KissMeData/310870/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203000	270396550	1851	1851	1851	1851	2359
3	20230901	202900	270396550	1851	1851	1851	1851	0
4	20230901	202800	270396550	1851	1851	1851	1851	0
5	20230901	202700	270396550	1851	1851	1851	1851	0
6	20230901	202600	270396550	1851	1851	1851	1851	0
7	20230901	202500	270396550	1851	1851	1851	1851	0
8	20230901	202400	270396550	1851	1851	1851	1851	0
9	20230901	202300	270396550	1851	1851	1851	1851	0
10	20230901	202200	270396550	1851	1851	1851	1851	0
11	20230901	202100	270396550	1851	1851	1851	1851	0
12	20230901	202000	270396550	1851	1851	1851	1851	0
13	20230901	201900	270396550	1851	1851	1851	1851	0
14	20230901	201800	270396550	1851	1851	1851	1851	0
15	20230901	201700	270396550	1851	1851	1851	1851	0
16	20230901	201600	270396550	1851	1851	1851	1851	0
17	20230901	201500	270396550	1851	1851	1851	1851	0
18	20230901	201400	270396550	1851	1851	1851	1851	0
19	20230901	201300	270396550	1851	1851	1851	1851	0
20	20230901	201200	270396550	1851	1851	1851	1851	0
21	20230901	201100	270396550	1851	1851	1851	1851	0
22	20230901	201000	270396550	1851	1851	1851	1851	0
23	20230901	200900	270396550	1851	1851	1851	1851	0
24	20230901	200800	270396550	1851	1851	1851	1851	0
25	20230901	200700	270396550	1851	1851	1851	1851	0
26	20230901	200600	270396550	1851	1851	1851	1851	0
27	20230901	200500	270396550	1851	1851	1851	1851	0
28	20230901	200400	270396550	1851	1851	1851	1851	0
29	20230901	200300	270396550	1851	1851	1851	1851	0
30	20230901	200200	270396550	1851	1851	1851	1851	0
31	20230901	200100	270396550	1851	1851	1851	1851	0
32	20230901	200000	270396550	1851	1851	1851	1851	2359
33	20230901	195900	270396550	1851	1851	1851	1851	0
34	20230901	195800	270396550	1851	1851	1851	1851	0
35	20230901	195700	270396550	1851	1851	1851	1851	0
36	20230901	195600	270396550	1851	1851	1851	1851	0
37	20230901	195500	270396550	1851	1851	1851	1851	0
38	20230901	195400	270396550	1851	1851	1851	1851	0
39	20230901	195300	270396550	1851	1851	1851	1851	0
40	20230901	195200	270396550	1851	1851	1851	1851	0
41	20230901	195100	270396550	1851	1851	1851	1851	0
42	20230901	195000	270396550	1851	1851	1851	1851	0
43	20230901	194900	270396550	1851	1851	1851	1851	0
44	20230901	194800	270396550	1851	1851	1851	1851	0
45	20230901	194700	270396550	1851	1851	1851	1851	0
46	20230901	194600	270396550	1851	1851	1851	1851	0
47	20230901	194500	270396550	1851	1851	1851	1851	0
48	20230901	194400	270396550	1851	1851	1851	1851	0
49	20230901	194300	270396550	1851	1851	1851	1851	0
50	20230901	194200	270396550	1851	1851	1851	1851	0
51	20230901	194100	270396550	1851	1851	1851	1851	0
52	20230901	194000	270396550	1851	1851	1851	1851	0
53	20230901	193900	270396550	1851	1851	1851	1851	0
54	20230901	193800	270396550	1851	1851	1851	1851	0
55	20230901	193700	270396550	1851	1851	1851	1851	0
56	20230901	193600	270396550	1851	1851	1851	1851	0
57	20230901	193500	270396550	1851	1851	1851	1851	0
58	20230901	193400	270396550	1851	1851	1851	1851	0
59	20230901	193300	270396550	1851	1851	1851	1851	0
60	20230901	193200	270396550	1851	1851	1851	1851	0
61	20230901	193100	270396550	1851	1851	1851	1851	0
62	20230901	193000	270396550	1851	1851	1851	1851	2359
63	20230901	192900	270396550	1851	1851	1851	1851	0
64	20230901	192800	270396550	1851	1851	1851	1851	0
65	20230901	192700	270396550	1851	1851	1851	1851	0
66	20230901	192600	270396550	1851	1851	1851	1851	0
67	20230901	192500	270396550	1851	1851	1851	1851	0
68	20230901	192400	270396550	1851	1851	1851	1851	0
69	20230901	192300	270396550	1851	1851	1851	1851	0
70	20230901	192200	270396550	1851	1851	1851	1851	0
71	20230901	192100	270396550	1851	1851	1851	1851	0
72	20230901	192000	270396550	1851	1851	1851	1851	0
73	20230901	191900	270396550	1851	1851	1851	1851	0
74	20230901	191800	270396550	1851	1851	1851	1851	0
75	20230901	191700	270396550	1851	1851	1851	1851	0
76	20230901	191600	270396550	1851	1851	1851	1851	0
77	20230901	191500	270396550	1851	1851	1851	1851	0
78	20230901	191400	270396550	1851	1851	1851	1851	0
79	20230901	191300	270396550	1851	1851	1851	1851	0
80	20230901	191200	270396550	1851	1851	1851	1851	0
81	20230901	191100	270396550	1851	1851	1851	1851	0
82	20230901	191000	270396550	1851	1851	1851	1851	0
83	20230901	190900	270396550	1851	1851	1851	1851	0
84	20230901	190800	270396550	1851	1851	1851	1851	0
85	20230901	190700	270396550	1851	1851	1851	1851	0
86	20230901	190600	270396550	1851	1851	1851	1851	0
87	20230901	190500	270396550	1851	1851	1851	1851	0
88	20230901	190400	270396550	1851	1851	1851	1851	0
89	20230901	190300	270396550	1851	1851	1851	1851	0
