KissMeData/317530/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203100	259449260	5750	5750	5750	5750	541
3	20230901	203000	259449260	5750	5750	5750	5750	0
4	20230901	202900	259449260	5750	5750	5750	5750	0
5	20230901	202800	259449260	5750	5750	5750	5750	0
6	20230901	202700	259449260	5750	5750	5750	5750	0
7	20230901	202600	259449260	5750	5750	5750	5750	0
8	20230901	202500	259449260	5750	5750	5750	5750	0
9	20230901	202400	259449260	5750	5750	5750	5750	0
10	20230901	202300	259449260	5750	5750	5750	5750	0
11	20230901	202200	259449260	5750	5750	5750	5750	0
12	20230901	202100	259449260	5750	5750	5750	5750	0
13	20230901	202000	259449260	5750	5750	5750	5750	0
14	20230901	201900	259449260	5750	5750	5750	5750	0
15	20230901	201800	259449260	5750	5750	5750	5750	0
16	20230901	201700	259449260	5750	5750	5750	5750	0
17	20230901	201600	259449260	5750	5750	5750	5750	0
18	20230901	201500	259449260	5750	5750	5750	5750	0
19	20230901	201400	259449260	5750	5750	5750	5750	0
20	20230901	201300	259449260	5750	5750	5750	5750	0
21	20230901	201200	259449260	5750	5750	5750	5750	0
22	20230901	201100	259449260	5750	5750	5750	5750	0
23	20230901	201000	259449260	5750	5750	5750	5750	0
24	20230901	200900	259449260	5750	5750	5750	5750	0
25	20230901	200800	259449260	5750	5750	5750	5750	0
26	20230901	200700	259449260	5750	5750	5750	5750	0
27	20230901	200600	259449260	5750	5750	5750	5750	0
28	20230901	200500	259449260	5750	5750	5750	5750	0
29	20230901	200400	259449260	5750	5750	5750	5750	0
30	20230901	200300	259449260	5750	5750	5750	5750	0
31	20230901	200200	259449260	5750	5750	5750	5750	0
32	20230901	200100	259449260	5750	5750	5750	5750	541
33	20230901	200000	259449260	5750	5750	5750	5750	0
34	20230901	195900	259449260	5750	5750	5750	5750	0
35	20230901	195800	259449260	5750	5750	5750	5750	0
36	20230901	195700	259449260	5750	5750	5750	5750	0
37	20230901	195600	259449260	5750	5750	5750	5750	0
38	20230901	195500	259449260	5750	5750	5750	5750	0
39	20230901	195400	259449260	5750	5750	5750	5750	0
40	20230901	195300	259449260	5750	5750	5750	5750	0
41	20230901	195200	259449260	5750	5750	5750	5750	0
42	20230901	195100	259449260	5750	5750	5750	5750	0
43	20230901	195000	259449260	5750	5750	5750	5750	0
44	20230901	194900	259449260	5750	5750	5750	5750	0
45	20230901	194800	259449260	5750	5750	5750	5750	0
46	20230901	194700	259449260	5750	5750	5750	5750	0
47	20230901	194600	259449260	5750	5750	5750	5750	0
48	20230901	194500	259449260	5750	5750	5750	5750	0
49	20230901	194400	259449260	5750	5750	5750	5750	0
50	20230901	194300	259449260	5750	5750	5750	5750	0
51	20230901	194200	259449260	5750	5750	5750	5750	0
52	20230901	194100	259449260	5750	5750	5750	5750	0
53	20230901	194000	259449260	5750	5750	5750	5750	0
54	20230901	193900	259449260	5750	5750	5750	5750	0
55	20230901	193800	259449260	5750	5750	5750	5750	0
56	20230901	193700	259449260	5750	5750	5750	5750	0
57	20230901	193600	259449260	5750	5750	5750	5750	0
58	20230901	193500	259449260	5750	5750	5750	5750	0
59	20230901	193400	259449260	5750	5750	5750	5750	0
60	20230901	193300	259449260	5750	5750	5750	5750	0
61	20230901	193200	259449260	5750	5750	5750	5750	0
62	20230901	193100	259449260	5750	5750	5750	5750	541
63	20230901	193000	259449260	5750	5750	5750	5750	0
64	20230901	192900	259449260	5750	5750	5750	5750	0
65	20230901	192800	259449260	5750	5750	5750	5750	0
66	20230901	192700	259449260	5750	5750	5750	5750	0
67	20230901	192600	259449260	5750	5750	5750	5750	0
68	20230901	192500	259449260	5750	5750	5750	5750	0
69	20230901	192400	259449260	5750	5750	5750	5750	0
70	20230901	192300	259449260	5750	5750	5750	5750	0
71	20230901	192200	259449260	5750	5750	5750	5750	0
72	20230901	192100	259449260	5750	5750	5750	5750	0
73	20230901	192000	259449260	5750	5750	5750	5750	0
74	20230901	191900	259449260	5750	5750	5750	5750	0
75	20230901	191800	259449260	5750	5750	5750	5750	0
76	20230901	191700	259449260	5750	5750	5750	5750	0
77	20230901	191600	259449260	5750	5750	5750	5750	0
78	20230901	191500	259449260	5750	5750	5750	5750	0
79	20230901	191400	259449260	5750	5750	5750	5750	0
80	20230901	191300	259449260	5750	5750	5750	5750	0
81	20230901	191200	259449260	5750	5750	5750	5750	0
82	20230901	191100	259449260	5750	5750	5750	5750	0
83	20230901	191000	259449260	5750	5750	5750	5750	0
84	20230901	190900	259449260	5750	5750	5750	5750	0
85	20230901	190800	259449260	5750	5750	5750	5750	0
86	20230901	190700	259449260	5750	5750	5750	5750	0
87	20230901	190600	259449260	5750	5750	5750	5750	0
88	20230901	190500	259449260	5750	5750	5750	5750	0
