KissMeData/260930/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202100	158867230	6670	6670	6670	6670	688
3	20230901	202000	158867230	6670	6670	6670	6670	0
4	20230901	201900	158867230	6670	6670	6670	6670	0
5	20230901	201800	158867230	6670	6670	6670	6670	0
6	20230901	201700	158867230	6670	6670	6670	6670	0
7	20230901	201600	158867230	6670	6670	6670	6670	0
8	20230901	201500	158867230	6670	6670	6670	6670	0
9	20230901	201400	158867230	6670	6670	6670	6670	0
10	20230901	201300	158867230	6670	6670	6670	6670	0
11	20230901	201200	158867230	6670	6670	6670	6670	0
12	20230901	201100	158867230	6670	6670	6670	6670	0
13	20230901	201000	158867230	6670	6670	6670	6670	0
14	20230901	200900	158867230	6670	6670	6670	6670	0
15	20230901	200800	158867230	6670	6670	6670	6670	0
16	20230901	200700	158867230	6670	6670	6670	6670	0
17	20230901	200600	158867230	6670	6670	6670	6670	0
18	20230901	200500	158867230	6670	6670	6670	6670	0
19	20230901	200400	158867230	6670	6670	6670	6670	0
20	20230901	200300	158867230	6670	6670	6670	6670	0
21	20230901	200200	158867230	6670	6670	6670	6670	0
22	20230901	200100	158867230	6670	6670	6670	6670	0
23	20230901	200000	158867230	6670	6670	6670	6670	0
24	20230901	195900	158867230	6670	6670	6670	6670	0
25	20230901	195800	158867230	6670	6670	6670	6670	0
26	20230901	195700	158867230	6670	6670	6670	6670	0
27	20230901	195600	158867230	6670	6670	6670	6670	0
28	20230901	195500	158867230	6670	6670	6670	6670	0
29	20230901	195400	158867230	6670	6670	6670	6670	0
30	20230901	195300	158867230	6670	6670	6670	6670	0
31	20230901	195200	158867230	6670	6670	6670	6670	0
32	20230901	195100	158867230	6670	6670	6670	6670	688
33	20230901	195000	158867230	6670	6670	6670	6670	0
34	20230901	194900	158867230	6670	6670	6670	6670	0
35	20230901	194800	158867230	6670	6670	6670	6670	0
36	20230901	194700	158867230	6670	6670	6670	6670	0
37	20230901	194600	158867230	6670	6670	6670	6670	0
38	20230901	194500	158867230	6670	6670	6670	6670	0
39	20230901	194400	158867230	6670	6670	6670	6670	0
40	20230901	194300	158867230	6670	6670	6670	6670	0
41	20230901	194200	158867230	6670	6670	6670	6670	0
42	20230901	194100	158867230	6670	6670	6670	6670	0
43	20230901	194000	158867230	6670	6670	6670	6670	0
44	20230901	193900	158867230	6670	6670	6670	6670	0
45	20230901	193800	158867230	6670	6670	6670	6670	0
46	20230901	193700	158867230	6670	6670	6670	6670	0
47	20230901	193600	158867230	6670	6670	6670	6670	0
48	20230901	193500	158867230	6670	6670	6670	6670	0
49	20230901	193400	158867230	6670	6670	6670	6670	0
50	20230901	193300	158867230	6670	6670	6670	6670	0
51	20230901	193200	158867230	6670	6670	6670	6670	0
52	20230901	193100	158867230	6670	6670	6670	6670	0
53	20230901	193000	158867230	6670	6670	6670	6670	0
54	20230901	192900	158867230	6670	6670	6670	6670	0
55	20230901	192800	158867230	6670	6670	6670	6670	0
56	20230901	192700	158867230	6670	6670	6670	6670	0
57	20230901	192600	158867230	6670	6670	6670	6670	0
58	20230901	192500	158867230	6670	6670	6670	6670	0
59	20230901	192400	158867230	6670	6670	6670	6670	0
60	20230901	192300	158867230	6670	6670	6670	6670	0
61	20230901	192200	158867230	6670	6670	6670	6670	0
62	20230901	192100	158867230	6670	6670	6670	6670	688
63	20230901	192000	158867230	6670	6670	6670	6670	0
64	20230901	191900	158867230	6670	6670	6670	6670	0
65	20230901	191800	158867230	6670	6670	6670	6670	0
66	20230901	191700	158867230	6670	6670	6670	6670	0
67	20230901	191600	158867230	6670	6670	6670	6670	0
68	20230901	191500	158867230	6670	6670	6670	6670	0
69	20230901	191400	158867230	6670	6670	6670	6670	0
70	20230901	191300	158867230	6670	6670	6670	6670	0
71	20230901	191200	158867230	6670	6670	6670	6670	0
72	20230901	191100	158867230	6670	6670	6670	6670	0
73	20230901	191000	158867230	6670	6670	6670	6670	0
74	20230901	190900	158867230	6670	6670	6670	6670	0
75	20230901	190800	158867230	6670	6670	6670	6670	0
76	20230901	190700	158867230	6670	6670	6670	6670	0
77	20230901	190600	158867230	6670	6670	6670	6670	0
78	20230901	190500	158867230	6670	6670	6670	6670	0
79	20230901	190400	158867230	6670	6670	6670	6670	0
80	20230901	190300	158867230	6670	6670	6670	6670	0
81	20230901	190200	158867230	6670	6670	6670	6670	0
82	20230901	190100	158867230	6670	6670	6670	6670	0
83	20230901	190000	158867230	6670	6670	6670	6670	0
84	20230901	185900	158867230	6670	6670	6670	6670	0
85	20230901	185800	158867230	6670	6670	6670	6670	0
86	20230901	185700	158867230	6670	6670	6670	6670	0
87	20230901	185600	158867230	6670	6670	6670	6670	0