90	20230901	190200	270396550	1851	1851	1851	1851	0
91	20230901	190100	270396550	1851	1851	1851	1851	0
92	20230901	190000	270396550	1851	1851	1851	1851	2359
93	20230901	185900	270396550	1851	1851	1851	1851	0
94	20230901	185800	270396550	1851	1851	1851	1851	0
95	20230901	185700	270396550	1851	1851	1851	1851	0
96	20230901	185600	270396550	1851	1851	1851	1851	0
97	20230901	185500	270396550	1851	1851	1851	1851	0
98	20230901	185400	270396550	1851	1851	1851	1851	0
99	20230901	185300	270396550	1851	1851	1851	1851	0
100	20230901	185200	270396550	1851	1851	1851	1851	0
101	20230901	185100	270396550	1851	1851	1851	1851	0
102	20230901	185000	270396550	1851	1851	1851	1851	0
103	20230901	184900	270396550	1851	1851	1851	1851	0
104	20230901	184800	270396550	1851	1851	1851	1851	0
105	20230901	184700	270396550	1851	1851	1851	1851	0
106	20230901	184600	270396550	1851	1851	1851	1851	0
107	20230901	184500	270396550	1851	1851	1851	1851	0
108	20230901	184400	270396550	1851	1851	1851	1851	0
109	20230901	184300	270396550	1851	1851	1851	1851	0
110	20230901	184200	270396550	1851	1851	1851	1851	0
111	20230901	184100	270396550	1851	1851	1851	1851	0
112	20230901	184000	270396550	1851	1851	1851	1851	0
113	20230901	183900	270396550	1851	1851	1851	1851	0
114	20230901	183800	270396550	1851	1851	1851	1851	0
115	20230901	183700	270396550	1851	1851	1851	1851	0
116	20230901	183600	270396550	1851	1851	1851	1851	0
117	20230901	183500	270396550	1851	1851	1851	1851	0
118	20230901	183400	270396550	1851	1851	1851	1851	0
119	20230901	183300	270396550	1851	1851	1851	1851	0
120	20230901	183200	270396550	1851	1851	1851	1851	0
121	20230901	183100	270396550	1851	1851	1851	1851	0
122	20230901	183000	270396550	1851	1851	1851	1851	2359
123	20230901	182900	270396550	1851	1851	1851	1851	0
124	20230901	182800	270396550	1851	1851	1851	1851	0
125	20230901	182700	270396550	1851	1851	1851	1851	0
126	20230901	182600	270396550	1851	1851	1851	1851	0
127	20230901	182500	270396550	1851	1851	1851	1851	0
128	20230901	182400	270396550	1851	1851	1851	1851	0
129	20230901	182300	270396550	1851	1851	1851	1851	0
130	20230901	182200	270396550	1851	1851	1851	1851	0
131	20230901	182100	270396550	1851	1851	1851	1851	0
132	20230901	182000	270396550	1851	1851	1851	1851	0
133	20230901	181900	270396550	1851	1851	1851	1851	0
134	20230901	181800	270396550	1851	1851	1851	1851	0
135	20230901	181700	270396550	1851	1851	1851	1851	0
136	20230901	181600	270396550	1851	1851	1851	1851	0
137	20230901	181500	270396550	1851	1851	1851	1851	0
138	20230901	181400	270396550	1851	1851	1851	1851	0
139	20230901	181300	270396550	1851	1851	1851	1851	0
140	20230901	181200	270396550	1851	1851	1851	1851	0
141	20230901	181100	270396550	1851	1851	1851	1851	0
142	20230901	181000	270396550	1851	1851	1851	1851	0
143	20230901	180900	270396550	1851	1851	1851	1851	0
144	20230901	180800	270396550	1851	1851	1851	1851	0
145	20230901	180700	270396550	1851	1851	1851	1851	0
146	20230901	180600	270396550	1851	1851	1851	1851	0
147	20230901	180500	270396550	1851	1851	1851	1851	0
148	20230901	180400	270396550	1851	1851	1851	1851	0
149	20230901	180300	270396550	1851	1851	1851	1851	0
150	20230901	180200	270396550	1851	1851	1851	1851	0
151	20230901	180100	270396550	1851	1851	1851	1851	0
152	20230901	180000	270396550	1851	1851	1851	1851	2359
153	20230901	175900	270396550	1851	1851	1851	1851	0
154	20230901	175800	270396550	1851	1851	1851	1851	0
155	20230901	175700	270396550	1851	1851	1851	1851	0
156	20230901	175600	270396550	1851	1851	1851	1851	0
157	20230901	175500	270396550	1851	1851	1851	1851	0
158	20230901	175400	270396550	1851	1851	1851	1851	0
159	20230901	175300	270396550	1851	1851	1851	1851	0
160	20230901	175200	270396550	1851	1851	1851	1851	0
161	20230901	175100	270396550	1851	1851	1851	1851	0
162	20230901	175000	270396550	1851	1851	1851	1851	0
163	20230901	174900	270396550	1851	1851	1851	1851	0
164	20230901	174800	270396550	1851	1851	1851	1851	0
165	20230901	174700	270396550	1851	1851	1851	1851	0
166	20230901	174600	270396550	1851	1851	1851	1851	0
167	20230901	174500	270396550	1851	1851	1851	1851	0
168	20230901	174400	270396550	1851	1851	1851	1851	0
169	20230901	174300	270396550	1851	1851	1851	1851	0
170	20230901	174200	270396550	1851	1851	1851	1851	0
171	20230901	174100	270396550	1851	1851	1851	1851	0
172	20230901	174000	270396550	1851	1851	1851	1851	0
173	20230901	173900	270396550	1851	1851	1851	1851	0
174	20230901	173800	270396550	1851	1851	1851	1851	0
175	20230901	173700	270396550	1851	1851	1851	1851	0
176	20230901	173600	270396550	1851	1851	1851	1851	0
