KissMeData/371950/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204100	318113500	8680	8680	8680	8680	1117
3	20230901	204000	318113500	8680	8680	8680	8680	0
4	20230901	203900	318113500	8680	8680	8680	8680	0
5	20230901	203800	318113500	8680	8680	8680	8680	0
6	20230901	203700	318113500	8680	8680	8680	8680	0
7	20230901	203600	318113500	8680	8680	8680	8680	0
8	20230901	203500	318113500	8680	8680	8680	8680	0
9	20230901	203400	318113500	8680	8680	8680	8680	0
10	20230901	203300	318113500	8680	8680	8680	8680	0
11	20230901	203200	318113500	8680	8680	8680	8680	0
12	20230901	203100	318113500	8680	8680	8680	8680	0
13	20230901	203000	318113500	8680	8680	8680	8680	0
14	20230901	202900	318113500	8680	8680	8680	8680	0
15	20230901	202800	318113500	8680	8680	8680	8680	0
16	20230901	202700	318113500	8680	8680	8680	8680	0
17	20230901	202600	318113500	8680	8680	8680	8680	0
18	20230901	202500	318113500	8680	8680	8680	8680	0
19	20230901	202400	318113500	8680	8680	8680	8680	0
20	20230901	202300	318113500	8680	8680	8680	8680	0
21	20230901	202200	318113500	8680	8680	8680	8680	0
22	20230901	202100	318113500	8680	8680	8680	8680	0
23	20230901	202000	318113500	8680	8680	8680	8680	0
24	20230901	201900	318113500	8680	8680	8680	8680	0
25	20230901	201800	318113500	8680	8680	8680	8680	0
26	20230901	201700	318113500	8680	8680	8680	8680	0
27	20230901	201600	318113500	8680	8680	8680	8680	0
28	20230901	201500	318113500	8680	8680	8680	8680	0
29	20230901	201400	318113500	8680	8680	8680	8680	0
30	20230901	201300	318113500	8680	8680	8680	8680	0
31	20230901	201200	318113500	8680	8680	8680	8680	0
32	20230901	201100	318113500	8680	8680	8680	8680	1117
33	20230901	201000	318113500	8680	8680	8680	8680	0
34	20230901	200900	318113500	8680	8680	8680	8680	0
35	20230901	200800	318113500	8680	8680	8680	8680	0
36	20230901	200700	318113500	8680	8680	8680	8680	0
37	20230901	200600	318113500	8680	8680	8680	8680	0
38	20230901	200500	318113500	8680	8680	8680	8680	0
39	20230901	200400	318113500	8680	8680	8680	8680	0
40	20230901	200300	318113500	8680	8680	8680	8680	0
41	20230901	200200	318113500	8680	8680	8680	8680	0
42	20230901	200100	318113500	8680	8680	8680	8680	0
43	20230901	200000	318113500	8680	8680	8680	8680	0
44	20230901	195900	318113500	8680	8680	8680	8680	0
45	20230901	195800	318113500	8680	8680	8680	8680	0
46	20230901	195700	318113500	8680	8680	8680	8680	0
47	20230901	195600	318113500	8680	8680	8680	8680	0
48	20230901	195500	318113500	8680	8680	8680	8680	0
49	20230901	195400	318113500	8680	8680	8680	8680	0
50	20230901	195300	318113500	8680	8680	8680	8680	0
51	20230901	195200	318113500	8680	8680	8680	8680	0
52	20230901	195100	318113500	8680	8680	8680	8680	0
53	20230901	195000	318113500	8680	8680	8680	8680	0
54	20230901	194900	318113500	8680	8680	8680	8680	0
55	20230901	194800	318113500	8680	8680	8680	8680	0
56	20230901	194700	318113500	8680	8680	8680	8680	0
57	20230901	194600	318113500	8680	8680	8680	8680	0
58	20230901	194500	318113500	8680	8680	8680	8680	0
59	20230901	194400	318113500	8680	8680	8680	8680	0
60	20230901	194300	318113500	8680	8680	8680	8680	0
61	20230901	194200	318113500	8680	8680	8680	8680	0
62	20230901	194100	318113500	8680	8680	8680	8680	1117
63	20230901	194000	318113500	8680	8680	8680	8680	0
64	20230901	193900	318113500	8680	8680	8680	8680	0
65	20230901	193800	318113500	8680	8680	8680	8680	0
66	20230901	193700	318113500	8680	8680	8680	8680	0
67	20230901	193600	318113500	8680	8680	8680	8680	0
68	20230901	193500	318113500	8680	8680	8680	8680	0
69	20230901	193400	318113500	8680	8680	8680	8680	0
70	20230901	193300	318113500	8680	8680	8680	8680	0
71	20230901	193200	318113500	8680	8680	8680	8680	0
72	20230901	193100	318113500	8680	8680	8680	8680	0
73	20230901	193000	318113500	8680	8680	8680	8680	0
74	20230901	192900	318113500	8680	8680	8680	8680	0
75	20230901	192800	318113500	8680	8680	8680	8680	0
76	20230901	192700	318113500	8680	8680	8680	8680	0
77	20230901	192600	318113500	8680	8680	8680	8680	0
78	20230901	192500	318113500	8680	8680	8680	8680	0
79	20230901	192400	318113500	8680	8680	8680	8680	0
80	20230901	192300	318113500	8680	8680	8680	8680	0
81	20230901	192200	318113500	8680	8680	8680	8680	0
82	20230901	192100	318113500	8680	8680	8680	8680	0
83	20230901	192000	318113500	8680	8680	8680	8680	0
84	20230901	191900	318113500	8680	8680	8680	8680	0
85	20230901	191800	318113500	8680	8680	8680	8680	0
86	20230901	191700	318113500	8680	8680	8680	8680	0
87	20230901	191600	318113500	8680	8680	8680	8680	0
88	20230901	191500	318113500	8680	8680	8680	8680	0
89	20230901	191400	318113500	8680	8680	8680	8680	0
90	20230901	191300	318113500	8680	8680	8680	8680	0
