KissMeData/253840/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201900	434025610	6640	6640	6640	6640	1466
3	20230901	201800	434025610	6640	6640	6640	6640	0
4	20230901	201700	434025610	6640	6640	6640	6640	0
5	20230901	201600	434025610	6640	6640	6640	6640	0
6	20230901	201500	434025610	6640	6640	6640	6640	0
7	20230901	201400	434025610	6640	6640	6640	6640	0
8	20230901	201300	434025610	6640	6640	6640	6640	0
9	20230901	201200	434025610	6640	6640	6640	6640	0
10	20230901	201100	434025610	6640	6640	6640	6640	0
11	20230901	201000	434025610	6640	6640	6640	6640	0
12	20230901	200900	434025610	6640	6640	6640	6640	0
13	20230901	200800	434025610	6640	6640	6640	6640	0
14	20230901	200700	434025610	6640	6640	6640	6640	0
15	20230901	200600	434025610	6640	6640	6640	6640	0
16	20230901	200500	434025610	6640	6640	6640	6640	0
17	20230901	200400	434025610	6640	6640	6640	6640	0
18	20230901	200300	434025610	6640	6640	6640	6640	0
19	20230901	200200	434025610	6640	6640	6640	6640	0
20	20230901	200100	434025610	6640	6640	6640	6640	0
21	20230901	200000	434025610	6640	6640	6640	6640	0
22	20230901	195900	434025610	6640	6640	6640	6640	0
23	20230901	195800	434025610	6640	6640	6640	6640	0
24	20230901	195700	434025610	6640	6640	6640	6640	0
25	20230901	195600	434025610	6640	6640	6640	6640	0
26	20230901	195500	434025610	6640	6640	6640	6640	0
27	20230901	195400	434025610	6640	6640	6640	6640	0
28	20230901	195300	434025610	6640	6640	6640	6640	0
29	20230901	195200	434025610	6640	6640	6640	6640	0
30	20230901	195100	434025610	6640	6640	6640	6640	0
31	20230901	195000	434025610	6640	6640	6640	6640	0
32	20230901	194900	434025610	6640	6640	6640	6640	1466
33	20230901	194800	434025610	6640	6640	6640	6640	0
34	20230901	194700	434025610	6640	6640	6640	6640	0
35	20230901	194600	434025610	6640	6640	6640	6640	0
36	20230901	194500	434025610	6640	6640	6640	6640	0
37	20230901	194400	434025610	6640	6640	6640	6640	0
38	20230901	194300	434025610	6640	6640	6640	6640	0
39	20230901	194200	434025610	6640	6640	6640	6640	0
40	20230901	194100	434025610	6640	6640	6640	6640	0
41	20230901	194000	434025610	6640	6640	6640	6640	0
42	20230901	193900	434025610	6640	6640	6640	6640	0
43	20230901	193800	434025610	6640	6640	6640	6640	0
44	20230901	193700	434025610	6640	6640	6640	6640	0
45	20230901	193600	434025610	6640	6640	6640	6640	0
46	20230901	193500	434025610	6640	6640	6640	6640	0
47	20230901	193400	434025610	6640	6640	6640	6640	0
48	20230901	193300	434025610	6640	6640	6640	6640	0
49	20230901	193200	434025610	6640	6640	6640	6640	0
50	20230901	193100	434025610	6640	6640	6640	6640	0
51	20230901	193000	434025610	6640	6640	6640	6640	0
52	20230901	192900	434025610	6640	6640	6640	6640	0
53	20230901	192800	434025610	6640	6640	6640	6640	0
54	20230901	192700	434025610	6640	6640	6640	6640	0
55	20230901	192600	434025610	6640	6640	6640	6640	0
56	20230901	192500	434025610	6640	6640	6640	6640	0
57	20230901	192400	434025610	6640	6640	6640	6640	0
58	20230901	192300	434025610	6640	6640	6640	6640	0
59	20230901	192200	434025610	6640	6640	6640	6640	0
60	20230901	192100	434025610	6640	6640	6640	6640	0
61	20230901	192000	434025610	6640	6640	6640	6640	0
62	20230901	191900	434025610	6640	6640	6640	6640	1466
63	20230901	191800	434025610	6640	6640	6640	6640	0
64	20230901	191700	434025610	6640	6640	6640	6640	0
65	20230901	191600	434025610	6640	6640	6640	6640	0
66	20230901	191500	434025610	6640	6640	6640	6640	0
67	20230901	191400	434025610	6640	6640	6640	6640	0
68	20230901	191300	434025610	6640	6640	6640	6640	0
69	20230901	191200	434025610	6640	6640	6640	6640	0
70	20230901	191100	434025610	6640	6640	6640	6640	0
71	20230901	191000	434025610	6640	6640	6640	6640	0
72	20230901	190900	434025610	6640	6640	6640	6640	0
73	20230901	190800	434025610	6640	6640	6640	6640	0
74	20230901	190700	434025610	6640	6640	6640	6640	0
75	20230901	190600	434025610	6640	6640	6640	6640	0
76	20230901	190500	434025610	6640	6640	6640	6640	0
77	20230901	190400	434025610	6640	6640	6640	6640	0
78	20230901	190300	434025610	6640	6640	6640	6640	0
79	20230901	190200	434025610	6640	6640	6640	6640	0
80	20230901	190100	434025610	6640	6640	6640	6640	0
81	20230901	190000	434025610	6640	6640	6640	6640	0
82	20230901	185900	434025610	6640	6640	6640	6640	0
83	20230901	185800	434025610	6640	6640	6640	6640	0
84	20230901	185700	434025610	6640	6640	6640	6640	0
85	20230901	185600	434025610	6640	6640	6640	6640	0
86	20230901	185500	434025610	6640	6640	6640	6640	0
87	20230901	185400	434025610	6640	6640	6640	6640	0