177	20230901	173500	270396550	1851	1851	1851	1851	0
178	20230901	173400	270396550	1851	1851	1851	1851	0
179	20230901	173300	270396550	1851	1851	1851	1851	0
180	20230901	173200	270396550	1851	1851	1851	1851	0
181	20230901	173100	270396550	1851	1851	1851	1851	0
182	20230901	173000	270396550	1851	1851	1851	1851	2359
183	20230901	172900	270396550	1851	1851	1851	1851	0
184	20230901	172800	270396550	1851	1851	1851	1851	0
185	20230901	172700	270396550	1851	1851	1851	1851	0
186	20230901	172600	270396550	1851	1851	1851	1851	0
187	20230901	172500	270396550	1851	1851	1851	1851	0
188	20230901	172400	270396550	1851	1851	1851	1851	0
189	20230901	172300	270396550	1851	1851	1851	1851	0
190	20230901	172200	270396550	1851	1851	1851	1851	0
191	20230901	172100	270396550	1851	1851	1851	1851	0
192	20230901	172000	270396550	1851	1851	1851	1851	0
193	20230901	171900	270396550	1851	1851	1851	1851	0
194	20230901	171800	270396550	1851	1851	1851	1851	0
195	20230901	171700	270396550	1851	1851	1851	1851	0
196	20230901	171600	270396550	1851	1851	1851	1851	0
197	20230901	171500	270396550	1851	1851	1851	1851	0
198	20230901	171400	270396550	1851	1851	1851	1851	0
199	20230901	171300	270396550	1851	1851	1851	1851	0
200	20230901	171200	270396550	1851	1851	1851	1851	0
201	20230901	171100	270396550	1851	1851	1851	1851	0
202	20230901	171000	270396550	1851	1851	1851	1851	0
203	20230901	170900	270396550	1851	1851	1851	1851	0
204	20230901	170800	270396550	1851	1851	1851	1851	0
205	20230901	170700	270396550	1851	1851	1851	1851	0
206	20230901	170600	270396550	1851	1851	1851	1851	0
207	20230901	170500	270396550	1851	1851	1851	1851	0
208	20230901	170400	270396550	1851	1851	1851	1851	0
209	20230901	170300	270396550	1851	1851	1851	1851	0
210	20230901	170200	270396550	1851	1851	1851	1851	0
211	20230901	170100	270396550	1851	1851	1851	1851	0
212	20230901	170000	270396550	1851	1851	1851	1851	2359
213	20230901	165900	270396550	1851	1851	1851	1851	0
214	20230901	165800	270396550	1851	1851	1851	1851	0
215	20230901	165700	270396550	1851	1851	1851	1851	0
216	20230901	165600	270396550	1851	1851	1851	1851	0
217	20230901	165500	270396550	1851	1851	1851	1851	0
218	20230901	165400	270396550	1851	1851	1851	1851	0
219	20230901	165300	270396550	1851	1851	1851	1851	0
220	20230901	165200	270396550	1851	1851	1851	1851	0
221	20230901	165100	270396550	1851	1851	1851	1851	0
222	20230901	165000	270396550	1851	1851	1851	1851	0
223	20230901	164900	270396550	1851	1851	1851	1851	0
224	20230901	164800	270396550	1851	1851	1851	1851	0
225	20230901	164700	270396550	1851	1851	1851	1851	0
226	20230901	164600	270396550	1851	1851	1851	1851	0
227	20230901	164500	270396550	1851	1851	1851	1851	0
228	20230901	164400	270396550	1851	1851	1851	1851	0
229	20230901	164300	270396550	1851	1851	1851	1851	0
230	20230901	164200	270396550	1851	1851	1851	1851	0
231	20230901	164100	270396550	1851	1851	1851	1851	0
232	20230901	164000	270396550	1851	1851	1851	1851	0
233	20230901	163900	270396550	1851	1851	1851	1851	0
234	20230901	163800	270396550	1851	1851	1851	1851	0
235	20230901	163700	270396550	1851	1851	1851	1851	0
236	20230901	163600	270396550	1851	1851	1851	1851	0
237	20230901	163500	270396550	1851	1851	1851	1851	0
238	20230901	163400	270396550	1851	1851	1851	1851	0
239	20230901	163300	270396550	1851	1851	1851	1851	0
240	20230901	163200	270396550	1851	1851	1851	1851	0
241	20230901	163100	270396550	1851	1851	1851	1851	0
242	20230901	163000	270396550	1851	1851	1851	1851	2359
243	20230901	162900	270396550	1851	1851	1851	1851	0
244	20230901	162800	270396550	1851	1851	1851	1851	0
245	20230901	162700	270396550	1851	1851	1851	1851	0
246	20230901	162600	270396550	1851	1851	1851	1851	0
247	20230901	162500	270396550	1851	1851	1851	1851	0
248	20230901	162400	270396550	1851	1851	1851	1851	0
249	20230901	162300	270396550	1851	1851	1851	1851	0
250	20230901	162200	270396550	1851	1851	1851	1851	0
251	20230901	162100	270396550	1851	1851	1851	1851	0
252	20230901	162000	270396550	1851	1851	1851	1851	0
253	20230901	161900	270396550	1851	1851	1851	1851	0
254	20230901	161800	270396550	1851	1851	1851	1851	0
255	20230901	161700	270396550	1851	1851	1851	1851	0
256	20230901	161600	270396550	1851	1851	1851	1851	0
257	20230901	161500	270396550	1851	1851	1851	1851	0
258	20230901	161400	270396550	1851	1851	1851	1851	0
259	20230901	161300	270396550	1851	1851	1851	1851	0
260	20230901	161200	270396550	1851	1851	1851	1851	0
261	20230901	161100	270396550	1851	1851	1851	1851	0
262	20230901	161000	270396550	1851	1851	1851	1851	0