88	20230901	185500	158867230	6670	6670	6670	6670	0
89	20230901	185400	158867230	6670	6670	6670	6670	0
90	20230901	185300	158867230	6670	6670	6670	6670	0
91	20230901	185200	158867230	6670	6670	6670	6670	0
92	20230901	185100	158867230	6670	6670	6670	6670	688
93	20230901	185000	158867230	6670	6670	6670	6670	0
94	20230901	184900	158867230	6670	6670	6670	6670	0
95	20230901	184800	158867230	6670	6670	6670	6670	0
96	20230901	184700	158867230	6670	6670	6670	6670	0
97	20230901	184600	158867230	6670	6670	6670	6670	0
98	20230901	184500	158867230	6670	6670	6670	6670	0
99	20230901	184400	158867230	6670	6670	6670	6670	0
100	20230901	184300	158867230	6670	6670	6670	6670	0
101	20230901	184200	158867230	6670	6670	6670	6670	0
102	20230901	184100	158867230	6670	6670	6670	6670	0
103	20230901	184000	158867230	6670	6670	6670	6670	0
104	20230901	183900	158867230	6670	6670	6670	6670	0
105	20230901	183800	158867230	6670	6670	6670	6670	0
106	20230901	183700	158867230	6670	6670	6670	6670	0
107	20230901	183600	158867230	6670	6670	6670	6670	0
108	20230901	183500	158867230	6670	6670	6670	6670	0
109	20230901	183400	158867230	6670	6670	6670	6670	0
110	20230901	183300	158867230	6670	6670	6670	6670	0
111	20230901	183200	158867230	6670	6670	6670	6670	0
112	20230901	183100	158867230	6670	6670	6670	6670	0
113	20230901	183000	158867230	6670	6670	6670	6670	0
114	20230901	182900	158867230	6670	6670	6670	6670	0
115	20230901	182800	158867230	6670	6670	6670	6670	0
116	20230901	182700	158867230	6670	6670	6670	6670	0
117	20230901	182600	158867230	6670	6670	6670	6670	0
118	20230901	182500	158867230	6670	6670	6670	6670	0
119	20230901	182400	158867230	6670	6670	6670	6670	0
120	20230901	182300	158867230	6670	6670	6670	6670	0
121	20230901	182200	158867230	6670	6670	6670	6670	0
122	20230901	182100	158867230	6670	6670	6670	6670	688
123	20230901	182000	158867230	6670	6670	6670	6670	0
124	20230901	181900	158867230	6670	6670	6670	6670	0
125	20230901	181800	158867230	6670	6670	6670	6670	0
126	20230901	181700	158867230	6670	6670	6670	6670	0
127	20230901	181600	158867230	6670	6670	6670	6670	0
128	20230901	181500	158867230	6670	6670	6670	6670	0
129	20230901	181400	158867230	6670	6670	6670	6670	0
130	20230901	181300	158867230	6670	6670	6670	6670	0
131	20230901	181200	158867230	6670	6670	6670	6670	0
132	20230901	181100	158867230	6670	6670	6670	6670	0
133	20230901	181000	158867230	6670	6670	6670	6670	0
134	20230901	180900	158867230	6670	6670	6670	6670	0
135	20230901	180800	158867230	6670	6670	6670	6670	0
136	20230901	180700	158867230	6670	6670	6670	6670	0
137	20230901	180600	158867230	6670	6670	6670	6670	0
138	20230901	180500	158867230	6670	6670	6670	6670	0
139	20230901	180400	158867230	6670	6670	6670	6670	0
140	20230901	180300	158867230	6670	6670	6670	6670	0
141	20230901	180200	158867230	6670	6670	6670	6670	0
142	20230901	180100	158867230	6670	6670	6670	6670	0
143	20230901	180000	158867230	6670	6670	6670	6670	0
144	20230901	175900	158867230	6670	6670	6670	6670	0
145	20230901	175800	158867230	6670	6670	6670	6670	0
146	20230901	175700	158867230	6670	6670	6670	6670	0
147	20230901	175600	158867230	6670	6670	6670	6670	0
148	20230901	175500	158867230	6670	6670	6670	6670	0
149	20230901	175400	158867230	6670	6670	6670	6670	0
150	20230901	175300	158867230	6670	6670	6670	6670	0
151	20230901	175200	158867230	6670	6670	6670	6670	0
152	20230901	175100	158867230	6670	6670	6670	6670	688
153	20230901	175000	158867230	6670	6670	6670	6670	0
154	20230901	174900	158867230	6670	6670	6670	6670	0
155	20230901	174800	158867230	6670	6670	6670	6670	0
156	20230901	174700	158867230	6670	6670	6670	6670	0
157	20230901	174600	158867230	6670	6670	6670	6670	0
158	20230901	174500	158867230	6670	6670	6670	6670	0
159	20230901	174400	158867230	6670	6670	6670	6670	0
160	20230901	174300	158867230	6670	6670	6670	6670	0
161	20230901	174200	158867230	6670	6670	6670	6670	0
162	20230901	174100	158867230	6670	6670	6670	6670	0
163	20230901	174000	158867230	6670	6670	6670	6670	0
164	20230901	173900	158867230	6670	6670	6670	6670	0
165	20230901	173800	158867230	6670	6670	6670	6670	0
166	20230901	173700	158867230	6670	6670	6670	6670	0
167	20230901	173600	158867230	6670	6670	6670	6670	0
168	20230901	173500	158867230	6670	6670	6670	6670	0
169	20230901	173400	158867230	6670	6670	6670	6670	0
170	20230901	173300	158867230	6670	6670	6670	6670	0
171	20230901	173200	158867230	6670	6670	6670	6670	0
172	20230901	173100	158867230	6670	6670	6670	6670	0
