KissMeData/170920/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200100	552542340	9850	9850	9850	9850	159
3	20230901	200000	552542340	9850	9850	9850	9850	0
4	20230901	195900	552542340	9850	9850	9850	9850	0
5	20230901	195800	552542340	9850	9850	9850	9850	0
6	20230901	195700	552542340	9850	9850	9850	9850	0
7	20230901	195600	552542340	9850	9850	9850	9850	0
8	20230901	195500	552542340	9850	9850	9850	9850	0
9	20230901	195400	552542340	9850	9850	9850	9850	0
10	20230901	195300	552542340	9850	9850	9850	9850	0
11	20230901	195200	552542340	9850	9850	9850	9850	0
12	20230901	195100	552542340	9850	9850	9850	9850	0
13	20230901	195000	552542340	9850	9850	9850	9850	0
14	20230901	194900	552542340	9850	9850	9850	9850	0
15	20230901	194800	552542340	9850	9850	9850	9850	0
16	20230901	194700	552542340	9850	9850	9850	9850	0
17	20230901	194600	552542340	9850	9850	9850	9850	0
18	20230901	194500	552542340	9850	9850	9850	9850	0
19	20230901	194400	552542340	9850	9850	9850	9850	0
20	20230901	194300	552542340	9850	9850	9850	9850	0
21	20230901	194200	552542340	9850	9850	9850	9850	0
22	20230901	194100	552542340	9850	9850	9850	9850	0
23	20230901	194000	552542340	9850	9850	9850	9850	0
24	20230901	193900	552542340	9850	9850	9850	9850	0
25	20230901	193800	552542340	9850	9850	9850	9850	0
26	20230901	193700	552542340	9850	9850	9850	9850	0
27	20230901	193600	552542340	9850	9850	9850	9850	0
28	20230901	193500	552542340	9850	9850	9850	9850	0
29	20230901	193400	552542340	9850	9850	9850	9850	0
30	20230901	193300	552542340	9850	9850	9850	9850	0
31	20230901	193200	552542340	9850	9850	9850	9850	0
32	20230901	193100	552542340	9850	9850	9850	9850	159
33	20230901	193000	552542340	9850	9850	9850	9850	0
34	20230901	192900	552542340	9850	9850	9850	9850	0
35	20230901	192800	552542340	9850	9850	9850	9850	0
36	20230901	192700	552542340	9850	9850	9850	9850	0
37	20230901	192600	552542340	9850	9850	9850	9850	0
38	20230901	192500	552542340	9850	9850	9850	9850	0
39	20230901	192400	552542340	9850	9850	9850	9850	0
40	20230901	192300	552542340	9850	9850	9850	9850	0
41	20230901	192200	552542340	9850	9850	9850	9850	0
42	20230901	192100	552542340	9850	9850	9850	9850	0
43	20230901	192000	552542340	9850	9850	9850	9850	0
44	20230901	191900	552542340	9850	9850	9850	9850	0
45	20230901	191800	552542340	9850	9850	9850	9850	0
46	20230901	191700	552542340	9850	9850	9850	9850	0
47	20230901	191600	552542340	9850	9850	9850	9850	0
48	20230901	191500	552542340	9850	9850	9850	9850	0
49	20230901	191400	552542340	9850	9850	9850	9850	0
50	20230901	191300	552542340	9850	9850	9850	9850	0
51	20230901	191200	552542340	9850	9850	9850	9850	0
52	20230901	191100	552542340	9850	9850	9850	9850	0
53	20230901	191000	552542340	9850	9850	9850	9850	0
54	20230901	190900	552542340	9850	9850	9850	9850	0
55	20230901	190800	552542340	9850	9850	9850	9850	0
56	20230901	190700	552542340	9850	9850	9850	9850	0
57	20230901	190600	552542340	9850	9850	9850	9850	0
58	20230901	190500	552542340	9850	9850	9850	9850	0
59	20230901	190400	552542340	9850	9850	9850	9850	0
60	20230901	190300	552542340	9850	9850	9850	9850	0
61	20230901	190200	552542340	9850	9850	9850	9850	0
62	20230901	190100	552542340	9850	9850	9850	9850	159
63	20230901	190000	552542340	9850	9850	9850	9850	0
64	20230901	185900	552542340	9850	9850	9850	9850	0
65	20230901	185800	552542340	9850	9850	9850	9850	0
66	20230901	185700	552542340	9850	9850	9850	9850	0
67	20230901	185600	552542340	9850	9850	9850	9850	0
68	20230901	185500	552542340	9850	9850	9850	9850	0
69	20230901	185400	552542340	9850	9850	9850	9850	0
70	20230901	185300	552542340	9850	9850	9850	9850	0