263	20230901	160900	270396550	1851	1851	1851	1851	0
264	20230901	160800	270396550	1851	1851	1851	1851	0
265	20230901	160700	270396550	1851	1851	1851	1851	0
266	20230901	160600	270396550	1851	1851	1851	1851	0
267	20230901	160500	270396550	1851	1851	1851	1851	0
268	20230901	160400	270396550	1851	1851	1851	1851	0
269	20230901	160300	270396550	1851	1851	1851	1851	0
270	20230901	160200	270396550	1851	1851	1851	1851	0
271	20230901	160100	270396550	1851	1851	1851	1851	0
272	20230901	160000	270396550	1851	1851	1851	1851	2359
273	20230901	155900	270396550	1851	1851	1851	1851	0
274	20230901	155800	270396550	1851	1851	1851	1851	0
275	20230901	155700	270396550	1851	1851	1851	1851	0
276	20230901	155600	270396550	1851	1851	1851	1851	0
277	20230901	155500	270396550	1851	1851	1851	1851	0
278	20230901	155400	270396550	1851	1851	1851	1851	0
279	20230901	155300	270396550	1851	1851	1851	1851	0
280	20230901	155200	270396550	1851	1851	1851	1851	0
281	20230901	155100	270396550	1851	1851	1851	1851	0
282	20230901	155000	270396550	1851	1851	1851	1851	0
283	20230901	154900	270396550	1851	1851	1851	1851	0
284	20230901	154800	270396550	1851	1851	1851	1851	0
285	20230901	154700	270396550	1851	1851	1851	1851	0
286	20230901	154600	270396550	1851	1851	1851	1851	0
287	20230901	154500	270396550	1851	1851	1851	1851	0
288	20230901	154400	270396550	1851	1851	1851	1851	0
289	20230901	154300	270396550	1851	1851	1851	1851	0
290	20230901	154200	270396550	1851	1851	1851	1851	0
291	20230901	154100	270396550	1851	1851	1851	1851	0
292	20230901	154000	270396550	1851	1851	1851	1851	0
293	20230901	153900	270396550	1851	1851	1851	1851	0
294	20230901	153800	270396550	1851	1851	1851	1851	0
295	20230901	153700	270396550	1851	1851	1851	1851	0
296	20230901	153600	270396550	1851	1851	1851	1851	0
297	20230901	153500	270396550	1851	1851	1851	1851	0
298	20230901	153400	270396550	1851	1851	1851	1851	0
299	20230901	153300	270396550	1851	1851	1851	1851	0
300	20230901	153200	270396550	1851	1851	1851	1851	0
301	20230901	153100	270396550	1851	1851	1851	1851	0
302	20230901	153000	270396550	1851	1851	1851	1851	4718
303	20230901	152900	266030041	1848	1848	1848	1848	0
304	20230901	152800	266030041	1848	1848	1848	1848	0
305	20230901	152700	266030041	1848	1848	1848	1848	0
306	20230901	152600	266030041	1848	1848	1848	1848	0
307	20230901	152500	266030041	1848	1848	1848	1848	0
308	20230901	152400	266030041	1848	1848	1848	1848	0
309	20230901	152300	266030041	1848	1848	1848	1848	0
310	20230901	152200	266030041	1848	1848	1848	1848	0
311	20230901	152100	266030041	1848	1848	1848	1848	0
312	20230901	152000	266030041	1848	1848	1848	1848	0
313	20230901	151900	266030041	1848	1848	1848	1848	234
314	20230901	151800	265597609	1848	1848	1848	1848	0
315	20230901	151700	265597609	1848	1848	1848	1848	0
316	20230901	151600	265597609	1848	1848	1848	1848	0
317	20230901	151500	265597609	1848	1848	1848	1848	129
318	20230901	151400	265359217	1843	1843	1843	1843	4
319	20230901	151300	265351845	1849	1849	1849	1849	108
320	20230901	151200	265152153	1849	1849	1849	1849	222
321	20230901	151100	264741675	1849	1849	1849	1849	71
322	20230901	151000	264610396	1849	1845	1849	1845	1549
323	20230901	150900	261750295	1842	1842	1842	1842	0
324	20230901	150800	261750295	1842	1841	1842	1841	1216
325	20230901	150700	259510622	1838	1838	1838	1838	20
326	20230901	150600	259473862	1841	1841	1841	1841	1192
327	20230901	150500	257279390	1841	1841	1841	1841	1129
328	20230901	150400	255200901	1841	1841	1841	1841	0
329	20230901	150300	255200901	1841	1841	1841	1841	15
330	20230901	150200	255173286	1841	1841	1841	1841	0
331	20230901	150100	255173286	1841	1841	1841	1841	5
332	20230901	150000	255164081	1841	1841	1841	1841	129
333	20230901	145900	254926592	1841	1841	1841	1841	60
334	20230901	145800	254816132	1840	1841	1841	1840	57
335	20230901	145700	254711198	1841	1840	1841	1840	204
336	20230901	145600	254335639	1837	1837	1837	1837	183
337	20230901	145500	253999468	1837	1840	1841	1837	4994
338	20230901	145400	244811273	1841	1841	1841	1841	5
339	20230901	145300	244802068	1840	1840	1840	1840	137
340	20230901	145200	244549988	1840	1840	1840	1840	0
341	20230901	145100	244549988	1840	1840	1840	1840	0
342	20230901	145000	244549988	1840	1842	1842	1840	183
343	20230901	144900	244213204	1842	1840	1842	1840	2
344	20230901	144800	244209522	1840	1840	1840	1840	0
345	20230901	144700	244209522	1840	1840	1840	1840	0
346	20230901	144600	244209522	1840	1840	1840	1840	0
347	20230901	144500	244209522	1840	1840	1840	1840	2
348	20230901	144400	244205842	1840	1840	1840	1840	1220
349	20230901	144300	241961042	1840	1840	1840	1840	0