173	20230901	173000	158867230	6670	6670	6670	6670	0
174	20230901	172900	158867230	6670	6670	6670	6670	0
175	20230901	172800	158867230	6670	6670	6670	6670	0
176	20230901	172700	158867230	6670	6670	6670	6670	0
177	20230901	172600	158867230	6670	6670	6670	6670	0
178	20230901	172500	158867230	6670	6670	6670	6670	0
179	20230901	172400	158867230	6670	6670	6670	6670	0
180	20230901	172300	158867230	6670	6670	6670	6670	0
181	20230901	172200	158867230	6670	6670	6670	6670	0
182	20230901	172100	158867230	6670	6670	6670	6670	688
183	20230901	172000	158867230	6670	6670	6670	6670	0
184	20230901	171900	158867230	6670	6670	6670	6670	0
185	20230901	171800	158867230	6670	6670	6670	6670	0
186	20230901	171700	158867230	6670	6670	6670	6670	0
187	20230901	171600	158867230	6670	6670	6670	6670	0
188	20230901	171500	158867230	6670	6670	6670	6670	0
189	20230901	171400	158867230	6670	6670	6670	6670	0
190	20230901	171300	158867230	6670	6670	6670	6670	0
191	20230901	171200	158867230	6670	6670	6670	6670	0
192	20230901	171100	158867230	6670	6670	6670	6670	0
193	20230901	171000	158867230	6670	6670	6670	6670	0
194	20230901	170900	158867230	6670	6670	6670	6670	0
195	20230901	170800	158867230	6670	6670	6670	6670	0
196	20230901	170700	158867230	6670	6670	6670	6670	0
197	20230901	170600	158867230	6670	6670	6670	6670	0
198	20230901	170500	158867230	6670	6670	6670	6670	0
199	20230901	170400	158867230	6670	6670	6670	6670	0
200	20230901	170300	158867230	6670	6670	6670	6670	0
201	20230901	170200	158867230	6670	6670	6670	6670	0
202	20230901	170100	158867230	6670	6670	6670	6670	0
203	20230901	170000	158867230	6670	6670	6670	6670	0
204	20230901	165900	158867230	6670	6670	6670	6670	0
205	20230901	165800	158867230	6670	6670	6670	6670	0
206	20230901	165700	158867230	6670	6670	6670	6670	0
207	20230901	165600	158867230	6670	6670	6670	6670	0
208	20230901	165500	158867230	6670	6670	6670	6670	0
209	20230901	165400	158867230	6670	6670	6670	6670	0
210	20230901	165300	158867230	6670	6670	6670	6670	0
211	20230901	165200	158867230	6670	6670	6670	6670	0
212	20230901	165100	158867230	6670	6670	6670	6670	688
213	20230901	165000	158867230	6670	6670	6670	6670	0
214	20230901	164900	158867230	6670	6670	6670	6670	0
215	20230901	164800	158867230	6670	6670	6670	6670	0
216	20230901	164700	158867230	6670	6670	6670	6670	0
217	20230901	164600	158867230	6670	6670	6670	6670	0
218	20230901	164500	158867230	6670	6670	6670	6670	0
219	20230901	164400	158867230	6670	6670	6670	6670	0
220	20230901	164300	158867230	6670	6670	6670	6670	0
221	20230901	164200	158867230	6670	6670	6670	6670	0
222	20230901	164100	158867230	6670	6670	6670	6670	0
223	20230901	164000	158867230	6670	6670	6670	6670	0
224	20230901	163900	158867230	6670	6670	6670	6670	0
225	20230901	163800	158867230	6670	6670	6670	6670	0
226	20230901	163700	158867230	6670	6670	6670	6670	0
227	20230901	163600	158867230	6670	6670	6670	6670	0
228	20230901	163500	158867230	6670	6670	6670	6670	0
229	20230901	163400	158867230	6670	6670	6670	6670	0
230	20230901	163300	158867230	6670	6670	6670	6670	0
231	20230901	163200	158867230	6670	6670	6670	6670	0
232	20230901	163100	158867230	6670	6670	6670	6670	0
233	20230901	163000	158867230	6670	6670	6670	6670	0
234	20230901	162900	158867230	6670	6670	6670	6670	0
235	20230901	162800	158867230	6670	6670	6670	6670	0
236	20230901	162700	158867230	6670	6670	6670	6670	0
237	20230901	162600	158867230	6670	6670	6670	6670	0
238	20230901	162500	158867230	6670	6670	6670	6670	0
239	20230901	162400	158867230	6670	6670	6670	6670	0
240	20230901	162300	158867230	6670	6670	6670	6670	0
241	20230901	162200	158867230	6670	6670	6670	6670	0
242	20230901	162100	158867230	6670	6670	6670	6670	688
243	20230901	162000	158867230	6670	6670	6670	6670	0
244	20230901	161900	158867230	6670	6670	6670	6670	0
245	20230901	161800	158867230	6670	6670	6670	6670	0
246	20230901	161700	158867230	6670	6670	6670	6670	0
247	20230901	161600	158867230	6670	6670	6670	6670	0
248	20230901	161500	158867230	6670	6670	6670	6670	0
249	20230901	161400	158867230	6670	6670	6670	6670	0
250	20230901	161300	158867230	6670	6670	6670	6670	0
251	20230901	161200	158867230	6670	6670	6670	6670	0
252	20230901	161100	158867230	6670	6670	6670	6670	0
253	20230901	161000	158867230	6670	6670	6670	6670	0
254	20230901	160900	158867230	6670	6670	6670	6670	0
255	20230901	160800	158867230	6670	6670	6670	6670	0
256	20230901	160700	158867230	6670	6670	6670	6670	0
257	20230901	160600	158867230	6670	6670	6670	6670	0
