KissMeData/122900/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195200	218020450	9280	9280	9280	9280	628
3	20230901	195100	218020450	9280	9280	9280	9280	0
4	20230901	195000	218020450	9280	9280	9280	9280	0
5	20230901	194900	218020450	9280	9280	9280	9280	0
6	20230901	194800	218020450	9280	9280	9280	9280	0
7	20230901	194700	218020450	9280	9280	9280	9280	0
8	20230901	194600	218020450	9280	9280	9280	9280	0
9	20230901	194500	218020450	9280	9280	9280	9280	0
10	20230901	194400	218020450	9280	9280	9280	9280	0
11	20230901	194300	218020450	9280	9280	9280	9280	0
12	20230901	194200	218020450	9280	9280	9280	9280	0
13	20230901	194100	218020450	9280	9280	9280	9280	0
14	20230901	194000	218020450	9280	9280	9280	9280	0
15	20230901	193900	218020450	9280	9280	9280	9280	0
16	20230901	193800	218020450	9280	9280	9280	9280	0
17	20230901	193700	218020450	9280	9280	9280	9280	0
18	20230901	193600	218020450	9280	9280	9280	9280	0
19	20230901	193500	218020450	9280	9280	9280	9280	0
20	20230901	193400	218020450	9280	9280	9280	9280	0
21	20230901	193300	218020450	9280	9280	9280	9280	0
22	20230901	193200	218020450	9280	9280	9280	9280	0
23	20230901	193100	218020450	9280	9280	9280	9280	0
24	20230901	193000	218020450	9280	9280	9280	9280	0
25	20230901	192900	218020450	9280	9280	9280	9280	0
26	20230901	192800	218020450	9280	9280	9280	9280	0
27	20230901	192700	218020450	9280	9280	9280	9280	0
28	20230901	192600	218020450	9280	9280	9280	9280	0
29	20230901	192500	218020450	9280	9280	9280	9280	0
30	20230901	192400	218020450	9280	9280	9280	9280	0
31	20230901	192300	218020450	9280	9280	9280	9280	0
32	20230901	192200	218020450	9280	9280	9280	9280	628
33	20230901	192100	218020450	9280	9280	9280	9280	0
34	20230901	192000	218020450	9280	9280	9280	9280	0
35	20230901	191900	218020450	9280	9280	9280	9280	0
36	20230901	191800	218020450	9280	9280	9280	9280	0
37	20230901	191700	218020450	9280	9280	9280	9280	0
38	20230901	191600	218020450	9280	9280	9280	9280	0
39	20230901	191500	218020450	9280	9280	9280	9280	0
40	20230901	191400	218020450	9280	9280	9280	9280	0
41	20230901	191300	218020450	9280	9280	9280	9280	0
42	20230901	191200	218020450	9280	9280	9280	9280	0
43	20230901	191100	218020450	9280	9280	9280	9280	0
44	20230901	191000	218020450	9280	9280	9280	9280	0
45	20230901	190900	218020450	9280	9280	9280	9280	0
46	20230901	190800	218020450	9280	9280	9280	9280	0
47	20230901	190700	218020450	9280	9280	9280	9280	0
48	20230901	190600	218020450	9280	9280	9280	9280	0
49	20230901	190500	218020450	9280	9280	9280	9280	0
50	20230901	190400	218020450	9280	9280	9280	9280	0
51	20230901	190300	218020450	9280	9280	9280	9280	0
52	20230901	190200	218020450	9280	9280	9280	9280	0
53	20230901	190100	218020450	9280	9280	9280	9280	0
54	20230901	190000	218020450	9280	9280	9280	9280	0
55	20230901	185900	218020450	9280	9280	9280	9280	0
56	20230901	185800	218020450	9280	9280	9280	9280	0
57	20230901	185700	218020450	9280	9280	9280	9280	0
58	20230901	185600	218020450	9280	9280	9280	9280	0
59	20230901	185500	218020450	9280	9280	9280	9280	0
60	20230901	185400	218020450	9280	9280	9280	9280	0
61	20230901	185300	218020450	9280	9280	9280	9280	0
62	20230901	185200	218020450	9280	9280	9280	9280	628
63	20230901	185100	218020450	9280	9280	9280	9280	0
64	20230901	185000	218020450	9280	9280	9280	9280	0
65	20230901	184900	218020450	9280	9280	9280	9280	0
66	20230901	184800	218020450	9280	9280	9280	9280	0
67	20230901	184700	218020450	9280	9280	9280	9280	0
68	20230901	184600	218020450	9280	9280	9280	9280	0
69	20230901	184500	218020450	9280	9280	9280	9280	0
70	20230901	184400	218020450	9280	9280	9280	9280	0
71	20230901	184300	218020450	9280	9280	9280	9280	0
72	20230901	184200	218020450	9280	9280	9280	9280	0
73	20230901	184100	218020450	9280	9280	9280	9280	0
74	20230901	184000	218020450	9280	9280	9280	9280	0
75	20230901	183900	218020450	9280	9280	9280	9280	0
76	20230901	183800	218020450	9280	9280	9280	9280	0
77	20230901	183700	218020450	9280	9280	9280	9280	0
78	20230901	183600	218020450	9280	9280	9280	9280	0
79	20230901	183500	218020450	9280	9280	9280	9280	0
80	20230901	183400	218020450	9280	9280	9280	9280	0
81	20230901	183300	218020450	9280	9280	9280	9280	0
82	20230901	183200	218020450	9280	9280	9280	9280	0
83	20230901	183100	218020450	9280	9280	9280	9280	0