88	20230901	185300	434025610	6640	6640	6640	6640	0
89	20230901	185200	434025610	6640	6640	6640	6640	0
90	20230901	185100	434025610	6640	6640	6640	6640	0
91	20230901	185000	434025610	6640	6640	6640	6640	0
92	20230901	184900	434025610	6640	6640	6640	6640	1466
93	20230901	184800	434025610	6640	6640	6640	6640	0
94	20230901	184700	434025610	6640	6640	6640	6640	0
95	20230901	184600	434025610	6640	6640	6640	6640	0
96	20230901	184500	434025610	6640	6640	6640	6640	0
97	20230901	184400	434025610	6640	6640	6640	6640	0
98	20230901	184300	434025610	6640	6640	6640	6640	0
99	20230901	184200	434025610	6640	6640	6640	6640	0
100	20230901	184100	434025610	6640	6640	6640	6640	0
101	20230901	184000	434025610	6640	6640	6640	6640	0
102	20230901	183900	434025610	6640	6640	6640	6640	0
103	20230901	183800	434025610	6640	6640	6640	6640	0
104	20230901	183700	434025610	6640	6640	6640	6640	0
105	20230901	183600	434025610	6640	6640	6640	6640	0
106	20230901	183500	434025610	6640	6640	6640	6640	0
107	20230901	183400	434025610	6640	6640	6640	6640	0
108	20230901	183300	434025610	6640	6640	6640	6640	0
109	20230901	183200	434025610	6640	6640	6640	6640	0
110	20230901	183100	434025610	6640	6640	6640	6640	0
111	20230901	183000	434025610	6640	6640	6640	6640	0
112	20230901	182900	434025610	6640	6640	6640	6640	0
113	20230901	182800	434025610	6640	6640	6640	6640	0
114	20230901	182700	434025610	6640	6640	6640	6640	0
115	20230901	182600	434025610	6640	6640	6640	6640	0
116	20230901	182500	434025610	6640	6640	6640	6640	0
117	20230901	182400	434025610	6640	6640	6640	6640	0
118	20230901	182300	434025610	6640	6640	6640	6640	0
119	20230901	182200	434025610	6640	6640	6640	6640	0
120	20230901	182100	434025610	6640	6640	6640	6640	0
121	20230901	182000	434025610	6640	6640	6640	6640	0
122	20230901	181900	434025610	6640	6640	6640	6640	1466
123	20230901	181800	434025610	6640	6640	6640	6640	0
124	20230901	181700	434025610	6640	6640	6640	6640	0
125	20230901	181600	434025610	6640	6640	6640	6640	0
126	20230901	181500	434025610	6640	6640	6640	6640	0
127	20230901	181400	434025610	6640	6640	6640	6640	0
128	20230901	181300	434025610	6640	6640	6640	6640	0
129	20230901	181200	434025610	6640	6640	6640	6640	0
130	20230901	181100	434025610	6640	6640	6640	6640	0
131	20230901	181000	434025610	6640	6640	6640	6640	0
132	20230901	180900	434025610	6640	6640	6640	6640	0
133	20230901	180800	434025610	6640	6640	6640	6640	0
134	20230901	180700	434025610	6640	6640	6640	6640	0
135	20230901	180600	434025610	6640	6640	6640	6640	0
136	20230901	180500	434025610	6640	6640	6640	6640	0
137	20230901	180400	434025610	6640	6640	6640	6640	0
138	20230901	180300	434025610	6640	6640	6640	6640	0
139	20230901	180200	434025610	6640	6640	6640	6640	0
140	20230901	180100	434025610	6640	6640	6640	6640	0
141	20230901	180000	434025610	6640	6640	6640	6640	0
142	20230901	175900	434025610	6640	6640	6640	6640	0
143	20230901	175800	434025610	6640	6640	6640	6640	0
144	20230901	175700	434025610	6640	6640	6640	6640	0
145	20230901	175600	434025610	6640	6640	6640	6640	0
146	20230901	175500	434025610	6640	6640	6640	6640	0
147	20230901	175400	434025610	6640	6640	6640	6640	0
148	20230901	175300	434025610	6640	6640	6640	6640	0
149	20230901	175200	434025610	6640	6640	6640	6640	0
150	20230901	175100	434025610	6640	6640	6640	6640	0
151	20230901	175000	434025610	6640	6640	6640	6640	0
152	20230901	174900	434025610	6640	6640	6640	6640	1466
153	20230901	174800	434025610	6640	6640	6640	6640	0
154	20230901	174700	434025610	6640	6640	6640	6640	0
155	20230901	174600	434025610	6640	6640	6640	6640	0
156	20230901	174500	434025610	6640	6640	6640	6640	0
157	20230901	174400	434025610	6640	6640	6640	6640	0
158	20230901	174300	434025610	6640	6640	6640	6640	0
159	20230901	174200	434025610	6640	6640	6640	6640	0
160	20230901	174100	434025610	6640	6640	6640	6640	0
161	20230901	174000	434025610	6640	6640	6640	6640	0
162	20230901	173900	434025610	6640	6640	6640	6640	0
163	20230901	173800	434025610	6640	6640	6640	6640	0
164	20230901	173700	434025610	6640	6640	6640	6640	0
165	20230901	173600	434025610	6640	6640	6640	6640	0
166	20230901	173500	434025610	6640	6640	6640	6640	0
167	20230901	173400	434025610	6640	6640	6640	6640	0
168	20230901	173300	434025610	6640	6640	6640	6640	0
169	20230901	173200	434025610	6640	6640	6640	6640	0
170	20230901	173100	434025610	6640	6640	6640	6640	0
171	20230901	173000	434025610	6640	6640	6640	6640	0
172	20230901	172900	434025610	6640	6640	6640	6640	0
173	20230901	172800	434025610	6640	6640	6640	6640	0