89	20230901	190400	259449260	5750	5750	5750	5750	0
90	20230901	190300	259449260	5750	5750	5750	5750	0
91	20230901	190200	259449260	5750	5750	5750	5750	0
92	20230901	190100	259449260	5750	5750	5750	5750	541
93	20230901	190000	259449260	5750	5750	5750	5750	0
94	20230901	185900	259449260	5750	5750	5750	5750	0
95	20230901	185800	259449260	5750	5750	5750	5750	0
96	20230901	185700	259449260	5750	5750	5750	5750	0
97	20230901	185600	259449260	5750	5750	5750	5750	0
98	20230901	185500	259449260	5750	5750	5750	5750	0
99	20230901	185400	259449260	5750	5750	5750	5750	0
100	20230901	185300	259449260	5750	5750	5750	5750	0
101	20230901	185200	259449260	5750	5750	5750	5750	0
102	20230901	185100	259449260	5750	5750	5750	5750	0
103	20230901	185000	259449260	5750	5750	5750	5750	0
104	20230901	184900	259449260	5750	5750	5750	5750	0
105	20230901	184800	259449260	5750	5750	5750	5750	0
106	20230901	184700	259449260	5750	5750	5750	5750	0
107	20230901	184600	259449260	5750	5750	5750	5750	0
108	20230901	184500	259449260	5750	5750	5750	5750	0
109	20230901	184400	259449260	5750	5750	5750	5750	0
110	20230901	184300	259449260	5750	5750	5750	5750	0
111	20230901	184200	259449260	5750	5750	5750	5750	0
112	20230901	184100	259449260	5750	5750	5750	5750	0
113	20230901	184000	259449260	5750	5750	5750	5750	0
114	20230901	183900	259449260	5750	5750	5750	5750	0
115	20230901	183800	259449260	5750	5750	5750	5750	0
116	20230901	183700	259449260	5750	5750	5750	5750	0
117	20230901	183600	259449260	5750	5750	5750	5750	0
118	20230901	183500	259449260	5750	5750	5750	5750	0
119	20230901	183400	259449260	5750	5750	5750	5750	0
120	20230901	183300	259449260	5750	5750	5750	5750	0
121	20230901	183200	259449260	5750	5750	5750	5750	0
122	20230901	183100	259449260	5750	5750	5750	5750	541
123	20230901	183000	259449260	5750	5750	5750	5750	0
124	20230901	182900	259449260	5750	5750	5750	5750	0
125	20230901	182800	259449260	5750	5750	5750	5750	0
126	20230901	182700	259449260	5750	5750	5750	5750	0
127	20230901	182600	259449260	5750	5750	5750	5750	0
128	20230901	182500	259449260	5750	5750	5750	5750	0
129	20230901	182400	259449260	5750	5750	5750	5750	0
130	20230901	182300	259449260	5750	5750	5750	5750	0
131	20230901	182200	259449260	5750	5750	5750	5750	0
132	20230901	182100	259449260	5750	5750	5750	5750	0
133	20230901	182000	259449260	5750	5750	5750	5750	0
134	20230901	181900	259449260	5750	5750	5750	5750	0
135	20230901	181800	259449260	5750	5750	5750	5750	0
136	20230901	181700	259449260	5750	5750	5750	5750	0
137	20230901	181600	259449260	5750	5750	5750	5750	0
138	20230901	181500	259449260	5750	5750	5750	5750	0
139	20230901	181400	259449260	5750	5750	5750	5750	0
140	20230901	181300	259449260	5750	5750	5750	5750	0
141	20230901	181200	259449260	5750	5750	5750	5750	0
142	20230901	181100	259449260	5750	5750	5750	5750	0
143	20230901	181000	259449260	5750	5750	5750	5750	0
144	20230901	180900	259449260	5750	5750	5750	5750	0
145	20230901	180800	259449260	5750	5750	5750	5750	0
146	20230901	180700	259449260	5750	5750	5750	5750	0
147	20230901	180600	259449260	5750	5750	5750	5750	0
148	20230901	180500	259449260	5750	5750	5750	5750	0
149	20230901	180400	259449260	5750	5750	5750	5750	0
150	20230901	180300	259449260	5750	5750	5750	5750	0
151	20230901	180200	259449260	5750	5750	5750	5750	0
152	20230901	180100	259449260	5750	5750	5750	5750	541
153	20230901	180000	259449260	5750	5750	5750	5750	0
154	20230901	175900	259449260	5750	5750	5750	5750	0
155	20230901	175800	259449260	5750	5750	5750	5750	0
156	20230901	175700	259449260	5750	5750	5750	5750	0
157	20230901	175600	259449260	5750	5750	5750	5750	0
158	20230901	175500	259449260	5750	5750	5750	5750	0
159	20230901	175400	259449260	5750	5750	5750	5750	0
160	20230901	175300	259449260	5750	5750	5750	5750	0
161	20230901	175200	259449260	5750	5750	5750	5750	0
162	20230901	175100	259449260	5750	5750	5750	5750	0
163	20230901	175000	259449260	5750	5750	5750	5750	0
164	20230901	174900	259449260	5750	5750	5750	5750	0
165	20230901	174800	259449260	5750	5750	5750	5750	0
166	20230901	174700	259449260	5750	5750	5750	5750	0
167	20230901	174600	259449260	5750	5750	5750	5750	0
168	20230901	174500	259449260	5750	5750	5750	5750	0
169	20230901	174400	259449260	5750	5750	5750	5750	0
170	20230901	174300	259449260	5750	5750	5750	5750	0
171	20230901	174200	259449260	5750	5750	5750	5750	0
172	20230901	174100	259449260	5750	5750	5750	5750	0
173	20230901	174000	259449260	5750	5750	5750	5750	0
174	20230901	173900	259449260	5750	5750	5750	5750	0
175	20230901	173800	259449260	5750	5750	5750	5750	0