91	20230901	191200	318113500	8680	8680	8680	8680	0
92	20230901	191100	318113500	8680	8680	8680	8680	1117
93	20230901	191000	318113500	8680	8680	8680	8680	0
94	20230901	190900	318113500	8680	8680	8680	8680	0
95	20230901	190800	318113500	8680	8680	8680	8680	0
96	20230901	190700	318113500	8680	8680	8680	8680	0
97	20230901	190600	318113500	8680	8680	8680	8680	0
98	20230901	190500	318113500	8680	8680	8680	8680	0
99	20230901	190400	318113500	8680	8680	8680	8680	0
100	20230901	190300	318113500	8680	8680	8680	8680	0
101	20230901	190200	318113500	8680	8680	8680	8680	0
102	20230901	190100	318113500	8680	8680	8680	8680	0
103	20230901	190000	318113500	8680	8680	8680	8680	0
104	20230901	185900	318113500	8680	8680	8680	8680	0
105	20230901	185800	318113500	8680	8680	8680	8680	0
106	20230901	185700	318113500	8680	8680	8680	8680	0
107	20230901	185600	318113500	8680	8680	8680	8680	0
108	20230901	185500	318113500	8680	8680	8680	8680	0
109	20230901	185400	318113500	8680	8680	8680	8680	0
110	20230901	185300	318113500	8680	8680	8680	8680	0
111	20230901	185200	318113500	8680	8680	8680	8680	0
112	20230901	185100	318113500	8680	8680	8680	8680	0
113	20230901	185000	318113500	8680	8680	8680	8680	0
114	20230901	184900	318113500	8680	8680	8680	8680	0
115	20230901	184800	318113500	8680	8680	8680	8680	0
116	20230901	184700	318113500	8680	8680	8680	8680	0
117	20230901	184600	318113500	8680	8680	8680	8680	0
118	20230901	184500	318113500	8680	8680	8680	8680	0
119	20230901	184400	318113500	8680	8680	8680	8680	0
120	20230901	184300	318113500	8680	8680	8680	8680	0
121	20230901	184200	318113500	8680	8680	8680	8680	0
122	20230901	184100	318113500	8680	8680	8680	8680	1117
123	20230901	184000	318113500	8680	8680	8680	8680	0
124	20230901	183900	318113500	8680	8680	8680	8680	0
125	20230901	183800	318113500	8680	8680	8680	8680	0
126	20230901	183700	318113500	8680	8680	8680	8680	0
127	20230901	183600	318113500	8680	8680	8680	8680	0
128	20230901	183500	318113500	8680	8680	8680	8680	0
129	20230901	183400	318113500	8680	8680	8680	8680	0
130	20230901	183300	318113500	8680	8680	8680	8680	0
131	20230901	183200	318113500	8680	8680	8680	8680	0
132	20230901	183100	318113500	8680	8680	8680	8680	0
133	20230901	183000	318113500	8680	8680	8680	8680	0
134	20230901	182900	318113500	8680	8680	8680	8680	0
135	20230901	182800	318113500	8680	8680	8680	8680	0
136	20230901	182700	318113500	8680	8680	8680	8680	0
137	20230901	182600	318113500	8680	8680	8680	8680	0
138	20230901	182500	318113500	8680	8680	8680	8680	0
139	20230901	182400	318113500	8680	8680	8680	8680	0
140	20230901	182300	318113500	8680	8680	8680	8680	0
141	20230901	182200	318113500	8680	8680	8680	8680	0
142	20230901	182100	318113500	8680	8680	8680	8680	0
143	20230901	182000	318113500	8680	8680	8680	8680	0
144	20230901	181900	318113500	8680	8680	8680	8680	0
145	20230901	181800	318113500	8680	8680	8680	8680	0
146	20230901	181700	318113500	8680	8680	8680	8680	0
147	20230901	181600	318113500	8680	8680	8680	8680	0
148	20230901	181500	318113500	8680	8680	8680	8680	0
149	20230901	181400	318113500	8680	8680	8680	8680	0
150	20230901	181300	318113500	8680	8680	8680	8680	0
151	20230901	181200	318113500	8680	8680	8680	8680	0
152	20230901	181100	318113500	8680	8680	8680	8680	1117
153	20230901	181000	318113500	8680	8680	8680	8680	0
154	20230901	180900	318113500	8680	8680	8680	8680	0
155	20230901	180800	318113500	8680	8680	8680	8680	0
156	20230901	180700	318113500	8680	8680	8680	8680	0
157	20230901	180600	318113500	8680	8680	8680	8680	0
158	20230901	180500	318113500	8680	8680	8680	8680	0
159	20230901	180400	318113500	8680	8680	8680	8680	0
160	20230901	180300	318113500	8680	8680	8680	8680	0
161	20230901	180200	318113500	8680	8680	8680	8680	0
162	20230901	180100	318113500	8680	8680	8680	8680	0
163	20230901	180000	318113500	8680	8680	8680	8680	0
164	20230901	175900	318113500	8680	8680	8680	8680	0
165	20230901	175800	318113500	8680	8680	8680	8680	0
166	20230901	175700	318113500	8680	8680	8680	8680	0
167	20230901	175600	318113500	8680	8680	8680	8680	0
168	20230901	175500	318113500	8680	8680	8680	8680	0
169	20230901	175400	318113500	8680	8680	8680	8680	0
170	20230901	175300	318113500	8680	8680	8680	8680	0
171	20230901	175200	318113500	8680	8680	8680	8680	0
172	20230901	175100	318113500	8680	8680	8680	8680	0
173	20230901	175000	318113500	8680	8680	8680	8680	0
174	20230901	174900	318113500	8680	8680	8680	8680	0
175	20230901	174800	318113500	8680	8680	8680	8680	0
176	20230901	174700	318113500	8680	8680	8680	8680	0
177	20230901	174600	318113500	8680	8680	8680	8680	0
178	20230901	174500	318113500	8680	8680	8680	8680	0