174	20230901	172700	434025610	6640	6640	6640	6640	0
175	20230901	172600	434025610	6640	6640	6640	6640	0
176	20230901	172500	434025610	6640	6640	6640	6640	0
177	20230901	172400	434025610	6640	6640	6640	6640	0
178	20230901	172300	434025610	6640	6640	6640	6640	0
179	20230901	172200	434025610	6640	6640	6640	6640	0
180	20230901	172100	434025610	6640	6640	6640	6640	0
181	20230901	172000	434025610	6640	6640	6640	6640	0
182	20230901	171900	434025610	6640	6640	6640	6640	1466
183	20230901	171800	434025610	6640	6640	6640	6640	0
184	20230901	171700	434025610	6640	6640	6640	6640	0
185	20230901	171600	434025610	6640	6640	6640	6640	0
186	20230901	171500	434025610	6640	6640	6640	6640	0
187	20230901	171400	434025610	6640	6640	6640	6640	0
188	20230901	171300	434025610	6640	6640	6640	6640	0
189	20230901	171200	434025610	6640	6640	6640	6640	0
190	20230901	171100	434025610	6640	6640	6640	6640	0
191	20230901	171000	434025610	6640	6640	6640	6640	0
192	20230901	170900	434025610	6640	6640	6640	6640	0
193	20230901	170800	434025610	6640	6640	6640	6640	0
194	20230901	170700	434025610	6640	6640	6640	6640	0
195	20230901	170600	434025610	6640	6640	6640	6640	0
196	20230901	170500	434025610	6640	6640	6640	6640	0
197	20230901	170400	434025610	6640	6640	6640	6640	0
198	20230901	170300	434025610	6640	6640	6640	6640	0
199	20230901	170200	434025610	6640	6640	6640	6640	0
200	20230901	170100	434025610	6640	6640	6640	6640	0
201	20230901	170000	434025610	6640	6640	6640	6640	0
202	20230901	165900	434025610	6640	6640	6640	6640	0
203	20230901	165800	434025610	6640	6640	6640	6640	0
204	20230901	165700	434025610	6640	6640	6640	6640	0
205	20230901	165600	434025610	6640	6640	6640	6640	0
206	20230901	165500	434025610	6640	6640	6640	6640	0
207	20230901	165400	434025610	6640	6640	6640	6640	0
208	20230901	165300	434025610	6640	6640	6640	6640	0
209	20230901	165200	434025610	6640	6640	6640	6640	0
210	20230901	165100	434025610	6640	6640	6640	6640	0
211	20230901	165000	434025610	6640	6640	6640	6640	0
212	20230901	164900	434025610	6640	6640	6640	6640	1466
213	20230901	164800	434025610	6640	6640	6640	6640	0
214	20230901	164700	434025610	6640	6640	6640	6640	0
215	20230901	164600	434025610	6640	6640	6640	6640	0
216	20230901	164500	434025610	6640	6640	6640	6640	0
217	20230901	164400	434025610	6640	6640	6640	6640	0
218	20230901	164300	434025610	6640	6640	6640	6640	0
219	20230901	164200	434025610	6640	6640	6640	6640	0
220	20230901	164100	434025610	6640	6640	6640	6640	0
221	20230901	164000	434025610	6640	6640	6640	6640	0
222	20230901	163900	434025610	6640	6640	6640	6640	0
223	20230901	163800	434025610	6640	6640	6640	6640	0
224	20230901	163700	434025610	6640	6640	6640	6640	0
225	20230901	163600	434025610	6640	6640	6640	6640	0
226	20230901	163500	434025610	6640	6640	6640	6640	0
227	20230901	163400	434025610	6640	6640	6640	6640	0
228	20230901	163300	434025610	6640	6640	6640	6640	0
229	20230901	163200	434025610	6640	6640	6640	6640	0
230	20230901	163100	434025610	6640	6640	6640	6640	0
231	20230901	163000	434025610	6640	6640	6640	6640	0
232	20230901	162900	434025610	6640	6640	6640	6640	0
233	20230901	162800	434025610	6640	6640	6640	6640	0
234	20230901	162700	434025610	6640	6640	6640	6640	0
235	20230901	162600	434025610	6640	6640	6640	6640	0
236	20230901	162500	434025610	6640	6640	6640	6640	0
237	20230901	162400	434025610	6640	6640	6640	6640	0
238	20230901	162300	434025610	6640	6640	6640	6640	0
239	20230901	162200	434025610	6640	6640	6640	6640	0
240	20230901	162100	434025610	6640	6640	6640	6640	0
241	20230901	162000	434025610	6640	6640	6640	6640	0
242	20230901	161900	434025610	6640	6640	6640	6640	1466
243	20230901	161800	434025610	6640	6640	6640	6640	0
244	20230901	161700	434025610	6640	6640	6640	6640	0
245	20230901	161600	434025610	6640	6640	6640	6640	0
246	20230901	161500	434025610	6640	6640	6640	6640	0
247	20230901	161400	434025610	6640	6640	6640	6640	0
248	20230901	161300	434025610	6640	6640	6640	6640	0
249	20230901	161200	434025610	6640	6640	6640	6640	0
250	20230901	161100	434025610	6640	6640	6640	6640	0
251	20230901	161000	434025610	6640	6640	6640	6640	0
252	20230901	160900	434025610	6640	6640	6640	6640	0
253	20230901	160800	434025610	6640	6640	6640	6640	0
254	20230901	160700	434025610	6640	6640	6640	6640	0
255	20230901	160600	434025610	6640	6640	6640	6640	0
256	20230901	160500	434025610	6640	6640	6640	6640	0
257	20230901	160400	434025610	6640	6640	6640	6640	0
258	20230901	160300	434025610	6640	6640	6640	6640	0