84	20230901	183000	218020450	9280	9280	9280	9280	0
85	20230901	182900	218020450	9280	9280	9280	9280	0
86	20230901	182800	218020450	9280	9280	9280	9280	0
87	20230901	182700	218020450	9280	9280	9280	9280	0
88	20230901	182600	218020450	9280	9280	9280	9280	0
89	20230901	182500	218020450	9280	9280	9280	9280	0
90	20230901	182400	218020450	9280	9280	9280	9280	0
91	20230901	182300	218020450	9280	9280	9280	9280	0
92	20230901	182200	218020450	9280	9280	9280	9280	628
93	20230901	182100	218020450	9280	9280	9280	9280	0
94	20230901	182000	218020450	9280	9280	9280	9280	0
95	20230901	181900	218020450	9280	9280	9280	9280	0
96	20230901	181800	218020450	9280	9280	9280	9280	0
97	20230901	181700	218020450	9280	9280	9280	9280	0
98	20230901	181600	218020450	9280	9280	9280	9280	0
99	20230901	181500	218020450	9280	9280	9280	9280	0
100	20230901	181400	218020450	9280	9280	9280	9280	0
101	20230901	181300	218020450	9280	9280	9280	9280	0
102	20230901	181200	218020450	9280	9280	9280	9280	0
103	20230901	181100	218020450	9280	9280	9280	9280	0
104	20230901	181000	218020450	9280	9280	9280	9280	0
105	20230901	180900	218020450	9280	9280	9280	9280	0
106	20230901	180800	218020450	9280	9280	9280	9280	0
107	20230901	180700	218020450	9280	9280	9280	9280	0
108	20230901	180600	218020450	9280	9280	9280	9280	0
109	20230901	180500	218020450	9280	9280	9280	9280	0
110	20230901	180400	218020450	9280	9280	9280	9280	0
111	20230901	180300	218020450	9280	9280	9280	9280	0
112	20230901	180200	218020450	9280	9280	9280	9280	0
113	20230901	180100	218020450	9280	9280	9280	9280	0
114	20230901	180000	218020450	9280	9280	9280	9280	0
115	20230901	175900	218020450	9280	9280	9280	9280	0
116	20230901	175800	218020450	9280	9280	9280	9280	0
117	20230901	175700	218020450	9280	9280	9280	9280	0
118	20230901	175600	218020450	9280	9280	9280	9280	0
119	20230901	175500	218020450	9280	9280	9280	9280	0
120	20230901	175400	218020450	9280	9280	9280	9280	0
121	20230901	175300	218020450	9280	9280	9280	9280	0
122	20230901	175200	218020450	9280	9280	9280	9280	628
123	20230901	175100	218020450	9280	9280	9280	9280	0
124	20230901	175000	218020450	9280	9280	9280	9280	0
125	20230901	174900	218020450	9280	9280	9280	9280	0
126	20230901	174800	218020450	9280	9280	9280	9280	0
127	20230901	174700	218020450	9280	9280	9280	9280	0
128	20230901	174600	218020450	9280	9280	9280	9280	0
129	20230901	174500	218020450	9280	9280	9280	9280	0
130	20230901	174400	218020450	9280	9280	9280	9280	0
131	20230901	174300	218020450	9280	9280	9280	9280	0
132	20230901	174200	218020450	9280	9280	9280	9280	0
133	20230901	174100	218020450	9280	9280	9280	9280	0
134	20230901	174000	218020450	9280	9280	9280	9280	0
135	20230901	173900	218020450	9280	9280	9280	9280	0
136	20230901	173800	218020450	9280	9280	9280	9280	0
137	20230901	173700	218020450	9280	9280	9280	9280	0
138	20230901	173600	218020450	9280	9280	9280	9280	0
139	20230901	173500	218020450	9280	9280	9280	9280	0
140	20230901	173400	218020450	9280	9280	9280	9280	0
141	20230901	173300	218020450	9280	9280	9280	9280	0
142	20230901	173200	218020450	9280	9280	9280	9280	0
143	20230901	173100	218020450	9280	9280	9280	9280	0
144	20230901	173000	218020450	9280	9280	9280	9280	0
145	20230901	172900	218020450	9280	9280	9280	9280	0
146	20230901	172800	218020450	9280	9280	9280	9280	0
147	20230901	172700	218020450	9280	9280	9280	9280	0
148	20230901	172600	218020450	9280	9280	9280	9280	0
149	20230901	172500	218020450	9280	9280	9280	9280	0
150	20230901	172400	218020450	9280	9280	9280	9280	0
151	20230901	172300	218020450	9280	9280	9280	9280	0
152	20230901	172200	218020450	9280	9280	9280	9280	628
153	20230901	172100	218020450	9280	9280	9280	9280	0
154	20230901	172000	218020450	9280	9280	9280	9280	0
155	20230901	171900	218020450	9280	9280	9280	9280	0
156	20230901	171800	218020450	9280	9280	9280	9280	0
157	20230901	171700	218020450	9280	9280	9280	9280	0
158	20230901	171600	218020450	9280	9280	9280	9280	0
159	20230901	171500	218020450	9280	9280	9280	9280	0
160	20230901	171400	218020450	9280	9280	9280	9280	0
161	20230901	171300	218020450	9280	9280	9280	9280	0
162	20230901	171200	218020450	9280	9280	9280	9280	0
163	20230901	171100	218020450	9280	9280	9280	9280	0
164	20230901	171000	218020450	9280	9280	9280	9280	0
165	20230901	170900	218020450	9280	9280	9280	9280	0
