400040	2400	2400	2400	2400	0
189	20230901	165700	270400040	2400	2400	2400	2400	0
190	20230901	165600	270400040	2400	2400	2400	2400	0
191	20230901	165500	270400040	2400	2400	2400	2400	0
192	20230901	165400	270400040	2400	2400	2400	2400	0
193	20230901	165300	270400040	2400	2400	2400	2400	0
194	20230901	165200	270400040	2400	2400	2400	2400	0
195	20230901	165100	270400040	2400	2400	2400	2400	0
196	20230901	165000	270400040	2400	2400	2400	2400	0
197	20230901	164900	270400040	2400	2400	2400	2400	0
198	20230901	164800	270400040	2400	2400	2400	2400	0
199	20230901	164700	270400040	2400	2400	2400	2400	0
200	20230901	164600	270400040	2400	2400	2400	2400	0
201	20230901	164500	270400040	2400	2400	2400	2400	0
202	20230901	164400	270400040	2400	2400	2400	2400	0
203	20230901	164300	270400040	2400	2400	2400	2400	0
204	20230901	164200	270400040	2400	2400	2400	2400	0
205	20230901	164100	270400040	2400	2400	2400	2400	0
206	20230901	164000	270400040	2400	2400	2400	2400	0
207	20230901	163900	270400040	2400	2400	2400	2400	0
208	20230901	163800	270400040	2400	2400	2400	2400	0
209	20230901	163700	270400040	2400	2400	2400	2400	0
210	20230901	163600	270400040	2400	2400	2400	2400	0
211	20230901	163500	270400040	2400	2400	2400	2400	0
212	20230901	163400	270400040	2400	2400	2400	2400	6924
213	20230901	163300	270400040	2400	2400	2400	2400	0
214	20230901	163200	270400040	2400	2400	2400	2400	0
215	20230901	163100	270400040	2400	2400	2400	2400	0
216	20230901	163000	270400040	2400	2400	2400	2400	0
217	20230901	162900	270400040	2400	2400	2400	2400	0
218	20230901	162800	270400040	2400	2400	2400	2400	0
219	20230901	162700	270400040	2400	2400	2400	2400	0
220	20230901	162600	270400040	2400	2400	2400	2400	0
221	20230901	162500	270400040	2400	2400	2400	2400	0
222	20230901	162400	270400040	2400	2400	2400	2400	0
223	20230901	162300	270400040	2400	2400	2400	2400	0
224	20230901	162200	270400040	2400	2400	2400	2400	0
225	20230901	162100	270400040	2400	2400	2400	2400	0
226	20230901	162000	270400040	2400	2400	2400	2400	0
227	20230901	161900	270400040	2400	2400	2400	2400	0
228	20230901	161800	270400040	2400	2400	2400	2400	0
229	20230901	161700	270400040	2400	2400	2400	2400	0
230	20230901	161600	270400040	2400	2400	2400	2400	0
231	20230901	161500	270400040	2400	2400	2400	2400	0
232	20230901	161400	270400040	2400	2400	2400	2400	0
233	20230901	161300	270400040	2400	2400	2400	2400	0
234	20230901	161200	270400040	2400	2400	2400	2400	0
235	20230901	161100	270400040	2400	2400	2400	2400	0
236	20230901	161000	270400040	2400	2400	2400	2400	0
237	20230901	160900	270400040	2400	2400	2400	2400	0
238	20230901	160800	270400040	2400	2400	2400	2400	0
239	20230901	160700	270400040	2400	2400	2400	2400	0
240	20230901	160600	270400040	2400	2400	2400	2400	0
241	20230901	160500	270400040	2400	2400	2400	2400	0
242	20230901	160400	270400040	2400	2400	2400	2400	6924
243	20230901	160300	270400040	2400	2400	2400	2400	0
244	20230901	160200	270400040	2400	2400	2400	2400	0
245	20230901	160100	270400040	2400	2400	2400	2400	0
246	20230901	160000	270400040	2400	2400	2400	2400	0
247	20230901	155900	270400040	2400	2400	2400	2400	0