350	20230901	144200	241961042	1840	1840	1840	1840	1
351	20230901	144100	241959202	1840	1840	1840	1840	0
352	20230901	144000	241959202	1840	1840	1840	1840	206
353	20230901	143900	241580162	1832	1832	1832	1832	0
354	20230901	143800	241580162	1832	1832	1832	1832	0
355	20230901	143700	241580162	1832	1832	1832	1832	3
356	20230901	143600	241574666	1830	1830	1830	1830	0
357	20230901	143500	241574666	1830	1830	1830	1830	0
358	20230901	143400	241574666	1830	1830	1830	1830	0
359	20230901	143300	241574666	1830	1830	1830	1830	0
360	20230901	143200	241574666	1830	1830	1830	1830	1000
361	20230901	143100	239744666	1840	1840	1840	1840	0
362	20230901	143000	239744666	1840	1840	1840	1840	32
363	20230901	142900	239685786	1839	1839	1839	1839	16
364	20230901	142800	239656362	1830	1830	1830	1830	0
365	20230901	142700	239656362	1830	1830	1830	1830	97
366	20230901	142600	239478852	1830	1830	1830	1830	0
367	20230901	142500	239478852	1830	1830	1830	1830	0
368	20230901	142400	239478852	1830	1830	1830	1830	60
369	20230901	142300	239369052	1830	1830	1830	1830	0
370	20230901	142200	239369052	1830	1830	1830	1830	0
371	20230901	142100	239369052	1830	1831	1831	1830	135
372	20230901	142000	239122001	1840	1839	1840	1839	56
373	20230901	141900	239018998	1839	1839	1839	1839	0
374	20230901	141800	239018998	1839	1839	1839	1839	0
375	20230901	141700	239018998	1839	1839	1839	1839	0
376	20230901	141600	239018998	1839	1839	1839	1839	0
377	20230901	141500	239018998	1839	1839	1840	1839	43
378	20230901	141400	238939903	1839	1839	1839	1839	0
379	20230901	141300	238939903	1839	1839	1839	1839	0
380	20230901	141200	238939903	1839	1839	1839	1839	0
381	20230901	141100	238939903	1839	1839	1839	1839	28
382	20230901	141000	238888411	1840	1839	1840	1839	816
383	20230901	140900	237386991	1839	1839	1839	1839	538
384	20230901	140800	236397609	1839	1839	1839	1839	0
385	20230901	140700	236397609	1839	1839	1839	1839	0
386	20230901	140600	236397609	1839	1839	1839	1839	0
387	20230901	140500	236397609	1839	1839	1839	1839	67
388	20230901	140400	236274396	1839	1839	1839	1839	92
389	20230901	140300	236105208	1830	1839	1840	1830	554
390	20230901	140200	235090533	1830	1830	1830	1830	318
391	20230901	140100	234508593	1839	1839	1839	1839	0
392	20230901	140000	234508593	1839	1839	1839	1839	56
393	20230901	135900	234405609	1830	1835	1835	1830	2000
394	20230901	135800	230744186	1835	1835	1835	1835	238
395	20230901	135700	230307456	1835	1835	1835	1835	0
396	20230901	135600	230307456	1835	1835	1835	1835	0
397	20230901	135500	230307456	1835	1835	1835	1835	181
398	20230901	135400	229975321	1833	1833	1833	1833	0
399	20230901	135300	229975321	1833	1835	1835	1833	228
400	20230901	135200	229557045	1835	1835	1835	1835	127
401	20230901	135100	229324000	1833	1834	1834	1833	200
402	20230901	135000	228957334	1839	1839	1839	1839	32
403	20230901	134900	228898486	1833	1833	1833	1833	189
404	20230901	134800	228552049	1839	1839	1839	1839	0
405	20230901	134700	228552049	1839	1839	1839	1839	0
406	20230901	134600	228552049	1839	1839	1839	1839	70
407	20230901	134500	228423319	1839	1839	1839	1839	0
408	20230901	134400	228423319	1839	1839	1839	1839	0
409	20230901	134300	228423319	1839	1839	1839	1839	211
410	20230901	134200	228035290	1839	1839	1839	1839	0
411	20230901	134100	228035290	1839	1839	1839	1839	0
412	20230901	134000	228035290	1839	1839	1839	1839	56
413	20230901	133900	227932306	1839	1839	1839	1839	0
414	20230901	133800	227932306	1839	1839	1839	1839	0
415	20230901	133700	227932306	1839	1839	1839	1839	0
416	20230901	133600	227932306	1839	1839	1839	1839	0
417	20230901	133500	227932306	1839	1836	1839	1836	326
418	20230901	133400	227332933	1839	1839	1839	1839	0
419	20230901	133300	227332933	1839	1839	1839	1839	0
420	20230901	133200	227332933	1839	1838	1839	1838	500
421	20230901	133100	226413644	1838	1838	1838	1838	0
422	20230901	133000	226413644	1838	1838	1838	1838	34
423	20230901	132900	226351152	1838	1838	1838	1838	0
424	20230901	132800	226351152	1838	1838	1838	1838	0
425	20230901	132700	226351152	1838	1838	1838	1838	0
426	20230901	132600	226351152	1838	1838	1838	1838	0
427	20230901	132500	226351152	1838	1838	1838	1838	0
428	20230901	132400	226351152	1838	1838	1838	1838	0
429	20230901	132300	226351152	1838	1838	1838	1838	0
430	20230901	132200	226351152	1838	1838	1838	1838	0
431	20230901	132100	226351152	1838	1838	1838	1838	0
432	20230901	132000	226351152	1838	1838	1838	1838	56
433	20230901	131900	226248224	1839	1839	1839	1839	0
434	20230901	131800	226248224	1839	1839	1839	1839	0
435	20230901	131700	226248224	1839	1839	1839	1839	0