166	20230901	170800	218020450	9280	9280	9280	9280	0
167	20230901	170700	218020450	9280	9280	9280	9280	0
168	20230901	170600	218020450	9280	9280	9280	9280	0
169	20230901	170500	218020450	9280	9280	9280	9280	0
170	20230901	170400	218020450	9280	9280	9280	9280	0
171	20230901	170300	218020450	9280	9280	9280	9280	0
172	20230901	170200	218020450	9280	9280	9280	9280	0
173	20230901	170100	218020450	9280	9280	9280	9280	0
174	20230901	170000	218020450	9280	9280	9280	9280	0
175	20230901	165900	218020450	9280	9280	9280	9280	0
176	20230901	165800	218020450	9280	9280	9280	9280	0
177	20230901	165700	218020450	9280	9280	9280	9280	0
178	20230901	165600	218020450	9280	9280	9280	9280	0
179	20230901	165500	218020450	9280	9280	9280	9280	0
180	20230901	165400	218020450	9280	9280	9280	9280	0
181	20230901	165300	218020450	9280	9280	9280	9280	0
182	20230901	165200	218020450	9280	9280	9280	9280	628
183	20230901	165100	218020450	9280	9280	9280	9280	0
184	20230901	165000	218020450	9280	9280	9280	9280	0
185	20230901	164900	218020450	9280	9280	9280	9280	0
186	20230901	164800	218020450	9280	9280	9280	9280	0
187	20230901	164700	218020450	9280	9280	9280	9280	0
188	20230901	164600	218020450	9280	9280	9280	9280	0
189	20230901	164500	218020450	9280	9280	9280	9280	0
190	20230901	164400	218020450	9280	9280	9280	9280	0
191	20230901	164300	218020450	9280	9280	9280	9280	0
192	20230901	164200	218020450	9280	9280	9280	9280	0
193	20230901	164100	218020450	9280	9280	9280	9280	0
194	20230901	164000	218020450	9280	9280	9280	9280	0
195	20230901	163900	218020450	9280	9280	9280	9280	0
196	20230901	163800	218020450	9280	9280	9280	9280	0
197	20230901	163700	218020450	9280	9280	9280	9280	0
198	20230901	163600	218020450	9280	9280	9280	9280	0
199	20230901	163500	218020450	9280	9280	9280	9280	0
200	20230901	163400	218020450	9280	9280	9280	9280	0
201	20230901	163300	218020450	9280	9280	9280	9280	0
202	20230901	163200	218020450	9280	9280	9280	9280	0
203	20230901	163100	218020450	9280	9280	9280	9280	0
204	20230901	163000	218020450	9280	9280	9280	9280	0
205	20230901	162900	218020450	9280	9280	9280	9280	0
206	20230901	162800	218020450	9280	9280	9280	9280	0
207	20230901	162700	218020450	9280	9280	9280	9280	0
208	20230901	162600	218020450	9280	9280	9280	9280	0
209	20230901	162500	218020450	9280	9280	9280	9280	0
210	20230901	162400	218020450	9280	9280	9280	9280	0
211	20230901	162300	218020450	9280	9280	9280	9280	0
212	20230901	162200	218020450	9280	9280	9280	9280	628
213	20230901	162100	218020450	9280	9280	9280	9280	0
214	20230901	162000	218020450	9280	9280	9280	9280	0
215	20230901	161900	218020450	9280	9280	9280	9280	0
216	20230901	161800	218020450	9280	9280	9280	9280	0
217	20230901	161700	218020450	9280	9280	9280	9280	0
218	20230901	161600	218020450	9280	9280	9280	9280	0
219	20230901	161500	218020450	9280	9280	9280	9280	0
220	20230901	161400	218020450	9280	9280	9280	9280	0
221	20230901	161300	218020450	9280	9280	9280	9280	0
222	20230901	161200	218020450	9280	9280	9280	9280	0
223	20230901	161100	218020450	9280	9280	9280	9280	0
224	20230901	161000	218020450	9280	9280	9280	9280	0
225	20230901	160900	218020450	9280	9280	9280	9280	0
226	20230901	160800	218020450	9280	9280	9280	9280	0
227	20230901	160700	218020450	9280	9280	9280	9280	0
228	20230901	160600	218020450	9280	9280	9280	9280	0
229	20230901	160500	218020450	9280	9280	9280	9280	0
230	20230901	160400	218020450	9280	9280	9280	9280	0
231	20230901	160300	218020450	9280	9280	9280	9280	0
232	20230901	160200	218020450	9280	9280	9280	9280	0
233	20230901	160100	218020450	9280	9280	9280	9280	0
234	20230901	160000	218020450	9280	9280	9280	9280	0
235	20230901	155900	218020450	9280	9280	9280	9280	0
236	20230901	155800	218020450	9280	9280	9280	9280	0
237	20230901	155700	218020450	9280	9280	9280	9280	0
238	20230901	155600	218020450	9280	9280	9280	9280	0
239	20230901	155500	218020450	9280	9280	9280	9280	0
240	20230901	155400	218020450	9280	9280	9280	9280	0
241	20230901	155300	218020450	9280	9280	9280	9280	0
242	20230901	155200	218020450	9280	9280	9280	9280	628
243	20230901	155100	218020450	9280	9280	9280	9280	0
244	20230901	155000	218020450	9280	9280	9280	9280	0
245	20230901	154900	218020450	9280	9280	9280	9280	0
246	20230901	154800	218020450	9280	9280	9280	9280	0
247	20230901	154700	218020450	9280	9280	9280	9280	0