176	20230901	173700	259449260	5750	5750	5750	5750	0
177	20230901	173600	259449260	5750	5750	5750	5750	0
178	20230901	173500	259449260	5750	5750	5750	5750	0
179	20230901	173400	259449260	5750	5750	5750	5750	0
180	20230901	173300	259449260	5750	5750	5750	5750	0
181	20230901	173200	259449260	5750	5750	5750	5750	0
182	20230901	173100	259449260	5750	5750	5750	5750	541
183	20230901	173000	259449260	5750	5750	5750	5750	0
184	20230901	172900	259449260	5750	5750	5750	5750	0
185	20230901	172800	259449260	5750	5750	5750	5750	0
186	20230901	172700	259449260	5750	5750	5750	5750	0
187	20230901	172600	259449260	5750	5750	5750	5750	0
188	20230901	172500	259449260	5750	5750	5750	5750	0
189	20230901	172400	259449260	5750	5750	5750	5750	0
190	20230901	172300	259449260	5750	5750	5750	5750	0
191	20230901	172200	259449260	5750	5750	5750	5750	0
192	20230901	172100	259449260	5750	5750	5750	5750	0
193	20230901	172000	259449260	5750	5750	5750	5750	0
194	20230901	171900	259449260	5750	5750	5750	5750	0
195	20230901	171800	259449260	5750	5750	5750	5750	0
196	20230901	171700	259449260	5750	5750	5750	5750	0
197	20230901	171600	259449260	5750	5750	5750	5750	0
198	20230901	171500	259449260	5750	5750	5750	5750	0
199	20230901	171400	259449260	5750	5750	5750	5750	0
200	20230901	171300	259449260	5750	5750	5750	5750	0
201	20230901	171200	259449260	5750	5750	5750	5750	0
202	20230901	171100	259449260	5750	5750	5750	5750	0
203	20230901	171000	259449260	5750	5750	5750	5750	0
204	20230901	170900	259449260	5750	5750	5750	5750	0
205	20230901	170800	259449260	5750	5750	5750	5750	0
206	20230901	170700	259449260	5750	5750	5750	5750	0
207	20230901	170600	259449260	5750	5750	5750	5750	0
208	20230901	170500	259449260	5750	5750	5750	5750	0
209	20230901	170400	259449260	5750	5750	5750	5750	0
210	20230901	170300	259449260	5750	5750	5750	5750	0
211	20230901	170200	259449260	5750	5750	5750	5750	0
212	20230901	170100	259449260	5750	5750	5750	5750	541
213	20230901	170000	259449260	5750	5750	5750	5750	0
214	20230901	165900	259449260	5750	5750	5750	5750	0
215	20230901	165800	259449260	5750	5750	5750	5750	0
216	20230901	165700	259449260	5750	5750	5750	5750	0
217	20230901	165600	259449260	5750	5750	5750	5750	0
218	20230901	165500	259449260	5750	5750	5750	5750	0
219	20230901	165400	259449260	5750	5750	5750	5750	0
220	20230901	165300	259449260	5750	5750	5750	5750	0
221	20230901	165200	259449260	5750	5750	5750	5750	0
222	20230901	165100	259449260	5750	5750	5750	5750	0
223	20230901	165000	259449260	5750	5750	5750	5750	0
224	20230901	164900	259449260	5750	5750	5750	5750	0
225	20230901	164800	259449260	5750	5750	5750	5750	0
226	20230901	164700	259449260	5750	5750	5750	5750	0
227	20230901	164600	259449260	5750	5750	5750	5750	0
228	20230901	164500	259449260	5750	5750	5750	5750	0
229	20230901	164400	259449260	5750	5750	5750	5750	0
230	20230901	164300	259449260	5750	5750	5750	5750	0
231	20230901	164200	259449260	5750	5750	5750	5750	0
232	20230901	164100	259449260	5750	5750	5750	5750	0
233	20230901	164000	259449260	5750	5750	5750	5750	0
234	20230901	163900	259449260	5750	5750	5750	5750	0
235	20230901	163800	259449260	5750	5750	5750	5750	0
236	20230901	163700	259449260	5750	5750	5750	5750	0
237	20230901	163600	259449260	5750	5750	5750	5750	0
238	20230901	163500	259449260	5750	5750	5750	5750	0
239	20230901	163400	259449260	5750	5750	5750	5750	0
240	20230901	163300	259449260	5750	5750	5750	5750	0
241	20230901	163200	259449260	5750	5750	5750	5750	0
242	20230901	163100	259449260	5750	5750	5750	5750	541
243	20230901	163000	259449260	5750	5750	5750	5750	0
244	20230901	162900	259449260	5750	5750	5750	5750	0
245	20230901	162800	259449260	5750	5750	5750	5750	0
246	20230901	162700	259449260	5750	5750	5750	5750	0
247	20230901	162600	259449260	5750	5750	5750	5750	0
248	20230901	162500	259449260	5750	5750	5750	5750	0
249	20230901	162400	259449260	5750	5750	5750	5750	0
250	20230901	162300	259449260	5750	5750	5750	5750	0
251	20230901	162200	259449260	5750	5750	5750	5750	0
252	20230901	162100	259449260	5750	5750	5750	5750	0
253	20230901	162000	259449260	5750	5750	5750	5750	0
254	20230901	161900	259449260	5750	5750	5750	5750	0
255	20230901	161800	259449260	5750	5750	5750	5750	0
256	20230901	161700	259449260	5750	5750	5750	5750	0
257	20230901	161600	259449260	5750	5750	5750	5750	0
258	20230901	161500	259449260	5750	5750	5750	5750	0
259	20230901	161400	259449260	5750	5750	5750	5750	0
260	20230901	161300	259449260	5750	5750	5750	5750	0
261	20230901	161200	259449260	5750	5750	5750	5750	0