71	20230901	185200	552542340	9850	9850	9850	9850	0
72	20230901	185100	552542340	9850	9850	9850	9850	0
73	20230901	185000	552542340	9850	9850	9850	9850	0
74	20230901	184900	552542340	9850	9850	9850	9850	0
75	20230901	184800	552542340	9850	9850	9850	9850	0
76	20230901	184700	552542340	9850	9850	9850	9850	0
77	20230901	184600	552542340	9850	9850	9850	9850	0
78	20230901	184500	552542340	9850	9850	9850	9850	0
79	20230901	184400	552542340	9850	9850	9850	9850	0
80	20230901	184300	552542340	9850	9850	9850	9850	0
81	20230901	184200	552542340	9850	9850	9850	9850	0
82	20230901	184100	552542340	9850	9850	9850	9850	0
83	20230901	184000	552542340	9850	9850	9850	9850	0
84	20230901	183900	552542340	9850	9850	9850	9850	0
85	20230901	183800	552542340	9850	9850	9850	9850	0
86	20230901	183700	552542340	9850	9850	9850	9850	0
87	20230901	183600	552542340	9850	9850	9850	9850	0
88	20230901	183500	552542340	9850	9850	9850	9850	0
89	20230901	183400	552542340	9850	9850	9850	9850	0
90	20230901	183300	552542340	9850	9850	9850	9850	0
91	20230901	183200	552542340	9850	9850	9850	9850	0
92	20230901	183100	552542340	9850	9850	9850	9850	159
93	20230901	183000	552542340	9850	9850	9850	9850	0
94	20230901	182900	552542340	9850	9850	9850	9850	0
95	20230901	182800	552542340	9850	9850	9850	9850	0
96	20230901	182700	552542340	9850	9850	9850	9850	0
97	20230901	182600	552542340	9850	9850	9850	9850	0
98	20230901	182500	552542340	9850	9850	9850	9850	0
99	20230901	182400	552542340	9850	9850	9850	9850	0
100	20230901	182300	552542340	9850	9850	9850	9850	0
101	20230901	182200	552542340	9850	9850	9850	9850	0
102	20230901	182100	552542340	9850	9850	9850	9850	0
103	20230901	182000	552542340	9850	9850	9850	9850	0
104	20230901	181900	552542340	9850	9850	9850	9850	0
105	20230901	181800	552542340	9850	9850	9850	9850	0
106	20230901	181700	552542340	9850	9850	9850	9850	0
107	20230901	181600	552542340	9850	9850	9850	9850	0
108	20230901	181500	552542340	9850	9850	9850	9850	0
109	20230901	181400	552542340	9850	9850	9850	9850	0
110	20230901	181300	552542340	9850	9850	9850	9850	0
111	20230901	181200	552542340	9850	9850	9850	9850	0
112	20230901	181100	552542340	9850	9850	9850	9850	0
113	20230901	181000	552542340	9850	9850	9850	9850	0
114	20230901	180900	552542340	9850	9850	9850	9850	0
115	20230901	180800	552542340	9850	9850	9850	9850	0
116	20230901	180700	552542340	9850	9850	9850	9850	0
117	20230901	180600	552542340	9850	9850	9850	9850	0
118	20230901	180500	552542340	9850	9850	9850	9850	0
119	20230901	180400	552542340	9850	9850	9850	9850	0
120	20230901	180300	552542340	9850	9850	9850	9850	0
121	20230901	180200	552542340	9850	9850	9850	9850	0
122	20230901	180100	552542340	9850	9850	9850	9850	159
123	20230901	180000	552542340	9850	9850	9850	9850	0
124	20230901	175900	552542340	9850	9850	9850	9850	0
125	20230901	175800	552542340	9850	9850	9850	9850	0
126	20230901	175700	552542340	9850	9850	9850	9850	0
127	20230901	175600	552542340	9850	9850	9850	9850	0
128	20230901	175500	552542340	9850	9850	9850	9850	0
129	20230901	175400	552542340	9850	9850	9850	9850	0
130	20230901	175300	552542340	9850	9850	9850	9850	0
131	20230901	175200	552542340	9850	9850	9850	9850	0
132	20230901	175100	552542340	9850	9850	9850	9850	0
133	20230901	175000	552542340	9850	9850	9850	9850	0
134	20230901	174900	552542340	9850	9850	9850	9850	0
135	20230901	174800	552542340	9850	9850	9850	9850	0
136	20230901	174700	552542340	9850	9850	9850	9850	0
137	20230901	174600	552542340	9850	9850	9850	9850	0
138	20230901	174500	552542340	9850	9850	9850	9850	0
139	20230901	174400	552542340	9850	9850	9850	9850	0