248	20230901	154600	218020450	9280	9280	9280	9280	0
249	20230901	154500	218020450	9280	9280	9280	9280	0
250	20230901	154400	218020450	9280	9280	9280	9280	0
251	20230901	154300	218020450	9280	9280	9280	9280	0
252	20230901	154200	218020450	9280	9280	9280	9280	0
253	20230901	154100	218020450	9280	9280	9280	9280	0
254	20230901	154000	218020450	9280	9280	9280	9280	0
255	20230901	153900	218020450	9280	9280	9280	9280	0
256	20230901	153800	218020450	9280	9280	9280	9280	0
257	20230901	153700	218020450	9280	9280	9280	9280	0
258	20230901	153600	218020450	9280	9280	9280	9280	0
259	20230901	153500	218020450	9280	9280	9280	9280	0
260	20230901	153400	218020450	9280	9280	9280	9280	0
261	20230901	153300	218020450	9280	9280	9280	9280	0
262	20230901	153200	218020450	9280	9280	9280	9280	0
263	20230901	153100	218020450	9280	9280	9280	9280	0
264	20230901	153000	218020450	9280	9280	9280	9280	628
265	20230901	152900	212192610	9280	9280	9280	9280	0
266	20230901	152800	212192610	9280	9280	9280	9280	0
267	20230901	152700	212192610	9280	9280	9280	9280	0
268	20230901	152600	212192610	9280	9280	9280	9280	0
269	20230901	152500	212192610	9280	9280	9280	9280	0
270	20230901	152400	212192610	9280	9280	9280	9280	0
271	20230901	152300	212192610	9280	9280	9280	9280	0
272	20230901	152200	212192610	9280	9280	9280	9280	0
273	20230901	152100	212192610	9280	9280	9280	9280	0
274	20230901	152000	212192610	9280	9280	9280	9280	0
275	20230901	151900	212192610	9280	9280	9280	9280	25
276	20230901	151800	211960610	9280	9280	9280	9280	40
277	20230901	151700	211589410	9280	9280	9280	9280	2
278	20230901	151600	211570850	9290	9290	9290	9290	0
279	20230901	151500	211570850	9290	9290	9290	9290	5
280	20230901	151400	211524400	9300	9300	9300	9300	0
281	20230901	151300	211524400	9300	9300	9300	9300	1
282	20230901	151200	211515100	9290	9290	9290	9290	0
283	20230901	151100	211515100	9290	9290	9290	9290	0
284	20230901	151000	211515100	9290	9280	9290	9280	82
285	20230901	150900	210753410	9290	9290	9290	9290	0
286	20230901	150800	210753410	9290	9290	9290	9290	0
287	20230901	150700	210753410	9290	9290	9290	9290	41
288	20230901	150600	210372520	9280	9280	9280	9280	2
289	20230901	150500	210353960	9300	9300	9300	9300	0
290	20230901	150400	210353960	9300	9300	9300	9300	3
291	20230901	150300	210326060	9300	9300	9300	9300	560
292	20230901	150200	205118060	9300	9300	9300	9300	0
293	20230901	150100	205118060	9300	9290	9300	9290	208
294	20230901	150000	203184030	9290	9290	9290	9280	123
295	20230901	145900	202041670	9290	9290	9290	9290	0
296	20230901	145800	202041670	9290	9290	9290	9290	0
297	20230901	145700	202041670	9290	9290	9290	9290	0
298	20230901	145600	202041670	9290	9290	9290	9290	118
299	20230901	145500	200945450	9280	9280	9280	9280	170
300	20230901	145400	199367850	9280	9280	9280	9280	39
301	20230901	145300	199005930	9280	9280	9280	9280	0
302	20230901	145200	199005930	9280	9280	9280	9280	86
303	20230901	145100	198207850	9270	9270	9270	9270	0
304	20230901	145000	198207850	9270	9270	9270	9270	0
305	20230901	144900	198207850	9270	9280	9280	9270	162
306	20230901	144800	196704880	9280	9280	9280	9280	0
307	20230901	144700	196704880	9280	9280	9280	9280	19
308	20230901	144600	196528560	9280	9280	9280	9280	0
309	20230901	144500	196528560	9280	9280	9280	9280	83
310	20230901	144400	195758320	9280	9280	9280	9280	0
311	20230901	144300	195758320	9280	9280	9280	9280	2
312	20230901	144200	195739760	9280	9270	9280	9270	42
313	20230901	144100	195350390	9270	9280	9280	9270	103
314	20230901	144000	194394740	9270	9270	9270	9270	0
315	20230901	143900	194394740	9270	9270	9270	9270	0
316	20230901	143800	194394740	9270	9280	9280	9270	250
317	20230901	143700	192076520	9270	9270	9270	9270	0
318	20230901	143600	192076520	9270	9270	9270	9270	40
319	20230901	143500	191705720	9280	9280	9280	9280	6
320	20230901	143400	191650040	9290	9290	9290	9290	75
321	20230901	143300	190953290	9280	9280	9280	9280	0
322	20230901	143200	190953290	9280	9280	9280	9280	0
323	20230901	143100	190953290	9280	9280	9280	9280	39
324	20230901	143000	190591370	9290	9290	9290	9290	122
325	20230901	142900	189457990	9290	9290	9290	9290	0
326	20230901	142800	189457990	9290	9290	9290	9290	0
327	20230901	142700	189457990	9290	9290	9290	9290	92
328	20230901	142600	188603310	9280	9280	9280	9280	2