262	20230901	161100	259449260	5750	5750	5750	5750	0
263	20230901	161000	259449260	5750	5750	5750	5750	0
264	20230901	160900	259449260	5750	5750	5750	5750	0
265	20230901	160800	259449260	5750	5750	5750	5750	0
266	20230901	160700	259449260	5750	5750	5750	5750	0
267	20230901	160600	259449260	5750	5750	5750	5750	0
268	20230901	160500	259449260	5750	5750	5750	5750	0
269	20230901	160400	259449260	5750	5750	5750	5750	0
270	20230901	160300	259449260	5750	5750	5750	5750	0
271	20230901	160200	259449260	5750	5750	5750	5750	0
272	20230901	160100	259449260	5750	5750	5750	5750	541
273	20230901	160000	259449260	5750	5750	5750	5750	0
274	20230901	155900	259449260	5750	5750	5750	5750	0
275	20230901	155800	259449260	5750	5750	5750	5750	0
276	20230901	155700	259449260	5750	5750	5750	5750	0
277	20230901	155600	259449260	5750	5750	5750	5750	0
278	20230901	155500	259449260	5750	5750	5750	5750	0
279	20230901	155400	259449260	5750	5750	5750	5750	0
280	20230901	155300	259449260	5750	5750	5750	5750	0
281	20230901	155200	259449260	5750	5750	5750	5750	0
282	20230901	155100	259449260	5750	5750	5750	5750	0
283	20230901	155000	259449260	5750	5750	5750	5750	0
284	20230901	154900	259449260	5750	5750	5750	5750	0
285	20230901	154800	259449260	5750	5750	5750	5750	0
286	20230901	154700	259449260	5750	5750	5750	5750	0
287	20230901	154600	259449260	5750	5750	5750	5750	0
288	20230901	154500	259449260	5750	5750	5750	5750	0
289	20230901	154400	259449260	5750	5750	5750	5750	0
290	20230901	154300	259449260	5750	5750	5750	5750	0
291	20230901	154200	259449260	5750	5750	5750	5750	0
292	20230901	154100	259449260	5750	5750	5750	5750	0
293	20230901	154000	259449260	5750	5750	5750	5750	0
294	20230901	153900	259449260	5750	5750	5750	5750	0
295	20230901	153800	259449260	5750	5750	5750	5750	0
296	20230901	153700	259449260	5750	5750	5750	5750	0
297	20230901	153600	259449260	5750	5750	5750	5750	0
298	20230901	153500	259449260	5750	5750	5750	5750	0
299	20230901	153400	259449260	5750	5750	5750	5750	0
300	20230901	153300	259449260	5750	5750	5750	5750	0
301	20230901	153200	259449260	5750	5750	5750	5750	0
302	20230901	153100	259449260	5750	5750	5750	5750	541
303	20230901	153000	259449260	5750	5750	5750	5750	541
304	20230901	152900	256338510	5810	5810	5810	5810	0
305	20230901	152800	256338510	5810	5810	5810	5810	0
306	20230901	152700	256338510	5810	5810	5810	5810	0
307	20230901	152600	256338510	5810	5810	5810	5810	0
308	20230901	152500	256338510	5810	5810	5810	5810	0
309	20230901	152400	256338510	5810	5810	5810	5810	0
310	20230901	152300	256338510	5810	5810	5810	5810	0
311	20230901	152200	256338510	5810	5810	5810	5810	0
312	20230901	152100	256338510	5810	5810	5810	5810	0
313	20230901	152000	256338510	5810	5810	5810	5810	0
314	20230901	151900	256338510	5810	5810	5830	5760	721
315	20230901	151800	252154140	5810	5770	5810	5770	431
316	20230901	151700	249667230	5810	5800	5810	5800	500
317	20230901	151600	246762280	5800	5800	5800	5800	1
318	20230901	151500	246756480	5760	5760	5760	5750	416
319	20230901	151400	244360980	5810	5810	5810	5810	0
320	20230901	151300	244360980	5810	5780	5810	5780	801
321	20230901	151200	239724660	5750	5780	5780	5750	51
322	20230901	151100	239431340	5750	5760	5760	5750	100
323	20230901	151000	238856270	5750	5750	5750	5750	200
324	20230901	150900	237706270	5790	5790	5790	5790	0
325	20230901	150800	237706270	5790	5790	5790	5790	0
326	20230901	150700	237706270	5790	5790	5790	5790	1
327	20230901	150600	237700480	5750	5750	5750	5750	0
328	20230901	150500	237700480	5750	5760	5760	5750	552
329	20230901	150400	234526460	5790	5790	5790	5790	0
330	20230901	150300	234526460	5790	5790	5790	5790	0
331	20230901	150200	234526460	5790	5790	5790	5790	0
332	20230901	150100	234526460	5790	5770	5790	5760	3037
333	20230901	150000	217033200	5760	5780	5780	5760	274
334	20230901	145900	215453880	5790	5790	5790	5790	32
335	20230901	145800	215268600	5810	5810	5810	5810	12
336	20230901	145700	215198880	5820	5820	5820	5820	10
337	20230901	145600	215140680	5830	5830	5830	5830	0
338	20230901	145500	215140680	5830	5830	5830	5830	0
339	20230901	145400	215140680	5830	5830	5830	5830	0
340	20230901	145300	215140680	5830	5830	5830	5830	0
341	20230901	145200	215140680	5830	5800	5830	5790	201
342	20230901	145100	213975960	5810	5810	5810	5810	10
343	20230901	145000	213917860	5830	5830	5830	5830	0
344	20230901	144900	213917860	5830	5830	5830	5830	0
345	20230901	144800	213917860	5830	5830	5830	5830	0
346	20230901	144700	213917860	5830	5830	5830	5830	0
347	20230901	144600	213917860	5830	5830	5830	5830	0