258	20230901	160500	158867230	6670	6670	6670	6670	0
259	20230901	160400	158867230	6670	6670	6670	6670	0
260	20230901	160300	158867230	6670	6670	6670	6670	0
261	20230901	160200	158867230	6670	6670	6670	6670	0
262	20230901	160100	158867230	6670	6670	6670	6670	0
263	20230901	160000	158867230	6670	6670	6670	6670	0
264	20230901	155900	158867230	6670	6670	6670	6670	0
265	20230901	155800	158867230	6670	6670	6670	6670	0
266	20230901	155700	158867230	6670	6670	6670	6670	0
267	20230901	155600	158867230	6670	6670	6670	6670	0
268	20230901	155500	158867230	6670	6670	6670	6670	0
269	20230901	155400	158867230	6670	6670	6670	6670	0
270	20230901	155300	158867230	6670	6670	6670	6670	0
271	20230901	155200	158867230	6670	6670	6670	6670	0
272	20230901	155100	158867230	6670	6670	6670	6670	688
273	20230901	155000	158867230	6670	6670	6670	6670	0
274	20230901	154900	158867230	6670	6670	6670	6670	0
275	20230901	154800	158867230	6670	6670	6670	6670	0
276	20230901	154700	158867230	6670	6670	6670	6670	0
277	20230901	154600	158867230	6670	6670	6670	6670	0
278	20230901	154500	158867230	6670	6670	6670	6670	0
279	20230901	154400	158867230	6670	6670	6670	6670	0
280	20230901	154300	158867230	6670	6670	6670	6670	0
281	20230901	154200	158867230	6670	6670	6670	6670	0
282	20230901	154100	158867230	6670	6670	6670	6670	0
283	20230901	154000	158867230	6670	6670	6670	6670	0
284	20230901	153900	158867230	6670	6670	6670	6670	0
285	20230901	153800	158867230	6670	6670	6670	6670	0
286	20230901	153700	158867230	6670	6670	6670	6670	0
287	20230901	153600	158867230	6670	6670	6670	6670	0
288	20230901	153500	158867230	6670	6670	6670	6670	0
289	20230901	153400	158867230	6670	6670	6670	6670	0
290	20230901	153300	158867230	6670	6670	6670	6670	0
291	20230901	153200	158867230	6670	6670	6670	6670	0
292	20230901	153100	158867230	6670	6670	6670	6670	0
293	20230901	153000	158867230	6670	6670	6670	6670	688
294	20230901	152900	154278270	6680	6680	6680	6680	0
295	20230901	152800	154278270	6680	6680	6680	6680	0
296	20230901	152700	154278270	6680	6680	6680	6680	0
297	20230901	152600	154278270	6680	6680	6680	6680	0
298	20230901	152500	154278270	6680	6680	6680	6680	0
299	20230901	152400	154278270	6680	6680	6680	6680	0
300	20230901	152300	154278270	6680	6680	6680	6680	0
301	20230901	152200	154278270	6680	6680	6680	6680	0
302	20230901	152100	154278270	6680	6680	6680	6680	0
303	20230901	152000	154278270	6680	6680	6680	6680	0
304	20230901	151900	154278270	6680	6670	6680	6640	99
305	20230901	151800	153620800	6670	6670	6670	6670	1
306	20230901	151700	153614130	6630	6630	6630	6630	541
307	20230901	151600	150027300	6630	6630	6630	6630	0
308	20230901	151500	150027300	6630	6620	6630	6620	157
309	20230901	151400	148987450	6620	6620	6620	6620	0
310	20230901	151300	148987450	6620	6620	6620	6620	0
311	20230901	151200	148987450	6620	6620	6620	6620	0
312	20230901	151100	148987450	6620	6620	6620	6620	0
313	20230901	151000	148987450	6620	6620	6620	6620	11
314	20230901	150900	148914630	6600	6600	6600	6600	0
315	20230901	150800	148914630	6600	6600	6600	6600	0
316	20230901	150700	148914630	6600	6620	6620	6600	11
317	20230901	150600	148841960	6630	6630	6630	6630	3
318	20230901	150500	148822070	6630	6620	6630	6620	2
319	20230901	150400	148808820	6630	6630	6630	6630	0
320	20230901	150300	148808820	6630	6630	6630	6630	0
321	20230901	150200	148808820	6630	6630	6630	6630	3
322	20230901	150100	148788930	6590	6590	6590	6590	0
323	20230901	150000	148788930	6590	6590	6590	6590	0
324	20230901	145900	148788930	6590	6590	6590	6590	0
325	20230901	145800	148788930	6590	6590	6590	6590	0
326	20230901	145700	148788930	6590	6590	6590	6590	0
327	20230901	145600	148788930	6590	6600	6600	6590	270
328	20230901	145500	147009600	6630	6630	6630	6630	0
329	20230901	145400	147009600	6630	6630	6630	6630	1
330	20230901	145300	147002970	6590	6590	6590	6590	0
331	20230901	145200	147002970	6590	6590	6590	6590	0
332	20230901	145100	147002970	6590	6590	6590	6590	0
333	20230901	145000	147002970	6590	6590	6590	6590	0
334	20230901	144900	147002970	6590	6590	6590	6590	0
335	20230901	144800	147002970	6590	6590	6590	6590	0
336	20230901	144700	147002970	6590	6590	6590	6590	0
337	20230901	144600	147002970	6590	6590	6590	6590	0
338	20230901	144500	147002970	6590	6590	6590	6590	0
339	20230901	144400	147002970	6590	6590	6590	6590	0
340	20230901	144300	147002970	6590	6590	6590	6590	0
341	20230901	144200	147002970	6590	6590	6590	6590	0
342	20230901	144100	147002970	6590	6590	6590	6590	0