179	20230901	174400	318113500	8680	8680	8680	8680	0
180	20230901	174300	318113500	8680	8680	8680	8680	0
181	20230901	174200	318113500	8680	8680	8680	8680	0
182	20230901	174100	318113500	8680	8680	8680	8680	1117
183	20230901	174000	318113500	8680	8680	8680	8680	0
184	20230901	173900	318113500	8680	8680	8680	8680	0
185	20230901	173800	318113500	8680	8680	8680	8680	0
186	20230901	173700	318113500	8680	8680	8680	8680	0
187	20230901	173600	318113500	8680	8680	8680	8680	0
188	20230901	173500	318113500	8680	8680	8680	8680	0
189	20230901	173400	318113500	8680	8680	8680	8680	0
190	20230901	173300	318113500	8680	8680	8680	8680	0
191	20230901	173200	318113500	8680	8680	8680	8680	0
192	20230901	173100	318113500	8680	8680	8680	8680	0
193	20230901	173000	318113500	8680	8680	8680	8680	0
194	20230901	172900	318113500	8680	8680	8680	8680	0
195	20230901	172800	318113500	8680	8680	8680	8680	0
196	20230901	172700	318113500	8680	8680	8680	8680	0
197	20230901	172600	318113500	8680	8680	8680	8680	0
198	20230901	172500	318113500	8680	8680	8680	8680	0
199	20230901	172400	318113500	8680	8680	8680	8680	0
200	20230901	172300	318113500	8680	8680	8680	8680	0
201	20230901	172200	318113500	8680	8680	8680	8680	0
202	20230901	172100	318113500	8680	8680	8680	8680	0
203	20230901	172000	318113500	8680	8680	8680	8680	0
204	20230901	171900	318113500	8680	8680	8680	8680	0
205	20230901	171800	318113500	8680	8680	8680	8680	0
206	20230901	171700	318113500	8680	8680	8680	8680	0
207	20230901	171600	318113500	8680	8680	8680	8680	0
208	20230901	171500	318113500	8680	8680	8680	8680	0
209	20230901	171400	318113500	8680	8680	8680	8680	0
210	20230901	171300	318113500	8680	8680	8680	8680	0
211	20230901	171200	318113500	8680	8680	8680	8680	0
212	20230901	171100	318113500	8680	8680	8680	8680	1117
213	20230901	171000	318113500	8680	8680	8680	8680	0
214	20230901	170900	318113500	8680	8680	8680	8680	0
215	20230901	170800	318113500	8680	8680	8680	8680	0
216	20230901	170700	318113500	8680	8680	8680	8680	0
217	20230901	170600	318113500	8680	8680	8680	8680	0
218	20230901	170500	318113500	8680	8680	8680	8680	0
219	20230901	170400	318113500	8680	8680	8680	8680	0
220	20230901	170300	318113500	8680	8680	8680	8680	0
221	20230901	170200	318113500	8680	8680	8680	8680	0
222	20230901	170100	318113500	8680	8680	8680	8680	0
223	20230901	170000	318113500	8680	8680	8680	8680	0
224	20230901	165900	318113500	8680	8680	8680	8680	0
225	20230901	165800	318113500	8680	8680	8680	8680	0
226	20230901	165700	318113500	8680	8680	8680	8680	0
227	20230901	165600	318113500	8680	8680	8680	8680	0
228	20230901	165500	318113500	8680	8680	8680	8680	0
229	20230901	165400	318113500	8680	8680	8680	8680	0
230	20230901	165300	318113500	8680	8680	8680	8680	0
231	20230901	165200	318113500	8680	8680	8680	8680	0
232	20230901	165100	318113500	8680	8680	8680	8680	0
233	20230901	165000	318113500	8680	8680	8680	8680	0
234	20230901	164900	318113500	8680	8680	8680	8680	0
235	20230901	164800	318113500	8680	8680	8680	8680	0
236	20230901	164700	318113500	8680	8680	8680	8680	0
237	20230901	164600	318113500	8680	8680	8680	8680	0
238	20230901	164500	318113500	8680	8680	8680	8680	0
239	20230901	164400	318113500	8680	8680	8680	8680	0
240	20230901	164300	318113500	8680	8680	8680	8680	0
241	20230901	164200	318113500	8680	8680	8680	8680	0
242	20230901	164100	318113500	8680	8680	8680	8680	1117
243	20230901	164000	318113500	8680	8680	8680	8680	0
244	20230901	163900	318113500	8680	8680	8680	8680	0
245	20230901	163800	318113500	8680	8680	8680	8680	0
246	20230901	163700	318113500	8680	8680	8680	8680	0
247	20230901	163600	318113500	8680	8680	8680	8680	0
248	20230901	163500	318113500	8680	8680	8680	8680	0
249	20230901	163400	318113500	8680	8680	8680	8680	0
250	20230901	163300	318113500	8680	8680	8680	8680	0
251	20230901	163200	318113500	8680	8680	8680	8680	0
252	20230901	163100	318113500	8680	8680	8680	8680	0
253	20230901	163000	318113500	8680	8680	8680	8680	0
254	20230901	162900	318113500	8680	8680	8680	8680	0
255	20230901	162800	318113500	8680	8680	8680	8680	0
256	20230901	162700	318113500	8680	8680	8680	8680	0
257	20230901	162600	318113500	8680	8680	8680	8680	0
258	20230901	162500	318113500	8680	8680	8680	8680	0
259	20230901	162400	318113500	8680	8680	8680	8680	0
260	20230901	162300	318113500	8680	8680	8680	8680	0
261	20230901	162200	318113500	8680	8680	8680	8680	0
262	20230901	162100	318113500	8680	8680	8680	8680	0
263	20230901	162000	318113500	8680	8680	8680	8680	0
264	20230901	161900	318113500	8680	8680	8680	8680	0
265	20230901	161800	318113500	8680	8680	8680	8680	0
266	20230901	161700	318113500	8680	8680	8680	8680	0