248	20230901	155800	270400040	2400	2400	2400	2400	0
249	20230901	155700	270400040	2400	2400	2400	2400	0
250	20230901	155600	270400040	2400	2400	2400	2400	0
251	20230901	155500	270400040	2400	2400	2400	2400	0
252	20230901	155400	270400040	2400	2400	2400	2400	0
253	20230901	155300	270400040	2400	2400	2400	2400	0
254	20230901	155200	270400040	2400	2400	2400	2400	0
255	20230901	155100	270400040	2400	2400	2400	2400	0
256	20230901	155000	270400040	2400	2400	2400	2400	0
257	20230901	154900	270400040	2400	2400	2400	2400	0
258	20230901	154800	270400040	2400	2400	2400	2400	0
259	20230901	154700	270400040	2400	2400	2400	2400	0
260	20230901	154600	270400040	2400	2400	2400	2400	0
261	20230901	154500	270400040	2400	2400	2400	2400	0
262	20230901	154400	270400040	2400	2400	2400	2400	0
263	20230901	154300	270400040	2400	2400	2400	2400	0
264	20230901	154200	270400040	2400	2400	2400	2400	0
265	20230901	154100	270400040	2400	2400	2400	2400	0
266	20230901	154000	270400040	2400	2400	2400	2400	0
267	20230901	153900	270400040	2400	2400	2400	2400	0
268	20230901	153800	270400040	2400	2400	2400	2400	0
269	20230901	153700	270400040	2400	2400	2400	2400	0
270	20230901	153600	270400040	2400	2400	2400	2400	0
271	20230901	153500	270400040	2400	2400	2400	2400	0
272	20230901	153400	270400040	2400	2400	2400	2400	6924
273	20230901	153300	270400040	2400	2400	2400	2400	0
274	20230901	153200	270400040	2400	2400	2400	2400	0
275	20230901	153100	270400040	2400	2400	2400	2400	0
276	20230901	153000	270400040	2400	2400	2400	2400	6924
277	20230901	152900	253782440	2405	2405	2405	2405	0
278	20230901	152800	253782440	2405	2405	2405	2405	0
279	20230901	152700	253782440	2405	2405	2405	2405	0
280	20230901	152600	253782440	2405	2405	2405	2405	0
281	20230901	152500	253782440	2405	2405	2405	2405	0
282	20230901	152400	253782440	2405	2405	2405	2405	0
283	20230901	152300	253782440	2405	2405	2405	2405	0
284	20230901	152200	253782440	2405	2405	2405	2405	0
285	20230901	152100	253782440	2405	2405	2405	2405	0
286	20230901	152000	253782440	2405	2405	2405	2405	0
287	20230901	151900	253782440	2405	2400	2405	2400	13
288	20230901	151800	253751225	2400	2400	2400	2400	0
289	20230901	151700	253751225	2400	2400	2400	2400	7
290	20230901	151600	253734425	2400	2400	2400	2400	0
291	20230901	151500	253734425	2400	2400	2400	2400	7
292	20230901	151400	253717625	2405	2405	2405	2405	18
293	20230901	151300	253674335	2405	2405	2405	2405	60
294	20230901	151200	253530035	2410	2400	2410	2400	12
295	20230901	151100	253501185	2410	2410	2410	2410	0
296	20230901	151000	253501185	2410	2410	2410	2410	2
297	20230901	150900	253496365	2410	2405	2410	2405	5
298	20230901	150800	253484330	2400	2400	2400	2400	0
299	20230901	150700	253484330	2400	2400	2400	2400	7
300	20230901	150600	253467530	2400	2400	2400	2400	7
301	20230901	150500	253450730	2400	2400	2400	2400	371
302	20230901	150400	252560330	2405	2405	2405	2405	0
303	20230901	150300	252560330	2405	2400	2405	2400	388
304	20230901	150200	251629125	2400	2405	2405	2400	1292
305	20230901	150100	248521900	2405	2405	2405	2405	0
306	20230901	150000	248521900	2405	2405	2405	2405	0
307	20230901	145900	248521900	2405	2405	2405	2405	7
