KissMeData/380540/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204300	106419756	1347	1347	1347	1347	3657
3	20230901	204200	106419756	1347	1347	1347	1347	0
4	20230901	204100	106419756	1347	1347	1347	1347	0
5	20230901	204000	106419756	1347	1347	1347	1347	0
6	20230901	203900	106419756	1347	1347	1347	1347	0
7	20230901	203800	106419756	1347	1347	1347	1347	0
8	20230901	203700	106419756	1347	1347	1347	1347	0
9	20230901	203600	106419756	1347	1347	1347	1347	0
10	20230901	203500	106419756	1347	1347	1347	1347	0
11	20230901	203400	106419756	1347	1347	1347	1347	0
12	20230901	203300	106419756	1347	1347	1347	1347	0
13	20230901	203200	106419756	1347	1347	1347	1347	0
14	20230901	203100	106419756	1347	1347	1347	1347	0
15	20230901	203000	106419756	1347	1347	1347	1347	0
16	20230901	202900	106419756	1347	1347	1347	1347	0
17	20230901	202800	106419756	1347	1347	1347	1347	0
18	20230901	202700	106419756	1347	1347	1347	1347	0
19	20230901	202600	106419756	1347	1347	1347	1347	0
20	20230901	202500	106419756	1347	1347	1347	1347	0
21	20230901	202400	106419756	1347	1347	1347	1347	0
22	20230901	202300	106419756	1347	1347	1347	1347	0
23	20230901	202200	106419756	1347	1347	1347	1347	0
24	20230901	202100	106419756	1347	1347	1347	1347	0
25	20230901	202000	106419756	1347	1347	1347	1347	0
26	20230901	201900	106419756	1347	1347	1347	1347	0
27	20230901	201800	106419756	1347	1347	1347	1347	0
28	20230901	201700	106419756	1347	1347	1347	1347	0
29	20230901	201600	106419756	1347	1347	1347	1347	0
30	20230901	201500	106419756	1347	1347	1347	1347	0
31	20230901	201400	106419756	1347	1347	1347	1347	0
32	20230901	201300	106419756	1347	1347	1347	1347	3657
33	20230901	201200	106419756	1347	1347	1347	1347	0
34	20230901	201100	106419756	1347	1347	1347	1347	0
35	20230901	201000	106419756	1347	1347	1347	1347	0
36	20230901	200900	106419756	1347	1347	1347	1347	0
37	20230901	200800	106419756	1347	1347	1347	1347	0
38	20230901	200700	106419756	1347	1347	1347	1347	0
39	20230901	200600	106419756	1347	1347	1347	1347	0
40	20230901	200500	106419756	1347	1347	1347	1347	0
41	20230901	200400	106419756	1347	1347	1347	1347	0
42	20230901	200300	106419756	1347	1347	1347	1347	0
43	20230901	200200	106419756	1347	1347	1347	1347	0
44	20230901	200100	106419756	1347	1347	1347	1347	0
45	20230901	200000	106419756	1347	1347	1347	1347	0
46	20230901	195900	106419756	1347	1347	1347	1347	0
47	20230901	195800	106419756	1347	1347	1347	1347	0
48	20230901	195700	106419756	1347	1347	1347	1347	0
49	20230901	195600	106419756	1347	1347	1347	1347	0
50	20230901	195500	106419756	1347	1347	1347	1347	0
51	20230901	195400	106419756	1347	1347	1347	1347	0
52	20230901	195300	106419756	1347	1347	1347	1347	0
53	20230901	195200	106419756	1347	1347	1347	1347	0
54	20230901	195100	106419756	1347	1347	1347	1347	0
55	20230901	195000	106419756	1347	1347	1347	1347	0
56	20230901	194900	106419756	1347	1347	1347	1347	0
57	20230901	194800	106419756	1347	1347	1347	1347	0
58	20230901	194700	106419756	1347	1347	1347	1347	0
59	20230901	194600	106419756	1347	1347	1347	1347	0
60	20230901	194500	106419756	1347	1347	1347	1347	0
61	20230901	194400	106419756	1347	1347	1347	1347	0
62	20230901	194300	106419756	1347	1347	1347	1347	3657
63	20230901	194200	106419756	1347	1347	1347	1347	0
64	20230901	194100	106419756	1347	1347	1347	1347	0
65	20230901	194000	106419756	1347	1347	1347	1347	0
66	20230901	193900	106419756	1347	1347	1347	1347	0
67	20230901	193800	106419756	1347	1347	1347	1347	0
68	20230901	193700	106419756	1347	1347	1347	1347	0
69	20230901	193600	106419756	1347	1347	1347	1347	0
70	20230901	193500	106419756	1347	1347	1347	1347	0
71	20230901	193400	106419756	1347	1347	1347	1347	0
72	20230901	193300	106419756	1347	1347	1347	1347	0
73	20230901	193200	106419756	1347	1347	1347	1347	0
74	20230901	193100	106419756	1347	1347	1347	1347	0
75	20230901	193000	106419756	1347	1347	1347	1347	0
76	20230901	192900	106419756	1347	1347	1347	1347	0
77	20230901	192800	106419756	1347	1347	1347	1347	0
78	20230901	192700	106419756	1347	1347	1347	1347	0
79	20230901	192600	106419756	1347	1347	1347	1347	0
80	20230901	192500	106419756	1347	1347	1347	1347	0
81	20230901	192400	106419756	1347	1347	1347	1347	0
82	20230901	192300	106419756	1347	1347	1347	1347	0
83	20230901	192200	106419756	1347	1347	1347	1347	0
84	20230901	192100	106419756	1347	1347	1347	1347	0
85	20230901	192000	106419756	1347	1347	1347	1347	0
86	20230901	191900	106419756	1347	1347	1347	1347	0
87	20230901	191800	106419756	1347	1347	1347	1347	0
88	20230901	191700	106419756	1347	1347	1347	1347	0
89	20230901	191600	106419756	1347	1347	1347	1347	0