267	20230901	161600	318113500	8680	8680	8680	8680	0
268	20230901	161500	318113500	8680	8680	8680	8680	0
269	20230901	161400	318113500	8680	8680	8680	8680	0
270	20230901	161300	318113500	8680	8680	8680	8680	0
271	20230901	161200	318113500	8680	8680	8680	8680	0
272	20230901	161100	318113500	8680	8680	8680	8680	1117
273	20230901	161000	318113500	8680	8680	8680	8680	0
274	20230901	160900	318113500	8680	8680	8680	8680	0
275	20230901	160800	318113500	8680	8680	8680	8680	0
276	20230901	160700	318113500	8680	8680	8680	8680	0
277	20230901	160600	318113500	8680	8680	8680	8680	0
278	20230901	160500	318113500	8680	8680	8680	8680	0
279	20230901	160400	318113500	8680	8680	8680	8680	0
280	20230901	160300	318113500	8680	8680	8680	8680	0
281	20230901	160200	318113500	8680	8680	8680	8680	0
282	20230901	160100	318113500	8680	8680	8680	8680	0
283	20230901	160000	318113500	8680	8680	8680	8680	0
284	20230901	155900	318113500	8680	8680	8680	8680	0
285	20230901	155800	318113500	8680	8680	8680	8680	0
286	20230901	155700	318113500	8680	8680	8680	8680	0
287	20230901	155600	318113500	8680	8680	8680	8680	0
288	20230901	155500	318113500	8680	8680	8680	8680	0
289	20230901	155400	318113500	8680	8680	8680	8680	0
290	20230901	155300	318113500	8680	8680	8680	8680	0
291	20230901	155200	318113500	8680	8680	8680	8680	0
292	20230901	155100	318113500	8680	8680	8680	8680	0
293	20230901	155000	318113500	8680	8680	8680	8680	0
294	20230901	154900	318113500	8680	8680	8680	8680	0
295	20230901	154800	318113500	8680	8680	8680	8680	0
296	20230901	154700	318113500	8680	8680	8680	8680	0
297	20230901	154600	318113500	8680	8680	8680	8680	0
298	20230901	154500	318113500	8680	8680	8680	8680	0
299	20230901	154400	318113500	8680	8680	8680	8680	0
300	20230901	154300	318113500	8680	8680	8680	8680	0
301	20230901	154200	318113500	8680	8680	8680	8680	0
302	20230901	154100	318113500	8680	8680	8680	8680	1117
303	20230901	154000	318113500	8680	8680	8680	8680	0
304	20230901	153900	318113500	8680	8680	8680	8680	0
305	20230901	153800	318113500	8680	8680	8680	8680	0
306	20230901	153700	318113500	8680	8680	8680	8680	0
307	20230901	153600	318113500	8680	8680	8680	8680	0
308	20230901	153500	318113500	8680	8680	8680	8680	0
309	20230901	153400	318113500	8680	8680	8680	8680	0
310	20230901	153300	318113500	8680	8680	8680	8680	0
311	20230901	153200	318113500	8680	8680	8680	8680	0
312	20230901	153100	318113500	8680	8680	8680	8680	0
313	20230901	153000	318113500	8680	8680	8680	8680	1117
314	20230901	152900	308417940	8700	8700	8700	8700	0
315	20230901	152800	308417940	8700	8700	8700	8700	0
316	20230901	152700	308417940	8700	8700	8700	8700	0
317	20230901	152600	308417940	8700	8700	8700	8700	0
318	20230901	152500	308417940	8700	8700	8700	8700	0
319	20230901	152400	308417940	8700	8700	8700	8700	0
320	20230901	152300	308417940	8700	8700	8700	8700	0
321	20230901	152200	308417940	8700	8700	8700	8700	0
322	20230901	152100	308417940	8700	8700	8700	8700	0
323	20230901	152000	308417940	8700	8700	8700	8700	0
324	20230901	151900	308417940	8700	8700	8700	8700	26
325	20230901	151800	308191740	8700	8700	8700	8700	24
326	20230901	151700	307982940	8700	8700	8700	8700	313
327	20230901	151600	305259840	8700	8700	8700	8700	96
328	20230901	151500	304424640	8700	8700	8700	8700	13
329	20230901	151400	304311540	8700	8700	8700	8700	19
330	20230901	151300	304146240	8690	8690	8690	8690	3
331	20230901	151200	304120170	8700	8700	8700	8700	15
332	20230901	151100	303989670	8690	8690	8690	8690	9
333	20230901	151000	303911460	8690	8700	8700	8690	238
334	20230901	150900	301840940	8700	8700	8700	8700	0
335	20230901	150800	301840940	8700	8700	8700	8700	7
336	20230901	150700	301780040	8700	8700	8700	8700	0
337	20230901	150600	301780040	8700	8700	8700	8700	0
338	20230901	150500	301780040	8700	8690	8700	8690	8
339	20230901	150400	301710500	8700	8680	8700	8680	351
340	20230901	150300	298657600	8680	8690	8690	8680	43
341	20230901	150200	298283940	8690	8690	8690	8690	0
342	20230901	150100	298283940	8690	8690	8690	8690	3
343	20230901	150000	298257870	8690	8700	8700	8690	3
344	20230901	145900	298231780	8690	8690	8690	8690	84
345	20230901	145800	297501820	8710	8710	8710	8710	13
346	20230901	145700	297388590	8690	8690	8690	8690	2
347	20230901	145600	297371210	8690	8700	8700	8690	57
348	20230901	145500	296875330	8720	8720	8720	8720	0
349	20230901	145400	296875330	8720	8720	8720	8720	1
350	20230901	145300	296866610	8700	8700	8700	8700	0
351	20230901	145200	296866610	8700	8700	8700	8700	1
352	20230901	145100	296857910	8700	8700	8700	8700	0
353	20230901	145000	296857910	8700	8700	8700	8700	113