308	20230901	145800	248505065	2405	2405	2405	2405	1
309	20230901	145700	248502660	2410	2410	2410	2410	20
310	20230901	145600	248454460	2405	2405	2405	2405	41
311	20230901	145500	248355855	2405	2405	2405	2405	0
312	20230901	145400	248355855	2405	2405	2405	2405	0
313	20230901	145300	248355855	2405	2405	2405	2405	0
314	20230901	145200	248355855	2405	2405	2405	2405	532
315	20230901	145100	247076395	2405	2405	2405	2405	0
316	20230901	145000	247076395	2405	2405	2405	2405	3
317	20230901	144900	247069180	2410	2410	2410	2410	181
318	20230901	144800	246632970	2410	2405	2410	2405	3
319	20230901	144700	246625745	2405	2405	2405	2405	0
320	20230901	144600	246625745	2405	2405	2405	2405	0
321	20230901	144500	246625745	2405	2405	2405	2405	7
322	20230901	144400	246608910	2405	2405	2405	2405	0
323	20230901	144300	246608910	2405	2405	2405	2405	0
324	20230901	144200	246608910	2405	2405	2405	2405	0
325	20230901	144100	246608910	2405	2405	2405	2405	3089
326	20230901	144000	239179865	2405	2405	2405	2405	150
327	20230901	143900	238819115	2410	2410	2410	2410	6
328	20230901	143800	238804655	2405	2405	2405	2405	2
329	20230901	143700	238799845	2405	2405	2405	2405	0
330	20230901	143600	238799845	2405	2410	2410	2405	8
331	20230901	143500	238780585	2405	2405	2405	2405	0
332	20230901	143400	238780585	2405	2405	2405	2405	7
333	20230901	143300	238763750	2410	2410	2410	2410	0
334	20230901	143200	238763750	2410	2410	2410	2410	0
335	20230901	143100	238763750	2410	2410	2410	2410	0
336	20230901	143000	238763750	2410	2410	2410	2410	0
337	20230901	142900	238763750	2410	2410	2410	2410	0
338	20230901	142800	238763750	2410	2410	2410	2410	4
339	20230901	142700	238754110	2405	2405	2405	2405	13
340	20230901	142600	238722845	2405	2405	2405	2405	0
341	20230901	142500	238722845	2405	2405	2405	2405	0
342	20230901	142400	238722845	2405	2405	2405	2405	0
343	20230901	142300	238722845	2405	2405	2405	2405	0
344	20230901	142200	238722845	2405	2405	2405	2405	0
345	20230901	142100	238722845	2405	2405	2405	2405	0
346	20230901	142000	238722845	2405	2405	2405	2405	7
347	20230901	141900	238706010	2410	2410	2410	2410	0
348	20230901	141800	238706010	2410	2410	2410	2410	4
349	20230901	141700	238696370	2415	2415	2415	2415	0
350	20230901	141600	238696370	2415	2415	2415	2415	0
351	20230901	141500	238696370	2415	2415	2415	2415	0
352	20230901	141400	238696370	2415	2415	2415	2415	0
353	20230901	141300	238696370	2415	2415	2415	2415	475
354	20230901	141200	237549245	2410	2410	2410	2410	13
355	20230901	141100	237517915	2415	2415	2415	2415	3
356	20230901	141000	237510670	2415	2415	2415	2415	0
357	20230901	140900	237510670	2415	2415	2415	2415	0
358	20230901	140800	237510670	2415	2415	2415	2415	0
359	20230901	140700	237510670	2415	2415	2415	2415	0
360	20230901	140600	237510670	2415	2415	2415	2415	0
361	20230901	140500	237510670	2415	2415	2415	2415	7
362	20230901	140400	237493765	2420	2420	2420	2420	0
363	20230901	140300	237493765	2420	2420	2420	2420	0
364	20230901	140200	237493765	2420	2420	2420	2420	0
365	20230901	140100	237493765	2420	2420	2420	2420	0
366	20230901	140000	237493765	2420	2420	2420	2420	0
367	20230901	135900	237493765	2420	2420	2420	2420	0