90	20230901	191500	106419756	1347	1347	1347	1347	0
91	20230901	191400	106419756	1347	1347	1347	1347	0
92	20230901	191300	106419756	1347	1347	1347	1347	3657
93	20230901	191200	106419756	1347	1347	1347	1347	0
94	20230901	191100	106419756	1347	1347	1347	1347	0
95	20230901	191000	106419756	1347	1347	1347	1347	0
96	20230901	190900	106419756	1347	1347	1347	1347	0
97	20230901	190800	106419756	1347	1347	1347	1347	0
98	20230901	190700	106419756	1347	1347	1347	1347	0
99	20230901	190600	106419756	1347	1347	1347	1347	0
100	20230901	190500	106419756	1347	1347	1347	1347	0
101	20230901	190400	106419756	1347	1347	1347	1347	0
102	20230901	190300	106419756	1347	1347	1347	1347	0
103	20230901	190200	106419756	1347	1347	1347	1347	0
104	20230901	190100	106419756	1347	1347	1347	1347	0
105	20230901	190000	106419756	1347	1347	1347	1347	0
106	20230901	185900	106419756	1347	1347	1347	1347	0
107	20230901	185800	106419756	1347	1347	1347	1347	0
108	20230901	185700	106419756	1347	1347	1347	1347	0
109	20230901	185600	106419756	1347	1347	1347	1347	0
110	20230901	185500	106419756	1347	1347	1347	1347	0
111	20230901	185400	106419756	1347	1347	1347	1347	0
112	20230901	185300	106419756	1347	1347	1347	1347	0
113	20230901	185200	106419756	1347	1347	1347	1347	0
114	20230901	185100	106419756	1347	1347	1347	1347	0
115	20230901	185000	106419756	1347	1347	1347	1347	0
116	20230901	184900	106419756	1347	1347	1347	1347	0
117	20230901	184800	106419756	1347	1347	1347	1347	0
118	20230901	184700	106419756	1347	1347	1347	1347	0
119	20230901	184600	106419756	1347	1347	1347	1347	0
120	20230901	184500	106419756	1347	1347	1347	1347	0
121	20230901	184400	106419756	1347	1347	1347	1347	0
122	20230901	184300	106419756	1347	1347	1347	1347	3657
123	20230901	184200	106419756	1347	1347	1347	1347	0
124	20230901	184100	106419756	1347	1347	1347	1347	0
125	20230901	184000	106419756	1347	1347	1347	1347	0
126	20230901	183900	106419756	1347	1347	1347	1347	0
127	20230901	183800	106419756	1347	1347	1347	1347	0
128	20230901	183700	106419756	1347	1347	1347	1347	0
129	20230901	183600	106419756	1347	1347	1347	1347	0
130	20230901	183500	106419756	1347	1347	1347	1347	0
131	20230901	183400	106419756	1347	1347	1347	1347	0
132	20230901	183300	106419756	1347	1347	1347	1347	0
133	20230901	183200	106419756	1347	1347	1347	1347	0
134	20230901	183100	106419756	1347	1347	1347	1347	0
135	20230901	183000	106419756	1347	1347	1347	1347	0
136	20230901	182900	106419756	1347	1347	1347	1347	0
137	20230901	182800	106419756	1347	1347	1347	1347	0
138	20230901	182700	106419756	1347	1347	1347	1347	0
139	20230901	182600	106419756	1347	1347	1347	1347	0
140	20230901	182500	106419756	1347	1347	1347	1347	0
141	20230901	182400	106419756	1347	1347	1347	1347	0
142	20230901	182300	106419756	1347	1347	1347	1347	0
143	20230901	182200	106419756	1347	1347	1347	1347	0
144	20230901	182100	106419756	1347	1347	1347	1347	0
145	20230901	182000	106419756	1347	1347	1347	1347	0
146	20230901	181900	106419756	1347	1347	1347	1347	0
147	20230901	181800	106419756	1347	1347	1347	1347	0
148	20230901	181700	106419756	1347	1347	1347	1347	0
149	20230901	181600	106419756	1347	1347	1347	1347	0
150	20230901	181500	106419756	1347	1347	1347	1347	0
151	20230901	181400	106419756	1347	1347	1347	1347	0
152	20230901	181300	106419756	1347	1347	1347	1347	3657
153	20230901	181200	106419756	1347	1347	1347	1347	0
154	20230901	181100	106419756	1347	1347	1347	1347	0
155	20230901	181000	106419756	1347	1347	1347	1347	0
156	20230901	180900	106419756	1347	1347	1347	1347	0
157	20230901	180800	106419756	1347	1347	1347	1347	0
158	20230901	180700	106419756	1347	1347	1347	1347	0
159	20230901	180600	106419756	1347	1347	1347	1347	0
160	20230901	180500	106419756	1347	1347	1347	1347	0
161	20230901	180400	106419756	1347	1347	1347	1347	0
162	20230901	180300	106419756	1347	1347	1347	1347	0
163	20230901	180200	106419756	1347	1347	1347	1347	0
164	20230901	180100	106419756	1347	1347	1347	1347	0
165	20230901	180000	106419756	1347	1347	1347	1347	0
166	20230901	175900	106419756	1347	1347	1347	1347	0
167	20230901	175800	106419756	1347	1347	1347	1347	0
168	20230901	175700	106419756	1347	1347	1347	1347	0
169	20230901	175600	106419756	1347	1347	1347	1347	0
170	20230901	175500	106419756	1347	1347	1347	1347	0
171	20230901	175400	106419756	1347	1347	1347	1347	0
172	20230901	175300	106419756	1347	1347	1347	1347	0
173	20230901	175200	106419756	1347	1347	1347	1347	0
174	20230901	175100	106419756	1347	1347	1347	1347	0
175	20230901	175000	106419756	1347	1347	1347	1347	0
176	20230901	174900	106419756	1347	1347	1347	1347	0
177	20230901	174800	106419756	1347	1347	1347	1347	0