329	20230901	142500	188584750	9280	9280	9280	9280	0
330	20230901	142400	188584750	9280	9280	9280	9280	0
331	20230901	142300	188584750	9280	9280	9280	9280	78
332	20230901	142200	187860910	9270	9270	9270	9270	0
333	20230901	142100	187860910	9270	9270	9270	9270	0
334	20230901	142000	187860910	9270	9270	9270	9270	152
335	20230901	141900	186451870	9270	9280	9280	9270	59
336	20230901	141800	185904510	9280	9280	9280	9280	0
337	20230901	141700	185904510	9280	9280	9280	9280	0
338	20230901	141600	185904510	9280	9280	9290	9280	164
339	20230901	141500	184381530	9290	9290	9290	9290	0
340	20230901	141400	184381530	9290	9290	9290	9290	0
341	20230901	141300	184381530	9290	9290	9290	9290	0
342	20230901	141200	184381530	9290	9290	9290	9290	123
343	20230901	141100	183238860	9290	9290	9290	9290	10
344	20230901	141000	183145960	9290	9290	9290	9290	0
345	20230901	140900	183145960	9290	9290	9290	9290	75
346	20230901	140800	182449210	9280	9280	9280	9280	0
347	20230901	140700	182449210	9280	9280	9280	9280	0
348	20230901	140600	182449210	9280	9280	9280	9280	0
349	20230901	140500	182449210	9280	9270	9280	9270	73
350	20230901	140400	181772480	9270	9270	9270	9270	6
351	20230901	140300	181716860	9270	9270	9270	9270	0
352	20230901	140200	181716860	9270	9270	9270	9270	0
353	20230901	140100	181716860	9270	9270	9270	9270	155
354	20230901	140000	180280010	9270	9290	9290	9270	46
355	20230901	135900	179853470	9290	9290	9290	9290	0
356	20230901	135800	179853470	9290	9290	9290	9290	68
357	20230901	135700	179221750	9290	9290	9290	9290	0
358	20230901	135600	179221750	9290	9290	9290	9290	0
359	20230901	135500	179221750	9290	9300	9300	9290	136
360	20230901	135400	177957980	9300	9300	9300	9300	43
361	20230901	135300	177558080	9300	9300	9300	9300	0
362	20230901	135200	177558080	9300	9300	9300	9300	103
363	20230901	135100	176600180	9300	9300	9300	9300	0
364	20230901	135000	176600180	9300	9300	9300	9300	115
365	20230901	134900	175530680	9300	9300	9300	9300	0
366	20230901	134800	175530680	9300	9300	9300	9300	0
367	20230901	134700	175530680	9300	9310	9310	9300	123
368	20230901	134600	174385650	9300	9300	9300	9300	0
369	20230901	134500	174385650	9300	9300	9310	9300	1071
370	20230901	134400	164425050	9300	9300	9300	9300	0
371	20230901	134300	164425050	9300	9300	9300	9300	161
372	20230901	134200	162927750	9300	9300	9300	9300	0
373	20230901	134100	162927750	9300	9300	9300	9300	0
374	20230901	134000	162927750	9300	9300	9300	9300	87
375	20230901	133900	162118650	9300	9300	9300	9300	0
376	20230901	133800	162118650	9300	9300	9300	9300	0
377	20230901	133700	162118650	9300	9300	9300	9300	1
378	20230901	133600	162109350	9300	9300	9300	9300	121
379	20230901	133500	160984050	9290	9290	9290	9290	0
380	20230901	133400	160984050	9290	9290	9290	9290	0
381	20230901	133300	160984050	9290	9290	9290	9290	1
382	20230901	133200	160974760	9300	9290	9300	9290	500
383	20230901	133100	156328270	9280	9280	9280	9280	5
384	20230901	133000	156281870	9280	9280	9280	9280	1
385	20230901	132900	156272590	9290	9290	9290	9290	65
386	20230901	132800	155668740	9280	9280	9280	9280	19
387	20230901	132700	155492420	9280	9280	9280	9280	39
388	20230901	132600	155130500	9290	9290	9290	9290	1
389	20230901	132500	155121210	9290	9280	9290	9280	86
390	20230901	132400	154322470	9280	9280	9280	9280	0
391	20230901	132300	154322470	9280	9280	9280	9280	0
392	20230901	132200	154322470	9280	9280	9280	9280	0
393	20230901	132100	154322470	9280	9280	9280	9280	0
394	20230901	132000	154322470	9280	9280	9280	9280	90
395	20230901	131900	153487270	9280	9280	9280	9280	0
396	20230901	131800	153487270	9280	9280	9280	9280	10
397	20230901	131700	153394470	9270	9270	9270	9270	39
398	20230901	131600	153032940	9270	9270	9270	9270	1
399	20230901	131500	153023670	9270	9270	9270	9270	1
400	20230901	131400	153014400	9270	9270	9270	9270	0
401	20230901	131300	153014400	9270	9270	9270	9270	0
402	20230901	131200	153014400	9270	9270	9270	9270	0
403	20230901	131100	153014400	9270	9270	9270	9270	120
404	20230901	131000	151902000	9270	9270	9270	9270	19
405	20230901	130900	151725870	9270	9270	9270	9270	60
406	20230901	130800	151169670	9270	9270	9270	9270	0
407	20230901	130700	151169670	9270	9270	9270	9270	0
408	20230901	130600	151169670	9270	9270	9270	9270	17
409	20230901	130500	151012080	9280	9280	9280	9280	0