140	20230901	174300	552542340	9850	9850	9850	9850	0
141	20230901	174200	552542340	9850	9850	9850	9850	0
142	20230901	174100	552542340	9850	9850	9850	9850	0
143	20230901	174000	552542340	9850	9850	9850	9850	0
144	20230901	173900	552542340	9850	9850	9850	9850	0
145	20230901	173800	552542340	9850	9850	9850	9850	0
146	20230901	173700	552542340	9850	9850	9850	9850	0
147	20230901	173600	552542340	9850	9850	9850	9850	0
148	20230901	173500	552542340	9850	9850	9850	9850	0
149	20230901	173400	552542340	9850	9850	9850	9850	0
150	20230901	173300	552542340	9850	9850	9850	9850	0
151	20230901	173200	552542340	9850	9850	9850	9850	0
152	20230901	173100	552542340	9850	9850	9850	9850	159
153	20230901	173000	552542340	9850	9850	9850	9850	0
154	20230901	172900	552542340	9850	9850	9850	9850	0
155	20230901	172800	552542340	9850	9850	9850	9850	0
156	20230901	172700	552542340	9850	9850	9850	9850	0
157	20230901	172600	552542340	9850	9850	9850	9850	0
158	20230901	172500	552542340	9850	9850	9850	9850	0
159	20230901	172400	552542340	9850	9850	9850	9850	0
160	20230901	172300	552542340	9850	9850	9850	9850	0
161	20230901	172200	552542340	9850	9850	9850	9850	0
162	20230901	172100	552542340	9850	9850	9850	9850	0
163	20230901	172000	552542340	9850	9850	9850	9850	0
164	20230901	171900	552542340	9850	9850	9850	9850	0
165	20230901	171800	552542340	9850	9850	9850	9850	0
166	20230901	171700	552542340	9850	9850	9850	9850	0
167	20230901	171600	552542340	9850	9850	9850	9850	0
168	20230901	171500	552542340	9850	9850	9850	9850	0
169	20230901	171400	552542340	9850	9850	9850	9850	0
170	20230901	171300	552542340	9850	9850	9850	9850	0
171	20230901	171200	552542340	9850	9850	9850	9850	0
172	20230901	171100	552542340	9850	9850	9850	9850	0
173	20230901	171000	552542340	9850	9850	9850	9850	0
174	20230901	170900	552542340	9850	9850	9850	9850	0
175	20230901	170800	552542340	9850	9850	9850	9850	0
176	20230901	170700	552542340	9850	9850	9850	9850	0
177	20230901	170600	552542340	9850	9850	9850	9850	0
178	20230901	170500	552542340	9850	9850	9850	9850	0
179	20230901	170400	552542340	9850	9850	9850	9850	0
180	20230901	170300	552542340	9850	9850	9850	9850	0
181	20230901	170200	552542340	9850	9850	9850	9850	0
182	20230901	170100	552542340	9850	9850	9850	9850	159
183	20230901	170000	552542340	9850	9850	9850	9850	0
184	20230901	165900	552542340	9850	9850	9850	9850	0
185	20230901	165800	552542340	9850	9850	9850	9850	0
186	20230901	165700	552542340	9850	9850	9850	9850	0
187	20230901	165600	552542340	9850	9850	9850	9850	0
188	20230901	165500	552542340	9850	9850	9850	9850	0
189	20230901	165400	552542340	9850	9850	9850	9850	0
190	20230901	165300	552542340	9850	9850	9850	9850	0
191	20230901	165200	552542340	9850	9850	9850	9850	0
192	20230901	165100	552542340	9850	9850	9850	9850	0
193	20230901	165000	552542340	9850	9850	9850	9850	0
194	20230901	164900	552542340	9850	9850	9850	9850	0
195	20230901	164800	552542340	9850	9850	9850	9850	0
196	20230901	164700	552542340	9850	9850	9850	9850	0
197	20230901	164600	552542340	9850	9850	9850	9850	0
198	20230901	164500	552542340	9850	9850	9850	9850	0
199	20230901	164400	552542340	9850	9850	9850	9850	0
200	20230901	164300	552542340	9850	9850	9850	9850	0
201	20230901	164200	552542340	9850	9850	9850	9850	0
202	20230901	164100	552542340	9850	9850	9850	9850	0
203	20230901	164000	552542340	9850	9850	9850	9850	0
204	20230901	163900	552542340	9850	9850	9850	9850	0
205	20230901	163800	552542340	9850	9850	9850	9850	0
206	20230901	163700	552542340	9850	9850	9850	9850	0
207	20230901	163600	552542340	9850	9850	9850	9850	0
208	20230901	163500	552542340	9850	9850	9850	9850	0