178	20230901	174700	106419756	1347	1347	1347	1347	0
179	20230901	174600	106419756	1347	1347	1347	1347	0
180	20230901	174500	106419756	1347	1347	1347	1347	0
181	20230901	174400	106419756	1347	1347	1347	1347	0
182	20230901	174300	106419756	1347	1347	1347	1347	3657
183	20230901	174200	106419756	1347	1347	1347	1347	0
184	20230901	174100	106419756	1347	1347	1347	1347	0
185	20230901	174000	106419756	1347	1347	1347	1347	0
186	20230901	173900	106419756	1347	1347	1347	1347	0
187	20230901	173800	106419756	1347	1347	1347	1347	0
188	20230901	173700	106419756	1347	1347	1347	1347	0
189	20230901	173600	106419756	1347	1347	1347	1347	0
190	20230901	173500	106419756	1347	1347	1347	1347	0
191	20230901	173400	106419756	1347	1347	1347	1347	0
192	20230901	173300	106419756	1347	1347	1347	1347	0
193	20230901	173200	106419756	1347	1347	1347	1347	0
194	20230901	173100	106419756	1347	1347	1347	1347	0
195	20230901	173000	106419756	1347	1347	1347	1347	0
196	20230901	172900	106419756	1347	1347	1347	1347	0
197	20230901	172800	106419756	1347	1347	1347	1347	0
198	20230901	172700	106419756	1347	1347	1347	1347	0
199	20230901	172600	106419756	1347	1347	1347	1347	0
200	20230901	172500	106419756	1347	1347	1347	1347	0
201	20230901	172400	106419756	1347	1347	1347	1347	0
202	20230901	172300	106419756	1347	1347	1347	1347	0
203	20230901	172200	106419756	1347	1347	1347	1347	0
204	20230901	172100	106419756	1347	1347	1347	1347	0
205	20230901	172000	106419756	1347	1347	1347	1347	0
206	20230901	171900	106419756	1347	1347	1347	1347	0
207	20230901	171800	106419756	1347	1347	1347	1347	0
208	20230901	171700	106419756	1347	1347	1347	1347	0
209	20230901	171600	106419756	1347	1347	1347	1347	0
210	20230901	171500	106419756	1347	1347	1347	1347	0
211	20230901	171400	106419756	1347	1347	1347	1347	0
212	20230901	171300	106419756	1347	1347	1347	1347	3657
213	20230901	171200	106419756	1347	1347	1347	1347	0
214	20230901	171100	106419756	1347	1347	1347	1347	0
215	20230901	171000	106419756	1347	1347	1347	1347	0
216	20230901	170900	106419756	1347	1347	1347	1347	0
217	20230901	170800	106419756	1347	1347	1347	1347	0
218	20230901	170700	106419756	1347	1347	1347	1347	0
219	20230901	170600	106419756	1347	1347	1347	1347	0
220	20230901	170500	106419756	1347	1347	1347	1347	0
221	20230901	170400	106419756	1347	1347	1347	1347	0
222	20230901	170300	106419756	1347	1347	1347	1347	0
223	20230901	170200	106419756	1347	1347	1347	1347	0
224	20230901	170100	106419756	1347	1347	1347	1347	0
225	20230901	170000	106419756	1347	1347	1347	1347	0
226	20230901	165900	106419756	1347	1347	1347	1347	0
227	20230901	165800	106419756	1347	1347	1347	1347	0
228	20230901	165700	106419756	1347	1347	1347	1347	0
229	20230901	165600	106419756	1347	1347	1347	1347	0
230	20230901	165500	106419756	1347	1347	1347	1347	0
231	20230901	165400	106419756	1347	1347	1347	1347	0
232	20230901	165300	106419756	1347	1347	1347	1347	0
233	20230901	165200	106419756	1347	1347	1347	1347	0
234	20230901	165100	106419756	1347	1347	1347	1347	0
235	20230901	165000	106419756	1347	1347	1347	1347	0
236	20230901	164900	106419756	1347	1347	1347	1347	0
237	20230901	164800	106419756	1347	1347	1347	1347	0
238	20230901	164700	106419756	1347	1347	1347	1347	0
239	20230901	164600	106419756	1347	1347	1347	1347	0
240	20230901	164500	106419756	1347	1347	1347	1347	0
241	20230901	164400	106419756	1347	1347	1347	1347	0
242	20230901	164300	106419756	1347	1347	1347	1347	3657
243	20230901	164200	106419756	1347	1347	1347	1347	0
244	20230901	164100	106419756	1347	1347	1347	1347	0
245	20230901	164000	106419756	1347	1347	1347	1347	0
246	20230901	163900	106419756	1347	1347	1347	1347	0
247	20230901	163800	106419756	1347	1347	1347	1347	0
248	20230901	163700	106419756	1347	1347	1347	1347	0
249	20230901	163600	106419756	1347	1347	1347	1347	0
250	20230901	163500	106419756	1347	1347	1347	1347	0
251	20230901	163400	106419756	1347	1347	1347	1347	0
252	20230901	163300	106419756	1347	1347	1347	1347	0
253	20230901	163200	106419756	1347	1347	1347	1347	0
254	20230901	163100	106419756	1347	1347	1347	1347	0
255	20230901	163000	106419756	1347	1347	1347	1347	0
256	20230901	162900	106419756	1347	1347	1347	1347	0
257	20230901	162800	106419756	1347	1347	1347	1347	0
258	20230901	162700	106419756	1347	1347	1347	1347	0
259	20230901	162600	106419756	1347	1347	1347	1347	0
260	20230901	162500	106419756	1347	1347	1347	1347	0
261	20230901	162400	106419756	1347	1347	1347	1347	0
262	20230901	162300	106419756	1347	1347	1347	1347	0
263	20230901	162200	106419756	1347	1347	1347	1347	0
264	20230901	162100	106419756	1347	1347	1347	1347	0