354	20230901	144900	295874810	8700	8700	8700	8700	2
355	20230901	144800	295857410	8700	8700	8700	8700	0
356	20230901	144700	295857410	8700	8700	8700	8700	1
357	20230901	144600	295848710	8700	8700	8700	8700	100
358	20230901	144500	294978710	8690	8690	8690	8690	0
359	20230901	144400	294978710	8690	8720	8720	8690	71
360	20230901	144300	294360820	8620	8720	8720	8620	2151
361	20230901	144200	275746230	8710	8710	8710	8710	0
362	20230901	144100	275746230	8710	8710	8710	8710	0
363	20230901	144000	275746230	8710	8710	8710	8710	0
364	20230901	143900	275746230	8710	8710	8710	8710	1
365	20230901	143800	275737520	8700	8700	8700	8700	1
366	20230901	143700	275728820	8700	8700	8700	8700	40
367	20230901	143600	275380820	8720	8720	8720	8720	0
368	20230901	143500	275380820	8720	8720	8720	8720	60
369	20230901	143400	274857620	8720	8720	8720	8720	0
370	20230901	143300	274857620	8720	8720	8720	8720	1
371	20230901	143200	274848900	8700	8700	8700	8700	4
372	20230901	143100	274814100	8720	8720	8720	8720	26
373	20230901	143000	274587380	8720	8720	8720	8720	114
374	20230901	142900	273593300	8720	8720	8720	8720	0
375	20230901	142800	273593300	8720	8720	8720	8720	501
376	20230901	142700	269224580	8720	8720	8720	8720	0
377	20230901	142600	269224580	8720	8720	8720	8720	0
378	20230901	142500	269224580	8720	8720	8720	8720	1
379	20230901	142400	269215860	8680	8680	8680	8680	0
380	20230901	142300	269215860	8680	8710	8710	8680	1948
381	20230901	142200	252293480	8720	8720	8720	8720	280
382	20230901	142100	249851880	8720	8730	8730	8720	31
383	20230901	142000	249581260	8730	8730	8730	8730	1
384	20230901	141900	249572530	8730	8730	8730	8730	16
385	20230901	141800	249432850	8730	8730	8730	8730	3
386	20230901	141700	249406660	8730	8730	8730	8730	1
387	20230901	141600	249397930	8730	8730	8730	8730	1
388	20230901	141500	249389200	8720	8720	8720	8720	1
389	20230901	141400	249380480	8730	8730	8730	8730	0
390	20230901	141300	249380480	8730	8730	8730	8730	18
391	20230901	141200	249223340	8730	8730	8730	8730	0
392	20230901	141100	249223340	8730	8730	8730	8730	76
393	20230901	141000	248559860	8730	8730	8730	8730	0
394	20230901	140900	248559860	8730	8730	8730	8730	0
395	20230901	140800	248559860	8730	8730	8730	8730	15
396	20230901	140700	248428910	8730	8730	8730	8730	0
397	20230901	140600	248428910	8730	8730	8730	8730	3
398	20230901	140500	248402720	8730	8730	8730	8730	1
399	20230901	140400	248393990	8730	8730	8730	8730	46
400	20230901	140300	247992410	8730	8730	8730	8730	50
401	20230901	140200	247555910	8730	8730	8730	8730	0
402	20230901	140100	247555910	8730	8730	8730	8730	4
403	20230901	140000	247520990	8730	8730	8730	8730	1
404	20230901	135900	247512260	8730	8730	8730	8730	150
405	20230901	135800	246202760	8730	8730	8730	8730	0
406	20230901	135700	246202760	8730	8730	8730	8730	0
407	20230901	135600	246202760	8730	8730	8730	8730	0
408	20230901	135500	246202760	8730	8720	8730	8720	3
409	20230901	135400	246176590	8720	8720	8720	8720	10
410	20230901	135300	246089390	8730	8730	8730	8730	0
411	20230901	135200	246089390	8730	8730	8730	8730	0
412	20230901	135100	246089390	8730	8730	8730	8730	0
413	20230901	135000	246089390	8730	8730	8730	8730	0
414	20230901	134900	246089390	8730	8730	8730	8730	0
415	20230901	134800	246089390	8730	8730	8730	8730	114
416	20230901	134700	245094170	8730	8730	8730	8730	0
417	20230901	134600	245094170	8730	8720	8730	8720	26
418	20230901	134500	244867440	8720	8720	8720	8720	3
419	20230901	134400	244841280	8720	8720	8720	8720	522
420	20230901	134300	240289440	8720	8720	8720	8720	21
421	20230901	134200	240106320	8710	8720	8720	8710	2
422	20230901	134100	240088890	8710	8710	8710	8710	545
423	20230901	134000	235341940	8680	8670	8680	8670	40
424	20230901	133900	234994960	8670	8670	8670	8670	0
425	20230901	133800	234994960	8670	8680	8680	8670	928
426	20230901	133700	226940120	8710	8690	8710	8690	26
427	20230901	133600	226714140	8710	8710	8710	8710	0
428	20230901	133500	226714140	8710	8710	8710	8710	1
429	20230901	133400	226705430	8690	8710	8710	8690	137
430	20230901	133300	225513680	8700	8700	8700	8700	24
431	20230901	133200	225304880	8700	8700	8700	8700	8
432	20230901	133100	225235280	8700	8700	8700	8700	0
433	20230901	133000	225235280	8700	8700	8700	8700	1
434	20230901	132900	225226580	8680	8680	8680	8680	47
435	20230901	132800	224818620	8680	8680	8680	8680	47
436	20230901	132700	224410660	8680	8680	8680	8680	4
437	20230901	132600	224375940	8680	8680	8680	8680	1
438	20230901	132500	224367260	8680	8680	8680	8680	20
439	20230901	132400	224193660	8680	8680	8680	8680	5
440	20230901	132300	224150260	8680	8680	8680	8680	0
441	20230901	132200	224150260	8680	8680	8680	8680	0