209	20230901	163400	552542340	9850	9850	9850	9850	0
210	20230901	163300	552542340	9850	9850	9850	9850	0
211	20230901	163200	552542340	9850	9850	9850	9850	0
212	20230901	163100	552542340	9850	9850	9850	9850	159
213	20230901	163000	552542340	9850	9850	9850	9850	0
214	20230901	162900	552542340	9850	9850	9850	9850	0
215	20230901	162800	552542340	9850	9850	9850	9850	0
216	20230901	162700	552542340	9850	9850	9850	9850	0
217	20230901	162600	552542340	9850	9850	9850	9850	0
218	20230901	162500	552542340	9850	9850	9850	9850	0
219	20230901	162400	552542340	9850	9850	9850	9850	0
220	20230901	162300	552542340	9850	9850	9850	9850	0
221	20230901	162200	552542340	9850	9850	9850	9850	0
222	20230901	162100	552542340	9850	9850	9850	9850	0
223	20230901	162000	552542340	9850	9850	9850	9850	0
224	20230901	161900	552542340	9850	9850	9850	9850	0
225	20230901	161800	552542340	9850	9850	9850	9850	0
226	20230901	161700	552542340	9850	9850	9850	9850	0
227	20230901	161600	552542340	9850	9850	9850	9850	0
228	20230901	161500	552542340	9850	9850	9850	9850	0
229	20230901	161400	552542340	9850	9850	9850	9850	0
230	20230901	161300	552542340	9850	9850	9850	9850	0
231	20230901	161200	552542340	9850	9850	9850	9850	0
232	20230901	161100	552542340	9850	9850	9850	9850	0
233	20230901	161000	552542340	9850	9850	9850	9850	0
234	20230901	160900	552542340	9850	9850	9850	9850	0
235	20230901	160800	552542340	9850	9850	9850	9850	0
236	20230901	160700	552542340	9850	9850	9850	9850	0
237	20230901	160600	552542340	9850	9850	9850	9850	0
238	20230901	160500	552542340	9850	9850	9850	9850	0
239	20230901	160400	552542340	9850	9850	9850	9850	0
240	20230901	160300	552542340	9850	9850	9850	9850	0
241	20230901	160200	552542340	9850	9850	9850	9850	0
242	20230901	160100	552542340	9850	9850	9850	9850	159
243	20230901	160000	552542340	9850	9850	9850	9850	0
244	20230901	155900	552542340	9850	9850	9850	9850	0
245	20230901	155800	552542340	9850	9850	9850	9850	0
246	20230901	155700	552542340	9850	9850	9850	9850	0
247	20230901	155600	552542340	9850	9850	9850	9850	0
248	20230901	155500	552542340	9850	9850	9850	9850	0
249	20230901	155400	552542340	9850	9850	9850	9850	0
250	20230901	155300	552542340	9850	9850	9850	9850	0
251	20230901	155200	552542340	9850	9850	9850	9850	0
252	20230901	155100	552542340	9850	9850	9850	9850	0
253	20230901	155000	552542340	9850	9850	9850	9850	0
254	20230901	154900	552542340	9850	9850	9850	9850	0
255	20230901	154800	552542340	9850	9850	9850	9850	0
256	20230901	154700	552542340	9850	9850	9850	9850	0
257	20230901	154600	552542340	9850	9850	9850	9850	0
258	20230901	154500	552542340	9850	9850	9850	9850	0
259	20230901	154400	552542340	9850	9850	9850	9850	0
260	20230901	154300	552542340	9850	9850	9850	9850	0
261	20230901	154200	552542340	9850	9850	9850	9850	0
262	20230901	154100	552542340	9850	9850	9850	9850	0
263	20230901	154000	552542340	9850	9850	9850	9850	0
264	20230901	153900	552542340	9850	9850	9850	9850	0
265	20230901	153800	552542340	9850	9850	9850	9850	0
266	20230901	153700	552542340	9850	9850	9850	9850	0
267	20230901	153600	552542340	9850	9850	9850	9850	0
268	20230901	153500	552542340	9850	9850	9850	9850	0
269	20230901	153400	552542340	9850	9850	9850	9850	0
270	20230901	153300	552542340	9850	9850	9850	9850	0
271	20230901	153200	552542340	9850	9850	9850	9850	0
272	20230901	153100	552542340	9850	9850	9850	9850	159
273	20230901	153000	552542340	9850	9850	9850	9850	159
274	20230901	152900	550976190	9850	9850	9850	9850	0
275	20230901	152800	550976190	9850	9850	9850	9850	0
276	20230901	152700	550976190	9850	9850	9850	9850	0
277	20230901	152600	550976190	9850	9850	9850	9850	0