265	20230901	162000	106419756	1347	1347	1347	1347	0
266	20230901	161900	106419756	1347	1347	1347	1347	0
267	20230901	161800	106419756	1347	1347	1347	1347	0
268	20230901	161700	106419756	1347	1347	1347	1347	0
269	20230901	161600	106419756	1347	1347	1347	1347	0
270	20230901	161500	106419756	1347	1347	1347	1347	0
271	20230901	161400	106419756	1347	1347	1347	1347	0
272	20230901	161300	106419756	1347	1347	1347	1347	3657
273	20230901	161200	106419756	1347	1347	1347	1347	0
274	20230901	161100	106419756	1347	1347	1347	1347	0
275	20230901	161000	106419756	1347	1347	1347	1347	0
276	20230901	160900	106419756	1347	1347	1347	1347	0
277	20230901	160800	106419756	1347	1347	1347	1347	0
278	20230901	160700	106419756	1347	1347	1347	1347	0
279	20230901	160600	106419756	1347	1347	1347	1347	0
280	20230901	160500	106419756	1347	1347	1347	1347	0
281	20230901	160400	106419756	1347	1347	1347	1347	0
282	20230901	160300	106419756	1347	1347	1347	1347	0
283	20230901	160200	106419756	1347	1347	1347	1347	0
284	20230901	160100	106419756	1347	1347	1347	1347	0
285	20230901	160000	106419756	1347	1347	1347	1347	0
286	20230901	155900	106419756	1347	1347	1347	1347	0
287	20230901	155800	106419756	1347	1347	1347	1347	0
288	20230901	155700	106419756	1347	1347	1347	1347	0
289	20230901	155600	106419756	1347	1347	1347	1347	0
290	20230901	155500	106419756	1347	1347	1347	1347	0
291	20230901	155400	106419756	1347	1347	1347	1347	0
292	20230901	155300	106419756	1347	1347	1347	1347	0
293	20230901	155200	106419756	1347	1347	1347	1347	0
294	20230901	155100	106419756	1347	1347	1347	1347	0
295	20230901	155000	106419756	1347	1347	1347	1347	0
296	20230901	154900	106419756	1347	1347	1347	1347	0
297	20230901	154800	106419756	1347	1347	1347	1347	0
298	20230901	154700	106419756	1347	1347	1347	1347	0
299	20230901	154600	106419756	1347	1347	1347	1347	0
300	20230901	154500	106419756	1347	1347	1347	1347	0
301	20230901	154400	106419756	1347	1347	1347	1347	0
302	20230901	154300	106419756	1347	1347	1347	1347	3657
303	20230901	154200	106419756	1347	1347	1347	1347	0
304	20230901	154100	106419756	1347	1347	1347	1347	0
305	20230901	154000	106419756	1347	1347	1347	1347	0
306	20230901	153900	106419756	1347	1347	1347	1347	0
307	20230901	153800	106419756	1347	1347	1347	1347	0
308	20230901	153700	106419756	1347	1347	1347	1347	0
309	20230901	153600	106419756	1347	1347	1347	1347	0
310	20230901	153500	106419756	1347	1347	1347	1347	0
311	20230901	153400	106419756	1347	1347	1347	1347	0
312	20230901	153300	106419756	1347	1347	1347	1347	0
313	20230901	153200	106419756	1347	1347	1347	1347	0
314	20230901	153100	106419756	1347	1347	1347	1347	0
315	20230901	153000	106419756	1347	1347	1347	1347	3657
316	20230901	152900	101493777	1338	1338	1338	1338	0
317	20230901	152800	101493777	1338	1338	1338	1338	0
318	20230901	152700	101493777	1338	1338	1338	1338	0
319	20230901	152600	101493777	1338	1338	1338	1338	0
320	20230901	152500	101493777	1338	1338	1338	1338	0
321	20230901	152400	101493777	1338	1338	1338	1338	0
322	20230901	152300	101493777	1338	1338	1338	1338	0
323	20230901	152200	101493777	1338	1338	1338	1338	0
324	20230901	152100	101493777	1338	1338	1338	1338	0
325	20230901	152000	101493777	1338	1338	1338	1338	0
326	20230901	151900	101493777	1338	1333	1338	1331	912
327	20230901	151800	100278845	1334	1334	1334	1334	30
328	20230901	151700	100238825	1339	1339	1339	1339	0
329	20230901	151600	100238825	1339	1339	1339	1339	0
330	20230901	151500	100238825	1339	1339	1339	1339	386
331	20230901	151400	99721971	1339	1339	1339	1339	10
332	20230901	151300	99708581	1331	1331	1331	1331	0
333	20230901	151200	99708581	1331	1337	1337	1331	40
334	20230901	151100	99655275	1339	1339	1339	1339	0
335	20230901	151000	99655275	1339	1339	1339	1339	5
336	20230901	150900	99648580	1338	1340	1340	1338	40
337	20230901	150800	99595000	1340	1340	1340	1340	20
338	20230901	150700	99568200	1340	1340	1340	1340	0
339	20230901	150600	99568200	1340	1340	1340	1340	101
340	20230901	150500	99432860	1340	1340	1340	1340	20
341	20230901	150400	99406060	1340	1340	1340	1340	0
342	20230901	150300	99406060	1340	1340	1340	1340	0
343	20230901	150200	99406060	1340	1340	1340	1340	100
344	20230901	150100	99272060	1340	1340	1340	1340	0
345	20230901	150000	99272060	1340	1340	1340	1340	0
346	20230901	145900	99272060	1340	1340	1340	1340	0
347	20230901	145800	99272060	1340	1340	1340	1340	10
348	20230901	145700	99258660	1340	1340	1340	1331	1163
349	20230901	145600	97710689	1332	1334	1334	1332	2500
350	20230901	145500	94380105	1340	1340	1340	1340	0
351	20230901	145400	94380105	1340	1340	1340	1340	3
352	20230901	145300	94376085	1334	1334	1334	1334	155