343	20230901	144000	147002970	6590	6590	6590	6590	0
344	20230901	143900	147002970	6590	6590	6590	6590	0
345	20230901	143800	147002970	6590	6590	6590	6590	210
346	20230901	143700	145619070	6590	6590	6590	6590	0
347	20230901	143600	145619070	6590	6590	6590	6590	0
348	20230901	143500	145619070	6590	6590	6590	6590	0
349	20230901	143400	145619070	6590	6590	6590	6590	0
350	20230901	143300	145619070	6590	6590	6590	6590	0
351	20230901	143200	145619070	6590	6590	6590	6590	0
352	20230901	143100	145619070	6590	6600	6600	6590	495
353	20230901	143000	142356720	6600	6600	6600	6600	0
354	20230901	142900	142356720	6600	6600	6600	6600	0
355	20230901	142800	142356720	6600	6600	6600	6600	0
356	20230901	142700	142356720	6600	6600	6600	6600	0
357	20230901	142600	142356720	6600	6600	6600	6600	6
358	20230901	142500	142317120	6590	6590	6590	6590	0
359	20230901	142400	142317120	6590	6620	6620	6590	1268
360	20230901	142300	133935920	6630	6630	6630	6630	215
361	20230901	142200	132510470	6630	6630	6630	6630	0
362	20230901	142100	132510470	6630	6630	6630	6630	0
363	20230901	142000	132510470	6630	6630	6630	6630	0
364	20230901	141900	132510470	6630	6630	6630	6630	0
365	20230901	141800	132510470	6630	6630	6630	6630	0
366	20230901	141700	132510470	6630	6630	6630	6630	0
367	20230901	141600	132510470	6630	6630	6630	6630	2
368	20230901	141500	132497210	6620	6620	6620	6620	0
369	20230901	141400	132497210	6620	6620	6620	6620	0
370	20230901	141300	132497210	6620	6620	6620	6620	1
371	20230901	141200	132490590	6630	6630	6630	6630	438
372	20230901	141100	129586650	6630	6630	6630	6630	0
373	20230901	141000	129586650	6630	6630	6630	6630	0
374	20230901	140900	129586650	6630	6630	6630	6630	0
375	20230901	140800	129586650	6630	6630	6630	6630	0
376	20230901	140700	129586650	6630	6630	6630	6630	0
377	20230901	140600	129586650	6630	6630	6630	6630	0
378	20230901	140500	129586650	6630	6630	6630	6630	0
379	20230901	140400	129586650	6630	6630	6630	6630	0
380	20230901	140300	129586650	6630	6630	6630	6630	0
381	20230901	140200	129586650	6630	6630	6630	6630	0
382	20230901	140100	129586650	6630	6630	6630	6630	0
383	20230901	140000	129586650	6630	6630	6630	6630	0
384	20230901	135900	129586650	6630	6630	6630	6630	0
385	20230901	135800	129586650	6630	6630	6630	6630	0
386	20230901	135700	129586650	6630	6630	6630	6630	0
387	20230901	135600	129586650	6630	6630	6630	6630	0
388	20230901	135500	129586650	6630	6630	6630	6630	3
389	20230901	135400	129566760	6630	6630	6630	6630	0
390	20230901	135300	129566760	6630	6630	6630	6630	0
391	20230901	135200	129566760	6630	6630	6630	6630	0
392	20230901	135100	129566760	6630	6630	6630	6630	0
393	20230901	135000	129566760	6630	6630	6630	6630	0
394	20230901	134900	129566760	6630	6630	6630	6630	0
395	20230901	134800	129566760	6630	6630	6630	6630	0
396	20230901	134700	129566760	6630	6630	6630	6630	0
397	20230901	134600	129566760	6630	6630	6630	6630	0
398	20230901	134500	129566760	6630	6630	6630	6630	0
399	20230901	134400	129566760	6630	6630	6630	6630	0
400	20230901	134300	129566760	6630	6640	6640	6630	169
401	20230901	134200	128445790	6640	6640	6640	6640	0
402	20230901	134100	128445790	6640	6640	6640	6640	0
403	20230901	134000	128445790	6640	6640	6640	6640	0
404	20230901	133900	128445790	6640	6640	6640	6640	0
405	20230901	133800	128445790	6640	6640	6640	6640	0
406	20230901	133700	128445790	6640	6640	6640	6640	0
407	20230901	133600	128445790	6640	6640	6640	6640	0
408	20230901	133500	128445790	6640	6640	6640	6640	0
409	20230901	133400	128445790	6640	6640	6640	6640	0
410	20230901	133300	128445790	6640	6640	6640	6640	0
411	20230901	133200	128445790	6640	6640	6640	6640	0
412	20230901	133100	128445790	6640	6640	6640	6640	30
413	20230901	133000	128246590	6650	6650	6650	6650	60
414	20230901	132900	127847590	6650	6650	6650	6650	0
415	20230901	132800	127847590	6650	6650	6650	6650	0
416	20230901	132700	127847590	6650	6650	6650	6650	0
417	20230901	132600	127847590	6650	6650	6650	6650	0
418	20230901	132500	127847590	6650	6650	6650	6650	0
419	20230901	132400	127847590	6650	6650	6650	6650	0
420	20230901	132300	127847590	6650	6650	6650	6650	0
421	20230901	132200	127847590	6650	6650	6650	6650	0
422	20230901	132100	127847590	6650	6650	6650	6650	30
423	20230901	132000	127648090	6650	6650	6650	6650	0
424	20230901	131900	127648090	6650	6650	6650	6650	50
425	20230901	131800	127315590	6650	6650	6650	6650	0
426	20230901	131700	127315590	6650	6650	6650	6650	1
427	20230901	131600	127308940	6620	6620	6620	6620	0