278	20230901	152500	550976190	9850	9850	9850	9850	0
279	20230901	152400	550976190	9850	9850	9850	9850	0
280	20230901	152300	550976190	9850	9850	9850	9850	0
281	20230901	152200	550976190	9850	9850	9850	9850	0
282	20230901	152100	550976190	9850	9850	9850	9850	0
283	20230901	152000	550976190	9850	9850	9850	9850	0
284	20230901	151900	550976190	9850	9810	9850	9810	995
285	20230901	151800	541204270	9790	9790	9790	9790	0
286	20230901	151700	541204270	9790	9800	9800	9790	920
287	20230901	151600	532188940	9770	9820	9820	9770	1742
288	20230901	151500	515130440	9820	9820	9820	9820	0
289	20230901	151400	515130440	9820	9820	9820	9820	104
290	20230901	151300	514109160	9820	9820	9820	9820	70
291	20230901	151200	513421760	9820	9820	9820	9820	93
292	20230901	151100	512508500	9820	9830	9830	9820	74
293	20230901	151000	511781220	9830	9830	9830	9830	0
294	20230901	150900	511781220	9830	9830	9830	9830	200
295	20230901	150800	509815220	9840	9840	9840	9840	0
296	20230901	150700	509815220	9840	9840	9840	9840	356
297	20230901	150600	506312180	9850	9860	9860	9850	1010
298	20230901	150500	496358680	9860	9860	9860	9860	3
299	20230901	150400	496329100	9860	9860	9860	9860	0
300	20230901	150300	496329100	9860	9860	9860	9860	0
301	20230901	150200	496329100	9860	9860	9860	9860	91
302	20230901	150100	495431840	9860	9860	9860	9860	70
303	20230901	150000	494741640	9850	9850	9850	9850	10
304	20230901	145900	494643140	9860	9860	9860	9860	0
305	20230901	145800	494643140	9860	9860	9860	9860	0
306	20230901	145700	494643140	9860	9860	9860	9860	10
307	20230901	145600	494544540	9860	9860	9860	9860	0
308	20230901	145500	494544540	9860	9860	9860	9860	10
309	20230901	145400	494445940	9860	9860	9860	9860	264
310	20230901	145300	491842900	9860	9860	9860	9860	404
311	20230901	145200	487859460	9870	9870	9870	9870	0
312	20230901	145100	487859460	9870	9870	9870	9870	0
313	20230901	145000	487859460	9870	9870	9870	9870	0
314	20230901	144900	487859460	9870	9870	9870	9870	0
315	20230901	144800	487859460	9870	9870	9870	9870	0
316	20230901	144700	487859460	9870	9870	9870	9870	0
317	20230901	144600	487859460	9870	9870	9870	9870	0
318	20230901	144500	487859460	9870	9870	9870	9870	1
319	20230901	144400	487849590	9880	9880	9880	9880	0
320	20230901	144300	487849590	9880	9880	9880	9880	23
321	20230901	144200	487622350	9870	9870	9870	9870	0
322	20230901	144100	487622350	9870	9870	9870	9870	0
323	20230901	144000	487622350	9870	9870	9870	9870	0
324	20230901	143900	487622350	9870	9870	9870	9870	165
325	20230901	143800	485993800	9880	9880	9880	9880	300
326	20230901	143700	483029800	9870	9860	9870	9860	530
327	20230901	143600	477803000	9840	9840	9840	9840	0
328	20230901	143500	477803000	9840	9840	9840	9840	0
329	20230901	143400	477803000	9840	9840	9840	9840	0
330	20230901	143300	477803000	9840	9840	9840	9840	0
331	20230901	143200	477803000	9840	9840	9840	9840	0
332	20230901	143100	477803000	9840	9840	9840	9840	331
333	20230901	143000	474545960	9830	9840	9840	9830	820
334	20230901	142900	466485310	9840	9840	9840	9840	0
335	20230901	142800	466485310	9840	9840	9840	9840	5
336	20230901	142700	466436110	9850	9850	9850	9850	0
337	20230901	142600	466436110	9850	9850	9850	9850	0
338	20230901	142500	466436110	9850	9830	9850	9830	221
339	20230901	142400	464263600	9830	9830	9830	9830	101
340	20230901	142300	463270770	9830	9830	9830	9830	1083
341	20230901	142200	452624880	9830	9830	9830	9830	0
342	20230901	142100	452624880	9830	9880	9880	9830	6911
343	20230901	142000	384552970	9900	9900	9900	9900	0
344	20230901	141900	384552970	9900	9900	9900	9900	0