259	20230901	160200	434025610	6640	6640	6640	6640	0
260	20230901	160100	434025610	6640	6640	6640	6640	0
261	20230901	160000	434025610	6640	6640	6640	6640	0
262	20230901	155900	434025610	6640	6640	6640	6640	0
263	20230901	155800	434025610	6640	6640	6640	6640	0
264	20230901	155700	434025610	6640	6640	6640	6640	0
265	20230901	155600	434025610	6640	6640	6640	6640	0
266	20230901	155500	434025610	6640	6640	6640	6640	0
267	20230901	155400	434025610	6640	6640	6640	6640	0
268	20230901	155300	434025610	6640	6640	6640	6640	0
269	20230901	155200	434025610	6640	6640	6640	6640	0
270	20230901	155100	434025610	6640	6640	6640	6640	0
271	20230901	155000	434025610	6640	6640	6640	6640	0
272	20230901	154900	434025610	6640	6640	6640	6640	1466
273	20230901	154800	434025610	6640	6640	6640	6640	0
274	20230901	154700	434025610	6640	6640	6640	6640	0
275	20230901	154600	434025610	6640	6640	6640	6640	0
276	20230901	154500	434025610	6640	6640	6640	6640	0
277	20230901	154400	434025610	6640	6640	6640	6640	0
278	20230901	154300	434025610	6640	6640	6640	6640	0
279	20230901	154200	434025610	6640	6640	6640	6640	0
280	20230901	154100	434025610	6640	6640	6640	6640	0
281	20230901	154000	434025610	6640	6640	6640	6640	0
282	20230901	153900	434025610	6640	6640	6640	6640	0
283	20230901	153800	434025610	6640	6640	6640	6640	0
284	20230901	153700	434025610	6640	6640	6640	6640	0
285	20230901	153600	434025610	6640	6640	6640	6640	0
286	20230901	153500	434025610	6640	6640	6640	6640	0
287	20230901	153400	434025610	6640	6640	6640	6640	0
288	20230901	153300	434025610	6640	6640	6640	6640	0
289	20230901	153200	434025610	6640	6640	6640	6640	0
290	20230901	153100	434025610	6640	6640	6640	6640	0
291	20230901	153000	434025610	6640	6640	6640	6640	1466
292	20230901	152900	424291370	6660	6660	6660	6660	0
293	20230901	152800	424291370	6660	6660	6660	6660	0
294	20230901	152700	424291370	6660	6660	6660	6660	0
295	20230901	152600	424291370	6660	6660	6660	6660	0
296	20230901	152500	424291370	6660	6660	6660	6660	0
297	20230901	152400	424291370	6660	6660	6660	6660	0
298	20230901	152300	424291370	6660	6660	6660	6660	0
299	20230901	152200	424291370	6660	6660	6660	6660	0
300	20230901	152100	424291370	6660	6660	6660	6660	0
301	20230901	152000	424291370	6660	6660	6660	6660	0
302	20230901	151900	424291370	6660	6650	6660	6650	46
303	20230901	151800	423985370	6650	6650	6650	6640	270
304	20230901	151700	422189930	6660	6660	6660	6660	22
305	20230901	151600	422043410	6660	6650	6660	6650	7
306	20230901	151500	421996850	6660	6660	6660	6660	112
307	20230901	151400	421250930	6660	6660	6660	6660	0
308	20230901	151300	421250930	6660	6660	6660	6660	54
309	20230901	151200	420891290	6660	6660	6660	6660	0
310	20230901	151100	420891290	6660	6660	6660	6660	38
311	20230901	151000	420638210	6660	6660	6660	6660	1
312	20230901	150900	420631550	6650	6650	6660	6650	246
313	20230901	150800	418995550	6660	6660	6660	6650	9
314	20230901	150700	418935680	6650	6650	6660	6650	15
315	20230901	150600	418835920	6650	6650	6650	6650	49
316	20230901	150500	418510070	6650	6660	6660	6650	41
317	20230901	150400	418237390	6660	6660	6660	6660	150
318	20230901	150300	417238390	6660	6650	6660	6650	26
319	20230901	150200	417065480	6650	6650	6650	6650	1147
320	20230901	150100	409437930	6660	6660	6660	6660	58
321	20230901	150000	409051650	6660	6660	6660	6660	0
322	20230901	145900	409051650	6660	6660	6660	6660	50
323	20230901	145800	408718650	6660	6660	6660	6660	5
324	20230901	145700	408685350	6660	6660	6660	6660	120
325	20230901	145600	407886150	6660	6660	6660	6660	25
326	20230901	145500	407719650	6660	6660	6660	6660	52
327	20230901	145400	407373330	6650	6650	6650	6650	0
328	20230901	145300	407373330	6650	6650	6650	6650	0
329	20230901	145200	407373330	6650	6650	6650	6650	240
330	20230901	145100	405777330	6640	6650	6650	6640	400
331	20230901	145000	403118730	6660	6660	6660	6660	102
332	20230901	144900	402439410	6660	6660	6660	6660	0
333	20230901	144800	402439410	6660	6660	6660	6660	0
334	20230901	144700	402439410	6660	6660	6660	6660	3
335	20230901	144600	402419430	6670	6670	6670	6670	201
336	20230901	144500	401078760	6660	6670	6670	6660	178
337	20230901	144400	399893270	6650	6650	6650	6650	760
338	20230901	144300	394839270	6670	6670	6670	6670	250
339	20230901	144200	393171770	6670	6670	6670	6670	0
340	20230901	144100	393171770	6670	6670	6670	6670	1
341	20230901	144000	393165100	6650	6650	6650	6650	0
342	20230901	143900	393165100	6650	6650	6660	6650	321