353	20230901	145200	94169315	1340	1335	1340	1334	350
354	20230901	145100	93701922	1340	1340	1340	1340	0
355	20230901	145000	93701922	1340	1340	1340	1340	73
356	20230901	144900	93604102	1340	1340	1340	1340	0
357	20230901	144800	93604102	1340	1340	1340	1340	1000
358	20230901	144700	92264102	1340	1340	1340	1340	0
359	20230901	144600	92264102	1340	1340	1340	1340	0
360	20230901	144500	92264102	1340	1340	1340	1340	41
361	20230901	144400	92209162	1340	1340	1340	1340	1
362	20230901	144300	92207822	1334	1334	1334	1334	0
363	20230901	144200	92207822	1334	1334	1334	1334	1000
364	20230901	144100	90873822	1340	1340	1340	1340	0
365	20230901	144000	90873822	1340	1340	1340	1340	0
366	20230901	143900	90873822	1340	1340	1340	1340	0
367	20230901	143800	90873822	1340	1334	1340	1333	2210
368	20230901	143700	87927507	1340	1340	1340	1340	0
369	20230901	143600	87927507	1340	1340	1340	1340	29
370	20230901	143500	87888647	1342	1342	1342	1342	0
371	20230901	143400	87888647	1342	1342	1342	1342	0
372	20230901	143300	87888647	1342	1342	1342	1342	5
373	20230901	143200	87881937	1334	1335	1335	1334	1238
374	20230901	143100	86229495	1344	1344	1344	1344	0
375	20230901	143000	86229495	1344	1344	1344	1344	0
376	20230901	142900	86229495	1344	1344	1344	1344	0
377	20230901	142800	86229495	1344	1340	1344	1340	37
378	20230901	142700	86179897	1340	1340	1340	1340	0
379	20230901	142600	86179897	1340	1340	1340	1340	1002
380	20230901	142500	84837217	1335	1336	1336	1335	1000
381	20230901	142400	83502207	1342	1342	1342	1342	0
382	20230901	142300	83502207	1342	1342	1342	1342	0
383	20230901	142200	83502207	1342	1342	1342	1342	1
384	20230901	142100	83500865	1340	1340	1340	1340	1000
385	20230901	142000	82160865	1340	1340	1340	1340	110
386	20230901	141900	82013465	1335	1335	1335	1335	0
387	20230901	141800	82013465	1335	1341	1341	1335	17
388	20230901	141700	81990680	1341	1335	1341	1335	11
389	20230901	141600	81975989	1341	1341	1341	1341	1
390	20230901	141500	81974648	1334	1336	1336	1334	1952
391	20230901	141400	79368810	1344	1344	1344	1344	0
392	20230901	141300	79368810	1344	1344	1344	1344	0
393	20230901	141200	79368810	1344	1335	1344	1335	154
394	20230901	141100	79163211	1344	1344	1344	1344	0
395	20230901	141000	79163211	1344	1344	1344	1344	0
396	20230901	140900	79163211	1344	1344	1344	1344	0
397	20230901	140800	79163211	1344	1344	1344	1344	10
398	20230901	140700	79149771	1334	1334	1334	1334	1134
399	20230901	140600	77637015	1335	1336	1336	1335	345
400	20230901	140500	77176340	1344	1344	1344	1344	0
401	20230901	140400	77176340	1344	1344	1344	1344	1
402	20230901	140300	77174996	1335	1336	1336	1335	2000
403	20230901	140200	74504796	1344	1344	1344	1344	0
404	20230901	140100	74504796	1344	1344	1344	1344	0
405	20230901	140000	74504796	1344	1341	1344	1341	10
406	20230901	135900	74491380	1341	1336	1341	1336	3
407	20230901	135800	74487362	1335	1335	1335	1335	0
408	20230901	135700	74487362	1335	1340	1340	1335	2035
409	20230901	135600	71760587	1340	1340	1340	1340	0
410	20230901	135500	71760587	1340	1340	1340	1340	51
411	20230901	135400	71692247	1341	1341	1341	1341	0
412	20230901	135300	71692247	1341	1341	1341	1341	10
413	20230901	135200	71678837	1335	1335	1335	1335	42
414	20230901	135100	71622767	1337	1341	1341	1337	318
415	20230901	135000	71197541	1342	1342	1342	1342	10
416	20230901	134900	71184121	1337	1337	1337	1337	0
417	20230901	134800	71184121	1337	1337	1337	1337	26
418	20230901	134700	71149359	1337	1337	1337	1337	0
419	20230901	134600	71149359	1337	1337	1337	1335	281
420	20230901	134500	70773720	1336	1336	1336	1336	101
421	20230901	134400	70638784	1337	1337	1337	1337	244
422	20230901	134300	70312556	1338	1338	1338	1338	0
423	20230901	134200	70312556	1338	1338	1338	1338	0
424	20230901	134100	70312556	1338	1338	1338	1338	12
425	20230901	134000	70296500	1336	1336	1336	1336	450
426	20230901	133900	69695300	1334	1334	1334	1334	0
427	20230901	133800	69695300	1334	1336	1336	1334	109
428	20230901	133700	69549794	1334	1335	1335	1334	1147
429	20230901	133600	68018589	1336	1337	1337	1336	2079
430	20230901	133500	65239226	1338	1338	1338	1338	0
431	20230901	133400	65239226	1338	1338	1338	1338	10
432	20230901	133300	65225846	1337	1337	1337	1337	100
433	20230901	133200	65092146	1338	1338	1338	1338	25
434	20230901	133100	65058696	1338	1338	1338	1338	50
435	20230901	133000	64991796	1338	1338	1338	1338	25
436	20230901	132900	64958346	1338	1338	1338	1338	0
437	20230901	132800	64958346	1338	1340	1340	1338	125
438	20230901	132700	64790896	1338	1339	1339	1338	1033
439	20230901	132600	63408711	1339	1339	1339	1339	971