348	20230901	144500	213917860	5830	5830	5830	5830	0
349	20230901	144400	213917860	5830	5830	5830	5830	0
350	20230901	144300	213917860	5830	5830	5830	5830	132
351	20230901	144200	213148300	5830	5830	5830	5830	7
352	20230901	144100	213107490	5830	5830	5830	5830	1
353	20230901	144000	213101660	5820	5820	5820	5820	6
354	20230901	143900	213066740	5820	5820	5820	5820	1
355	20230901	143800	213060920	5800	5800	5800	5800	1
356	20230901	143700	213055120	5810	5810	5810	5810	0
357	20230901	143600	213055120	5810	5810	5810	5800	4331
358	20230901	143500	187932540	5820	5820	5820	5820	5
359	20230901	143400	187903440	5820	5810	5820	5810	151
360	20230901	143300	187025910	5820	5820	5820	5820	0
361	20230901	143200	187025910	5820	5820	5820	5820	0
362	20230901	143100	187025910	5820	5820	5820	5820	0
363	20230901	143000	187025910	5820	5820	5820	5820	0
364	20230901	142900	187025910	5820	5820	5820	5820	0
365	20230901	142800	187025910	5820	5820	5820	5820	0
366	20230901	142700	187025910	5820	5820	5820	5820	12
367	20230901	142600	186956070	5820	5820	5820	5820	275
368	20230901	142500	185355570	5820	5820	5820	5820	174
369	20230901	142400	184342890	5850	5850	5850	5850	0
370	20230901	142300	184342890	5850	5850	5850	5850	0
371	20230901	142200	184342890	5850	5850	5850	5850	0
372	20230901	142100	184342890	5850	5850	5850	5850	0
373	20230901	142000	184342890	5850	5850	5850	5850	1
374	20230901	141900	184337040	5820	5820	5820	5820	90
375	20230901	141800	183813240	5830	5830	5830	5830	50
376	20230901	141700	183521740	5850	5850	5850	5850	0
377	20230901	141600	183521740	5850	5850	5850	5850	10
378	20230901	141500	183463240	5850	5850	5850	5850	0
379	20230901	141400	183463240	5850	5850	5850	5850	20
380	20230901	141300	183346240	5850	5850	5850	5850	10
381	20230901	141200	183287740	5840	5840	5840	5840	30
382	20230901	141100	183112540	5840	5840	5840	5840	105
383	20230901	141000	182499340	5840	5840	5840	5840	0
384	20230901	140900	182499340	5840	5840	5840	5840	0
385	20230901	140800	182499340	5840	5840	5840	5840	3
386	20230901	140700	182481820	5830	5830	5830	5830	3
387	20230901	140600	182464330	5830	5840	5850	5830	532
388	20230901	140500	179352700	5850	5850	5850	5850	0
389	20230901	140400	179352700	5850	5850	5850	5850	0
390	20230901	140300	179352700	5850	5850	5850	5850	0
391	20230901	140200	179352700	5850	5850	5850	5850	171
392	20230901	140100	178352350	5850	5850	5850	5850	0
393	20230901	140000	178352350	5850	5850	5850	5850	0
394	20230901	135900	178352350	5850	5850	5850	5850	0
395	20230901	135800	178352350	5850	5850	5850	5850	0
396	20230901	135700	178352350	5850	5840	5850	5840	2
397	20230901	135600	178340660	5840	5840	5840	5840	0
398	20230901	135500	178340660	5840	5840	5840	5840	20
399	20230901	135400	178223860	5840	5840	5840	5840	0
400	20230901	135300	178223860	5840	5840	5840	5840	0
401	20230901	135200	178223860	5840	5840	5840	5840	55
402	20230901	135100	177902660	5870	5870	5870	5870	0
403	20230901	135000	177902660	5870	5850	5870	5850	4
404	20230901	134900	177879230	5800	5860	5860	5800	110
405	20230901	134800	177240600	5860	5860	5860	5860	0
406	20230901	134700	177240600	5860	5860	5860	5860	0
407	20230901	134600	177240600	5860	5860	5860	5860	0
408	20230901	134500	177240600	5860	5850	5860	5850	2
409	20230901	134400	177228890	5810	5810	5810	5810	11
410	20230901	134300	177164980	5800	5800	5800	5800	1
411	20230901	134200	177159180	5810	5820	5820	5810	194
412	20230901	134100	176030120	5820	5820	5820	5820	2
413	20230901	134000	176018480	5850	5850	5850	5850	1
414	20230901	133900	176012630	5820	5820	5860	5820	221
415	20230901	133800	174726340	5860	5860	5860	5860	0
416	20230901	133700	174726340	5860	5860	5860	5860	0
417	20230901	133600	174726340	5860	5860	5860	5860	50
418	20230901	133500	174433340	5870	5870	5870	5870	0
419	20230901	133400	174433340	5870	5870	5870	5870	0
420	20230901	133300	174433340	5870	5870	5870	5870	0
421	20230901	133200	174433340	5870	5840	5870	5840	4
422	20230901	133100	174409950	5840	5840	5840	5840	0
423	20230901	133000	174409950	5840	5840	5840	5840	0
424	20230901	132900	174409950	5840	5840	5840	5840	0
425	20230901	132800	174409950	5840	5840	5840	5840	0
426	20230901	132700	174409950	5840	5840	5840	5840	101
427	20230901	132600	173820110	5820	5820	5820	5820	0
428	20230901	132500	173820110	5820	5820	5820	5820	0
429	20230901	132400	173820110	5820	5820	5820	5820	0
430	20230901	132300	173820110	5820	5820	5820	5820	0
431	20230901	132200	173820110	5820	5820	5820	5820	0
432	20230901	132100	173820110	5820	5820	5820	5820	0
433	20230901	132000	173820110	5820	5820	5820	5820	0