343	20230901	143800	391030440	6660	6660	6660	6660	20
344	20230901	143700	390897240	6660	6660	6660	6660	0
345	20230901	143600	390897240	6660	6660	6660	6660	0
346	20230901	143500	390897240	6660	6660	6660	6660	2
347	20230901	143400	390883920	6650	6650	6650	6650	400
348	20230901	143300	388223920	6660	6660	6660	6660	5
349	20230901	143200	388190620	6650	6650	6650	6650	0
350	20230901	143100	388190620	6650	6650	6650	6650	0
351	20230901	143000	388190620	6650	6650	6650	6650	0
352	20230901	142900	388190620	6650	6650	6650	6650	0
353	20230901	142800	388190620	6650	6650	6650	6650	0
354	20230901	142700	388190620	6650	6660	6660	6650	568
355	20230901	142600	384412740	6670	6670	6670	6670	1
356	20230901	142500	384406070	6660	6660	6660	6660	0
357	20230901	142400	384406070	6660	6660	6660	6660	559
358	20230901	142300	380683130	6660	6660	6660	6660	2
359	20230901	142200	380669810	6660	6660	6660	6660	54
360	20230901	142100	380310170	6670	6670	6670	6670	0
361	20230901	142000	380310170	6670	6670	6670	6670	0
362	20230901	141900	380310170	6670	6670	6670	6670	10
363	20230901	141800	380243470	6650	6650	6650	6650	0
364	20230901	141700	380243470	6650	6650	6650	6650	0
365	20230901	141600	380243470	6650	6650	6650	6650	0
366	20230901	141500	380243470	6650	6650	6650	6650	50
367	20230901	141400	379910970	6650	6650	6650	6650	375
368	20230901	141300	377417220	6650	6650	6650	6650	0
369	20230901	141200	377417220	6650	6660	6670	6650	375
370	20230901	141100	374919720	6670	6670	6670	6670	0
371	20230901	141000	374919720	6670	6670	6670	6670	1
372	20230901	140900	374913050	6670	6670	6670	6670	100
373	20230901	140800	374246050	6660	6660	6660	6660	0
374	20230901	140700	374246050	6660	6660	6660	6660	0
375	20230901	140600	374246050	6660	6660	6660	6660	0
376	20230901	140500	374246050	6660	6660	6660	6660	2
377	20230901	140400	374232730	6660	6660	6660	6660	50
378	20230901	140300	373899730	6670	6670	6670	6670	1
379	20230901	140200	373893060	6670	6670	6670	6670	0
380	20230901	140100	373893060	6670	6670	6670	6670	0
381	20230901	140000	373893060	6670	6670	6670	6670	1
382	20230901	135900	373886390	6670	6670	6670	6670	0
383	20230901	135800	373886390	6670	6670	6670	6670	1
384	20230901	135700	373879720	6650	6660	6660	6650	108
385	20230901	135600	373161370	6660	6660	6660	6660	524
386	20230901	135500	369671530	6660	6660	6660	6660	10
387	20230901	135400	369604930	6660	6660	6660	6660	0
388	20230901	135300	369604930	6660	6660	6660	6660	213
389	20230901	135200	368186350	6660	6660	6660	6660	3
390	20230901	135100	368166370	6660	6660	6660	6660	1
391	20230901	135000	368159710	6660	6660	6660	6660	13
392	20230901	134900	368073130	6660	6660	6660	6660	1
393	20230901	134800	368066470	6660	6660	6660	6660	1
394	20230901	134700	368059810	6660	6660	6660	6660	2
395	20230901	134600	368046490	6650	6650	6650	6650	0
396	20230901	134500	368046490	6650	6650	6650	6650	319
397	20230901	134400	365925140	6650	6650	6650	6650	210
398	20230901	134300	364528640	6650	6650	6650	6650	0
399	20230901	134200	364528640	6650	6650	6650	6650	0
400	20230901	134100	364528640	6650	6650	6650	6650	0
401	20230901	134000	364528640	6650	6650	6650	6650	733
402	20230901	133900	359654190	6650	6650	6650	6650	0
403	20230901	133800	359654190	6650	6650	6650	6650	0
404	20230901	133700	359654190	6650	6650	6650	6650	0
405	20230901	133600	359654190	6650	6650	6650	6650	0
406	20230901	133500	359654190	6650	6650	6650	6650	0
407	20230901	133400	359654190	6650	6650	6650	6650	0
408	20230901	133300	359654190	6650	6650	6650	6650	0
409	20230901	133200	359654190	6650	6650	6650	6650	100
410	20230901	133100	358989190	6650	6650	6650	6650	12
411	20230901	133000	358909390	6650	6650	6650	6650	0
412	20230901	132900	358909390	6650	6650	6650	6650	0
413	20230901	132800	358909390	6650	6650	6650	6650	0
414	20230901	132700	358909390	6650	6650	6650	6650	40
415	20230901	132600	358643390	6650	6660	6660	6650	95
416	20230901	132500	358011100	6650	6650	6650	6650	0
417	20230901	132400	358011100	6650	6650	6650	6650	103
418	20230901	132300	357326150	6650	6650	6650	6650	0
419	20230901	132200	357326150	6650	6650	6650	6650	13
420	20230901	132100	357239700	6640	6640	6640	6640	0
421	20230901	132000	357239700	6640	6640	6640	6640	0
422	20230901	131900	357239700	6640	6640	6640	6640	0
423	20230901	131800	357239700	6640	6640	6640	6640	0
424	20230901	131700	357239700	6640	6640	6640	6640	0
425	20230901	131600	357239700	6640	6640	6640	6640	151
426	20230901	131500	356237060	6640	6640	6640	6640	2
427	20230901	131400	356223780	6670	6670	6670	6670	1