410	20230901	130400	151012080	9280	9280	9280	9280	1
411	20230901	130300	151002800	9290	9290	9290	9290	125
412	20230901	130200	149841550	9290	9290	9290	9290	39
413	20230901	130100	149479240	9290	9290	9290	9290	0
414	20230901	130000	149479240	9290	9290	9290	9290	0
415	20230901	125900	149479240	9290	9290	9290	9290	0
416	20230901	125800	149479240	9290	9290	9290	9290	117
417	20230901	125700	148392310	9290	9290	9290	9290	5
418	20230901	125600	148345860	9290	9290	9290	9290	8
419	20230901	125500	148271540	9290	9290	9290	9290	0
420	20230901	125400	148271540	9290	9290	9290	9290	30
421	20230901	125300	147992840	9290	9290	9290	9290	4
422	20230901	125200	147955680	9290	9290	9290	9290	58
423	20230901	125100	147416860	9290	9290	9290	9290	0
424	20230901	125000	147416860	9290	9290	9290	9290	0
425	20230901	124900	147416860	9290	9290	9290	9290	107
426	20230901	124800	146422830	9290	9290	9290	9290	0
427	20230901	124700	146422830	9290	9290	9290	9290	64
428	20230901	124600	145828270	9300	9300	9300	9300	2
429	20230901	124500	145809670	9300	9300	9300	9300	116
430	20230901	124400	144730870	9290	9290	9290	9290	39
431	20230901	124300	144368560	9300	9300	9300	9300	2
432	20230901	124200	144349960	9300	9300	9300	9300	0
433	20230901	124100	144349960	9300	9290	9300	9290	133
434	20230901	124000	143113240	9300	9300	9300	9300	0
435	20230901	123900	143113240	9300	9300	9300	9300	0
436	20230901	123800	143113240	9300	9300	9300	9300	103
437	20230901	123700	142155340	9300	9300	9300	9300	0
438	20230901	123600	142155340	9300	9300	9300	9300	0
439	20230901	123500	142155340	9300	9300	9300	9300	0
440	20230901	123400	142155340	9300	9290	9300	9290	112
441	20230901	123300	141114130	9290	9290	9290	9290	0
442	20230901	123200	141114130	9290	9290	9290	9290	0
443	20230901	123100	141114130	9290	9290	9290	9290	0
444	20230901	123000	141114130	9290	9290	9290	9290	0
445	20230901	122900	141114130	9290	9290	9290	9290	19
446	20230901	122800	140937620	9290	9290	9290	9290	0
447	20230901	122700	140937620	9290	9290	9290	9290	100
448	20230901	122600	140008620	9290	9290	9290	9290	1
449	20230901	122500	139999330	9280	9280	9280	9280	0
450	20230901	122400	139999330	9280	9280	9280	9280	75
451	20230901	122300	139303330	9290	9290	9290	9290	94
452	20230901	122200	138430070	9280	9280	9280	9280	0
453	20230901	122100	138430070	9280	9290	9290	9280	322
454	20230901	122000	135439210	9290	9300	9300	9290	101
455	20230901	121900	134499920	9290	9290	9290	9290	0
456	20230901	121800	134499920	9290	9290	9290	9290	0
457	20230901	121700	134499920	9290	9290	9290	9290	20
458	20230901	121600	134314120	9290	9290	9300	9290	168
459	20230901	121500	132752300	9300	9300	9300	9300	5
460	20230901	121400	132705800	9300	9300	9300	9300	0
461	20230901	121300	132705800	9300	9300	9300	9300	0
462	20230901	121200	132705800	9300	9300	9300	9300	103
463	20230901	121100	131747900	9300	9300	9300	9300	0
464	20230901	121000	131747900	9300	9300	9300	9300	0
465	20230901	120900	131747900	9300	9300	9300	9300	107
466	20230901	120800	130752800	9290	9290	9290	9290	20
467	20230901	120700	130567000	9290	9290	9290	9290	39
468	20230901	120600	130204690	9300	9300	9300	9300	100
469	20230901	120500	129274690	9290	9290	9290	9290	0
470	20230901	120400	129274690	9290	9290	9290	9290	90
471	20230901	120300	128438590	9300	9300	9300	9300	1
472	20230901	120200	128429290	9290	9290	9290	9290	75
473	20230901	120100	127732540	9300	9290	9300	9290	93
474	20230901	120000	126867680	9290	9290	9290	9290	0
475	20230901	115900	126867680	9290	9290	9290	9290	0
476	20230901	115800	126867680	9290	9290	9290	9290	0
477	20230901	115700	126867680	9290	9290	9290	9290	39
478	20230901	115600	126505370	9290	9290	9290	9290	0
479	20230901	115500	126505370	9290	9290	9290	9290	4
480	20230901	115400	126468210	9300	9300	9300	9300	84
481	20230901	115300	125687010	9300	9300	9300	9300	74
482	20230901	115200	124998810	9290	9290	9290	9290	19
483	20230901	115100	124822300	9300	9300	9300	9300	65
484	20230901	115000	124217800	9290	9290	9290	9290	0
485	20230901	114900	124217800	9290	9290	9290	9290	39
486	20230901	114800	123855490	9290	9290	9290	9290	0
487	20230901	114700	123855490	9290	9290	9290	9290	0
488	20230901	114600	123855490	9290	9290	9290	9290	0
489	20230901	114500	123855490	9290	9290	9290	9290	39
490	20230901	114400	123493180	9290	9290	9290	9290	33