440	20230901	132500	62108542	1339	1339	1339	1339	41
441	20230901	132400	62053643	1339	1340	1340	1339	20
442	20230901	132300	62026861	1340	1340	1340	1340	0
443	20230901	132200	62026861	1340	1340	1340	1340	0
444	20230901	132100	62026861	1340	1340	1340	1340	80
445	20230901	132000	61919661	1340	1340	1340	1340	100
446	20230901	131900	61785661	1347	1347	1347	1347	0
447	20230901	131800	61785661	1347	1347	1347	1347	0
448	20230901	131700	61785661	1347	1347	1347	1347	0
449	20230901	131600	61785661	1347	1342	1347	1342	9
450	20230901	131500	61773557	1343	1343	1343	1343	0
451	20230901	131400	61773557	1343	1344	1344	1343	402
452	20230901	131300	61233669	1345	1345	1345	1345	0
453	20230901	131200	61233669	1345	1343	1345	1343	406
454	20230901	131100	60688199	1344	1344	1344	1344	0
455	20230901	131000	60688199	1344	1344	1344	1344	0
456	20230901	130900	60688199	1344	1344	1344	1344	155
457	20230901	130800	60479879	1344	1344	1344	1344	0
458	20230901	130700	60479879	1344	1344	1344	1344	0
459	20230901	130600	60479879	1344	1344	1344	1344	26
460	20230901	130500	60444935	1344	1344	1344	1344	0
461	20230901	130400	60444935	1344	1344	1344	1344	0
462	20230901	130300	60444935	1344	1344	1344	1344	0
463	20230901	130200	60444935	1344	1344	1344	1344	0
464	20230901	130100	60444935	1344	1344	1344	1344	0
465	20230901	130000	60444935	1344	1344	1344	1344	0
466	20230901	125900	60444935	1344	1344	1344	1344	1
467	20230901	125800	60443591	1343	1343	1343	1343	0
468	20230901	125700	60443591	1343	1343	1343	1343	0
469	20230901	125600	60443591	1343	1343	1343	1343	0
470	20230901	125500	60443591	1343	1343	1343	1343	100
471	20230901	125400	60309291	1343	1343	1343	1343	2
472	20230901	125300	60306605	1344	1344	1344	1344	1
473	20230901	125200	60305261	1345	1345	1345	1345	67
474	20230901	125100	60215146	1345	1345	1345	1345	0
475	20230901	125000	60215146	1345	1345	1345	1345	1
476	20230901	124900	60213801	1342	1342	1342	1342	0
477	20230901	124800	60213801	1342	1342	1342	1342	0
478	20230901	124700	60213801	1342	1340	1342	1340	223
479	20230901	124600	59914979	1345	1345	1345	1345	10
480	20230901	124500	59901529	1340	1340	1340	1340	0
481	20230901	124400	59901529	1340	1340	1340	1340	8
482	20230901	124300	59890809	1345	1345	1345	1345	0
483	20230901	124200	59890809	1345	1345	1345	1345	0
484	20230901	124100	59890809	1345	1345	1345	1345	0
485	20230901	124000	59890809	1345	1345	1345	1345	0
486	20230901	123900	59890809	1345	1345	1345	1345	1
487	20230901	123800	59889464	1336	1336	1336	1336	0
488	20230901	123700	59889464	1336	1339	1347	1336	447
489	20230901	123600	59290331	1339	1339	1339	1339	446
490	20230901	123500	58693137	1335	1335	1335	1335	388
491	20230901	123400	58175157	1335	1335	1335	1335	0
492	20230901	123300	58175157	1335	1335	1335	1335	5
493	20230901	123200	58168482	1335	1335	1335	1335	41
494	20230901	123100	58113747	1335	1337	1337	1335	566
495	20230901	123000	57358135	1336	1336	1336	1336	0
496	20230901	122900	57358135	1336	1336	1336	1336	0
497	20230901	122800	57358135	1336	1337	1337	1330	2024
498	20230901	122700	54661728	1339	1339	1339	1339	536
499	20230901	122600	53944024	1341	1341	1341	1341	1
500	20230901	122500	53942683	1334	1335	1335	1334	908
501	20230901	122400	52731410	1336	1341	1341	1336	123
502	20230901	122300	52566959	1341	1341	1341	1341	140
503	20230901	122200	52379219	1341	1341	1341	1341	1
504	20230901	122100	52377878	1340	1342	1343	1340	574
505	20230901	122000	51608666	1342	1343	1343	1342	154
506	20230901	121900	51401901	1344	1346	1346	1344	55
507	20230901	121800	51327977	1345	1346	1346	1345	1107
508	20230901	121700	49839060	1347	1347	1347	1347	0
509	20230901	121600	49839060	1347	1347	1347	1347	0
510	20230901	121500	49839060	1347	1347	1347	1347	0
511	20230901	121400	49839060	1347	1348	1348	1347	6
512	20230901	121300	49830973	1348	1348	1348	1348	1
513	20230901	121200	49829625	1352	1352	1352	1352	0
514	20230901	121100	49829625	1352	1352	1352	1352	0
515	20230901	121000	49829625	1352	1352	1352	1352	0
516	20230901	120900	49829625	1352	1352	1352	1352	0
517	20230901	120800	49829625	1352	1346	1352	1346	112
518	20230901	120700	49678867	1352	1352	1352	1352	0
519	20230901	120600	49678867	1352	1352	1352	1352	0
520	20230901	120500	49678867	1352	1346	1352	1345	1151
521	20230901	120400	48130764	1352	1352	1352	1352	0
522	20230901	120300	48130764	1352	1352	1352	1352	1
523	20230901	120200	48129412	1345	1347	1347	1345	800
524	20230901	120100	47052808	1352	1352	1352	1352	1
525	20230901	120000	47051456	1347	1347	1347	1347	0
526	20230901	115900	47051456	1347	1349	1349	1347	1247
527	20230901	115800	45371719	1352	1352	1352	1352	0
