KissMeData/314140/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203700	646131380	8880	8880	8880	8880	1676
3	20230904	203600	646131380	8880	8880	8880	8880	0
4	20230904	203500	646131380	8880	8880	8880	8880	0
5	20230904	203400	646131380	8880	8880	8880	8880	0
6	20230904	203300	646131380	8880	8880	8880	8880	0
7	20230904	203200	646131380	8880	8880	8880	8880	0
8	20230904	203100	646131380	8880	8880	8880	8880	0
9	20230904	203000	646131380	8880	8880	8880	8880	0
10	20230904	202900	646131380	8880	8880	8880	8880	0
11	20230904	202800	646131380	8880	8880	8880	8880	0
12	20230904	202700	646131380	8880	8880	8880	8880	0
13	20230904	202600	646131380	8880	8880	8880	8880	0
14	20230904	202500	646131380	8880	8880	8880	8880	0
15	20230904	202400	646131380	8880	8880	8880	8880	0
16	20230904	202300	646131380	8880	8880	8880	8880	0
17	20230904	202200	646131380	8880	8880	8880	8880	0
18	20230904	202100	646131380	8880	8880	8880	8880	0
19	20230904	202000	646131380	8880	8880	8880	8880	0
20	20230904	201900	646131380	8880	8880	8880	8880	0
21	20230904	201800	646131380	8880	8880	8880	8880	0
22	20230904	201700	646131380	8880	8880	8880	8880	0
23	20230904	201600	646131380	8880	8880	8880	8880	0
24	20230904	201500	646131380	8880	8880	8880	8880	0
25	20230904	201400	646131380	8880	8880	8880	8880	0
26	20230904	201300	646131380	8880	8880	8880	8880	0
27	20230904	201200	646131380	8880	8880	8880	8880	0
28	20230904	201100	646131380	8880	8880	8880	8880	0
29	20230904	201000	646131380	8880	8880	8880	8880	0
30	20230904	200900	646131380	8880	8880	8880	8880	0
31	20230904	200800	646131380	8880	8880	8880	8880	0
32	20230904	200700	646131380	8880	8880	8880	8880	1676
33	20230904	200600	646131380	8880	8880	8880	8880	0
34	20230904	200500	646131380	8880	8880	8880	8880	0
35	20230904	200400	646131380	8880	8880	8880	8880	0
36	20230904	200300	646131380	8880	8880	8880	8880	0
37	20230904	200200	646131380	8880	8880	8880	8880	0
38	20230904	200100	646131380	8880	8880	8880	8880	0
39	20230904	200000	646131380	8880	8880	8880	8880	0
40	20230904	195900	646131380	8880	8880	8880	8880	0
41	20230904	195800	646131380	8880	8880	8880	8880	0
42	20230904	195700	646131380	8880	8880	8880	8880	0
43	20230904	195600	646131380	8880	8880	8880	8880	0
44	20230904	195500	646131380	8880	8880	8880	8880	0
45	20230904	195400	646131380	8880	8880	8880	8880	0
46	20230904	195300	646131380	8880	8880	8880	8880	0
47	20230904	195200	646131380	8880	8880	8880	8880	0
48	20230904	195100	646131380	8880	8880	8880	8880	0
49	20230904	195000	646131380	8880	8880	8880	8880	0
50	20230904	194900	646131380	8880	8880	8880	8880	0
51	20230904	194800	646131380	8880	8880	8880	8880	0
52	20230904	194700	646131380	8880	8880	8880	8880	0
53	20230904	194600	646131380	8880	8880	8880	8880	0
54	20230904	194500	646131380	8880	8880	8880	8880	0
55	20230904	194400	646131380	8880	8880	8880	8880	0
56	20230904	194300	646131380	8880	8880	8880	8880	0
57	20230904	194200	646131380	8880	8880	8880	8880	0
58	20230904	194100	646131380	8880	8880	8880	8880	0
59	20230904	194000	646131380	8880	8880	8880	8880	0
60	20230904	193900	646131380	8880	8880	8880	8880	0
61	20230904	193800	646131380	8880	8880	8880	8880	0
62	20230904	193700	646131380	8880	8880	8880	8880	1676
63	20230904	193600	646131380	8880	8880	8880	8880	0
64	20230904	193500	646131380	8880	8880	8880	8880	0
65	20230904	193400	646131380	8880	8880	8880	8880	0
66	20230904	193300	646131380	8880	8880	8880	8880	0
67	20230904	193200	646131380	8880	8880	8880	8880	0
68	20230904	193100	646131380	8880	8880	8880	8880	0
69	20230904	193000	646131380	8880	8880	8880	8880	0
70	20230904	192900	646131380	8880	8880	8880	8880	0
71	20230904	192800	646131380	8880	8880	8880	8880	0
72	20230904	192700	646131380	8880	8880	8880	8880	0
73	20230904	192600	646131380	8880	8880	8880	8880	0
74	20230904	192500	646131380	8880	8880	8880	8880	0
75	20230904	192400	646131380	8880	8880	8880	8880	0
76	20230904	192300	646131380	8880	8880	8880	8880	0
77	20230904	192200	646131380	8880	8880	8880	8880	0
78	20230904	192100	646131380	8880	8880	8880	8880	0
79	20230904	192000	646131380	8880	8880	8880	8880	0
80	20230904	191900	646131380	8880	8880	8880	8880	0
81	20230904	191800	646131380	8880	8880	8880	8880	0
82	20230904	191700	646131380	8880	8880	8880	8880	0
83	20230904	191600	646131380	8880	8880	8880	8880	0
84	20230904	191500	646131380	8880	8880	8880	8880	0
85	20230904	191400	646131380	8880	8880	8880	8880	0
86	20230904	191300	646131380	8880	8880	8880	8880	0
87	20230904	191200	646131380	8880	8880	8880	8880	0
88	20230904	191100	646131380	8880	8880	8880	8880	0
89	20230904	191000	646131380	8880	8880	8880	8880	0
90	20230904	190900	646131380	8880	8880	8880	8880	0