368	20230901	135800	237493765	2420	2420	2420	2420	0
369	20230901	135700	237493765	2420	2420	2420	2420	300
370	20230901	135600	236767765	2410	2410	2410	2410	0
371	20230901	135500	236767765	2410	2410	2410	2410	0
372	20230901	135400	236767765	2410	2410	2410	2410	0
373	20230901	135300	236767765	2410	2410	2410	2410	83
374	20230901	135200	236567735	2410	2410	2410	2410	427
375	20230901	135100	235538665	2420	2420	2420	2420	165
376	20230901	135000	235139365	2410	2410	2410	2410	0
377	20230901	134900	235139365	2410	2410	2410	2410	7
378	20230901	134800	235122495	2410	2410	2410	2410	0
379	20230901	134700	235122495	2410	2410	2410	2410	0
380	20230901	134600	235122495	2410	2420	2420	2410	180
381	20230901	134500	234687895	2420	2420	2420	2420	450
382	20230901	134400	233598895	2410	2410	2410	2410	0
383	20230901	134300	233598895	2410	2410	2410	2410	207
384	20230901	134200	233100025	2420	2420	2420	2420	0
385	20230901	134100	233100025	2420	2420	2420	2420	500
386	20230901	134000	231890025	2420	2420	2420	2420	0
387	20230901	133900	231890025	2420	2420	2420	2420	0
388	20230901	133800	231890025	2420	2420	2420	2420	0
389	20230901	133700	231890025	2420	2420	2420	2420	42
390	20230901	133600	231788385	2420	2420	2420	2420	0
391	20230901	133500	231788385	2420	2420	2420	2420	123
392	20230901	133400	231490725	2420	2420	2420	2420	690
393	20230901	133300	229820925	2420	2420	2420	2420	0
394	20230901	133200	229820925	2420	2420	2420	2420	0
395	20230901	133100	229820925	2420	2420	2420	2420	0
396	20230901	133000	229820925	2420	2420	2420	2420	1900
397	20230901	132900	225222925	2410	2410	2410	2410	0
398	20230901	132800	225222925	2410	2410	2410	2410	3
399	20230901	132700	225215695	2410	2410	2410	2410	0
400	20230901	132600	225215695	2410	2410	2410	2410	0
401	20230901	132500	225215695	2410	2410	2410	2410	0
402	20230901	132400	225215695	2410	2410	2410	2410	150
403	20230901	132300	224854195	2425	2420	2425	2420	600
404	20230901	132200	223401200	2420	2420	2420	2420	0
405	20230901	132100	223401200	2420	2420	2420	2420	2
406	20230901	132000	223396360	2420	2420	2420	2420	400
407	20230901	131900	222428360	2410	2410	2410	2410	0
408	20230901	131800	222428360	2410	2410	2410	2410	0
409	20230901	131700	222428360	2410	2410	2410	2410	1
410	20230901	131600	222425950	2425	2420	2425	2420	247
411	20230901	131500	221827975	2425	2425	2425	2425	0
412	20230901	131400	221827975	2425	2425	2425	2425	0
413	20230901	131300	221827975	2425	2410	2425	2410	496
414	20230901	131200	220629450	2410	2410	2410	2410	1839
415	20230901	131100	216197460	2420	2420	2420	2420	0
416	20230901	131000	216197460	2420	2420	2420	2420	10
417	20230901	130900	216173260	2420	2420	2420	2420	672
418	20230901	130800	214547020	2420	2420	2420	2420	6
419	20230901	130700	214532500	2420	2420	2420	2420	1
420	20230901	130600	214530080	2425	2425	2425	2425	0
421	20230901	130500	214530080	2425	2425	2425	2425	0
422	20230901	130400	214530080	2425	2425	2425	2425	0
423	20230901	130300	214530080	2425	2425	2425	2425	0
424	20230901	130200	214530080	2425	2425	2425	2425	0
425	20230901	130100	214530080	2425	2420	2425	2420	192
426	20230901	130000	214064510	2425	2425	2425	2425	0
427	20230901	125900	214064510	2425	2425	2425	2425	0