345	20230901	141800	384552970	9900	9900	9900	9900	0
346	20230901	141700	384552970	9900	9900	9900	9900	3
347	20230901	141600	384523270	9870	9890	9890	9870	230
348	20230901	141500	382249020	9890	9890	9890	9890	0
349	20230901	141400	382249020	9890	9890	9890	9890	13
350	20230901	141300	382120450	9900	9900	9900	9900	211
351	20230901	141200	380031550	9870	9870	9870	9870	0
352	20230901	141100	380031550	9870	9870	9870	9870	0
353	20230901	141000	380031550	9870	9870	9870	9870	0
354	20230901	140900	380031550	9870	9870	9870	9870	0
355	20230901	140800	380031550	9870	9870	9870	9870	0
356	20230901	140700	380031550	9870	9870	9870	9870	90
357	20230901	140600	379143250	9870	9870	9870	9870	0
358	20230901	140500	379143250	9870	9870	9870	9870	0
359	20230901	140400	379143250	9870	9870	9870	9870	0
360	20230901	140300	379143250	9870	9870	9870	9870	0
361	20230901	140200	379143250	9870	9880	9880	9870	2148
362	20230901	140100	357939950	9880	9880	9880	9880	0
363	20230901	140000	357939950	9880	9880	9880	9880	0
364	20230901	135900	357939950	9880	9900	9900	9880	1976
365	20230901	135800	338412150	9900	9900	9900	9900	0
366	20230901	135700	338412150	9900	9900	9900	9900	151
367	20230901	135600	336917250	9910	9910	9910	9910	5
368	20230901	135500	336867700	9920	9920	9920	9920	155
369	20230901	135400	335330100	9920	9920	9920	9920	0
370	20230901	135300	335330100	9920	9920	9920	9920	175
371	20230901	135200	333594100	9910	9920	9920	9910	115
372	20230901	135100	332453450	9900	9900	9900	9900	8
373	20230901	135000	332374250	9900	9900	9900	9900	0
374	20230901	134900	332374250	9900	9900	9900	9900	0
375	20230901	134800	332374250	9900	9900	9900	9900	0
376	20230901	134700	332374250	9900	9900	9900	9900	50
377	20230901	134600	331879250	9900	9900	9900	9900	0
378	20230901	134500	331879250	9900	9900	9900	9900	478
379	20230901	134400	327147050	9890	9910	9910	9890	1745
380	20230901	134300	309880880	9910	9910	9910	9910	39
381	20230901	134200	309494390	9920	9920	9920	9920	152
382	20230901	134100	307986550	9920	9910	9920	9910	367
383	20230901	134000	304349020	9900	9900	9900	9900	290
384	20230901	133900	301478020	9900	9900	9900	9900	0
385	20230901	133800	301478020	9900	9900	9900	9900	0
386	20230901	133700	301478020	9900	9900	9900	9900	186
387	20230901	133600	299636620	9900	9900	9900	9900	1183
388	20230901	133500	287924920	9900	9840	9900	9840	2633
389	20230901	133400	261933220	9830	9830	9830	9830	0
390	20230901	133300	261933220	9830	9830	9830	9830	0
391	20230901	133200	261933220	9830	9830	9830	9830	22
392	20230901	133100	261716960	9840	9840	9840	9840	0
393	20230901	133000	261716960	9840	9840	9840	9840	0
394	20230901	132900	261716960	9840	9840	9840	9840	10
395	20230901	132800	261618560	9830	9830	9830	9830	0
396	20230901	132700	261618560	9830	9830	9830	9830	0
397	20230901	132600	261618560	9830	9830	9830	9830	0
398	20230901	132500	261618560	9830	9830	9830	9830	0
399	20230901	132400	261618560	9830	9830	9830	9830	0
400	20230901	132300	261618560	9830	9830	9830	9830	0
401	20230901	132200	261618560	9830	9830	9830	9830	0
402	20230901	132100	261618560	9830	9830	9830	9830	0
403	20230901	132000	261618560	9830	9830	9830	9830	0
404	20230901	131900	261618560	9830	9830	9830	9830	0
405	20230901	131800	261618560	9830	9830	9830	9830	0
406	20230901	131700	261618560	9830	9830	9830	9830	0
407	20230901	131600	261618560	9830	9830	9830	9830	464
408	20230901	131500	257057440	9830	9850	9850	9830	110
409	20230901	131400	255975940	9860	9860	9860	9860	0
410	20230901	131300	255975940	9860	9860	9860	9860	0
411	20230901	131200	255975940	9860	9860	9860	9860	0
412	20230901	131100	255975940	9860	9860	9860	9860	0