442	20230901	132100	224150260	8680	8680	8680	8680	367
443	20230901	132000	220964700	8680	8680	8680	8680	0
444	20230901	131900	220964700	8680	8680	8680	8680	0
445	20230901	131800	220964700	8680	8670	8680	8670	99
446	20230901	131700	220106360	8660	8660	8660	8660	20
447	20230901	131600	219933160	8660	8660	8660	8660	0
448	20230901	131500	219933160	8660	8660	8660	8660	0
449	20230901	131400	219933160	8660	8660	8660	8660	1
450	20230901	131300	219924500	8640	8650	8650	8640	86
451	20230901	131200	219180770	8660	8670	8680	8660	182
452	20230901	131100	217603590	8670	8680	8680	8670	47
453	20230901	131000	217195760	8680	8680	8680	8680	2
454	20230901	130900	217178400	8690	8690	8690	8690	0
455	20230901	130800	217178400	8690	8690	8700	8680	70
456	20230901	130700	216570000	8700	8700	8700	8700	0
457	20230901	130600	216570000	8700	8700	8700	8700	0
458	20230901	130500	216570000	8700	8700	8700	8700	0
459	20230901	130400	216570000	8700	8700	8700	8700	15
460	20230901	130300	216439500	8700	8700	8700	8700	0
461	20230901	130200	216439500	8700	8700	8700	8700	0
462	20230901	130100	216439500	8700	8700	8700	8700	0
463	20230901	130000	216439500	8700	8700	8700	8700	0
464	20230901	125900	216439500	8700	8700	8700	8700	0
465	20230901	125800	216439500	8700	8700	8700	8700	0
466	20230901	125700	216439500	8700	8680	8700	8680	17
467	20230901	125600	216291920	8680	8680	8680	8680	0
468	20230901	125500	216291920	8680	8680	8680	8680	0
469	20230901	125400	216291920	8680	8690	8690	8680	43
470	20230901	125300	215918550	8680	8700	8700	8680	160
471	20230901	125200	214528900	8700	8710	8710	8700	243
472	20230901	125100	212414480	8720	8720	8720	8720	3
473	20230901	125000	212388320	8720	8720	8720	8720	5
474	20230901	124900	212344720	8720	8720	8720	8720	0
475	20230901	124800	212344720	8720	8720	8720	8720	0
476	20230901	124700	212344720	8720	8720	8720	8720	0
477	20230901	124600	212344720	8720	8720	8720	8720	0
478	20230901	124500	212344720	8720	8730	8730	8720	25
479	20230901	124400	212126690	8720	8720	8720	8720	2
480	20230901	124300	212109250	8730	8730	8730	8730	0
481	20230901	124200	212109250	8730	8730	8730	8730	0
482	20230901	124100	212109250	8730	8730	8730	8730	0
483	20230901	124000	212109250	8730	8730	8730	8730	0
484	20230901	123900	212109250	8730	8730	8730	8720	24
485	20230901	123800	211899930	8730	8730	8730	8730	6
486	20230901	123700	211847550	8730	8730	8730	8730	0
487	20230901	123600	211847550	8730	8730	8730	8730	7
488	20230901	123500	211786440	8730	8730	8730	8730	3
489	20230901	123400	211760250	8730	8730	8730	8730	8
490	20230901	123300	211690410	8730	8730	8730	8730	4
491	20230901	123200	211655490	8730	8730	8730	8730	3
492	20230901	123100	211629300	8730	8730	8730	8730	0
493	20230901	123000	211629300	8730	8730	8730	8730	1
494	20230901	122900	211620570	8720	8720	8720	8720	0
495	20230901	122800	211620570	8720	8720	8720	8720	3
496	20230901	122700	211594410	8730	8730	8730	8730	1
497	20230901	122600	211585680	8710	8710	8710	8710	24
498	20230901	122500	211376640	8730	8730	8730	8730	0
499	20230901	122400	211376640	8730	8730	8730	8730	0
500	20230901	122300	211376640	8730	8730	8730	8730	0
501	20230901	122200	211376640	8730	8730	8730	8730	0
502	20230901	122100	211376640	8730	8730	8730	8730	2
503	20230901	122000	211359180	8710	8720	8730	8710	434
504	20230901	121900	207578590	8740	8740	8740	8740	12
505	20230901	121800	207473710	8740	8740	8740	8740	12
506	20230901	121700	207368830	8720	8730	8730	8720	289
507	20230901	121600	204847770	8740	8740	8740	8740	13
508	20230901	121500	204734150	8750	8750	8750	8750	0
509	20230901	121400	204734150	8750	8750	8750	8740	17
510	20230901	121300	204585410	8750	8750	8750	8750	2
511	20230901	121200	204567910	8760	8760	8760	8750	67
512	20230901	121100	203981630	8760	8760	8760	8760	3
513	20230901	121000	203955350	8760	8760	8760	8760	0
514	20230901	120900	203955350	8760	8750	8760	8750	13
515	20230901	120800	203841500	8760	8760	8760	8760	0
516	20230901	120700	203841500	8760	8750	8760	8750	9
517	20230901	120600	203762740	8750	8750	8750	8750	20
518	20230901	120500	203587740	8750	8750	8750	8750	3
519	20230901	120400	203561490	8750	8750	8750	8750	7
520	20230901	120300	203500240	8750	8750	8750	8750	5
521	20230901	120200	203456490	8750	8750	8750	8750	2
522	20230901	120100	203438990	8750	8750	8750	8750	1
523	20230901	120000	203430240	8740	8750	8750	8740	14
524	20230901	115900	203307860	8750	8740	8750	8740	2
525	20230901	115800	203290370	8750	8750	8750	8740	46
526	20230901	115700	202887880	8760	8760	8760	8760	3
527	20230901	115600	202861600	8750	8760	8760	8750	3
528	20230901	115500	202835330	8760	8750	8760	8750	5