91	20230904	190800	646131380	8880	8880	8880	8880	0
92	20230904	190700	646131380	8880	8880	8880	8880	1676
93	20230904	190600	646131380	8880	8880	8880	8880	0
94	20230904	190500	646131380	8880	8880	8880	8880	0
95	20230904	190400	646131380	8880	8880	8880	8880	0
96	20230904	190300	646131380	8880	8880	8880	8880	0
97	20230904	190200	646131380	8880	8880	8880	8880	0
98	20230904	190100	646131380	8880	8880	8880	8880	0
99	20230904	190000	646131380	8880	8880	8880	8880	0
100	20230904	185900	646131380	8880	8880	8880	8880	0
101	20230904	185800	646131380	8880	8880	8880	8880	0
102	20230904	185700	646131380	8880	8880	8880	8880	0
103	20230904	185600	646131380	8880	8880	8880	8880	0
104	20230904	185500	646131380	8880	8880	8880	8880	0
105	20230904	185400	646131380	8880	8880	8880	8880	0
106	20230904	185300	646131380	8880	8880	8880	8880	0
107	20230904	185200	646131380	8880	8880	8880	8880	0
108	20230904	185100	646131380	8880	8880	8880	8880	0
109	20230904	185000	646131380	8880	8880	8880	8880	0
110	20230904	184900	646131380	8880	8880	8880	8880	0
111	20230904	184800	646131380	8880	8880	8880	8880	0
112	20230904	184700	646131380	8880	8880	8880	8880	0
113	20230904	184600	646131380	8880	8880	8880	8880	0
114	20230904	184500	646131380	8880	8880	8880	8880	0
115	20230904	184400	646131380	8880	8880	8880	8880	0
116	20230904	184300	646131380	8880	8880	8880	8880	0
117	20230904	184200	646131380	8880	8880	8880	8880	0
118	20230904	184100	646131380	8880	8880	8880	8880	0
119	20230904	184000	646131380	8880	8880	8880	8880	0
120	20230904	183900	646131380	8880	8880	8880	8880	0
121	20230904	183800	646131380	8880	8880	8880	8880	0
122	20230904	183700	646131380	8880	8880	8880	8880	1676
123	20230904	183600	646131380	8880	8880	8880	8880	0
124	20230904	183500	646131380	8880	8880	8880	8880	0
125	20230904	183400	646131380	8880	8880	8880	8880	0
126	20230904	183300	646131380	8880	8880	8880	8880	0
127	20230904	183200	646131380	8880	8880	8880	8880	0
128	20230904	183100	646131380	8880	8880	8880	8880	0
129	20230904	183000	646131380	8880	8880	8880	8880	0
130	20230904	182900	646131380	8880	8880	8880	8880	0
131	20230904	182800	646131380	8880	8880	8880	8880	0
132	20230904	182700	646131380	8880	8880	8880	8880	0
133	20230904	182600	646131380	8880	8880	8880	8880	0
134	20230904	182500	646131380	8880	8880	8880	8880	0
135	20230904	182400	646131380	8880	8880	8880	8880	0
136	20230904	182300	646131380	8880	8880	8880	8880	0
137	20230904	182200	646131380	8880	8880	8880	8880	0
138	20230904	182100	646131380	8880	8880	8880	8880	0
139	20230904	182000	646131380	8880	8880	8880	8880	0
140	20230904	181900	646131380	8880	8880	8880	8880	0
141	20230904	181800	646131380	8880	8880	8880	8880	0
142	20230904	181700	646131380	8880	8880	8880	8880	0
143	20230904	181600	646131380	8880	8880	8880	8880	0
144	20230904	181500	646131380	8880	8880	8880	8880	0
145	20230904	181400	646131380	8880	8880	8880	8880	0
146	20230904	181300	646131380	8880	8880	8880	8880	0
147	20230904	181200	646131380	8880	8880	8880	8880	0
148	20230904	181100	646131380	8880	8880	8880	8880	0
149	20230904	181000	646131380	8880	8880	8880	8880	0
150	20230904	180900	646131380	8880	8880	8880	8880	0
151	20230904	180800	646131380	8880	8880	8880	8880	0
152	20230904	180700	646131380	8880	8880	8880	8880	1676
153	20230904	180600	646131380	8880	8880	8880	8880	0
154	20230904	180500	646131380	8880	8880	8880	8880	0
155	20230904	180400	646131380	8880	8880	8880	8880	0
156	20230904	180300	646131380	8880	8880	8880	8880	0
157	20230904	180200	646131380	8880	8880	8880	8880	0
158	20230904	180100	646131380	8880	8880	8880	8880	0
159	20230904	180000	646131380	8880	8880	8880	8880	0
160	20230904	175900	646131380	8880	8880	8880	8880	0
161	20230904	175800	646131380	8880	8880	8880	8880	0
162	20230904	175700	646131380	8880	8880	8880	8880	0
163	20230904	175600	646131380	8880	8880	8880	8880	0
164	20230904	175500	646131380	8880	8880	8880	8880	0
165	20230904	175400	646131380	8880	8880	8880	8880	0
166	20230904	175300	646131380	8880	8880	8880	8880	0
167	20230904	175200	646131380	8880	8880	8880	8880	0
168	20230904	175100	646131380	8880	8880	8880	8880	0
169	20230904	175000	646131380	8880	8880	8880	8880	0
170	20230904	174900	646131380	8880	8880	8880	8880	0
171	20230904	174800	646131380	8880	8880	8880	8880	0
172	20230904	174700	646131380	8880	8880	8880	8880	0
173	20230904	174600	646131380	8880	8880	8880	8880	0
174	20230904	174500	646131380	8880	8880	8880	8880	0
175	20230904	174400	646131380	8880	8880	8880	8880	0
176	20230904	174300	646131380	8880	8880	8880	8880	0
177	20230904	174200	646131380	8880	8880	8880	8880	0
178	20230904	174100	646131380	8880	8880	8880	8880	0