413	20230901	131000	255975940	9860	9860	9860	9860	0
414	20230901	130900	255975940	9860	9860	9860	9860	0
415	20230901	130800	255975940	9860	9860	9860	9860	0
416	20230901	130700	255975940	9860	9860	9860	9860	0
417	20230901	130600	255975940	9860	9860	9860	9860	0
418	20230901	130500	255975940	9860	9860	9860	9860	0
419	20230901	130400	255975940	9860	9860	9860	9860	0
420	20230901	130300	255975940	9860	9830	9860	9830	2
421	20230901	130200	255956250	9840	9840	9840	9840	0
422	20230901	130100	255956250	9840	9840	9840	9840	283
423	20230901	130000	253171530	9830	9830	9830	9830	0
424	20230901	125900	253171530	9830	9830	9830	9830	0
425	20230901	125800	253171530	9830	9860	9860	9830	890
426	20230901	125700	244416090	9870	9870	9870	9870	0
427	20230901	125600	244416090	9870	9870	9870	9870	0
428	20230901	125500	244416090	9870	9870	9870	9870	0
429	20230901	125400	244416090	9870	9870	9870	9870	0
430	20230901	125300	244416090	9870	9870	9870	9870	0
431	20230901	125200	244416090	9870	9850	9870	9850	2
432	20230901	125100	244396370	9870	9870	9870	9870	0
433	20230901	125000	244396370	9870	9870	9870	9870	0
434	20230901	124900	244396370	9870	9870	9870	9870	0
435	20230901	124800	244396370	9870	9870	9870	9870	0
436	20230901	124700	244396370	9870	9870	9870	9870	1
437	20230901	124600	244386500	9850	9850	9850	9850	0
438	20230901	124500	244386500	9850	9850	9850	9850	100
439	20230901	124400	243401500	9850	9860	9860	9850	288
440	20230901	124300	240564060	9870	9870	9870	9870	0
441	20230901	124200	240564060	9870	9870	9870	9870	0
442	20230901	124100	240564060	9870	9870	9870	9870	0
443	20230901	124000	240564060	9870	9870	9870	9870	0
444	20230901	123900	240564060	9870	9870	9870	9870	279
445	20230901	123800	237810330	9870	9870	9870	9870	0
446	20230901	123700	237810330	9870	9870	9870	9870	100
447	20230901	123600	236823330	9870	9870	9870	9870	0
448	20230901	123500	236823330	9870	9870	9870	9870	10
449	20230901	123400	236724630	9870	9870	9870	9870	200
450	20230901	123300	234750630	9870	9870	9870	9870	0
451	20230901	123200	234750630	9870	9870	9870	9870	0
452	20230901	123100	234750630	9870	9870	9870	9870	0
453	20230901	123000	234750630	9870	9870	9870	9870	0
454	20230901	122900	234750630	9870	9870	9870	9870	0
455	20230901	122800	234750630	9870	9880	9880	9850	4
456	20230901	122700	234711180	9860	9860	9860	9860	0
457	20230901	122600	234711180	9860	9860	9860	9860	0
458	20230901	122500	234711180	9860	9850	9860	9850	922
459	20230901	122400	225628980	9850	9850	9850	9850	0
460	20230901	122300	225628980	9850	9850	9850	9850	0
461	20230901	122200	225628980	9850	9850	9850	9850	0
462	20230901	122100	225628980	9850	9850	9850	9850	100
463	20230901	122000	224643980	9850	9850	9850	9850	0
464	20230901	121900	224643980	9850	9850	9850	9850	0
465	20230901	121800	224643980	9850	9850	9850	9850	0
466	20230901	121700	224643980	9850	9840	9850	9840	600
467	20230901	121600	218736980	9830	9830	9830	9830	0
468	20230901	121500	218736980	9830	9830	9830	9830	0
469	20230901	121400	218736980	9830	9830	9830	9830	100
470	20230901	121300	217753980	9830	9830	9830	9830	156
471	20230901	121200	216220500	9830	9830	9830	9830	34
472	20230901	121100	215886280	9830	9830	9830	9830	0
473	20230901	121000	215886280	9830	9830	9830	9830	0
474	20230901	120900	215886280	9830	9830	9830	9830	7
475	20230901	120800	215817470	9830	9830	9830	9830	0
476	20230901	120700	215817470	9830	9830	9830	9830	0
477	20230901	120600	215817470	9830	9830	9830	9830	0
478	20230901	120500	215817470	9830	9830	9830	9830	0
479	20230901	120400	215817470	9830	9830	9830	9830	18
480	20230901	120300	215640530	9830	9830	9830	9830	0
481	20230901	120200	215640530	9830	9830	9830	9830	0