434	20230901	131900	173820110	5820	5820	5820	5820	0
435	20230901	131800	173820110	5820	5820	5820	5820	0
436	20230901	131700	173820110	5820	5820	5820	5820	0
437	20230901	131600	173820110	5820	5820	5820	5820	0
438	20230901	131500	173820110	5820	5820	5820	5820	0
439	20230901	131400	173820110	5820	5820	5820	5820	100
440	20230901	131300	173238110	5820	5830	5830	5820	31
441	20230901	131200	173057560	5820	5820	5820	5820	0
442	20230901	131100	173057560	5820	5820	5820	5820	0
443	20230901	131000	173057560	5820	5820	5820	5820	0
444	20230901	130900	173057560	5820	5820	5820	5820	0
445	20230901	130800	173057560	5820	5830	5830	5820	200
446	20230901	130700	171892750	5830	5830	5830	5830	0
447	20230901	130600	171892750	5830	5840	5840	5830	59
448	20230901	130500	171548210	5840	5840	5840	5840	3
449	20230901	130400	171530690	5840	5840	5840	5840	0
450	20230901	130300	171530690	5840	5840	5840	5840	0
451	20230901	130200	171530690	5840	5840	5840	5840	5
452	20230901	130100	171501490	5850	5850	5850	5850	87
453	20230901	130000	170992540	5850	5850	5850	5850	70
454	20230901	125900	170583040	5850	5880	5880	5850	205
455	20230901	125800	169380010	5880	5880	5880	5880	0
456	20230901	125700	169380010	5880	5880	5890	5880	113
457	20230901	125600	168715270	5880	5880	5880	5880	125
458	20230901	125500	167980270	5890	5880	5890	5880	5
459	20230901	125400	167950830	5900	5900	5900	5900	0
460	20230901	125300	167950830	5900	5900	5900	5900	0
461	20230901	125200	167950830	5900	5900	5900	5900	0
462	20230901	125100	167950830	5900	5900	5900	5900	1
463	20230901	125000	167944930	5870	5860	5870	5860	1386
464	20230901	124900	159810470	5860	5860	5860	5860	0
465	20230901	124800	159810470	5860	5860	5860	5860	2
466	20230901	124700	159798750	5860	5860	5860	5860	2
467	20230901	124600	159787030	5860	5860	5860	5860	34
468	20230901	124500	159587790	5860	5860	5860	5860	36
469	20230901	124400	159376830	5870	5870	5910	5870	244
470	20230901	124300	157944470	5910	5910	5910	5910	0
471	20230901	124200	157944470	5910	5880	5910	5880	16
472	20230901	124100	157850200	5880	5880	5880	5880	144
473	20230901	124000	157003480	5910	5910	5910	5910	0
474	20230901	123900	157003480	5910	5910	5910	5910	1
475	20230901	123800	156997570	5880	5910	5910	5880	615
476	20230901	123700	153372680	5910	5910	5910	5910	4
477	20230901	123600	153349040	5890	5900	5910	5890	62
478	20230901	123500	152983190	5900	5900	5910	5900	44
479	20230901	123400	152723480	5910	5910	5910	5910	277
480	20230901	123300	151086410	5920	5930	5940	5920	130
481	20230901	123200	150316090	5930	5910	5930	5910	135
482	20230901	123100	149518010	5900	5900	5910	5890	147
483	20230901	123000	148650790	5890	5870	5890	5870	371
484	20230901	122900	146467700	5850	5840	5850	5840	2885
485	20230901	122800	129590890	5840	5850	5850	5840	51
486	20230901	122700	129293020	5860	5860	5860	5860	5
487	20230901	122600	129263720	5860	5860	5860	5860	3
488	20230901	122500	129246140	5870	5870	5870	5870	0
489	20230901	122400	129246140	5870	5870	5870	5870	5
490	20230901	122300	129216790	5870	5870	5870	5870	0
491	20230901	122200	129216790	5870	5870	5870	5870	0
492	20230901	122100	129216790	5870	5860	5870	5860	10
493	20230901	122000	129158180	5870	5870	5870	5870	0
494	20230901	121900	129158180	5870	5870	5870	5870	0
495	20230901	121800	129158180	5870	5870	5870	5870	0
496	20230901	121700	129158180	5870	5870	5870	5870	1
497	20230901	121600	129152310	5830	5830	5830	5830	458
498	20230901	121500	126482170	5830	5830	5830	5830	80
499	20230901	121400	126015770	5840	5840	5840	5840	1
500	20230901	121300	126009930	5850	5850	5850	5850	11
501	20230901	121200	125945580	5860	5880	5880	5860	8
502	20230901	121100	125898680	5890	5870	5890	5870	210
503	20230901	121000	124663930	5900	5900	5900	5900	2
504	20230901	120900	124652130	5910	5910	5910	5910	20
505	20230901	120800	124533930	5870	5870	5870	5870	1
506	20230901	120700	124528060	5930	5920	5960	5870	139
507	20230901	120600	123710140	5920	5850	5920	5850	2018
508	20230901	120500	111825490	5850	5860	5860	5850	17
509	20230901	120400	111725930	5860	5820	5870	5820	2005
510	20230901	120300	99976560	5820	5820	5820	5820	1
511	20230901	120200	99970740	5800	5800	5800	5800	0
512	20230901	120100	99970740	5800	5800	5800	5800	105
513	20230901	120000	99361740	5800	5800	5800	5800	0
514	20230901	115900	99361740	5800	5800	5800	5800	0
515	20230901	115800	99361740	5800	5800	5800	5800	14
516	20230901	115700	99280540	5800	5800	5800	5800	9
517	20230901	115600	99228340	5800	5820	5820	5800	12
518	20230901	115500	99158710	5810	5800	5810	5800	620
519	20230901	115400	95556720	5810	5810	5810	5800	159