179	20230904	174000	646131380	8880	8880	8880	8880	0
180	20230904	173900	646131380	8880	8880	8880	8880	0
181	20230904	173800	646131380	8880	8880	8880	8880	0
182	20230904	173700	646131380	8880	8880	8880	8880	1676
183	20230904	173600	646131380	8880	8880	8880	8880	0
184	20230904	173500	646131380	8880	8880	8880	8880	0
185	20230904	173400	646131380	8880	8880	8880	8880	0
186	20230904	173300	646131380	8880	8880	8880	8880	0
187	20230904	173200	646131380	8880	8880	8880	8880	0
188	20230904	173100	646131380	8880	8880	8880	8880	0
189	20230904	173000	646131380	8880	8880	8880	8880	0
190	20230904	172900	646131380	8880	8880	8880	8880	0
191	20230904	172800	646131380	8880	8880	8880	8880	0
192	20230904	172700	646131380	8880	8880	8880	8880	0
193	20230904	172600	646131380	8880	8880	8880	8880	0
194	20230904	172500	646131380	8880	8880	8880	8880	0
195	20230904	172400	646131380	8880	8880	8880	8880	0
196	20230904	172300	646131380	8880	8880	8880	8880	0
197	20230904	172200	646131380	8880	8880	8880	8880	0
198	20230904	172100	646131380	8880	8880	8880	8880	0
199	20230904	172000	646131380	8880	8880	8880	8880	0
200	20230904	171900	646131380	8880	8880	8880	8880	0
201	20230904	171800	646131380	8880	8880	8880	8880	0
202	20230904	171700	646131380	8880	8880	8880	8880	0
203	20230904	171600	646131380	8880	8880	8880	8880	0
204	20230904	171500	646131380	8880	8880	8880	8880	0
205	20230904	171400	646131380	8880	8880	8880	8880	0
206	20230904	171300	646131380	8880	8880	8880	8880	0
207	20230904	171200	646131380	8880	8880	8880	8880	0
208	20230904	171100	646131380	8880	8880	8880	8880	0
209	20230904	171000	646131380	8880	8880	8880	8880	0
210	20230904	170900	646131380	8880	8880	8880	8880	0
211	20230904	170800	646131380	8880	8880	8880	8880	0
212	20230904	170700	646131380	8880	8880	8880	8880	1676
213	20230904	170600	646131380	8880	8880	8880	8880	0
214	20230904	170500	646131380	8880	8880	8880	8880	0
215	20230904	170400	646131380	8880	8880	8880	8880	0
216	20230904	170300	646131380	8880	8880	8880	8880	0
217	20230904	170200	646131380	8880	8880	8880	8880	0
218	20230904	170100	646131380	8880	8880	8880	8880	0
219	20230904	170000	646131380	8880	8880	8880	8880	0
220	20230904	165900	646131380	8880	8880	8880	8880	0
221	20230904	165800	646131380	8880	8880	8880	8880	0
222	20230904	165700	646131380	8880	8880	8880	8880	0
223	20230904	165600	646131380	8880	8880	8880	8880	0
224	20230904	165500	646131380	8880	8880	8880	8880	0
225	20230904	165400	646131380	8880	8880	8880	8880	0
226	20230904	165300	646131380	8880	8880	8880	8880	0
227	20230904	165200	646131380	8880	8880	8880	8880	0
228	20230904	165100	646131380	8880	8880	8880	8880	0
229	20230904	165000	646131380	8880	8880	8880	8880	0
230	20230904	164900	646131380	8880	8880	8880	8880	0
231	20230904	164800	646131380	8880	8880	8880	8880	0
232	20230904	164700	646131380	8880	8880	8880	8880	0
233	20230904	164600	646131380	8880	8880	8880	8880	0
234	20230904	164500	646131380	8880	8880	8880	8880	0
235	20230904	164400	646131380	8880	8880	8880	8880	0
236	20230904	164300	646131380	8880	8880	8880	8880	0
237	20230904	164200	646131380	8880	8880	8880	8880	0
238	20230904	164100	646131380	8880	8880	8880	8880	0
239	20230904	164000	646131380	8880	8880	8880	8880	0
240	20230904	163900	646131380	8880	8880	8880	8880	0
241	20230904	163800	646131380	8880	8880	8880	8880	0
242	20230904	163700	646131380	8880	8880	8880	8880	1676
243	20230904	163600	646131380	8880	8880	8880	8880	0
244	20230904	163500	646131380	8880	8880	8880	8880	0
245	20230904	163400	646131380	8880	8880	8880	8880	0
246	20230904	163300	646131380	8880	8880	8880	8880	0
247	20230904	163200	646131380	8880	8880	8880	8880	0
248	20230904	163100	646131380	8880	8880	8880	8880	0
249	20230904	163000	646131380	8880	8880	8880	8880	0
250	20230904	162900	646131380	8880	8880	8880	8880	0
251	20230904	162800	646131380	8880	8880	8880	8880	0
252	20230904	162700	646131380	8880	8880	8880	8880	0
253	20230904	162600	646131380	8880	8880	8880	8880	0
254	20230904	162500	646131380	8880	8880	8880	8880	0
255	20230904	162400	646131380	8880	8880	8880	8880	0
256	20230904	162300	646131380	8880	8880	8880	8880	0
257	20230904	162200	646131380	8880	8880	8880	8880	0
258	20230904	162100	646131380	8880	8880	8880	8880	0
259	20230904	162000	646131380	8880	8880	8880	8880	0
260	20230904	161900	646131380	8880	8880	8880	8880	0
261	20230904	161800	646131380	8880	8880	8880	8880	0
262	20230904	161700	646131380	8880	8880	8880	8880	0
263	20230904	161600	646131380	8880	8880	8880	8880	0
264	20230904	161500	646131380	8880	8880	8880	8880	0
265	20230904	161400	646131380	8880	8880	8880	8880	0
266	20230904	161300	646131380	8880	8880	8880	8880	0