528	20230901	115700	45371719	1352	1352	1352	1352	0
529	20230901	115600	45371719	1352	1352	1352	1352	1
530	20230901	115500	45370367	1348	1348	1348	1348	0
531	20230901	115400	45370367	1348	1348	1348	1348	509
532	20230901	115300	44684235	1353	1353	1353	1353	1
533	20230901	115200	44682882	1349	1350	1350	1349	886
534	20230901	115100	43487667	1353	1353	1353	1353	1
535	20230901	115000	43486314	1351	1351	1351	1351	0
536	20230901	114900	43486314	1351	1351	1351	1351	0
537	20230901	114800	43486314	1351	1351	1351	1351	0
538	20230901	114700	43486314	1351	1351	1351	1351	0
539	20230901	114600	43486314	1351	1351	1351	1351	0
540	20230901	114500	43486314	1351	1354	1354	1351	248
541	20230901	114400	43151251	1354	1354	1354	1354	0
542	20230901	114300	43151251	1354	1354	1354	1354	0
543	20230901	114200	43151251	1354	1354	1354	1354	100
544	20230901	114100	43015851	1354	1354	1354	1354	0
545	20230901	114000	43015851	1354	1354	1354	1354	0
546	20230901	113900	43015851	1354	1354	1354	1354	1
547	20230901	113800	43014497	1352	1352	1352	1352	10
548	20230901	113700	43000977	1351	1351	1351	1351	413
549	20230901	113600	42443014	1353	1353	1353	1353	200
550	20230901	113500	42172414	1354	1354	1354	1354	0
551	20230901	113400	42172414	1354	1354	1354	1354	0
552	20230901	113300	42172414	1354	1354	1354	1354	0
553	20230901	113200	42172414	1354	1354	1354	1354	2
554	20230901	113100	42169706	1354	1354	1354	1354	0
555	20230901	113000	42169706	1354	1354	1354	1354	50
556	20230901	112900	42102006	1354	1354	1354	1354	0
557	20230901	112800	42102006	1354	1354	1354	1354	0
558	20230901	112700	42102006	1354	1354	1354	1354	1679
559	20230901	112600	39828640	1354	1354	1354	1354	1
560	20230901	112500	39827286	1349	1349	1349	1349	0
561	20230901	112400	39827286	1349	1349	1349	1349	0
562	20230901	112300	39827286	1349	1350	1350	1349	130
563	20230901	112200	39651795	1350	1350	1350	1350	79
564	20230901	112100	39545145	1350	1350	1350	1350	0
565	20230901	112000	39545145	1350	1350	1350	1350	0
566	20230901	111900	39545145	1350	1350	1350	1350	0
567	20230901	111800	39545145	1350	1350	1350	1350	10
568	20230901	111700	39531645	1350	1350	1350	1350	0
569	20230901	111600	39531645	1350	1350	1350	1350	0
570	20230901	111500	39531645	1350	1350	1350	1350	111
571	20230901	111400	39381795	1350	1350	1350	1350	500
572	20230901	111300	38706795	1350	1355	1355	1350	75
573	20230901	111200	38605514	1356	1356	1356	1356	0
574	20230901	111100	38605514	1356	1356	1356	1356	1
575	20230901	111000	38604158	1351	1351	1351	1351	0
576	20230901	110900	38604158	1351	1351	1351	1351	19
577	20230901	110800	38578489	1356	1356	1356	1356	0
578	20230901	110700	38578489	1356	1356	1356	1356	0
579	20230901	110600	38578489	1356	1355	1356	1355	400
580	20230901	110500	38036375	1356	1356	1356	1356	0
581	20230901	110400	38036375	1356	1356	1356	1356	0
582	20230901	110300	38036375	1356	1356	1356	1356	0
583	20230901	110200	38036375	1356	1356	1356	1356	0
584	20230901	110100	38036375	1356	1356	1356	1356	0
585	20230901	110000	38036375	1356	1356	1356	1356	0
586	20230901	105900	38036375	1356	1356	1356	1356	0
587	20230901	105800	38036375	1356	1356	1356	1356	0
588	20230901	105700	38036375	1356	1356	1356	1356	4943
589	20230901	105600	31333667	1356	1356	1356	1356	0
590	20230901	105500	31333667	1356	1356	1356	1356	0
591	20230901	105400	31333667	1356	1356	1356	1356	0
592	20230901	105300	31333667	1356	1356	1356	1356	0
593	20230901	105200	31333667	1356	1356	1356	1356	0
594	20230901	105100	31333667	1356	1356	1356	1356	0
595	20230901	105000	31333667	1356	1355	1356	1355	701
596	20230901	104900	30383410	1350	1350	1350	1350	35
597	20230901	104800	30336160	1355	1355	1355	1355	0
598	20230901	104700	30336160	1355	1355	1355	1355	0
599	20230901	104600	30336160	1355	1354	1355	1354	11
600	20230901	104500	30321265	1350	1350	1350	1350	0
601	20230901	104400	30321265	1350	1350	1350	1350	35
602	20230901	104300	30274015	1350	1350	1350	1350	10
603	20230901	104200	30260515	1350	1349	1350	1349	101
604	20230901	104100	30124265	1350	1350	1350	1350	0
605	20230901	104000	30124265	1350	1350	1350	1350	154
606	20230901	103900	29916365	1354	1354	1354	1354	1
607	20230901	103800	29915011	1350	1350	1350	1350	500
608	20230901	103700	29240011	1354	1354	1354	1354	0
609	20230901	103600	29240011	1354	1354	1354	1354	0
610	20230901	103500	29240011	1354	1354	1354	1354	0
611	20230901	103400	29240011	1354	1354	1354	1354	0
612	20230901	103300	29240011	1354	1354	1354	1354	0
613	20230901	103200	29240011	1354	1354	1354	1354	0
614	20230901	103100	29240011	1354	1354	1354	1354	0
615	20230901	103000	29240011	1354	1354	1354	1354	0
616	20230901	102900	29240011	1354	1354	1354	1354	0