520	20230901	115300	94634370	5820	5830	5830	5820	266
521	20230901	115200	93083750	5830	5810	5830	5810	23
522	20230901	115100	92949940	5810	5810	5810	5810	2
523	20230901	115000	92938320	5830	5830	5830	5830	0
524	20230901	114900	92938320	5830	5790	5830	5790	113
525	20230901	114800	92279850	5790	5790	5790	5790	0
526	20230901	114700	92279850	5790	5790	5790	5790	121
527	20230901	114600	91579260	5830	5830	5830	5830	0
528	20230901	114500	91579260	5830	5830	5830	5830	5
529	20230901	114400	91550110	5840	5840	5840	5840	0
530	20230901	114300	91550110	5840	5800	5840	5800	551
531	20230901	114200	88332420	5800	5790	5800	5790	42
532	20230901	114100	88089170	5790	5790	5790	5790	23
533	20230901	114000	87956000	5800	5800	5800	5800	15
534	20230901	113900	87869000	5800	5790	5810	5790	612
535	20230901	113800	84318440	5790	5760	5790	5760	20
536	20230901	113700	84203090	5760	5760	5760	5760	0
537	20230901	113600	84203090	5760	5760	5760	5760	0
538	20230901	113500	84203090	5760	5760	5760	5760	0
539	20230901	113400	84203090	5760	5760	5760	5760	0
540	20230901	113300	84203090	5760	5750	5760	5750	298
541	20230901	113200	82489480	5750	5750	5750	5750	299
542	20230901	113100	80770230	5750	5760	5760	5750	504
543	20230901	113000	77867200	5770	5770	5770	5770	0
544	20230901	112900	77867200	5770	5770	5770	5770	0
545	20230901	112800	77867200	5770	5770	5770	5770	0
546	20230901	112700	77867200	5770	5770	5770	5770	0
547	20230901	112600	77867200	5770	5770	5770	5770	27
548	20230901	112500	77711410	5800	5790	5800	5790	3
549	20230901	112400	77694030	5800	5800	5800	5800	0
550	20230901	112300	77694030	5800	5770	5800	5770	4
551	20230901	112200	77670890	5770	5770	5770	5770	36
552	20230901	112100	77463170	5770	5770	5770	5770	34
553	20230901	112000	77266990	5770	5770	5770	5770	0
554	20230901	111900	77266990	5770	5770	5770	5770	0
555	20230901	111800	77266990	5770	5770	5770	5770	0
556	20230901	111700	77266990	5770	5770	5770	5770	0
557	20230901	111600	77266990	5770	5770	5770	5770	0
558	20230901	111500	77266990	5770	5770	5770	5770	91
559	20230901	111400	76741920	5760	5760	5760	5760	3
560	20230901	111300	76724640	5740	5740	5740	5740	2
561	20230901	111200	76713160	5730	5740	5740	5730	19
562	20230901	111100	76604190	5760	5740	5760	5740	1300
563	20230901	111000	69126510	5730	5720	5730	5720	100
564	20230901	110900	68553530	5730	5730	5730	5730	10
565	20230901	110800	68496230	5730	5720	5730	5720	7
566	20230901	110700	68456180	5710	5710	5710	5710	41
567	20230901	110600	68222070	5700	5700	5700	5700	0
568	20230901	110500	68222070	5700	5700	5700	5700	0
569	20230901	110400	68222070	5700	5700	5700	5700	4
570	20230901	110300	68199270	5690	5690	5690	5690	5
571	20230901	110200	68170820	5680	5680	5680	5680	0
572	20230901	110100	68170820	5680	5680	5680	5680	30
573	20230901	110000	68000420	5680	5720	5720	5680	23
574	20230901	105900	67869660	5710	5690	5710	5690	18
575	20230901	105800	67767220	5690	5690	5690	5690	0
576	20230901	105700	67767220	5690	5690	5690	5690	30
577	20230901	105600	67596520	5680	5680	5680	5680	3
578	20230901	105500	67579480	5690	5690	5690	5670	96
579	20230901	105400	67034540	5690	5690	5690	5690	3
580	20230901	105300	67017470	5660	5660	5660	5660	0
581	20230901	105200	67017470	5660	5660	5660	5660	0
582	20230901	105100	67017470	5660	5660	5660	5660	4
583	20230901	105000	66994830	5660	5670	5670	5660	93
584	20230901	104900	66467830	5700	5700	5700	5700	0
585	20230901	104800	66467830	5700	5700	5700	5700	0
586	20230901	104700	66467830	5700	5690	5700	5690	3
587	20230901	104600	66450740	5710	5700	5710	5700	4
588	20230901	104500	66427920	5670	5670	5670	5670	58
589	20230901	104400	66099060	5730	5720	5730	5720	2
590	20230901	104300	66087610	5710	5720	5720	5700	7
591	20230901	104200	66047670	5690	5670	5690	5670	25
592	20230901	104100	65905860	5670	5670	5670	5670	90
593	20230901	104000	65395560	5670	5670	5670	5670	0
594	20230901	103900	65395560	5670	5670	5670	5670	10
595	20230901	103800	65338860	5690	5690	5690	5690	1
596	20230901	103700	65333170	5700	5700	5700	5700	0
597	20230901	103600	65333170	5700	5690	5700	5690	2
598	20230901	103500	65321780	5700	5670	5700	5660	47
599	20230901	103400	65055440	5700	5700	5700	5700	0
600	20230901	103300	65055440	5700	5700	5700	5700	1
601	20230901	103200	65049740	5670	5670	5670	5670	0
602	20230901	103100	65049740	5670	5690	5690	5670	9
603	20230901	103000	64998670	5700	5700	5700	5700	1
604	20230901	102900	64992970	5690	5690	5690	5690	0
605	20230901	102800	64992970	5690	5690	5690	5690	3
606	20230901	102700	64975900	5690	5690	5690	5690	1