436	20230901	131600	226248224	1839	1839	1839	1839	0
437	20230901	131500	226248224	1839	1839	1839	1839	0
438	20230901	131400	226248224	1839	1839	1839	1839	0
439	20230901	131300	226248224	1839	1839	1839	1839	0
440	20230901	131200	226248224	1839	1839	1839	1839	0
441	20230901	131100	226248224	1839	1838	1839	1838	785
442	20230901	131000	224805012	1838	1838	1838	1830	226
443	20230901	130900	224390744	1838	1838	1838	1838	0
444	20230901	130800	224390744	1838	1838	1838	1838	128
445	20230901	130700	224155480	1838	1838	1838	1838	217
446	20230901	130600	223756634	1838	1838	1838	1838	20
447	20230901	130500	223719874	1838	1838	1838	1838	10
448	20230901	130400	223701494	1837	1837	1837	1837	0
449	20230901	130300	223701494	1837	1837	1837	1837	163
450	20230901	130200	223402063	1833	1833	1833	1833	0
451	20230901	130100	223402063	1833	1833	1833	1833	316
452	20230901	130000	222822835	1833	1833	1833	1833	76
453	20230901	125900	222683527	1838	1838	1838	1838	0
454	20230901	125800	222683527	1838	1838	1838	1838	0
455	20230901	125700	222683527	1838	1838	1838	1838	0
456	20230901	125600	222683527	1838	1838	1838	1838	0
457	20230901	125500	222683527	1838	1838	1838	1838	40
458	20230901	125400	222610007	1835	1835	1835	1835	0
459	20230901	125300	222610007	1835	1835	1835	1835	0
460	20230901	125200	222610007	1835	1833	1835	1833	1089
461	20230901	125100	220612458	1832	1832	1832	1832	0
462	20230901	125000	220612458	1832	1829	1832	1829	198
463	20230901	124900	220249863	1832	1832	1832	1832	0
464	20230901	124800	220249863	1832	1832	1832	1832	0
465	20230901	124700	220249863	1832	1832	1832	1832	100
466	20230901	124600	220066663	1829	1829	1829	1829	10367
467	20230901	124500	201105420	1832	1832	1832	1832	68
468	20230901	124400	200980844	1829	1829	1829	1829	2500
469	20230901	124300	196408344	1832	1832	1832	1832	0
470	20230901	124200	196408344	1832	1832	1832	1832	8
471	20230901	124100	196393688	1829	1830	1830	1829	381
472	20230901	124000	195696802	1829	1833	1833	1829	1023
473	20230901	123900	193824788	1833	1833	1833	1833	0
474	20230901	123800	193824788	1833	1833	1833	1833	0
475	20230901	123700	193824788	1833	1833	1833	1833	136
476	20230901	123600	193575500	1834	1834	1834	1834	0
477	20230901	123500	193575500	1834	1834	1834	1834	0
478	20230901	123400	193575500	1834	1834	1834	1834	0
479	20230901	123300	193575500	1834	1834	1834	1834	0
480	20230901	123200	193575500	1834	1834	1834	1834	0
481	20230901	123100	193575500	1834	1834	1834	1834	0
482	20230901	123000	193575500	1834	1834	1834	1834	32
483	20230901	122900	193516812	1834	1834	1834	1834	164
484	20230901	122800	193216036	1837	1837	1837	1837	0
485	20230901	122700	193216036	1837	1837	1837	1837	0
486	20230901	122600	193216036	1837	1837	1837	1837	0
487	20230901	122500	193216036	1837	1837	1837	1837	0
488	20230901	122400	193216036	1837	1837	1837	1837	38
489	20230901	122300	193146230	1829	1829	1829	1829	0
490	20230901	122200	193146230	1829	1832	1832	1829	7770
491	20230901	122100	178928630	1838	1838	1838	1838	0
492	20230901	122000	178928630	1838	1837	1838	1837	56
493	20230901	121900	178825708	1831	1831	1831	1831	0
494	20230901	121800	178825708	1831	1831	1831	1831	0
495	20230901	121700	178825708	1831	1831	1831	1831	1
496	20230901	121600	178823877	1831	1831	1831	1831	0
497	20230901	121500	178823877	1831	1831	1831	1831	0
498	20230901	121400	178823877	1831	1831	1831	1831	0
499	20230901	121300	178823877	1831	1831	1831	1831	600
500	20230901	121200	177725277	1831	1837	1838	1831	1590
501	20230901	121100	174809231	1831	1831	1831	1831	0
502	20230901	121000	174809231	1831	1837	1837	1831	122
503	20230901	120900	174585614	1831	1831	1831	1831	0
504	20230901	120800	174585614	1831	1833	1833	1831	1092
505	20230901	120700	172584361	1838	1838	1838	1838	0
506	20230901	120600	172584361	1838	1838	1838	1838	0
507	20230901	120500	172584361	1838	1838	1838	1838	0
508	20230901	120400	172584361	1838	1838	1838	1838	0
509	20230901	120300	172584361	1838	1838	1838	1838	0
510	20230901	120200	172584361	1838	1838	1838	1838	0
511	20230901	120100	172584361	1838	1838	1838	1838	0
512	20230901	120000	172584361	1838	1838	1838	1838	56
513	20230901	115900	172481433	1833	1833	1833	1833	0
514	20230901	115800	172481433	1833	1833	1833	1833	195
515	20230901	115700	172123998	1833	1833	1833	1833	1005
516	20230901	115600	170281833	1833	1835	1835	1833	535
517	20230901	115500	169300969	1838	1838	1838	1838	0
518	20230901	115400	169300969	1838	1838	1838	1838	326
519	20230901	115300	168701781	1838	1840	1840	1838	1367
520	20230901	115200	166186560	1840	1840	1840	1840	100