529	20230901	115400	202791560	8760	8760	8760	8760	2
530	20230901	115300	202774040	8760	8750	8760	8750	7
531	20230901	115200	202712760	8750	8760	8760	8750	7
532	20230901	115100	202651490	8760	8760	8760	8760	20
533	20230901	115000	202476290	8760	8760	8760	8760	0
534	20230901	114900	202476290	8760	8760	8760	8760	0
535	20230901	114800	202476290	8760	8760	8760	8760	1
536	20230901	114700	202467530	8750	8760	8760	8750	17
537	20230901	114600	202318760	8760	8760	8760	8760	2
538	20230901	114500	202301240	8760	8760	8760	8760	0
539	20230901	114400	202301240	8760	8750	8760	8750	3
540	20230901	114300	202274970	8750	8760	8760	8750	8
541	20230901	114200	202204930	8760	8760	8760	8760	2
542	20230901	114100	202187410	8760	8760	8760	8760	4
543	20230901	114000	202152370	8760	8760	8760	8760	6
544	20230901	113900	202099810	8760	8760	8760	8760	8
545	20230901	113800	202029730	8760	8760	8760	8760	18
546	20230901	113700	201872050	8760	8760	8760	8750	6
547	20230901	113600	201819510	8760	8760	8760	8760	9
548	20230901	113500	201740670	8760	8760	8760	8760	7
549	20230901	113400	201679350	8750	8760	8760	8750	7
550	20230901	113300	201618050	8760	8760	8760	8760	6
551	20230901	113200	201565490	8760	8760	8760	8760	7
552	20230901	113100	201504170	8760	8760	8760	8760	7
553	20230901	113000	201442850	8760	8760	8760	8760	3
554	20230901	112900	201416570	8760	8760	8760	8760	3
555	20230901	112800	201390290	8750	8760	8760	8750	10
556	20230901	112700	201302710	8760	8760	8760	8760	5
557	20230901	112600	201258910	8760	8760	8760	8760	0
558	20230901	112500	201258910	8760	8760	8760	8760	5
559	20230901	112400	201215110	8760	8760	8760	8760	9
560	20230901	112300	201136270	8750	8750	8750	8750	0
561	20230901	112200	201136270	8750	8750	8750	8750	0
562	20230901	112100	201136270	8750	8750	8750	8750	0
563	20230901	112000	201136270	8750	8750	8750	8750	1
564	20230901	111900	201127520	8720	8720	8720	8720	0
565	20230901	111800	201127520	8720	8720	8720	8720	6
566	20230901	111700	201075200	8720	8720	8720	8720	0
567	20230901	111600	201075200	8720	8750	8750	8720	151
568	20230901	111500	199758250	8720	8720	8720	8720	0
569	20230901	111400	199758250	8720	8720	8720	8720	71
570	20230901	111300	199139130	8720	8750	8750	8720	123
571	20230901	111200	198065470	8750	8750	8750	8750	1
572	20230901	111100	198056720	8750	8750	8750	8750	22
573	20230901	111000	197864220	8750	8750	8750	8750	0
574	20230901	110900	197864220	8750	8750	8750	8750	0
575	20230901	110800	197864220	8750	8750	8750	8750	12
576	20230901	110700	197759220	8760	8760	8760	8760	6
577	20230901	110600	197706660	8760	8760	8760	8760	0
578	20230901	110500	197706660	8760	8760	8760	8760	3
579	20230901	110400	197680380	8760	8760	8760	8760	0
580	20230901	110300	197680380	8760	8760	8760	8760	0
581	20230901	110200	197680380	8760	8750	8760	8750	8
582	20230901	110100	197610370	8720	8760	8760	8720	207
583	20230901	110000	195802960	8760	8760	8760	8760	3
584	20230901	105900	195776680	8760	8760	8760	8750	8
585	20230901	105800	195706620	8760	8760	8760	8760	3
586	20230901	105700	195680340	8760	8760	8760	8760	3
587	20230901	105600	195654060	8750	8760	8760	8750	15
588	20230901	105500	195522780	8760	8750	8760	8750	5
589	20230901	105400	195478990	8760	8760	8760	8760	20
590	20230901	105300	195303790	8760	8760	8760	8760	0
591	20230901	105200	195303790	8760	8760	8760	8760	5
592	20230901	105100	195259990	8760	8760	8760	8760	7
593	20230901	105000	195198670	8760	8760	8760	8760	4
594	20230901	104900	195163630	8760	8760	8760	8760	5
595	20230901	104800	195119830	8760	8760	8760	8760	0
596	20230901	104700	195119830	8760	8760	8760	8760	6
597	20230901	104600	195067270	8760	8760	8760	8760	9
598	20230901	104500	194988430	8760	8760	8760	8760	0
599	20230901	104400	194988430	8760	8760	8760	8760	0
600	20230901	104300	194988430	8760	8760	8770	8760	19
601	20230901	104200	194821920	8770	8770	8770	8770	0
602	20230901	104100	194821920	8770	8770	8770	8770	0
603	20230901	104000	194821920	8770	8770	8770	8770	12
604	20230901	103900	194716680	8780	8790	8790	8780	127
605	20230901	103800	193600490	8780	8780	8780	8780	15
606	20230901	103700	193468790	8780	8780	8780	8780	0
607	20230901	103600	193468790	8780	8760	8780	8760	102
608	20230901	103500	192573660	8760	8760	8760	8760	0
609	20230901	103400	192573660	8760	8760	8760	8760	0
610	20230901	103300	192573660	8760	8760	8760	8760	0
611	20230901	103200	192573660	8760	8740	8760	8740	4
612	20230901	103100	192538640	8760	8760	8760	8760	11
613	20230901	103000	192442280	8750	8750	8750	8750	8
614	20230901	102900	192372280	8750	8750	8750	8750	15
615	20230901	102800	192241030	8740	8740	8740	8740	2
616	20230901	102700	192223550	8740	8740	8740	8740	6