607	20230901	102600	64970210	5660	5660	5660	5660	30
608	20230901	102500	64800410	5700	5700	5700	5700	0
609	20230901	102400	64800410	5700	5700	5700	5700	0
610	20230901	102300	64800410	5700	5700	5700	5700	0
611	20230901	102200	64800410	5700	5660	5700	5660	68
612	20230901	102100	64413560	5660	5670	5670	5660	52
613	20230901	102000	64118940	5700	5700	5700	5700	0
614	20230901	101900	64118940	5700	5700	5700	5700	0
615	20230901	101800	64118940	5700	5700	5700	5700	1
616	20230901	101700	64113240	5660	5660	5660	5660	0
617	20230901	101600	64113240	5660	5660	5660	5660	0
618	20230901	101500	64113240	5660	5660	5660	5660	0
619	20230901	101400	64113240	5660	5660	5660	5660	1
620	20230901	101300	64107580	5660	5670	5670	5660	69
621	20230901	101200	63716910	5690	5690	5690	5690	1
622	20230901	101100	63711220	5670	5670	5670	5670	43
623	20230901	101000	63467410	5670	5690	5690	5670	8
624	20230901	100900	63422030	5660	5660	5660	5660	0
625	20230901	100800	63422030	5660	5660	5660	5660	54
626	20230901	100700	63116390	5670	5670	5670	5670	2
627	20230901	100600	63105050	5650	5690	5690	5650	225
628	20230901	100500	61832590	5690	5690	5690	5690	1512
629	20230901	100400	53229310	5690	5690	5690	5690	0
630	20230901	100300	53229310	5690	5690	5690	5690	0
631	20230901	100200	53229310	5690	5700	5700	5690	169
632	20230901	100100	52267500	5730	5730	5730	5730	0
633	20230901	100000	52267500	5730	5730	5730	5730	0
634	20230901	095900	52267500	5730	5730	5730	5730	0
635	20230901	095800	52267500	5730	5730	5730	5730	0
636	20230901	095700	52267500	5730	5720	5730	5720	8
637	20230901	095600	52221730	5730	5730	5730	5730	6
638	20230901	095500	52187350	5730	5710	5730	5690	285
639	20230901	095400	50564370	5740	5740	5740	5740	36
640	20230901	095300	50357730	5740	5700	5740	5700	118
641	20230901	095200	49684890	5710	5710	5710	5710	0
642	20230901	095100	49684890	5710	5710	5710	5710	1
643	20230901	095000	49679180	5750	5750	5750	5750	0
644	20230901	094900	49679180	5750	5750	5750	5750	0
645	20230901	094800	49679180	5750	5730	5750	5730	7
646	20230901	094700	49639030	5690	5710	5710	5690	131
647	20230901	094600	48892530	5740	5740	5740	5740	0
648	20230901	094500	48892530	5740	5740	5740	5740	7
649	20230901	094400	48852350	5740	5740	5740	5740	20
650	20230901	094300	48737550	5740	5740	5740	5740	10
651	20230901	094200	48680150	5700	5700	5700	5700	0
652	20230901	094100	48680150	5700	5690	5740	5690	182
653	20230901	094000	47642760	5690	5700	5740	5690	185
654	20230901	093900	46589700	5690	5750	5750	5690	218
655	20230901	093800	45347150	5750	5740	5750	5740	122
656	20230901	093700	44646860	5740	5730	5740	5730	13
657	20230901	093600	44572350	5700	5700	5700	5700	0
658	20230901	093500	44572350	5700	5700	5700	5700	0
659	20230901	093400	44572350	5700	5730	5730	5700	179
660	20230901	093300	43549190	5750	5760	5760	5750	136
661	20230901	093200	42766030	5760	5760	5760	5740	167
662	20230901	093100	41804270	5750	5760	5760	5750	7
663	20230901	093000	41764010	5770	5770	5770	5770	160
664	20230901	092900	40840810	5770	5830	5830	5770	57
665	20230901	092800	40511690	5830	5830	5830	5830	0
666	20230901	092700	40511690	5830	5830	5830	5830	0
667	20230901	092600	40511690	5830	5830	5830	5830	0
668	20230901	092500	40511690	5830	5810	5830	5810	404
669	20230901	092400	38156430	5780	5780	5780	5780	167
670	20230901	092300	37191170	5800	5800	5800	5800	5
671	20230901	092200	37162170	5810	5810	5810	5810	1
672	20230901	092100	37156360	5780	5780	5780	5780	91
673	20230901	092000	36630380	5780	5790	5830	5750	515
674	20230901	091900	33653700	5860	5810	5860	5790	15
675	20230901	091800	33566150	5780	5780	5780	5780	0
676	20230901	091700	33566150	5780	5780	5780	5780	0
677	20230901	091600	33566150	5780	5780	5780	5740	35
678	20230901	091500	33364880	5790	5820	5850	5790	599
679	20230901	091400	29892160	5820	5790	5820	5790	135
680	20230901	091300	29107880	5790	5800	5800	5790	19
681	20230901	091200	28997770	5790	5790	5790	5790	77
682	20230901	091100	28551940	5790	5770	5790	5770	21
683	20230901	091000	28430750	5780	5760	5780	5750	85
684	20230901	090900	27941130	5760	5750	5760	5750	661
685	20230901	090800	24137330	5750	5750	5750	5750	0
686	20230901	090700	24137330	5750	5750	5750	5750	1
687	20230901	090600	24131580	5720	5760	5760	5720	1015
688	20230901	090500	18285780	5760	5760	5760	5520	945
689	20230901	090400	12971710	5760	5760	5760	5760	2
690	20230901	090300	12960190	5680	5760	5820	5500	1422
691	20230901	090200	4881180	5750	5770	5770	5750	31
692	20230901	090100	4702550	5770	5770	5770	5770	6
693	20230901	090000	4667930	5770	5770	5770	5770	809