267	20230904	161200	646131380	8880	8880	8880	8880	0
268	20230904	161100	646131380	8880	8880	8880	8880	0
269	20230904	161000	646131380	8880	8880	8880	8880	0
270	20230904	160900	646131380	8880	8880	8880	8880	0
271	20230904	160800	646131380	8880	8880	8880	8880	0
272	20230904	160700	646131380	8880	8880	8880	8880	1676
273	20230904	160600	646131380	8880	8880	8880	8880	0
274	20230904	160500	646131380	8880	8880	8880	8880	0
275	20230904	160400	646131380	8880	8880	8880	8880	0
276	20230904	160300	646131380	8880	8880	8880	8880	0
277	20230904	160200	646131380	8880	8880	8880	8880	0
278	20230904	160100	646131380	8880	8880	8880	8880	0
279	20230904	160000	646131380	8880	8880	8880	8880	0
280	20230904	155900	646131380	8880	8880	8880	8880	0
281	20230904	155800	646131380	8880	8880	8880	8880	0
282	20230904	155700	646131380	8880	8880	8880	8880	0
283	20230904	155600	646131380	8880	8880	8880	8880	0
284	20230904	155500	646131380	8880	8880	8880	8880	0
285	20230904	155400	646131380	8880	8880	8880	8880	0
286	20230904	155300	646131380	8880	8880	8880	8880	0
287	20230904	155200	646131380	8880	8880	8880	8880	0
288	20230904	155100	646131380	8880	8880	8880	8880	0
289	20230904	155000	646131380	8880	8880	8880	8880	0
290	20230904	154900	646131380	8880	8880	8880	8880	0
291	20230904	154800	646131380	8880	8880	8880	8880	0
292	20230904	154700	646131380	8880	8880	8880	8880	0
293	20230904	154600	646131380	8880	8880	8880	8880	0
294	20230904	154500	646131380	8880	8880	8880	8880	0
295	20230904	154400	646131380	8880	8880	8880	8880	0
296	20230904	154300	646131380	8880	8880	8880	8880	0
297	20230904	154200	646131380	8880	8880	8880	8880	0
298	20230904	154100	646131380	8880	8880	8880	8880	0
299	20230904	154000	646131380	8880	8880	8880	8880	0
300	20230904	153900	646131380	8880	8880	8880	8880	0
301	20230904	153800	646131380	8880	8880	8880	8880	0
302	20230904	153700	646131380	8880	8880	8880	8880	1676
303	20230904	153600	646131380	8880	8880	8880	8880	0
304	20230904	153500	646131380	8880	8880	8880	8880	0
305	20230904	153400	646131380	8880	8880	8880	8880	0
306	20230904	153300	646131380	8880	8880	8880	8880	0
307	20230904	153200	646131380	8880	8880	8880	8880	0
308	20230904	153100	646131380	8880	8880	8880	8880	0
309	20230904	153000	646131380	8880	8880	8880	8880	1676
310	20230904	152900	631248500	8880	8880	8880	8880	0
311	20230904	152800	631248500	8880	8880	8880	8880	0
312	20230904	152700	631248500	8880	8880	8880	8880	0
313	20230904	152600	631248500	8880	8880	8880	8880	0
314	20230904	152500	631248500	8880	8880	8880	8880	0
315	20230904	152400	631248500	8880	8880	8880	8880	0
316	20230904	152300	631248500	8880	8880	8880	8880	0
317	20230904	152200	631248500	8880	8880	8880	8880	0
318	20230904	152100	631248500	8880	8880	8880	8880	0
319	20230904	152000	631248500	8880	8880	8880	8880	0
320	20230904	151900	631248500	8880	8860	8890	8850	1929
321	20230904	151800	614172920	8850	8850	8850	8850	168
322	20230904	151700	612686120	8850	8900	8900	8850	1777
323	20230904	151600	596936170	8900	8860	8900	8850	113
324	20230904	151500	595934960	8850	8880	8940	8850	5601
325	20230904	151400	546306010	8870	8950	8980	8870	6900
326	20230904	151300	484950430	8990	8990	8990	8990	101
327	20230904	151200	484042440	8990	8990	8990	8990	0
328	20230904	151100	484042440	8990	8990	8990	8990	1
329	20230904	151000	484033450	9000	8970	9000	8970	250
330	20230904	150900	481788870	8970	8950	8970	8950	45
331	20230904	150800	481386080	8950	8930	8950	8930	1093
332	20230904	150700	471611200	8930	8900	8930	8900	785
333	20230904	150600	464602950	8920	8920	8920	8920	0
334	20230904	150500	464602950	8920	8920	8920	8920	50
335	20230904	150400	464156950	8890	8920	8930	8890	198
336	20230904	150300	462391610	8880	8910	8910	8880	959
337	20230904	150200	453870230	8890	8890	8890	8890	48
338	20230904	150100	453443510	8890	8890	8890	8890	0
339	20230904	150000	453443510	8890	8890	8890	8890	0
340	20230904	145900	453443510	8890	8890	8890	8890	37
341	20230904	145800	453114580	8890	8890	8890	8890	76
342	20230904	145700	452438940	8890	8910	8910	8890	310
343	20230904	145600	449676940	8910	8910	8910	8910	0
344	20230904	145500	449676940	8910	8900	8910	8900	192
345	20230904	145400	447967600	8890	8910	8910	8890	57
346	20230904	145300	447459930	8910	8890	8910	8890	100
347	20230904	145200	446569770	8890	8900	8900	8890	80
348	20230904	145100	445858030	8910	8910	8910	8910	0
349	20230904	145000	445858030	8910	8910	8910	8910	9
350	20230904	144900	445777840	8900	8910	8910	8900	41
351	20230904	144800	445412840	8900	8900	8900	8900	0
352	20230904	144700	445412840	8900	8900	8900	8900	59
353	20230904	144600	444887740	8880	8880	8880	8880	0