428	20230901	125800	214064510	2425	2425	2425	2425	0
429	20230901	125700	214064510	2425	2425	2425	2425	0
430	20230901	125600	214064510	2425	2420	2425	2420	495
431	20230901	125500	212866480	2420	2420	2420	2420	0
432	20230901	125400	212866480	2420	2420	2420	2420	0
433	20230901	125300	212866480	2420	2420	2420	2420	0
434	20230901	125200	212866480	2420	2420	2420	2420	0
435	20230901	125100	212866480	2420	2420	2420	2420	0
436	20230901	125000	212866480	2420	2420	2420	2420	0
437	20230901	124900	212866480	2420	2420	2420	2420	0
438	20230901	124800	212866480	2420	2420	2420	2420	0
439	20230901	124700	212866480	2420	2420	2420	2420	0
440	20230901	124600	212866480	2420	2420	2420	2420	1
441	20230901	124500	212864060	2420	2420	2420	2420	9
442	20230901	124400	212842280	2420	2420	2420	2420	147
443	20230901	124300	212486540	2425	2425	2425	2425	0
444	20230901	124200	212486540	2425	2420	2425	2420	247
445	20230901	124100	211888670	2410	2410	2410	2410	1
446	20230901	124000	211886260	2420	2420	2420	2420	0
447	20230901	123900	211886260	2420	2420	2420	2420	0
448	20230901	123800	211886260	2420	2415	2420	2415	410
449	20230901	123700	210894105	2415	2415	2415	2415	0
450	20230901	123600	210894105	2415	2415	2415	2415	1
451	20230901	123500	210891690	2420	2420	2420	2420	0
452	20230901	123400	210891690	2420	2420	2420	2420	0
453	20230901	123300	210891690	2420	2420	2420	2420	0
454	20230901	123200	210891690	2420	2420	2420	2420	0
455	20230901	123100	210891690	2420	2420	2420	2420	0
456	20230901	123000	210891690	2420	2420	2420	2420	0
457	20230901	122900	210891690	2420	2415	2420	2415	82
458	20230901	122800	210693340	2415	2410	2415	2410	12
459	20230901	122700	210664400	2410	2410	2410	2410	0
460	20230901	122600	210664400	2410	2410	2410	2410	0
461	20230901	122500	210664400	2410	2410	2410	2410	0
462	20230901	122400	210664400	2410	2410	2410	2410	0
463	20230901	122300	210664400	2410	2410	2410	2410	0
464	20230901	122200	210664400	2410	2410	2410	2410	0
465	20230901	122100	210664400	2410	2410	2410	2410	0
466	20230901	122000	210664400	2410	2410	2410	2410	0
467	20230901	121900	210664400	2410	2410	2410	2410	0
468	20230901	121800	210664400	2410	2410	2410	2410	4
469	20230901	121700	210654760	2415	2415	2415	2415	0
470	20230901	121600	210654760	2415	2415	2415	2415	0
471	20230901	121500	210654760	2415	2415	2415	2415	0
472	20230901	121400	210654760	2415	2410	2415	2410	506
473	20230901	121300	209432780	2420	2420	2420	2420	0
474	20230901	121200	209432780	2420	2420	2420	2420	0
475	20230901	121100	209432780	2420	2420	2420	2420	20
476	20230901	121000	209384380	2410	2410	2410	2410	96
477	20230901	120900	209153020	2420	2420	2420	2420	0
478	20230901	120800	209153020	2420	2415	2420	2410	60
479	20230901	120700	209007850	2410	2420	2420	2410	876
480	20230901	120600	206887950	2420	2420	2420	2420	2
481	20230901	120500	206883110	2420	2420	2420	2420	1
482	20230901	120400	206880690	2425	2425	2425	2425	0
483	20230901	120300	206880690	2425	2425	2425	2425	0
484	20230901	120200	206880690	2425	2425	2425	2425	189
485	20230901	120100	206422365	2425	2425	2425	2425	50
486	20230901	120000	206301115	2425	2425	2425	2425	44