617	20230901	102600	192171110	8740	8740	8740	8740	9
618	20230901	102500	192092450	8740	8740	8740	8740	6
619	20230901	102400	192040010	8730	8730	8730	8730	12
620	20230901	102300	191935250	8730	8730	8730	8730	9
621	20230901	102200	191856680	8730	8710	8730	8710	67
622	20230901	102100	191272970	8710	8710	8710	8710	49
623	20230901	102000	190846180	8720	8720	8720	8720	35
624	20230901	101900	190540980	8710	8730	8730	8710	10
625	20230901	101800	190453800	8710	8760	8760	8710	263
626	20230901	101700	188161220	8760	8760	8760	8760	0
627	20230901	101600	188161220	8760	8740	8760	8730	401
628	20230901	101500	184658460	8750	8750	8750	8750	268
629	20230901	101400	182313460	8710	8710	8710	8710	0
630	20230901	101300	182313460	8710	8710	8710	8710	0
631	20230901	101200	182313460	8710	8740	8740	8710	303
632	20230901	101100	179672500	8750	8750	8750	8750	7
633	20230901	101000	179611250	8740	8740	8740	8740	0
634	20230901	100900	179611250	8740	8750	8750	8740	15
635	20230901	100800	179480100	8750	8750	8750	8750	5
636	20230901	100700	179436350	8750	8750	8750	8750	0
637	20230901	100600	179436350	8750	8770	8770	8730	1140
638	20230901	100500	169459220	8780	8810	8810	8780	56
639	20230901	100400	168966890	8820	8820	8820	8820	10
640	20230901	100300	168878690	8780	8780	8780	8780	0
641	20230901	100200	168878690	8780	8790	8790	8780	538
642	20230901	100100	164155040	8790	8800	8800	8790	44
643	20230901	100000	163768040	8820	8830	8830	8820	115
644	20230901	095900	162753410	8820	8820	8820	8820	45
645	20230901	095800	162356510	8820	8870	8870	8820	908
646	20230901	095700	154334660	8840	8840	8840	8840	0
647	20230901	095600	154334660	8840	8830	8880	8830	294
648	20230901	095500	151736900	8850	8850	8880	8840	338
649	20230901	095400	148745210	8850	8830	8870	8830	10
650	20230901	095300	148656700	8850	8820	8850	8820	299
651	20230901	095200	146018310	8820	8750	8820	8750	2483
652	20230901	095100	124205480	8750	8750	8750	8750	0
653	20230901	095000	124205480	8750	8720	8750	8720	495
654	20230901	094900	119878140	8720	8720	8720	8720	46
655	20230901	094800	119477020	8730	8710	8730	8710	173
656	20230901	094700	117969370	8720	8710	8720	8710	384
657	20230901	094600	114624350	8710	8710	8710	8710	154
658	20230901	094500	113283010	8720	8720	8720	8720	211
659	20230901	094400	111443090	8720	8720	8720	8720	11
660	20230901	094300	111347170	8720	8710	8720	8710	127
661	20230901	094200	110240830	8720	8720	8720	8720	103
662	20230901	094100	109342670	8720	8720	8720	8720	18
663	20230901	094000	109185710	8720	8710	8720	8710	46
664	20230901	093900	108784600	8720	8720	8720	8720	0
665	20230901	093800	108784600	8720	8720	8720	8720	15
666	20230901	093700	108653800	8720	8720	8720	8670	21
667	20230901	093600	108470730	8720	8720	8720	8720	0
668	20230901	093500	108470730	8720	8720	8720	8720	0
669	20230901	093400	108470730	8720	8680	8720	8680	751
670	20230901	093300	101939030	8650	8650	8650	8650	400
671	20230901	093200	98479030	8650	8650	8670	8650	8680
672	20230901	093100	23393940	8650	8640	8650	8640	401
673	20230901	093000	19925480	8640	8640	8640	8640	0
674	20230901	092900	19925480	8640	8640	8640	8640	35
675	20230901	092800	19623080	8640	8630	8640	8630	279
676	20230901	092700	17213000	8600	8620	8620	8600	200
677	20230901	092600	15491430	8620	8620	8620	8620	92
678	20230901	092500	14698390	8630	8630	8630	8630	40
679	20230901	092400	14353190	8630	8630	8630	8630	1
680	20230901	092300	14344560	8610	8610	8610	8610	65
681	20230901	092200	13784910	8640	8640	8640	8640	1
682	20230901	092100	13776270	8600	8610	8610	8600	221
683	20230901	092000	11875350	8600	8600	8600	8600	0
684	20230901	091900	11875350	8600	8600	8600	8600	167
685	20230901	091800	10439150	8600	8600	8600	8600	207
686	20230901	091700	8658950	8600	8650	8650	8600	500
687	20230901	091600	4348420	8650	8650	8650	8650	26
688	20230901	091500	4123520	8660	8660	8660	8660	26
689	20230901	091400	3898360	8710	8710	8710	8710	0
690	20230901	091300	3898360	8710	8710	8710	8710	30
691	20230901	091200	3637060	8720	8720	8720	8720	0
692	20230901	091100	3637060	8720	8720	8720	8720	2
693	20230901	091000	3619620	8730	8730	8730	8730	44
694	20230901	090900	3235500	8730	8730	8730	8730	10
695	20230901	090800	3148200	8720	8720	8720	8720	57
696	20230901	090700	2651160	8720	8720	8720	8720	26
697	20230901	090600	2424440	8760	8760	8760	8760	0
698	20230901	090500	2424440	8760	8760	8760	8760	2
699	20230901	090400	2406920	8780	8700	8780	8700	63
700	20230901	090300	1856620	8620	8620	8620	8620	1
701	20230901	090200	1848000	8800	8800	8800	8800	0
702	20230901	090100	1848000	8800	8800	8800	8800	0
703	20230901	090000	1848000	8800	8800	8800	8800	210