354	20230904	144500	444887740	8880	8910	8910	8880	975
355	20230904	144400	436221610	8910	8910	8910	8910	749
356	20230904	144300	429548020	8900	8900	8900	8900	0
357	20230904	144200	429548020	8900	8910	8910	8890	952
358	20230904	144100	421068710	8910	8910	8910	8910	0
359	20230904	144000	421068710	8910	8910	8910	8910	173
360	20230904	143900	419527280	8920	8920	8920	8920	12
361	20230904	143800	419420240	8910	8910	8910	8910	39
362	20230904	143700	419072750	8900	8900	8900	8900	50
363	20230904	143600	418627750	8900	8910	8910	8900	14
364	20230904	143500	418503020	8900	8900	8900	8900	35
365	20230904	143400	418191520	8910	8910	8910	8910	1
366	20230904	143300	418182610	8910	8910	8910	8910	0
367	20230904	143200	418182610	8910	8910	8910	8910	2
368	20230904	143100	418164790	8910	8910	8910	8910	17
369	20230904	143000	418013320	8910	8900	8910	8900	87
370	20230904	142900	417238510	8900	8900	8900	8900	82
371	20230904	142800	416508710	8910	8910	8910	8910	0
372	20230904	142700	416508710	8910	8910	8910	8910	3
373	20230904	142600	416481980	8910	8910	8910	8910	1
374	20230904	142500	416473070	8910	8900	8910	8900	105
375	20230904	142400	415537830	8910	8910	8910	8910	0
376	20230904	142300	415537830	8910	8910	8910	8910	0
377	20230904	142200	415537830	8910	8910	8910	8910	11
378	20230904	142100	415439820	8910	8910	8910	8910	0
379	20230904	142000	415439820	8910	8910	8910	8910	0
380	20230904	141900	415439820	8910	8910	8910	8910	8
381	20230904	141800	415368540	8910	8910	8910	8910	0
382	20230904	141700	415368540	8910	8910	8910	8910	116
383	20230904	141600	414334980	8920	8920	8920	8920	1
384	20230904	141500	414326060	8920	8930	8930	8920	21
385	20230904	141400	414138570	8930	8930	8930	8930	1
386	20230904	141300	414129640	8930	8930	8930	8930	0
387	20230904	141200	414129640	8930	8930	8930	8930	31
388	20230904	141100	413852810	8940	8940	8940	8940	0
389	20230904	141000	413852810	8940	8940	8940	8940	0
390	20230904	140900	413852810	8940	8940	8940	8940	1
391	20230904	140800	413843870	8910	8910	8910	8910	0
392	20230904	140700	413843870	8910	8910	8910	8910	111
393	20230904	140600	412854860	8910	8910	8910	8910	0
394	20230904	140500	412854860	8910	8910	8910	8910	32
395	20230904	140400	412569740	8920	8920	8920	8920	0
396	20230904	140300	412569740	8920	8920	8920	8920	0
397	20230904	140200	412569740	8920	8910	8920	8910	52
398	20230904	140100	412106410	8920	8920	8920	8920	0
399	20230904	140000	412106410	8920	8920	8920	8920	7
400	20230904	135900	412043970	8930	8930	8930	8930	0
401	20230904	135800	412043970	8930	8930	8930	8930	13
402	20230904	135700	411927880	8930	8930	8930	8930	47
403	20230904	135600	411508170	8930	8930	8930	8930	0
404	20230904	135500	411508170	8930	8930	8930	8930	4
405	20230904	135400	411472450	8930	8930	8930	8930	0
406	20230904	135300	411472450	8930	8930	8930	8930	155
407	20230904	135200	410088300	8930	8930	8930	8930	132
408	20230904	135100	408909540	8930	8930	8930	8930	1
409	20230904	135000	408900610	8940	8940	8940	8940	0
410	20230904	134900	408900610	8940	8910	8940	8910	2
411	20230904	134800	408882760	8910	8910	8910	8910	84
412	20230904	134700	408134320	8920	8920	8920	8920	5
413	20230904	134600	408089720	8920	8920	8920	8920	0
414	20230904	134500	408089720	8920	8920	8920	8920	32
415	20230904	134400	407804280	8930	8930	8930	8930	11
416	20230904	134300	407706050	8920	8920	8920	8920	0
417	20230904	134200	407706050	8920	8920	8920	8920	0
418	20230904	134100	407706050	8920	8920	8920	8920	50
419	20230904	134000	407260050	8910	8910	8910	8910	45
420	20230904	133900	406859100	8910	8910	8910	8910	2
421	20230904	133800	406841280	8910	8910	8910	8910	48
422	20230904	133700	406413600	8920	8920	8920	8920	0
423	20230904	133600	406413600	8920	8920	8920	8920	0
424	20230904	133500	406413600	8920	8920	8920	8920	2
425	20230904	133400	406395760	8910	8910	8910	8910	0
426	20230904	133300	406395760	8910	8920	8920	8910	1050
427	20230904	133200	397035460	8930	8930	8930	8930	0
428	20230904	133100	397035460	8930	8930	8930	8930	0
429	20230904	133000	397035460	8930	8930	8930	8930	20
430	20230904	132900	396856860	8940	8930	8940	8930	54
431	20230904	132800	396374630	8930	8930	8930	8930	1
432	20230904	132700	396365700	8920	8920	8920	8920	0
433	20230904	132600	396365700	8920	8920	8920	8920	55
434	20230904	132500	395875100	8920	8920	8920	8910	35
435	20230904	132400	395563210	8920	8920	8920	8920	20
436	20230904	132300	395384810	8910	8910	8910	8910	52
437	20230904	132200	394921490	8910	8910	8910	8910	0
438	20230904	132100	394921490	8910	8910	8910	8910	0
439	20230904	132000	394921490	8910	8910	8910	8910	33
440	20230904	131900	394627460	8910	8910	8910	8910	0