428	20230901	131300	356217110	6640	6640	6640	6640	0
429	20230901	131200	356217110	6640	6640	6640	6640	150
430	20230901	131100	355221110	6640	6640	6650	6640	1296
431	20230901	131000	346614270	6650	6660	6660	6650	1295
432	20230901	130900	338002050	6660	6660	6660	6660	372
433	20230901	130800	335524530	6670	6670	6670	6670	0
434	20230901	130700	335524530	6670	6670	6670	6670	601
435	20230901	130600	331515860	6670	6670	6670	6670	0
436	20230901	130500	331515860	6670	6670	6670	6670	0
437	20230901	130400	331515860	6670	6670	6670	6670	0
438	20230901	130300	331515860	6670	6670	6670	6670	0
439	20230901	130200	331515860	6670	6670	6670	6670	20
440	20230901	130100	331382460	6670	6670	6670	6670	0
441	20230901	130000	331382460	6670	6670	6670	6670	0
442	20230901	125900	331382460	6670	6670	6670	6670	0
443	20230901	125800	331382460	6670	6670	6670	6670	0
444	20230901	125700	331382460	6670	6670	6670	6670	1
445	20230901	125600	331375790	6640	6640	6640	6640	0
446	20230901	125500	331375790	6640	6650	6650	6640	200
447	20230901	125400	330047580	6640	6640	6640	6640	0
448	20230901	125300	330047580	6640	6640	6640	6640	0
449	20230901	125200	330047580	6640	6660	6660	6640	4024
450	20230901	125100	303283970	6670	6670	6670	6670	0
451	20230901	125000	303283970	6670	6670	6670	6670	0
452	20230901	124900	303283970	6670	6670	6670	6670	30
453	20230901	124800	303083870	6670	6670	6670	6670	0
454	20230901	124700	303083870	6670	6670	6670	6670	0
455	20230901	124600	303083870	6670	6670	6670	6670	0
456	20230901	124500	303083870	6670	6670	6670	6670	0
457	20230901	124400	303083870	6670	6670	6670	6670	0
458	20230901	124300	303083870	6670	6670	6670	6670	30
459	20230901	124200	302883770	6670	6670	6670	6670	5
460	20230901	124100	302850420	6670	6670	6670	6670	7
461	20230901	124000	302803730	6670	6670	6670	6670	4
462	20230901	123900	302777050	6660	6660	6660	6660	0
463	20230901	123800	302777050	6660	6660	6660	6660	0
464	20230901	123700	302777050	6660	6660	6660	6660	0
465	20230901	123600	302777050	6660	6660	6660	6660	0
466	20230901	123500	302777050	6660	6660	6660	6660	0
467	20230901	123400	302777050	6660	6660	6660	6660	0
468	20230901	123300	302777050	6660	6660	6660	6660	330
469	20230901	123200	300579250	6670	6670	6670	6670	0
470	20230901	123100	300579250	6670	6670	6670	6670	0
471	20230901	123000	300579250	6670	6660	6670	6650	2287
472	20230901	122900	285358410	6660	6660	6660	6660	312
473	20230901	122800	283280490	6670	6670	6670	6670	4
474	20230901	122700	283253810	6670	6670	6670	6670	0
475	20230901	122600	283253810	6670	6670	6670	6670	11
476	20230901	122500	283180440	6670	6670	6670	6670	0
477	20230901	122400	283180440	6670	6670	6670	6670	20
478	20230901	122300	283047040	6670	6670	6670	6670	1
479	20230901	122200	283040370	6670	6670	6670	6670	0
480	20230901	122100	283040370	6670	6670	6670	6670	123
481	20230901	122000	282219960	6660	6660	6660	6660	0
482	20230901	121900	282219960	6660	6660	6660	6660	0
483	20230901	121800	282219960	6660	6660	6660	6660	2
484	20230901	121700	282206640	6680	6680	6680	6680	1
485	20230901	121600	282199960	6660	6660	6660	6660	87
486	20230901	121500	281620540	6660	6660	6660	6660	0
487	20230901	121400	281620540	6660	6670	6670	6660	2281
488	20230901	121300	266411550	6670	6680	6680	6670	7
489	20230901	121200	266364810	6670	6670	6670	6670	2
490	20230901	121100	266351470	6680	6680	6680	6670	781
491	20230901	121000	261141490	6680	6680	6680	6680	1
492	20230901	120900	261134810	6690	6690	6690	6690	0
493	20230901	120800	261134810	6690	6690	6690	6690	0
494	20230901	120700	261134810	6690	6690	6690	6690	100
495	20230901	120600	260465810	6690	6690	6690	6690	300
496	20230901	120500	258458810	6690	6690	6690	6690	0
497	20230901	120400	258458810	6690	6690	6690	6690	0
498	20230901	120300	258458810	6690	6690	6690	6690	4
499	20230901	120200	258432050	6690	6690	6690	6690	10
500	20230901	120100	258365150	6680	6680	6680	6680	0
501	20230901	120000	258365150	6680	6680	6680	6680	0
502	20230901	115900	258365150	6680	6680	6680	6680	300
503	20230901	115800	256361150	6680	6680	6680	6680	0
504	20230901	115700	256361150	6680	6680	6680	6680	54
505	20230901	115600	256000430	6670	6670	6670	6670	0
506	20230901	115500	256000430	6670	6680	6690	6670	195
507	20230901	115400	254697850	6690	6690	6690	6690	0
508	20230901	115300	254697850	6690	6690	6690	6690	0
509	20230901	115200	254697850	6690	6690	6690	6690	0
510	20230901	115100	254697850	6690	6690	6690	6690	0
511	20230901	115000	254697850	6690	6690	6690	6690	1
512	20230901	114900	254691160	6690	6690	6690	6690	0