617	20230901	102800	29240011	1354	1354	1354	1354	0
618	20230901	102700	29240011	1354	1354	1354	1354	40
619	20230901	102600	29185851	1356	1356	1356	1356	0
620	20230901	102500	29185851	1356	1356	1356	1356	0
621	20230901	102400	29185851	1356	1356	1356	1356	0
622	20230901	102300	29185851	1356	1356	1356	1356	0
623	20230901	102200	29185851	1356	1356	1356	1356	0
624	20230901	102100	29185851	1356	1356	1356	1356	0
625	20230901	102000	29185851	1356	1356	1356	1356	0
626	20230901	101900	29185851	1356	1356	1356	1356	0
627	20230901	101800	29185851	1356	1356	1356	1356	3
628	20230901	101700	29181783	1356	1353	1357	1353	159
629	20230901	101600	28966279	1353	1353	1353	1353	223
630	20230901	101500	28664560	1353	1348	1353	1348	46
631	20230901	101400	28602469	1349	1349	1349	1349	5
632	20230901	101300	28595724	1348	1349	1349	1348	3
633	20230901	101200	28591678	1348	1352	1352	1348	9968
634	20230901	101100	15128291	1358	1355	1358	1355	51
635	20230901	101000	15059183	1358	1358	1358	1358	1
636	20230901	100900	15057825	1357	1357	1357	1357	1
637	20230901	100800	15056468	1358	1358	1358	1358	0
638	20230901	100700	15056468	1358	1358	1358	1358	0
639	20230901	100600	15056468	1358	1358	1358	1358	0
640	20230901	100500	15056468	1358	1358	1358	1358	0
641	20230901	100400	15056468	1358	1358	1358	1358	0
642	20230901	100300	15056468	1358	1358	1358	1358	1
643	20230901	100200	15055110	1352	1352	1352	1352	300
644	20230901	100100	14649510	1359	1359	1359	1359	0
645	20230901	100000	14649510	1359	1359	1359	1352	244
646	20230901	095900	14318173	1352	1352	1359	1352	1010
647	20230901	095800	12952646	1363	1363	1363	1363	0
648	20230901	095700	12952646	1363	1352	1363	1352	201
649	20230901	095600	12680883	1364	1364	1364	1364	0
650	20230901	095500	12680883	1364	1353	1364	1352	703
651	20230901	095400	11730160	1354	1365	1365	1354	201
652	20230901	095300	11457984	1364	1364	1364	1364	13
653	20230901	095200	11440252	1366	1366	1366	1366	0
654	20230901	095100	11440252	1366	1359	1366	1359	735
655	20230901	095000	10438153	1359	1359	1359	1359	0
656	20230901	094900	10438153	1359	1359	1359	1359	0
657	20230901	094800	10438153	1359	1355	1359	1355	16
658	20230901	094700	10416449	1354	1354	1354	1354	20
659	20230901	094600	10389369	1354	1354	1354	1354	0
660	20230901	094500	10389369	1354	1354	1354	1354	0
661	20230901	094400	10389369	1354	1352	1354	1352	962
662	20230901	094300	9086825	1354	1354	1354	1354	0
663	20230901	094200	9086825	1354	1353	1354	1353	113
664	20230901	094100	8933862	1354	1354	1354	1354	1
665	20230901	094000	8932508	1353	1353	1353	1353	0
666	20230901	093900	8932508	1353	1353	1353	1353	1
667	20230901	093800	8931155	1354	1354	1354	1354	5
668	20230901	093700	8924385	1352	1354	1354	1352	210
669	20230901	093600	8640125	1354	1353	1354	1353	1003
670	20230901	093500	7283003	1354	1354	1354	1354	423
671	20230901	093400	6710261	1355	1355	1355	1355	0
672	20230901	093300	6710261	1355	1358	1358	1355	671
673	20230901	093200	5800614	1358	1358	1358	1358	3
674	20230901	093100	5796540	1359	1359	1359	1359	0
675	20230901	093000	5796540	1359	1359	1359	1359	0
676	20230901	092900	5796540	1359	1359	1359	1359	1
677	20230901	092800	5795181	1361	1361	1361	1361	0
678	20230901	092700	5795181	1361	1361	1361	1361	38
679	20230901	092600	5743463	1361	1361	1361	1361	0
680	20230901	092500	5743463	1361	1361	1361	1361	0
681	20230901	092400	5743463	1361	1361	1361	1361	200
682	20230901	092300	5471263	1361	1361	1361	1361	20
683	20230901	092200	5444043	1360	1362	1362	1360	24
684	20230901	092100	5411400	1357	1357	1357	1357	0
685	20230901	092000	5411400	1357	1358	1358	1357	735
686	20230901	091900	4413279	1359	1359	1359	1359	0
687	20230901	091800	4413279	1359	1359	1359	1359	0
688	20230901	091700	4413279	1359	1359	1359	1359	0
689	20230901	091600	4413279	1359	1359	1359	1359	276
690	20230901	091500	4038195	1359	1359	1359	1359	54
691	20230901	091400	3964809	1359	1358	1359	1358	1202
692	20230901	091300	2332379	1358	1358	1358	1358	3
693	20230901	091200	2328305	1358	1358	1358	1358	2
694	20230901	091100	2325589	1354	1354	1354	1354	0
695	20230901	091000	2325589	1354	1354	1354	1354	0
696	20230901	090900	2325589	1354	1354	1354	1354	0
697	20230901	090800	2325589	1354	1354	1354	1354	0
698	20230901	090700	2325589	1354	1358	1358	1354	3
699	20230901	090600	2321520	1371	1371	1371	1371	0
700	20230901	090500	2321520	1371	1371	1371	1371	0
701	20230901	090400	2321520	1371	1371	1371	1371	0
702	20230901	090300	2321520	1371	1371	1371	1371	0
703	20230901	090200	2321520	1371	1371	1371	1371	9
704	20230901	090100	2309181	1371	1354	1371	1354	1057
705	20230901	090000	877986	1374	1374	1374	1374	639