441	20230904	131800	394627460	8910	8910	8910	8910	186
442	20230904	131700	392970200	8910	8910	8910	8910	0
443	20230904	131600	392970200	8910	8910	8910	8910	35
444	20230904	131500	392658350	8910	8910	8910	8910	0
445	20230904	131400	392658350	8910	8910	8910	8910	0
446	20230904	131300	392658350	8910	8910	8910	8910	52
447	20230904	131200	392195030	8910	8910	8910	8910	0
448	20230904	131100	392195030	8910	8910	8910	8910	33
449	20230904	131000	391901000	8920	8920	8920	8920	4
450	20230904	130900	391865320	8920	8920	8920	8920	1
451	20230904	130800	391856400	8920	8920	8920	8920	1
452	20230904	130700	391847480	8920	8920	8920	8920	0
453	20230904	130600	391847480	8920	8920	8920	8920	206
454	20230904	130500	390009960	8930	8930	8930	8930	20
455	20230904	130400	389831360	8920	8920	8920	8920	0
456	20230904	130300	389831360	8920	8920	8920	8920	0
457	20230904	130200	389831360	8920	8920	8920	8920	0
458	20230904	130100	389831360	8920	8910	8920	8910	141
459	20230904	130000	388573980	8910	8910	8910	8910	88
460	20230904	125900	387789900	8910	8910	8910	8910	42
461	20230904	125800	387415680	8900	8900	8900	8900	43
462	20230904	125700	387032980	8900	8900	8900	8900	0
463	20230904	125600	387032980	8900	8900	8900	8900	38
464	20230904	125500	386694780	8900	8900	8900	8900	0
465	20230904	125400	386694780	8900	8900	8900	8900	68
466	20230904	125300	386089580	8890	8900	8900	8890	54
467	20230904	125200	385609500	8900	8900	8900	8900	0
468	20230904	125100	385609500	8900	8900	8900	8900	39
469	20230904	125000	385262400	8900	8900	8900	8900	54
470	20230904	124900	384781800	8900	8900	8900	8900	80
471	20230904	124800	384069800	8900	8910	8910	8900	43
472	20230904	124700	383687090	8900	8910	8910	8900	2
473	20230904	124600	383669280	8910	8910	8910	8910	10
474	20230904	124500	383580180	8920	8910	8920	8910	2
475	20230904	124400	383562350	8910	8900	8910	8900	96
476	20230904	124300	382707000	8920	8920	8920	8920	1
477	20230904	124200	382698080	8900	8930	8930	8900	7
478	20230904	124100	382635750	8900	8900	8940	8900	17
479	20230904	124000	382484020	8900	8890	8900	8890	278
480	20230904	123900	380011480	8900	8900	8900	8900	0
481	20230904	123800	380011480	8900	8900	8900	8900	2
482	20230904	123700	379993680	8910	8900	8910	8900	37
483	20230904	123600	379664160	8900	8910	8910	8900	18
484	20230904	123500	379503940	8900	8900	8900	8900	167
485	20230904	123400	378017640	8900	8900	8900	8900	0
486	20230904	123300	378017640	8900	8900	8900	8900	114
487	20230904	123200	377003040	8900	8900	8900	8900	6
488	20230904	123100	376949640	8900	8900	8900	8890	83
489	20230904	123000	376211260	8950	8900	8950	8900	150
490	20230904	122900	374875010	8890	8890	8890	8890	43
491	20230904	122800	374492740	8900	8900	8900	8900	11
492	20230904	122700	374394840	8900	8900	8900	8900	58
493	20230904	122600	373878640	8890	8890	8890	8890	214
494	20230904	122500	371976180	8890	8890	8890	8890	0
495	20230904	122400	371976180	8890	8890	8890	8890	48
496	20230904	122300	371549460	8890	8890	8890	8890	103
497	20230904	122200	370633790	8890	8890	8890	8890	174
498	20230904	122100	369086930	8890	8890	8890	8890	37
499	20230904	122000	368758000	8890	8890	8890	8890	0
500	20230904	121900	368758000	8890	8890	8890	8890	50
501	20230904	121800	368313500	8900	8900	8900	8900	78
502	20230904	121700	367619300	8900	8900	8900	8900	49
503	20230904	121600	367183200	8890	8890	8890	8890	35
504	20230904	121500	366872050	8890	8890	8890	8890	0
505	20230904	121400	366872050	8890	8890	8890	8890	44
506	20230904	121300	366480890	8890	8890	8890	8890	180
507	20230904	121200	364880690	8900	8900	8900	8900	1
508	20230904	121100	364871790	8890	8890	8890	8890	41
509	20230904	121000	364507300	8890	8890	8890	8890	0
510	20230904	120900	364507300	8890	8900	8900	8890	182
511	20230904	120800	362889310	8890	8890	8890	8890	0
512	20230904	120700	362889310	8890	8890	8890	8890	87
513	20230904	120600	362115880	8890	8890	8890	8890	269
514	20230904	120500	359724470	8890	8890	8890	8890	181
515	20230904	120400	358115380	8890	8890	8890	8890	41
516	20230904	120300	357750890	8890	8890	8890	8890	62
517	20230904	120200	357199710	8880	8880	8880	8880	0
518	20230904	120100	357199710	8880	8880	8880	8880	0
519	20230904	120000	357199710	8880	8880	8880	8880	184
520	20230904	115900	355565790	8890	8890	8890	8890	305
521	20230904	115800	352854340	8890	8890	8890	8890	0
522	20230904	115700	352854340	8890	8890	8890	8890	0
523	20230904	115600	352854340	8890	8890	8890	8890	224
524	20230904	115500	350862980	8890	8890	8900	8890	3
525	20230904	115400	350836300	8900	8890	8900	8890	55
526	20230904	115300	350347340	8890	8890	8890	8890	0
527	20230904	115200	350347340	8890	8890	8890	8890	0