428	20230901	131500	127308940	6620	6620	6620	6620	0
429	20230901	131400	127308940	6620	6620	6620	6620	0
430	20230901	131300	127308940	6620	6620	6620	6620	0
431	20230901	131200	127308940	6620	6620	6620	6620	0
432	20230901	131100	127308940	6620	6620	6620	6620	0
433	20230901	131000	127308940	6620	6620	6620	6620	0
434	20230901	130900	127308940	6620	6620	6620	6620	0
435	20230901	130800	127308940	6620	6620	6620	6620	0
436	20230901	130700	127308940	6620	6620	6620	6620	14
437	20230901	130600	127216260	6610	6630	6630	6610	989
438	20230901	130500	120667350	6650	6650	6650	6650	1
439	20230901	130400	120660700	6650	6650	6650	6650	0
440	20230901	130300	120660700	6650	6650	6650	6650	0
441	20230901	130200	120660700	6650	6650	6650	6650	0
442	20230901	130100	120660700	6650	6650	6650	6650	0
443	20230901	130000	120660700	6650	6650	6650	6650	0
444	20230901	125900	120660700	6650	6650	6650	6650	0
445	20230901	125800	120660700	6650	6650	6650	6650	0
446	20230901	125700	120660700	6650	6650	6650	6650	0
447	20230901	125600	120660700	6650	6650	6650	6650	0
448	20230901	125500	120660700	6650	6640	6650	6630	209
449	20230901	125400	119274980	6640	6640	6640	6640	0
450	20230901	125300	119274980	6640	6640	6640	6640	0
451	20230901	125200	119274980	6640	6640	6640	6640	0
452	20230901	125100	119274980	6640	6640	6640	6640	0
453	20230901	125000	119274980	6640	6640	6640	6640	0
454	20230901	124900	119274980	6640	6640	6640	6640	0
455	20230901	124800	119274980	6640	6640	6640	6640	0
456	20230901	124700	119274980	6640	6640	6640	6640	0
457	20230901	124600	119274980	6640	6640	6640	6640	115
458	20230901	124500	118511380	6640	6640	6640	6640	0
459	20230901	124400	118511380	6640	6640	6640	6640	0
460	20230901	124300	118511380	6640	6640	6640	6640	0
461	20230901	124200	118511380	6640	6640	6640	6640	0
462	20230901	124100	118511380	6640	6640	6640	6640	0
463	20230901	124000	118511380	6640	6640	6640	6640	0
464	20230901	123900	118511380	6640	6640	6640	6640	0
465	20230901	123800	118511380	6640	6640	6640	6640	0
466	20230901	123700	118511380	6640	6640	6640	6640	0
467	20230901	123600	118511380	6640	6640	6640	6640	0
468	20230901	123500	118511380	6640	6640	6640	6640	0
469	20230901	123400	118511380	6640	6640	6640	6640	0
470	20230901	123300	118511380	6640	6640	6640	6640	0
471	20230901	123200	118511380	6640	6640	6640	6640	0
472	20230901	123100	118511380	6640	6640	6640	6640	0
473	20230901	123000	118511380	6640	6640	6640	6640	0
474	20230901	122900	118511380	6640	6640	6640	6640	0
475	20230901	122800	118511380	6640	6640	6640	6640	0
476	20230901	122700	118511380	6640	6640	6640	6640	0
477	20230901	122600	118511380	6640	6640	6640	6640	0
478	20230901	122500	118511380	6640	6640	6640	6640	0
479	20230901	122400	118511380	6640	6640	6640	6640	0
480	20230901	122300	118511380	6640	6640	6640	6640	0
481	20230901	122200	118511380	6640	6640	6640	6640	0
482	20230901	122100	118511380	6640	6640	6640	6640	0
483	20230901	122000	118511380	6640	6640	6640	6640	0
484	20230901	121900	118511380	6640	6640	6640	6640	9
485	20230901	121800	118451620	6640	6640	6640	6640	0
486	20230901	121700	118451620	6640	6640	6640	6640	0
487	20230901	121600	118451620	6640	6640	6640	6640	0
488	20230901	121500	118451620	6640	6640	6640	6640	0
489	20230901	121400	118451620	6640	6640	6640	6640	1
490	20230901	121300	118444980	6640	6660	6660	6640	706
491	20230901	121200	113752830	6660	6660	6660	6660	0
492	20230901	121100	113752830	6660	6660	6660	6660	0
493	20230901	121000	113752830	6660	6660	6660	6660	0
494	20230901	120900	113752830	6660	6660	6660	6660	0
495	20230901	120800	113752830	6660	6660	6660	6660	0
496	20230901	120700	113752830	6660	6660	6660	6660	0
497	20230901	120600	113752830	6660	6660	6660	6660	0
498	20230901	120500	113752830	6660	6660	6660	6660	0
499	20230901	120400	113752830	6660	6660	6660	6660	0
500	20230901	120300	113752830	6660	6660	6660	6660	0
501	20230901	120200	113752830	6660	6660	6660	6660	0
502	20230901	120100	113752830	6660	6660	6660	6660	0
503	20230901	120000	113752830	6660	6660	6660	6660	0
504	20230901	115900	113752830	6660	6660	6660	6660	0
505	20230901	115800	113752830	6660	6660	6660	6660	0
506	20230901	115700	113752830	6660	6660	6660	6660	0
507	20230901	115600	113752830	6660	6660	6660	6660	0
508	20230901	115500	113752830	6660	6660	6660	6660	0
509	20230901	115400	113752830	6660	6660	6660	6660	0
510	20230901	115300	113752830	6660	6660	6660	6660	0
511	20230901	115200	113752830	6660	6660	6660	6660	0
512	20230901	115100	113752830	6660	6660	6660	6660	0