491	20230901	114300	123186610	9300	9300	9300	9300	103
492	20230901	114200	122228710	9290	9290	9290	9290	1
493	20230901	114100	122219420	9290	9290	9290	9290	39
494	20230901	114000	121857110	9300	9290	9300	9290	18
495	20230901	113900	121689800	9280	9280	9280	9280	5
496	20230901	113800	121643400	9270	9270	9270	9270	0
497	20230901	113700	121643400	9270	9270	9270	9270	0
498	20230901	113600	121643400	9270	9270	9270	9270	100
499	20230901	113500	120716400	9270	9270	9270	9270	43
500	20230901	113400	120317790	9280	9290	9290	9280	17
501	20230901	113300	120160020	9290	9290	9290	9290	0
502	20230901	113200	120160020	9290	9290	9290	9290	100
503	20230901	113100	119231020	9290	9290	9290	9290	2
504	20230901	113000	119212440	9300	9300	9300	9300	15
505	20230901	112900	119072940	9300	9300	9300	9300	99
506	20230901	112800	118152240	9300	9310	9310	9300	88
507	20230901	112700	117333830	9310	9310	9310	9310	0
508	20230901	112600	117333830	9310	9310	9310	9310	0
509	20230901	112500	117333830	9310	9300	9310	9300	16
510	20230901	112400	117185020	9310	9310	9310	9310	0
511	20230901	112300	117185020	9310	9280	9310	9280	800
512	20230901	112200	109750210	9270	9290	9290	9200	2923
513	20230901	112100	82734600	9290	9290	9290	9290	1
514	20230901	112000	82725310	9290	9290	9290	9290	0
515	20230901	111900	82725310	9290	9290	9290	9290	1
516	20230901	111800	82716020	9280	9270	9280	9270	374
517	20230901	111700	79246990	9270	9270	9270	9270	1
518	20230901	111600	79237720	9270	9270	9270	9270	0
519	20230901	111500	79237720	9270	9270	9270	9270	1
520	20230901	111400	79228450	9270	9270	9270	9270	165
521	20230901	111300	77698900	9270	9260	9270	9260	52
522	20230901	111200	77217250	9260	9270	9270	9260	5
523	20230901	111100	77170940	9270	9270	9270	9270	95
524	20230901	111000	76290290	9260	9270	9270	9260	10
525	20230901	110900	76197680	9270	9270	9270	9270	0
526	20230901	110800	76197680	9270	9280	9280	9270	33
527	20230901	110700	75891760	9280	9280	9280	9280	121
528	20230901	110600	74768880	9280	9280	9280	9280	2
529	20230901	110500	74750320	9280	9280	9280	9280	0
530	20230901	110400	74750320	9280	9280	9280	9280	2
531	20230901	110300	74731760	9280	9290	9290	9280	120
532	20230901	110200	73617910	9290	9290	9290	9290	1
533	20230901	110100	73608620	9280	9280	9280	9280	200
534	20230901	110000	71752620	9280	9290	9290	9280	153
535	20230901	105900	70331670	9290	9290	9290	9290	0
536	20230901	105800	70331670	9290	9290	9290	9290	1
537	20230901	105700	70322380	9290	9290	9290	9290	11
538	20230901	105600	70220190	9290	9300	9300	9290	117
539	20230901	105500	69133250	9290	9290	9290	9290	146
540	20230901	105400	67776910	9300	9300	9300	9300	2
541	20230901	105300	67758310	9300	9300	9300	9300	0
542	20230901	105200	67758310	9300	9300	9300	9300	82
543	20230901	105100	66995710	9290	9290	9290	9290	11
544	20230901	105000	66893520	9290	9300	9300	9290	2
545	20230901	104900	66874930	9300	9300	9300	9300	121
546	20230901	104800	65749630	9290	9300	9300	9290	12
547	20230901	104700	65638140	9290	9290	9290	9290	178
548	20230901	104600	63984520	9290	9290	9290	9290	1
549	20230901	104500	63975230	9290	9280	9290	9280	107
550	20230901	104400	62982170	9280	9280	9280	9280	0
551	20230901	104300	62982170	9280	9280	9280	9280	0
552	20230901	104200	62982170	9280	9290	9290	9280	1099
553	20230901	104100	52773730	9280	9280	9280	9280	0
554	20230901	104000	52773730	9280	9280	9280	9280	0
555	20230901	103900	52773730	9280	9280	9280	9280	0
556	20230901	103800	52773730	9280	9280	9280	9280	0
557	20230901	103700	52773730	9280	9280	9280	9280	183
558	20230901	103600	51075490	9280	9280	9280	9280	0
559	20230901	103500	51075490	9280	9280	9280	9280	11
560	20230901	103400	50973410	9280	9280	9280	9280	22
561	20230901	103300	50769250	9280	9280	9280	9280	10
562	20230901	103200	50676450	9280	9280	9280	9280	0
563	20230901	103100	50676450	9280	9280	9280	9270	338
564	20230901	103000	47540200	9270	9270	9270	9270	0
565	20230901	102900	47540200	9270	9270	9270	9270	0
566	20230901	102800	47540200	9270	9270	9270	9270	54
567	20230901	102700	47039620	9270	9270	9270	9270	103
568	20230901	102600	46084810	9270	9270	9270	9270	0
569	20230901	102500	46084810	9270	9270	9270	9270	0
570	20230901	102400	46084810	9270	9270	9270	9270	0
571	20230901	102300	46084810	9270	9280	9280	9270	239
572	20230901	102200	43868160	9280	9280	9280	9280	0