513	20230901	114800	254691160	6690	6690	6690	6690	0
514	20230901	114700	254691160	6690	6690	6690	6690	0
515	20230901	114600	254691160	6690	6690	6690	6690	0
516	20230901	114500	254691160	6690	6690	6690	6690	100
517	20230901	114400	254022160	6690	6690	6690	6690	0
518	20230901	114300	254022160	6690	6690	6690	6690	0
519	20230901	114200	254022160	6690	6690	6690	6690	0
520	20230901	114100	254022160	6690	6690	6690	6690	0
521	20230901	114000	254022160	6690	6690	6690	6690	10
522	20230901	113900	253955260	6690	6690	6690	6690	15
523	20230901	113800	253854910	6690	6690	6690	6690	0
524	20230901	113700	253854910	6690	6690	6690	6690	0
525	20230901	113600	253854910	6690	6690	6690	6690	0
526	20230901	113500	253854910	6690	6690	6690	6690	1
527	20230901	113400	253848220	6670	6670	6670	6670	0
528	20230901	113300	253848220	6670	6670	6670	6670	300
529	20230901	113200	251847220	6690	6690	6690	6690	0
530	20230901	113100	251847220	6690	6690	6690	6690	1
531	20230901	113000	251840530	6690	6690	6690	6690	0
532	20230901	112900	251840530	6690	6690	6690	6690	0
533	20230901	112800	251840530	6690	6690	6690	6690	1
534	20230901	112700	251833840	6660	6660	6660	6660	0
535	20230901	112600	251833840	6660	6660	6660	6660	0
536	20230901	112500	251833840	6660	6660	6660	6660	0
537	20230901	112400	251833840	6660	6660	6660	6660	0
538	20230901	112300	251833840	6660	6660	6660	6660	0
539	20230901	112200	251833840	6660	6670	6670	6660	382
540	20230901	112100	249289520	6690	6690	6690	6690	2
541	20230901	112000	249276140	6690	6690	6690	6690	1
542	20230901	111900	249269450	6690	6690	6690	6690	0
543	20230901	111800	249269450	6690	6680	6690	6660	1001
544	20230901	111700	242596030	6690	6690	6690	6690	0
545	20230901	111600	242596030	6690	6690	6690	6690	0
546	20230901	111500	242596030	6690	6690	6690	6690	0
547	20230901	111400	242596030	6690	6690	6690	6690	0
548	20230901	111300	242596030	6690	6690	6690	6690	0
549	20230901	111200	242596030	6690	6690	6690	6690	0
550	20230901	111100	242596030	6690	6690	6690	6690	0
551	20230901	111000	242596030	6690	6670	6690	6670	401
552	20230901	110900	239919340	6670	6670	6670	6670	774
553	20230901	110800	234756760	6680	6680	6680	6680	0
554	20230901	110700	234756760	6680	6680	6680	6680	38
555	20230901	110600	234502920	6690	6690	6690	6690	0
556	20230901	110500	234502920	6690	6690	6690	6690	0
557	20230901	110400	234502920	6690	6690	6690	6690	0
558	20230901	110300	234502920	6690	6690	6690	6690	10
559	20230901	110200	234436020	6690	6670	6690	6670	357
560	20230901	110100	232054800	6690	6690	6690	6690	0
561	20230901	110000	232054800	6690	6680	6690	6670	3010
562	20230901	105900	211955800	6690	6690	6690	6690	2
563	20230901	105800	211942420	6680	6680	6690	6680	1401
564	20230901	105700	202583730	6690	6690	6690	6690	25
565	20230901	105600	202416480	6690	6680	6690	6680	88
566	20230901	105500	201828520	6690	6690	6690	6680	1547
567	20230901	105400	191494040	6690	6690	6690	6690	3
568	20230901	105300	191473970	6690	6690	6690	6690	14
569	20230901	105200	191380310	6690	6690	6690	6690	25
570	20230901	105100	191213060	6690	6690	6690	6690	28
571	20230901	105000	191025740	6690	6690	6690	6690	15
572	20230901	104900	190925390	6680	6690	6690	6680	32
573	20230901	104800	190711330	6690	6690	6690	6690	0
574	20230901	104700	190711330	6690	6690	6690	6690	0
575	20230901	104600	190711330	6690	6690	6690	6690	5
576	20230901	104500	190677880	6690	6690	6690	6690	87
577	20230901	104400	190095850	6690	6680	6690	6680	27
578	20230901	104300	189915230	6690	6690	6690	6680	6
579	20230901	104200	189875110	6690	6680	6690	6680	29
580	20230901	104100	189681350	6690	6690	6690	6690	10
581	20230901	104000	189614450	6690	6690	6690	6690	8
582	20230901	103900	189560930	6690	6690	6690	6690	19
583	20230901	103800	189433820	6690	6690	6690	6690	8
584	20230901	103700	189380300	6690	6690	6690	6680	2010
585	20230901	103600	175953400	6690	6690	6690	6690	833
586	20230901	103500	170380630	6690	6690	6690	6690	208
587	20230901	103400	168989110	6690	6690	6690	6690	3125
588	20230901	103300	148082860	6690	6690	6690	6690	1
589	20230901	103200	148076170	6680	6680	6680	6680	0
590	20230901	103100	148076170	6680	6680	6680	6680	0
591	20230901	103000	148076170	6680	6680	6680	6680	400
592	20230901	102900	145404170	6690	6690	6690	6690	1
593	20230901	102800	145397480	6680	6680	6680	6680	0
594	20230901	102700	145397480	6680	6680	6680	6680	113
595	20230901	102600	144642640	6680	6680	6680	6680	701
596	20230901	102500	139959960	6670	6670	6670	6670	0