513	20230901	115000	113752830	6660	6660	6660	6660	0
514	20230901	114900	113752830	6660	6660	6660	6660	0
515	20230901	114800	113752830	6660	6660	6660	6660	0
516	20230901	114700	113752830	6660	6660	6660	6660	0
517	20230901	114600	113752830	6660	6660	6660	6660	0
518	20230901	114500	113752830	6660	6660	6660	6660	0
519	20230901	114400	113752830	6660	6660	6660	6660	1
520	20230901	114300	113746170	6700	6700	6700	6700	0
521	20230901	114200	113746170	6700	6700	6700	6700	0
522	20230901	114100	113746170	6700	6700	6700	6700	1
523	20230901	114000	113739470	6650	6650	6650	6650	0
524	20230901	113900	113739470	6650	6650	6650	6650	0
525	20230901	113800	113739470	6650	6650	6650	6650	0
526	20230901	113700	113739470	6650	6650	6650	6650	0
527	20230901	113600	113739470	6650	6650	6650	6650	0
528	20230901	113500	113739470	6650	6650	6650	6650	0
529	20230901	113400	113739470	6650	6650	6650	6650	0
530	20230901	113300	113739470	6650	6650	6650	6650	0
531	20230901	113200	113739470	6650	6650	6650	6650	1
532	20230901	113100	113732820	6660	6660	6660	6660	60
533	20230901	113000	113333220	6660	6660	6660	6660	0
534	20230901	112900	113333220	6660	6660	6660	6660	0
535	20230901	112800	113333220	6660	6660	6660	6660	0
536	20230901	112700	113333220	6660	6660	6660	6660	0
537	20230901	112600	113333220	6660	6660	6660	6660	0
538	20230901	112500	113333220	6660	6660	6660	6660	60
539	20230901	112400	112933620	6650	6650	6650	6650	0
540	20230901	112300	112933620	6650	6650	6650	6650	0
541	20230901	112200	112933620	6650	6650	6650	6650	0
542	20230901	112100	112933620	6650	6660	6660	6650	396
543	20230901	112000	110299400	6660	6660	6660	6660	0
544	20230901	111900	110299400	6660	6660	6660	6660	0
545	20230901	111800	110299400	6660	6660	6660	6660	0
546	20230901	111700	110299400	6660	6660	6660	6660	0
547	20230901	111600	110299400	6660	6660	6660	6660	0
548	20230901	111500	110299400	6660	6660	6660	6660	0
549	20230901	111400	110299400	6660	6690	6690	6660	41
550	20230901	111300	110025140	6690	6690	6690	6690	1
551	20230901	111200	110018450	6660	6660	6660	6660	0
552	20230901	111100	110018450	6660	6660	6660	6660	0
553	20230901	111000	110018450	6660	6660	6660	6660	18
554	20230901	110900	109898570	6660	6660	6660	6660	0
555	20230901	110800	109898570	6660	6660	6660	6660	0
556	20230901	110700	109898570	6660	6660	6660	6660	0
557	20230901	110600	109898570	6660	6660	6660	6660	586
558	20230901	110500	105995810	6660	6660	6660	6660	0
559	20230901	110400	105995810	6660	6660	6660	6660	0
560	20230901	110300	105995810	6660	6660	6660	6660	0
561	20230901	110200	105995810	6660	6660	6660	6660	0
562	20230901	110100	105995810	6660	6660	6660	6660	0
563	20230901	110000	105995810	6660	6660	6660	6660	0
564	20230901	105900	105995810	6660	6660	6660	6660	200
565	20230901	105800	104663810	6660	6660	6660	6660	1
566	20230901	105700	104657150	6670	6660	6670	6660	15
567	20230901	105600	104557120	6670	6670	6670	6670	84
568	20230901	105500	103996840	6680	6680	6680	6680	0
569	20230901	105400	103996840	6680	6690	6690	6680	91
570	20230901	105300	103388950	6690	6690	6690	6690	0
571	20230901	105200	103388950	6690	6690	6690	6690	0
572	20230901	105100	103388950	6690	6690	6690	6690	0
573	20230901	105000	103388950	6690	6690	6690	6690	0
574	20230901	104900	103388950	6690	6690	6690	6690	4
575	20230901	104800	103362190	6690	6690	6690	6690	0
576	20230901	104700	103362190	6690	6690	6690	6690	0
577	20230901	104600	103362190	6690	6690	6690	6690	0
578	20230901	104500	103362190	6690	6690	6690	6690	0
579	20230901	104400	103362190	6690	6690	6690	6690	0
580	20230901	104300	103362190	6690	6690	6690	6690	0
581	20230901	104200	103362190	6690	6690	6690	6690	0
582	20230901	104100	103362190	6690	6690	6690	6690	0
583	20230901	104000	103362190	6690	6690	6690	6690	0
584	20230901	103900	103362190	6690	6690	6690	6690	0
585	20230901	103800	103362190	6690	6690	6690	6690	0
586	20230901	103700	103362190	6690	6690	6690	6690	0
587	20230901	103600	103362190	6690	6690	6690	6690	0
588	20230901	103500	103362190	6690	6690	6690	6690	0
589	20230901	103400	103362190	6690	6690	6690	6690	96
590	20230901	103300	102719950	6700	6700	6700	6700	561
591	20230901	103200	98961250	6710	6710	6710	6710	0
592	20230901	103100	98961250	6710	6720	6720	6710	170
593	20230901	103000	97819850	6720	6720	6720	6720	0
594	20230901	102900	97819850	6720	6720	6720	6720	0
595	20230901	102800	97819850	6720	6720	6720	6720	0
596	20230901	102700	97819850	6720	6720	6720	6720	31
597	20230901	102600	97611530	6750	6750	6750	6750	0