487	20230901	115900	206194415	2425	2425	2425	2425	18
488	20230901	115800	206150765	2425	2425	2425	2425	0
489	20230901	115700	206150765	2425	2420	2425	2420	250
490	20230901	115600	205544915	2420	2420	2420	2420	110
491	20230901	115500	205278715	2420	2420	2420	2420	75
492	20230901	115400	205097215	2425	2425	2425	2425	1503
493	20230901	115300	201452440	2420	2420	2420	2420	0
494	20230901	115200	201452440	2420	2420	2420	2420	0
495	20230901	115100	201452440	2420	2420	2420	2420	1
496	20230901	115000	201450020	2425	2425	2425	2425	7
497	20230901	114900	201433045	2430	2430	2430	2430	0
498	20230901	114800	201433045	2430	2425	2430	2425	3062
499	20230901	114700	193992620	2425	2425	2425	2425	0
500	20230901	114600	193992620	2425	2425	2425	2425	0
501	20230901	114500	193992620	2425	2425	2425	2425	0
502	20230901	114400	193992620	2425	2425	2425	2425	140
503	20230901	114300	193653120	2425	2425	2425	2425	0
504	20230901	114200	193653120	2425	2425	2425	2425	0
505	20230901	114100	193653120	2425	2425	2425	2425	0
506	20230901	114000	193653120	2425	2425	2425	2425	0
507	20230901	113900	193653120	2425	2425	2425	2425	0
508	20230901	113800	193653120	2425	2420	2425	2420	611
509	20230901	113700	192171455	2425	2420	2425	2420	3629
510	20230901	113600	183371155	2425	2420	2425	2420	4106
511	20230901	113500	173432705	2410	2410	2410	2410	0
512	20230901	113400	173432705	2410	2415	2415	2410	1067
513	20230901	113300	170860860	2415	2415	2415	2415	1300
514	20230901	113200	167721360	2415	2415	2415	2415	0
515	20230901	113100	167721360	2415	2415	2415	2415	68
516	20230901	113000	167557140	2415	2415	2415	2415	0
517	20230901	112900	167557140	2415	2415	2415	2415	763
518	20230901	112800	165714495	2415	2415	2415	2415	0
519	20230901	112700	165714495	2415	2415	2415	2415	0
520	20230901	112600	165714495	2415	2415	2415	2415	0
521	20230901	112500	165714495	2415	2415	2415	2415	0
522	20230901	112400	165714495	2415	2415	2415	2415	3
523	20230901	112300	165707250	2410	2410	2410	2410	0
524	20230901	112200	165707250	2410	2410	2410	2410	0
525	20230901	112100	165707250	2410	2410	2410	2410	0
526	20230901	112000	165707250	2410	2410	2410	2410	1322
527	20230901	111900	162521230	2410	2410	2410	2410	0
528	20230901	111800	162521230	2410	2410	2410	2410	0
529	20230901	111700	162521230	2410	2410	2410	2410	1
530	20230901	111600	162518820	2410	2410	2410	2410	1
531	20230901	111500	162516410	2410	2410	2410	2410	0
532	20230901	111400	162516410	2410	2410	2410	2410	182
533	20230901	111300	162077790	2405	2405	2405	2405	0
534	20230901	111200	162077790	2405	2405	2405	2405	0
535	20230901	111100	162077790	2405	2410	2410	2405	351
536	20230901	111000	161233625	2410	2410	2410	2410	695
537	20230901	110900	159558675	2415	2415	2415	2415	0
538	20230901	110800	159558675	2415	2415	2415	2415	0
539	20230901	110700	159558675	2415	2415	2415	2415	11
540	20230901	110600	159532110	2415	2415	2415	2415	5
541	20230901	110500	159520035	2415	2410	2415	2410	341
542	20230901	110400	158698200	2410	2410	2410	2410	624
543	20230901	110300	157194360	2415	2415	2415	2415	0
544	20230901	110200	157194360	2415	2415	2415	2415	654
545	20230901	110100	155614950	2420	2420	2420	2420	30