597	20230901	102400	139959960	6670	6680	6680	6670	12
598	20230901	102300	139879860	6670	6670	6680	6670	22
599	20230901	102200	139733110	6670	6680	6680	6670	31
600	20230901	102100	139526040	6670	6670	6670	6670	1
601	20230901	102000	139519370	6680	6670	6680	6670	100
602	20230901	101900	138851870	6670	6670	6670	6670	0
603	20230901	101800	138851870	6670	6680	6680	6670	218
604	20230901	101700	137395640	6680	6680	6680	6680	33
605	20230901	101600	137175200	6670	6670	6670	6670	39
606	20230901	101500	136915070	6670	6670	6670	6670	6
607	20230901	101400	136875050	6690	6670	6690	6660	252
608	20230901	101300	135191180	6670	6670	6670	6670	141
609	20230901	101200	134250710	6690	6690	6690	6690	1
610	20230901	101100	134244020	6670	6670	6670	6670	0
611	20230901	101000	134244020	6670	6690	6690	6670	16
612	20230901	100900	134137000	6660	6660	6660	6660	0
613	20230901	100800	134137000	6660	6660	6660	6660	1564
614	20230901	100700	123720760	6670	6670	6670	6670	228
615	20230901	100600	122200000	6680	6680	6680	6680	101
616	20230901	100500	121525320	6670	6680	6690	6670	1514
617	20230901	100400	111411700	6680	6670	6680	6670	23
618	20230901	100300	111258270	6680	6670	6680	6670	482
619	20230901	100200	108043310	6670	6670	6670	6670	16
620	20230901	100100	107936590	6670	6680	6680	6670	667
621	20230901	100000	103487650	6680	6680	6680	6680	35
622	20230901	095900	103253850	6690	6680	6690	6680	333
623	20230901	095800	101026400	6680	6680	6680	6680	56
624	20230901	095700	100652320	6680	6680	6680	6680	351
625	20230901	095600	98307640	6680	6680	6680	6680	38
626	20230901	095500	98053800	6680	6690	6690	6680	1581
627	20230901	095400	87484810	6700	6700	6700	6700	36
628	20230901	095300	87243610	6700	6700	6700	6700	0
629	20230901	095200	87243610	6700	6700	6700	6700	159
630	20230901	095100	86178310	6710	6700	6710	6700	2
631	20230901	095000	86164900	6700	6700	6700	6700	1257
632	20230901	094900	77743000	6700	6700	6700	6700	0
633	20230901	094800	77743000	6700	6700	6700	6700	0
634	20230901	094700	77743000	6700	6700	6700	6700	0
635	20230901	094600	77743000	6700	6710	6710	6700	1191
636	20230901	094500	69761610	6710	6710	6710	6710	160
637	20230901	094400	68688010	6710	6720	6720	6710	1445
638	20230901	094300	58991730	6740	6730	6740	6720	390
639	20230901	094200	56370740	6730	6730	6730	6730	685
640	20230901	094100	51760690	6740	6740	6740	6740	0
641	20230901	094000	51760690	6740	6740	6740	6740	31
642	20230901	093900	51551750	6740	6740	6740	6740	3
643	20230901	093800	51531530	6730	6730	6730	6730	0
644	20230901	093700	51531530	6730	6750	6750	6730	72
645	20230901	093600	51046320	6740	6740	6740	6740	0
646	20230901	093500	51046320	6740	6740	6740	6740	170
647	20230901	093400	49900520	6740	6740	6740	6740	0
648	20230901	093300	49900520	6740	6750	6750	6740	1521
649	20230901	093200	39637080	6780	6780	6780	6780	0
650	20230901	093100	39637080	6780	6750	6780	6750	361
651	20230901	093000	37200300	6780	6760	6780	6750	505
652	20230901	092900	33789370	6770	6760	6770	6750	1753
653	20230901	092800	21943140	6770	6770	6770	6770	500
654	20230901	092700	18558140	6770	6770	6770	6770	0
655	20230901	092600	18558140	6770	6770	6770	6770	9
656	20230901	092500	18497210	6770	6770	6770	6770	550
657	20230901	092400	14773710	6770	6770	6770	6770	100
658	20230901	092300	14096710	6770	6770	6770	6770	0
659	20230901	092200	14096710	6770	6770	6770	6770	198
660	20230901	092100	12756250	6770	6770	6770	6770	22
661	20230901	092000	12607310	6780	6780	6780	6780	0
662	20230901	091900	12607310	6780	6780	6780	6780	3
663	20230901	091800	12586970	6780	6780	6780	6780	37
664	20230901	091700	12336110	6790	6790	6790	6790	0
665	20230901	091600	12336110	6790	6790	6790	6790	2
666	20230901	091500	12322530	6790	6790	6790	6790	19
667	20230901	091400	12193520	6800	6800	6800	6800	0
668	20230901	091300	12193520	6800	6800	6800	6800	0
669	20230901	091200	12193520	6800	6800	6800	6800	0
670	20230901	091100	12193520	6800	6800	6800	6800	14
671	20230901	091000	12098320	6800	6770	6800	6770	4
672	20230901	090900	12071210	6790	6780	6790	6770	173
673	20230901	090800	10898890	6780	6780	6780	6780	50
674	20230901	090700	10559890	6780	6780	6780	6780	50
675	20230901	090600	10220890	6780	6780	6780	6780	5
676	20230901	090500	10186990	6770	6770	6770	6770	0
677	20230901	090400	10186990	6770	6770	6770	6770	0
678	20230901	090300	10186990	6770	6770	6770	6770	15
679	20230901	090200	10085440	6760	6760	6760	6760	0
680	20230901	090100	10085440	6760	6760	6760	6760	0
681	20230901	090000	10085440	6760	6780	6780	6760	1491