598	20230901	102500	97611530	6750	6750	6750	6750	0
599	20230901	102400	97611530	6750	6750	6750	6750	0
600	20230901	102300	97611530	6750	6750	6750	6750	0
601	20230901	102200	97611530	6750	6750	6750	6750	1
602	20230901	102100	97604780	6740	6740	6740	6740	0
603	20230901	102000	97604780	6740	6740	6740	6740	0
604	20230901	101900	97604780	6740	6740	6740	6740	164
605	20230901	101800	96499420	6740	6740	6750	6740	153
606	20230901	101700	95468120	6750	6750	6750	6750	0
607	20230901	101600	95468120	6750	6750	6750	6750	0
608	20230901	101500	95468120	6750	6750	6750	6750	0
609	20230901	101400	95468120	6750	6750	6750	6750	0
610	20230901	101300	95468120	6750	6750	6750	6750	0
611	20230901	101200	95468120	6750	6740	6750	6740	3
612	20230901	101100	95447890	6720	6720	6720	6720	0
613	20230901	101000	95447890	6720	6720	6720	6720	0
614	20230901	100900	95447890	6720	6720	6720	6720	0
615	20230901	100800	95447890	6720	6750	6750	6720	406
616	20230901	100700	92719540	6740	6740	6740	6740	5
617	20230901	100600	92685840	6730	6730	6730	6730	65
618	20230901	100500	92248390	6730	6730	6730	6730	60
619	20230901	100400	91844590	6720	6720	6720	6720	100
620	20230901	100300	91172590	6750	6750	6750	6750	0
621	20230901	100200	91172590	6750	6750	6750	6750	0
622	20230901	100100	91172590	6750	6750	6750	6750	0
623	20230901	100000	91172590	6750	6740	6750	6740	32
624	20230901	095900	90956600	6730	6730	6730	6730	45
625	20230901	095800	90653750	6730	6730	6730	6730	0
626	20230901	095700	90653750	6730	6720	6730	6720	155
627	20230901	095600	89612100	6730	6730	6730	6730	0
628	20230901	095500	89612100	6730	6730	6730	6730	0
629	20230901	095400	89612100	6730	6730	6730	6730	0
630	20230901	095300	89612100	6730	6730	6730	6730	0
631	20230901	095200	89612100	6730	6730	6730	6730	0
632	20230901	095100	89612100	6730	6720	6730	6720	84
633	20230901	095000	89046880	6720	6720	6720	6720	20
634	20230901	094900	88912480	6730	6730	6730	6730	0
635	20230901	094800	88912480	6730	6730	6730	6730	0
636	20230901	094700	88912480	6730	6730	6730	6730	0
637	20230901	094600	88912480	6730	6730	6730	6730	0
638	20230901	094500	88912480	6730	6730	6730	6730	0
639	20230901	094400	88912480	6730	6730	6730	6730	0
640	20230901	094300	88912480	6730	6730	6730	6730	0
641	20230901	094200	88912480	6730	6710	6730	6710	24
642	20230901	094100	88751410	6700	6700	6700	6700	444
643	20230901	094000	85776610	6700	6700	6700	6700	1000
644	20230901	093900	79076610	6720	6720	6720	6720	5
645	20230901	093800	79043010	6720	6720	6720	6720	1
646	20230901	093700	79036290	6690	6690	6690	6690	84
647	20230901	093600	78474330	6690	6690	6690	6690	0
648	20230901	093500	78474330	6690	6690	6690	6690	0
649	20230901	093400	78474330	6690	6690	6690	6690	15
650	20230901	093300	78373980	6690	6700	6700	6690	70
651	20230901	093200	77905240	6700	6700	6700	6700	0
652	20230901	093100	77905240	6700	6700	6700	6700	236
653	20230901	093000	76324040	6730	6730	6730	6730	0
654	20230901	092900	76324040	6730	6700	6730	6700	34
655	20230901	092800	76096090	6700	6730	6730	6700	750
656	20230901	092700	71068720	6740	6750	6750	6740	616
657	20230901	092600	66915680	6790	6790	6790	6790	0
658	20230901	092500	66915680	6790	6790	6790	6790	0
659	20230901	092400	66915680	6790	6790	6790	6790	0
660	20230901	092300	66915680	6790	6790	6790	6790	58
661	20230901	092200	66521860	6800	6820	6820	6790	63
662	20230901	092100	66093640	6790	6840	6840	6790	87
663	20230901	092000	65501510	6840	6830	6840	6820	3806
664	20230901	091900	39483730	6830	6770	6830	6760	3259
665	20230901	091800	17334460	6760	6730	6760	6730	331
666	20230901	091700	15099910	6730	6740	6750	6730	204
667	20230901	091600	13723510	6730	6700	6730	6700	232
668	20230901	091500	12163650	6700	6720	6730	6700	187
669	20230901	091400	10908480	6700	6700	6700	6700	50
670	20230901	091300	10573480	6720	6700	6730	6700	418
671	20230901	091200	7767560	6670	6700	6700	6670	132
672	20230901	091100	6885660	6700	6680	6700	6680	47
673	20230901	091000	6571320	6680	6690	6700	6670	75
674	20230901	090900	6069900	6700	6690	6700	6690	160
675	20230901	090800	4999490	6690	6680	6690	6680	203
676	20230901	090700	3641440	6670	6660	6670	6650	149
677	20230901	090600	2648990	6650	6650	6670	6650	114
678	20230901	090500	1890850	6650	6650	6650	6650	1
679	20230901	090400	1884200	6650	6650	6650	6650	1
680	20230901	090300	1877550	6650	6650	6650	6650	1
681	20230901	090200	1870900	6620	6620	6620	6620	50
682	20230901	090100	1539900	6610	6610	6610	6610	209
683	20230901	090000	158410	6600	6610	6610	6600	24