546	20230901	110000	155542350	2420	2420	2420	2420	20
547	20230901	105900	155493950	2420	2420	2420	2420	0
548	20230901	105800	155493950	2420	2420	2420	2420	24
549	20230901	105700	155435870	2415	2415	2420	2415	202
550	20230901	105600	154948030	2420	2420	2420	2415	155
551	20230901	105500	154573680	2425	2425	2425	2425	11
552	20230901	105400	154547005	2425	2425	2425	2425	2
553	20230901	105300	154542155	2425	2425	2425	2425	0
554	20230901	105200	154542155	2425	2425	2425	2415	283
555	20230901	105100	153858270	2425	2425	2425	2425	466
556	20230901	105000	152728220	2425	2420	2425	2420	721
557	20230901	104900	150980190	2420	2420	2420	2420	6063
558	20230901	104800	136307730	2420	2415	2420	2415	8756
559	20230901	104700	115147440	2410	2410	2410	2410	7356
560	20230901	104600	97419480	2410	2405	2410	2405	1247
561	20230901	104500	94415395	2405	2400	2405	2400	2296
562	20230901	104400	88893555	2400	2400	2400	2400	15
563	20230901	104300	88857555	2405	2405	2405	2405	1
564	20230901	104200	88855150	2405	2405	2405	2405	0
565	20230901	104100	88855150	2405	2405	2405	2405	200
566	20230901	104000	88374150	2405	2405	2405	2405	0
567	20230901	103900	88374150	2405	2405	2405	2405	300
568	20230901	103800	87652650	2405	2405	2405	2405	18
569	20230901	103700	87609360	2405	2405	2405	2405	0
570	20230901	103600	87609360	2405	2405	2405	2405	0
571	20230901	103500	87609360	2405	2405	2405	2405	0
572	20230901	103400	87609360	2405	2405	2405	2405	0
573	20230901	103300	87609360	2405	2405	2405	2405	7
574	20230901	103200	87592525	2405	2405	2405	2405	0
575	20230901	103100	87592525	2405	2405	2405	2405	0
576	20230901	103000	87592525	2405	2405	2405	2405	0
577	20230901	102900	87592525	2405	2405	2405	2405	0
578	20230901	102800	87592525	2405	2405	2405	2405	0
579	20230901	102700	87592525	2405	2405	2405	2405	0
580	20230901	102600	87592525	2405	2405	2405	2405	0
581	20230901	102500	87592525	2405	2405	2405	2405	0
582	20230901	102400	87592525	2405	2405	2405	2405	96
583	20230901	102300	87361645	2405	2405	2405	2405	0
584	20230901	102200	87361645	2405	2405	2405	2405	0
585	20230901	102100	87361645	2405	2405	2405	2405	44
586	20230901	102000	87255825	2410	2410	2410	2410	4
587	20230901	101900	87246185	2405	2405	2405	2405	30
588	20230901	101800	87174035	2405	2405	2405	2405	30
589	20230901	101700	87101885	2410	2410	2410	2410	1
590	20230901	101600	87099475	2410	2410	2410	2410	0
591	20230901	101500	87099475	2410	2410	2410	2410	0
592	20230901	101400	87099475	2410	2410	2410	2410	0
593	20230901	101300	87099475	2410	2410	2410	2410	450
594	20230901	101200	86014975	2410	2410	2410	2410	0
595	20230901	101100	86014975	2410	2410	2410	2410	0
596	20230901	101000	86014975	2410	2405	2410	2405	3
597	20230901	100900	86007755	2410	2410	2410	2410	0
598	20230901	100800	86007755	2410	2410	2410	2410	0
599	20230901	100700	86007755	2410	2410	2410	2410	0
600	20230901	100600	86007755	2410	2410	2410	2410	0
601	20230901	100500	86007755	2410	2410	2410	2410	0
602	20230901	100400	86007755	2410	2410	2410	2410	1
603	20230901	100300	86005345	2410	2410	2410	2410	2
604	20230901	100200	86000525	2405	2405	2405	2405	0
605	20230901	100100	86000525	2405	2410	2410	2405	104
606	20230901	100000	85750385	2410	2410	2410	2410	0