528	20230904	115100	350347340	8890	8890	8890	8890	197
529	20230904	115000	348596010	8890	8890	8890	8890	91
530	20230904	114900	347787020	8880	8880	8880	8880	44
531	20230904	114800	347396300	8880	8880	8880	8880	79
532	20230904	114700	346694780	8880	8880	8880	8880	177
533	20230904	114600	345123020	8890	8890	8890	8890	0
534	20230904	114500	345123020	8890	8890	8890	8890	14
535	20230904	114400	344998560	8880	8880	8880	8880	49
536	20230904	114300	344563440	8880	8880	8880	8880	190
537	20230904	114200	342876240	8880	8880	8880	8880	35
538	20230904	114100	342565440	8890	8890	8890	8890	1
539	20230904	114000	342556550	8890	8890	8890	8890	20
540	20230904	113900	342378750	8880	8880	8880	8880	48
541	20230904	113800	341952510	8890	8890	8890	8890	180
542	20230904	113700	340352310	8880	8880	8880	8880	37
543	20230904	113600	340023750	8890	8890	8890	8890	0
544	20230904	113500	340023750	8890	8890	8890	8890	11
545	20230904	113400	339925960	8890	8900	8900	8880	129
546	20230904	113300	338779530	8900	8900	8900	8900	1
547	20230904	113200	338770630	8900	8900	8900	8900	30
548	20230904	113100	338503630	8890	8890	8890	8890	202
549	20230904	113000	336707850	8890	8890	8890	8890	43
550	20230904	112900	336325580	8900	8890	8900	8890	15
551	20230904	112800	336192130	8880	8880	8880	8880	34
552	20230904	112700	335890210	8880	8880	8880	8880	1
553	20230904	112600	335881330	8870	8870	8870	8870	152
554	20230904	112500	334533090	8860	8860	8860	8860	281
555	20230904	112400	332043430	8850	8850	8860	8850	49
556	20230904	112300	331609770	8860	8860	8860	8860	13
557	20230904	112200	331494590	8860	8860	8860	8860	13
558	20230904	112100	331379410	8860	8870	8870	8860	95
559	20230904	112000	330537130	8890	8890	8890	8890	0
560	20230904	111900	330537130	8890	8870	8890	8870	56
561	20230904	111800	330040170	8860	8860	8860	8860	109
562	20230904	111700	329074430	8850	8850	8850	8850	36
563	20230904	111600	328755830	8860	8860	8860	8860	99
564	20230904	111500	327878690	8860	8860	8870	8860	40
565	20230904	111400	327524280	8850	8850	8850	8850	46
566	20230904	111300	327117180	8850	8850	8850	8850	0
567	20230904	111200	327117180	8850	8850	8860	8850	221
568	20230904	111100	325161320	8870	8860	8870	8860	17
569	20230904	111000	325010660	8860	8860	8860	8860	287
570	20230904	110900	322467840	8860	8860	8860	8860	51
571	20230904	110800	322015980	8860	8860	8860	8860	234
572	20230904	110700	319942740	8860	8860	8860	8860	34
573	20230904	110600	319641500	8860	8860	8860	8860	0
574	20230904	110500	319641500	8860	8860	8860	8860	54
575	20230904	110400	319163060	8870	8870	8870	8870	100
576	20230904	110300	318276060	8870	8870	8870	8870	246
577	20230904	110200	316094040	8870	8860	8870	8860	32
578	20230904	110100	315810510	8860	8860	8860	8860	120
579	20230904	110000	314747310	8850	8850	8850	8850	51
580	20230904	105900	314295960	8860	8860	8860	8860	142
581	20230904	105800	313037840	8860	8850	8860	8850	60
582	20230904	105700	312506340	8860	8860	8860	8860	132
583	20230904	105600	311336820	8870	8860	8870	8860	84
584	20230904	105500	310592570	8860	8870	8870	8860	192
585	20230904	105400	308890120	8870	8870	8870	8870	3
586	20230904	105300	308863510	8860	8860	8860	8860	42
587	20230904	105200	308491390	8860	8860	8860	8860	0
588	20230904	105100	308491390	8860	8860	8860	8860	106
589	20230904	105000	307552230	8860	8870	8870	8860	221
590	20230904	104900	305594140	8870	8870	8870	8870	0
591	20230904	104800	305594140	8870	8860	8870	8860	122
592	20230904	104700	304512520	8860	8860	8860	8860	14
593	20230904	104600	304388480	8850	8850	8850	8850	312
594	20230904	104500	301627280	8860	8860	8860	8860	11
595	20230904	104400	301529820	8850	8850	8850	8850	200
596	20230904	104300	299759820	8850	8850	8850	8850	50
597	20230904	104200	299317320	8840	8850	8850	8840	894
598	20230904	104100	291414240	8850	8850	8850	8850	20
599	20230904	104000	291237240	8850	8850	8850	8850	45
600	20230904	103900	290838990	8850	8860	8860	8850	229
601	20230904	103800	288812140	8860	8860	8860	8850	119
602	20230904	103700	287758470	8850	8850	8850	8850	269
603	20230904	103600	285377820	8850	8850	8870	8850	102
604	20230904	103500	284475100	8860	8860	8860	8860	0
605	20230904	103400	284475100	8860	8860	8880	8860	13
606	20230904	103300	284359900	8860	8860	8860	8850	343
607	20230904	103200	281323650	8860	8860	8860	8860	2
608	20230904	103100	281305930	8870	8870	8870	8870	5
609	20230904	103000	281261580	8860	8870	8870	8860	157
610	20230904	102900	279870540	8870	8860	8870	8860	73
611	20230904	102800	279223250	8860	8880	8880	8860	639
612	20230904	102700	273555390	8880	8880	8880	8880	11
613	20230904	102600	273457710	8880	8880	8880	8880	711