521	20230901	115100	166002560	1849	1849	1849	1849	0
522	20230901	115000	166002560	1849	1849	1849	1849	32
523	20230901	114900	165943392	1840	1840	1840	1840	0
524	20230901	114800	165943392	1840	1840	1840	1840	0
525	20230901	114700	165943392	1840	1840	1840	1840	186
526	20230901	114600	165601152	1849	1849	1849	1849	0
527	20230901	114500	165601152	1849	1849	1849	1849	0
528	20230901	114400	165601152	1849	1849	1849	1849	0
529	20230901	114300	165601152	1849	1849	1849	1849	0
530	20230901	114200	165601152	1849	1849	1849	1849	0
531	20230901	114100	165601152	1849	1849	1849	1849	0
532	20230901	114000	165601152	1849	1849	1849	1849	56
533	20230901	113900	165497608	1851	1851	1851	1851	0
534	20230901	113800	165497608	1851	1851	1851	1851	0
535	20230901	113700	165497608	1851	1851	1851	1851	0
536	20230901	113600	165497608	1851	1851	1851	1851	9
537	20230901	113500	165480949	1851	1850	1851	1850	40
538	20230901	113400	165406936	1839	1839	1839	1839	0
539	20230901	113300	165406936	1839	1839	1839	1839	27
540	20230901	113200	165357283	1851	1851	1851	1851	0
541	20230901	113100	165357283	1851	1851	1851	1851	0
542	20230901	113000	165357283	1851	1848	1851	1835	4033
543	20230901	112900	157900215	1848	1848	1848	1848	0
544	20230901	112800	157900215	1848	1848	1848	1848	0
545	20230901	112700	157900215	1848	1848	1848	1848	0
546	20230901	112600	157900215	1848	1848	1848	1848	0
547	20230901	112500	157900215	1848	1848	1848	1848	68
548	20230901	112400	157774551	1836	1836	1836	1836	4
549	20230901	112300	157767207	1848	1848	1848	1848	0
550	20230901	112200	157767207	1848	1848	1848	1848	0
551	20230901	112100	157767207	1848	1848	1848	1848	0
552	20230901	112000	157767207	1848	1848	1848	1848	56
553	20230901	111900	157663719	1835	1835	1835	1835	0
554	20230901	111800	157663719	1835	1835	1835	1835	326
555	20230901	111700	157065509	1835	1835	1837	1835	453
556	20230901	111600	156233775	1850	1850	1850	1850	0
557	20230901	111500	156233775	1850	1850	1850	1850	0
558	20230901	111400	156233775	1850	1850	1850	1850	0
559	20230901	111300	156233775	1850	1842	1850	1842	785
560	20230901	111200	154783864	1842	1842	1842	1842	0
561	20230901	111100	154783864	1842	1842	1842	1842	135
562	20230901	111000	154535194	1842	1842	1842	1842	32
563	20230901	110900	154476250	1831	1831	1831	1831	30
564	20230901	110800	154421320	1831	1832	1832	1831	208
565	20230901	110700	154040334	1843	1843	1843	1843	0
566	20230901	110600	154040334	1843	1843	1843	1843	225
567	20230901	110500	153625659	1842	1842	1842	1842	0
568	20230901	110400	153625659	1842	1842	1842	1842	0
569	20230901	110300	153625659	1842	1842	1842	1842	0
570	20230901	110200	153625659	1842	1842	1842	1842	0
571	20230901	110100	153625659	1842	1842	1842	1842	42
572	20230901	110000	153548295	1844	1844	1844	1844	57
573	20230901	105900	153443187	1831	1831	1831	1831	0
574	20230901	105800	153443187	1831	1831	1831	1831	0
575	20230901	105700	153443187	1831	1831	1831	1831	316
576	20230901	105600	152864591	1844	1832	1844	1832	23
577	20230901	105500	152822395	1831	1831	1831	1831	0
578	20230901	105400	152822395	1831	1831	1831	1831	0
579	20230901	105300	152822395	1831	1831	1831	1831	746
580	20230901	105200	151456469	1830	1834	1835	1830	6690
581	20230901	105100	139211149	1833	1833	1833	1833	40
582	20230901	105000	139137829	1845	1844	1845	1844	33
583	20230901	104900	139076952	1834	1835	1835	1834	788
584	20230901	104800	137631758	1834	1834	1834	1834	1
585	20230901	104700	137629924	1844	1844	1844	1844	2
586	20230901	104600	137626236	1836	1836	1836	1836	0
587	20230901	104500	137626236	1836	1836	1836	1836	0
588	20230901	104400	137626236	1836	1836	1836	1836	0
589	20230901	104300	137626236	1836	1836	1836	1836	1080
590	20230901	104200	135643356	1832	1833	1833	1832	8523
591	20230901	104100	120026135	1833	1833	1833	1833	1336
592	20230901	104000	117577247	1833	1845	1845	1833	1457
593	20230901	103900	114905434	1834	1834	1834	1834	0
594	20230901	103800	114905434	1834	1834	1834	1834	85
595	20230901	103700	114749544	1834	1834	1834	1834	888
596	20230901	103600	113120952	1834	1837	1837	1834	2094
597	20230901	103500	109277931	1837	1842	1842	1837	590
598	20230901	103400	108191201	1845	1845	1845	1845	0
599	20230901	103300	108191201	1845	1845	1845	1845	1
600	20230901	103200	108189356	1850	1850	1850	1850	0
601	20230901	103100	108189356	1850	1850	1850	1850	0
602	20230901	103000	108189356	1850	1849	1850	1849	33
603	20230901	102900	108128307	1838	1838	1838	1838	449
604	20230901	102800	107303045	1844	1844	1844	1844	0
605	20230901	102700	107303045	1844	1836	1844	1835	600
606	20230901	102600	106199734	1835	1835	1835	1835	0