607	20230901	095900	85750385	2410	2410	2410	2410	11
608	20230901	095800	85723875	2405	2405	2405	2405	320
609	20230901	095700	84954275	2400	2400	2400	2400	0
610	20230901	095600	84954275	2400	2400	2400	2400	0
611	20230901	095500	84954275	2400	2400	2400	2400	15
612	20230901	095400	84918275	2395	2395	2395	2395	0
613	20230901	095300	84918275	2395	2400	2400	2395	40
614	20230901	095200	84822410	2405	2405	2405	2405	0
615	20230901	095100	84822410	2405	2405	2405	2405	0
616	20230901	095000	84822410	2405	2405	2405	2405	0
617	20230901	094900	84822410	2405	2405	2405	2405	10
618	20230901	094800	84798360	2410	2405	2410	2405	6
619	20230901	094700	84783905	2410	2400	2410	2400	3323
620	20230901	094600	76783030	2400	2400	2400	2400	0
621	20230901	094500	76783030	2400	2400	2400	2400	0
622	20230901	094400	76783030	2400	2400	2400	2400	1
623	20230901	094300	76780630	2400	2400	2400	2400	4
624	20230901	094200	76771030	2390	2390	2390	2390	100
625	20230901	094100	76532030	2400	2400	2400	2400	31
626	20230901	094000	76457630	2400	2400	2400	2400	0
627	20230901	093900	76457630	2400	2400	2400	2400	1
628	20230901	093800	76455230	2400	2400	2400	2400	0
629	20230901	093700	76455230	2400	2400	2400	2400	21
630	20230901	093600	76404830	2400	2400	2400	2400	1
631	20230901	093500	76402430	2390	2390	2390	2390	0
632	20230901	093400	76402430	2390	2390	2390	2390	0
633	20230901	093300	76402430	2390	2390	2390	2390	0
634	20230901	093200	76402430	2390	2390	2390	2390	2
635	20230901	093100	76397650	2400	2400	2400	2400	2
636	20230901	093000	76392850	2385	2385	2385	2385	0
637	20230901	092900	76392850	2385	2395	2395	2385	326
638	20230901	092800	75615225	2400	2405	2405	2400	5087
639	20230901	092700	63398775	2410	2410	2410	2410	50
640	20230901	092600	63278275	2405	2405	2405	2405	897
641	20230901	092500	61120990	2405	2405	2405	2405	1
642	20230901	092400	61118585	2405	2405	2405	2405	100
643	20230901	092300	60878085	2405	2405	2405	2405	2084
644	20230901	092200	55866065	2400	2400	2400	2400	1
645	20230901	092100	55863665	2400	2400	2400	2400	0
646	20230901	092000	55863665	2400	2400	2400	2400	206
647	20230901	091900	55369265	2405	2400	2405	2400	83
648	20230901	091800	55170040	2405	2405	2405	2405	29
649	20230901	091700	55100295	2405	2405	2405	2405	126
650	20230901	091600	54797265	2400	2400	2400	2400	372
651	20230901	091500	53904465	2400	2400	2400	2400	0
652	20230901	091400	53904465	2400	2390	2400	2390	4717
653	20230901	091300	42630815	2390	2390	2390	2390	10
654	20230901	091200	42606915	2400	2400	2400	2400	0
655	20230901	091100	42606915	2400	2400	2400	2400	200
656	20230901	091000	42126915	2400	2400	2400	2400	0
657	20230901	090900	42126915	2400	2380	2400	2380	562
658	20230901	090800	40788115	2380	2390	2390	2380	717
659	20230901	090700	39079860	2400	2400	2400	2385	610
660	20230901	090600	37615890	2385	2385	2385	2380	8108
661	20230901	090500	18311985	2385	2390	2390	2385	305
662	20230901	090400	17584340	2395	2395	2395	2395	1
663	20230901	090300	17581945	2400	2400	2400	2400	0
664	20230901	090200	17581945	2400	2400	2400	2400	7
665	20230901	090100	17565145	2410	2410	2410	2410	71
666	20230901	090000	17394035	2410	2385	2410	2380	7289