573	20230901	102100	43868160	9280	9280	9280	9280	0
574	20230901	102000	43868160	9280	9280	9280	9280	115
575	20230901	101900	42800960	9280	9280	9280	9280	0
576	20230901	101800	42800960	9280	9280	9280	9280	0
577	20230901	101700	42800960	9280	9280	9280	9280	0
578	20230901	101600	42800960	9280	9270	9280	9270	218
579	20230901	101500	40779420	9270	9270	9270	9270	10
580	20230901	101400	40686720	9270	9270	9270	9270	228
581	20230901	101300	38573160	9270	9270	9270	9270	9
582	20230901	101200	38489730	9270	9270	9270	9270	96
583	20230901	101100	37599810	9270	9270	9270	9270	3
584	20230901	101000	37572000	9270	9270	9270	9270	9
585	20230901	100900	37488570	9260	9270	9270	9260	154
586	20230901	100800	36061260	9270	9260	9270	9260	110
587	20230901	100700	35041610	9260	9260	9260	9260	5
588	20230901	100600	34995310	9260	9260	9260	9260	5
589	20230901	100500	34949010	9260	9270	9270	9260	111
590	20230901	100400	33920440	9270	9270	9270	9270	0
591	20230901	100300	33920440	9270	9270	9270	9270	0
592	20230901	100200	33920440	9270	9270	9270	9270	65
593	20230901	100100	33317890	9270	9270	9270	9270	0
594	20230901	100000	33317890	9270	9270	9270	9270	1
595	20230901	095900	33308620	9270	9270	9270	9270	1
596	20230901	095800	33299350	9270	9270	9270	9270	86
597	20230901	095700	32502130	9260	9260	9260	9260	1
598	20230901	095600	32492870	9260	9260	9260	9260	1
599	20230901	095500	32483610	9260	9270	9270	9260	46
600	20230901	095400	32057580	9270	9270	9270	9270	81
601	20230901	095300	31306710	9260	9260	9260	9260	0
602	20230901	095200	31306710	9260	9260	9260	9260	0
603	20230901	095100	31306710	9260	9270	9270	9260	132
604	20230901	095000	30083170	9260	9260	9260	9250	170
605	20230901	094900	28509480	9260	9260	9260	9260	0
606	20230901	094800	28509480	9260	9260	9260	9260	0
607	20230901	094700	28509480	9260	9260	9260	9260	82
608	20230901	094600	27750160	9260	9260	9260	9260	29
609	20230901	094500	27481620	9270	9270	9270	9260	38
610	20230901	094400	27129710	9260	9260	9260	9260	60
611	20230901	094300	26574110	9270	9270	9270	9270	1
612	20230901	094200	26564840	9270	9270	9270	9270	12
613	20230901	094100	26453600	9270	9260	9270	9260	12
614	20230901	094000	26342470	9260	9260	9260	9260	117
615	20230901	093900	25259050	9250	9260	9260	9250	34
616	20230901	093800	24944500	9250	9250	9250	9250	0
617	20230901	093700	24944500	9250	9250	9250	9250	28
618	20230901	093600	24685500	9260	9260	9260	9260	113
619	20230901	093500	23639120	9250	9250	9250	9250	0
620	20230901	093400	23639120	9250	9250	9250	9250	26
621	20230901	093300	23398620	9260	9260	9260	9260	191
622	20230901	093200	21629960	9250	9250	9250	9250	0
623	20230901	093100	21629960	9250	9250	9250	9250	0
624	20230901	093000	21629960	9250	9260	9260	9250	25
625	20230901	092900	21398690	9260	9260	9260	9260	110
626	20230901	092800	20380090	9250	9250	9250	9250	0
627	20230901	092700	20380090	9250	9250	9250	9250	21
628	20230901	092600	20185840	9250	9250	9250	9250	1
629	20230901	092500	20176590	9260	9260	9260	9260	321
630	20230901	092400	17204130	9260	9260	9260	9260	24
631	20230901	092300	16981890	9270	9280	9280	9270	10
632	20230901	092200	16889180	9290	9260	9290	9260	168
633	20230901	092100	15332470	9250	9250	9250	9250	347
634	20230901	092000	12122720	9230	9230	9230	9230	3
635	20230901	091900	12095030	9220	9220	9220	9220	0
636	20230901	091800	12095030	9220	9220	9220	9220	0
637	20230901	091700	12095030	9220	9220	9220	9220	26
638	20230901	091600	11855310	9220	9220	9220	9220	50
639	20230901	091500	11394310	9220	9220	9220	9220	0
640	20230901	091400	11394310	9220	9220	9220	9220	26
641	20230901	091300	11154590	9200	9200	9200	9200	0
642	20230901	091200	11154590	9200	9220	9220	9200	405
643	20230901	091100	7420900	9220	9220	9220	9220	13
644	20230901	091000	7301040	9220	9250	9250	9210	116
645	20230901	090900	6231650	9220	9220	9220	9220	0
646	20230901	090800	6231650	9220	9220	9220	9220	134
647	20230901	090700	4996170	9220	9220	9230	9220	118
648	20230901	090600	3907350	9220	9220	9220	9220	0
649	20230901	090500	3907350	9220	9230	9230	9220	200
650	20230901	090400	2063210	9220	9220	9220	9220	10
651	20230901	090300	1971010	9210	9210	9210	9210	0
652	20230901	090200	1971010	9210	9240	9240	9210	10
653	20230901	090100	1878700	9250	9250	9250	9250	6
654	20230901	090000	1823200	9250	9250	9260	9250	197