607	20230901	102500	106199734	1835	1835	1835	1835	0
608	20230901	102400	106199734	1835	1835	1835	1835	0
609	20230901	102300	106199734	1835	1835	1835	1835	0
610	20230901	102200	106199734	1835	1839	1839	1835	1356
611	20230901	102100	103710938	1849	1849	1849	1849	127
612	20230901	102000	103476115	1836	1849	1849	1836	1557
613	20230901	101900	100616721	1849	1849	1849	1849	145
614	20230901	101800	100348616	1849	1849	1849	1849	18
615	20230901	101700	100315334	1849	1849	1849	1849	10
616	20230901	101600	100296844	1849	1849	1849	1849	0
617	20230901	101500	100296844	1849	1849	1849	1849	41
618	20230901	101400	100221035	1838	1838	1838	1838	1163
619	20230901	101300	98083441	1837	1837	1837	1837	85
620	20230901	101200	97927296	1838	1841	1841	1838	3153
621	20230901	101100	92129843	1842	1842	1842	1842	150
622	20230901	101000	91853543	1842	1842	1842	1842	33
623	20230901	100900	91792757	1842	1850	1850	1842	440
624	20230901	100800	90982269	1842	1842	1842	1842	584
625	20230901	100700	89906541	1844	1844	1844	1844	827
626	20230901	100600	88381553	1844	1844	1844	1844	500
627	20230901	100500	87459553	1851	1851	1851	1851	68
628	20230901	100400	87333685	1844	1844	1844	1844	332
629	20230901	100300	86721477	1852	1842	1852	1842	372
630	20230901	100200	86034863	1843	1843	1843	1843	31
631	20230901	100100	85977730	1844	1844	1844	1844	0
632	20230901	100000	85977730	1844	1846	1846	1844	104
633	20230901	095900	85785840	1846	1846	1848	1845	569
634	20230901	095800	84735676	1850	1850	1850	1850	1
635	20230901	095700	84733826	1846	1846	1846	1846	529
636	20230901	095600	83757292	1846	1846	1846	1846	11
637	20230901	095500	83736986	1847	1847	1847	1847	250
638	20230901	095400	83275236	1850	1848	1850	1848	2
639	20230901	095300	83271538	1848	1848	1848	1848	92
640	20230901	095200	83101522	1848	1848	1848	1848	11
641	20230901	095100	83081194	1845	1845	1845	1845	0
642	20230901	095000	83081194	1845	1850	1850	1845	474
643	20230901	094900	82206069	1850	1850	1850	1850	0
644	20230901	094800	82206069	1850	1850	1850	1850	0
645	20230901	094700	82206069	1850	1850	1850	1850	240
646	20230901	094600	81762069	1846	1845	1846	1845	3517
647	20230901	094500	75272204	1845	1845	1845	1845	132
648	20230901	094400	75028664	1845	1837	1845	1837	1502
649	20230901	094300	72269474	1845	1837	1845	1837	2
650	20230901	094200	72265792	1845	1844	1845	1844	1082
651	20230901	094100	70270569	1844	1844	1844	1844	86
652	20230901	094000	70111985	1844	1844	1844	1844	186
653	20230901	093900	69769001	1844	1836	1844	1836	230
654	20230901	093800	69346665	1835	1837	1837	1835	409
655	20230901	093700	68595741	1846	1846	1846	1846	15
656	20230901	093600	68568051	1839	1838	1839	1836	4340
657	20230901	093500	60592412	1838	1836	1838	1836	14
658	20230901	093400	60566700	1836	1838	1838	1836	11
659	20230901	093300	60546489	1839	1840	1840	1839	792
660	20230901	093200	59089217	1845	1848	1848	1840	1015
661	20230901	093100	57221305	1842	1842	1842	1842	142
662	20230901	093000	56959741	1849	1850	1850	1848	40
663	20230901	092900	56885754	1850	1850	1850	1850	122
664	20230901	092800	56660054	1850	1850	1850	1850	14
665	20230901	092700	56634154	1841	1841	1841	1841	10
666	20230901	092600	56615744	1840	1844	1844	1840	572
667	20230901	092500	55562880	1842	1842	1842	1842	40
668	20230901	092400	55489200	1845	1845	1845	1845	374
669	20230901	092300	54799170	1845	1854	1854	1845	304
670	20230901	092200	54235851	1840	1846	1846	1840	577
671	20230901	092100	53172296	1854	1854	1854	1854	275
672	20230901	092000	52662446	1854	1853	1854	1853	57
673	20230901	091900	52556791	1853	1853	1853	1853	0
674	20230901	091800	52556791	1853	1853	1853	1853	10
675	20230901	091700	52538261	1855	1855	1855	1855	21
676	20230901	091600	52499306	1857	1857	1857	1857	0
677	20230901	091500	52499306	1857	1857	1857	1857	0
678	20230901	091400	52499306	1857	1847	1857	1847	1411
679	20230901	091300	49881596	1847	1846	1847	1846	377
680	20230901	091200	49185377	1859	1859	1859	1859	24
681	20230901	091100	49140761	1861	1850	1861	1850	531
682	20230901	091000	48154055	1850	1861	1861	1850	585
683	20230901	090900	47071392	1863	1855	1864	1842	854
684	20230901	090800	45489007	1863	1860	1863	1860	793
685	20230901	090700	44012470	1860	1860	1860	1860	1
686	20230901	090600	44010610	1848	1860	1860	1848	1926
687	20230901	090500	40451350	1855	1840	1855	1840	10236
688	20230901	090400	21553835	1840	1840	1840	1840	0
689	20230901	090300	21553835	1840	1839	1840	1839	1307
690	20230901	090200	19149495	1839	1839	1839	1839	1
691	20230901	090100	19147656	1833	1834	1840	1833	1019
692	20230901	090000	17273063	1834	1834	1839	1834	9364