614	20230904	102500	267144030	8890	8890	8890	8880	112
615	20230904	102400	266148840	8890	8900	8900	8890	242
616	20230904	102300	263997440	8890	8890	8890	8890	36
617	20230904	102200	263677400	8900	8900	8900	8900	190
618	20230904	102100	261986400	8900	8900	8900	8900	22
619	20230904	102000	261790600	8900	8900	8900	8890	840
620	20230904	101900	254317490	8900	8900	8900	8900	1000
621	20230904	101800	245417490	8910	8910	8920	8900	553
622	20230904	101700	240491900	8910	8910	8910	8910	53
623	20230904	101600	240019670	8910	8910	8910	8910	102
624	20230904	101500	239110850	8900	8910	8910	8900	374
625	20230904	101400	235781950	8910	8910	8910	8910	3
626	20230904	101300	235755220	8910	8900	8910	8900	49
627	20230904	101200	235319010	8900	8900	8900	8900	63
628	20230904	101100	234758310	8900	8900	8900	8900	337
629	20230904	101000	231759010	8900	8890	8900	8890	89
630	20230904	100900	230967140	8900	8910	8910	8890	1991
631	20230904	100800	213246660	8920	8910	8920	8900	257
632	20230904	100700	210956960	8910	8920	8920	8910	1216
633	20230904	100600	200122150	8920	8920	8920	8920	517
634	20230904	100500	195510510	8920	8930	8930	8920	427
635	20230904	100400	191699960	8930	8930	8930	8930	200
636	20230904	100300	189913960	8930	8950	8950	8920	1220
637	20230904	100200	179015350	8950	8990	8990	8950	483
638	20230904	100100	174683990	8990	8980	8990	8980	74
639	20230904	100000	174019170	8960	8950	8960	8950	37
640	20230904	095900	173687850	8950	8960	8960	8950	472
641	20230904	095800	169461840	8960	8970	8970	8960	232
642	20230904	095700	167383100	8970	8970	8970	8970	25
643	20230904	095600	167158850	8970	8970	8970	8970	0
644	20230904	095500	167158850	8970	8970	8970	8970	80
645	20230904	095400	166441250	8970	8960	8970	8960	104
646	20230904	095300	165508590	8970	8990	8990	8970	1047
647	20230904	095200	156111660	8990	8990	8990	8990	65
648	20230904	095100	155527310	8980	8980	8980	8980	52
649	20230904	095000	155060350	8970	8970	8980	8970	77
650	20230904	094900	154369610	8970	8980	8980	8970	1251
651	20230904	094800	143143640	8980	8990	8990	8980	59
652	20230904	094700	142613810	8990	8990	8990	8990	0
653	20230904	094600	142613810	8990	8980	8990	8980	125
654	20230904	094500	141491270	8980	8980	8980	8980	390
655	20230904	094400	137989070	8980	8980	8980	8980	7
656	20230904	094300	137926210	8980	8980	8980	8980	71
657	20230904	094200	137288630	8980	8980	8990	8980	335
658	20230904	094100	134280230	8980	8960	8980	8960	175
659	20230904	094000	132710910	8960	8980	9000	8960	743
660	20230904	093900	126045580	8970	8980	8980	8970	200
661	20230904	093800	124251140	9000	8990	9000	8990	19
662	20230904	093700	124080170	8980	8980	8980	8980	275
663	20230904	093600	121610670	8980	8980	8980	8970	490
664	20230904	093500	117212790	8990	8990	8990	8990	130
665	20230904	093400	116044090	8980	9000	9000	8980	1005
666	20230904	093300	107010130	9000	9000	9000	9000	28
667	20230904	093200	106758130	9000	9000	9000	9000	361
668	20230904	093100	103509130	9000	9000	9010	9000	109
669	20230904	093000	102527830	9010	9000	9010	9000	39
670	20230904	092900	102176820	9000	9000	9000	9000	15
671	20230904	092800	102041820	9000	9010	9010	9000	220
672	20230904	092700	100061310	9010	9010	9010	9010	14
673	20230904	092600	99935170	9010	9010	9010	9010	31
674	20230904	092500	99655860	9010	9000	9010	9000	409
675	20230904	092400	95971390	9000	9000	9000	9000	2
676	20230904	092300	95953390	9000	9020	9020	9000	498
677	20230904	092200	91466940	9020	9020	9020	9020	100
678	20230904	092100	90564940	9020	9010	9020	9010	632
679	20230904	092000	84866830	9010	9000	9010	9000	625
680	20230904	091900	79241820	9000	9020	9020	9000	340
681	20230904	091800	76179410	9020	9020	9020	9020	100
682	20230904	091700	75277410	9020	9020	9020	9020	4
683	20230904	091600	75241330	9010	9010	9010	9010	30
684	20230904	091500	74971030	9010	9010	9010	9010	0
685	20230904	091400	74971030	9010	9030	9030	9000	1776
686	20230904	091300	58968680	9030	9020	9030	9020	258
687	20230904	091200	56639070	9020	9020	9020	9020	0
688	20230904	091100	56639070	9020	9030	9030	9020	247
689	20230904	091000	54411110	9030	9030	9030	9030	202
690	20230904	090900	52587050	9040	9040	9040	9040	0
691	20230904	090800	52587050	9040	9030	9040	9030	174
692	20230904	090700	51014120	9020	9000	9020	9000	408
693	20230904	090600	47341100	9000	9020	9030	9000	590
694	20230904	090500	42027010	9030	9120	9120	9020	292
695	20230904	090400	39390010	9110	9010	9110	9000	18
696	20230904	090300	39227640	9020	9020	9020	8990	700
697	20230904	090200	32915640	9020	9040	9040	9000	709
698	20230904	090100	26524630	9040	9090	9090	9030	826
699	20230904	090000	19043190	9090	9180	9220	9090	2069