482	20230901	120100	215640530	9830	9830	9830	9830	1
483	20230901	120000	215630700	9830	9830	9830	9830	2
484	20230901	115900	215611040	9830	9830	9830	9830	0
485	20230901	115800	215611040	9830	9840	9840	9830	550
486	20230901	115700	210204530	9830	9830	9830	9830	0
487	20230901	115600	210204530	9830	9830	9830	9830	19
488	20230901	115500	210017760	9840	9840	9840	9840	0
489	20230901	115400	210017760	9840	9840	9840	9840	0
490	20230901	115300	210017760	9840	9840	9840	9840	23
491	20230901	115200	209791440	9840	9840	9840	9840	0
492	20230901	115100	209791440	9840	9840	9840	9840	0
493	20230901	115000	209791440	9840	9840	9840	9840	0
494	20230901	114900	209791440	9840	9840	9840	9840	0
495	20230901	114800	209791440	9840	9840	9840	9840	35
496	20230901	114700	209447040	9850	9850	9850	9850	0
497	20230901	114600	209447040	9850	9850	9850	9850	0
498	20230901	114500	209447040	9850	9850	9850	9850	0
499	20230901	114400	209447040	9850	9850	9850	9850	150
500	20230901	114300	207969540	9860	9860	9860	9860	0
501	20230901	114200	207969540	9860	9860	9860	9860	50
502	20230901	114100	207476540	9870	9870	9870	9870	0
503	20230901	114000	207476540	9870	9870	9870	9870	0
504	20230901	113900	207476540	9870	9870	9870	9870	1
505	20230901	113800	207466670	9840	9840	9840	9840	0
506	20230901	113700	207466670	9840	9840	9840	9840	0
507	20230901	113600	207466670	9840	9840	9840	9840	0
508	20230901	113500	207466670	9840	9840	9840	9840	0
509	20230901	113400	207466670	9840	9840	9840	9840	0
510	20230901	113300	207466670	9840	9860	9860	9840	415
511	20230901	113200	203381470	9880	9880	9880	9880	0
512	20230901	113100	203381470	9880	9880	9880	9880	0
513	20230901	113000	203381470	9880	9880	9880	9880	0
514	20230901	112900	203381470	9880	9880	9880	9880	0
515	20230901	112800	203381470	9880	9880	9880	9880	0
516	20230901	112700	203381470	9880	9880	9880	9880	0
517	20230901	112600	203381470	9880	9880	9880	9880	0
518	20230901	112500	203381470	9880	9880	9880	9880	0
519	20230901	112400	203381470	9880	9880	9880	9880	0
520	20230901	112300	203381470	9880	9880	9880	9880	0
521	20230901	112200	203381470	9880	9860	9880	9860	448
522	20230901	112100	198963510	9840	9840	9840	9840	426
523	20230901	112000	194771670	9840	9840	9840	9840	89
524	20230901	111900	193895910	9840	9840	9840	9840	0
525	20230901	111800	193895910	9840	9840	9840	9840	19
526	20230901	111700	193708950	9850	9850	9850	9850	0
527	20230901	111600	193708950	9850	9850	9850	9850	1
528	20230901	111500	193699100	9850	9850	9850	9850	0
529	20230901	111400	193699100	9850	9850	9850	9850	97
530	20230901	111300	192743650	9860	9860	9860	9860	0
531	20230901	111200	192743650	9860	9860	9860	9860	86
532	20230901	111100	191895690	9860	9860	9860	9860	70
533	20230901	111000	191205490	9860	9860	9860	9860	0
534	20230901	110900	191205490	9860	9860	9860	9860	0
535	20230901	110800	191205490	9860	9860	9860	9860	0
536	20230901	110700	191205490	9860	9860	9860	9860	0
537	20230901	110600	191205490	9860	9860	9860	9860	0
538	20230901	110500	191205490	9860	9860	9860	9850	70
539	20230901	110400	190515390	9870	9870	9870	9870	0
540	20230901	110300	190515390	9870	9870	9870	9860	50
541	20230901	110200	190021980	9870	9870	9870	9870	10
542	20230901	110100	189923280	9870	9870	9870	9870	10
543	20230901	110000	189824580	9880	9840	9880	9840	1689
544	20230901	105900	173178710	9850	9850	9850	9850	0
545	20230901	105800	173178710	9850	9850	9850	9850	0
546	20230901	105700	173178710	9850	9850	9850	9850	0
547	20230901	105600	173178710	9850	9850	9850	9850	0
548	20230901	105500	173178710	9850	9850	9850	9850	0
549	20230901	105400	173178710	9850	9850	9850	9850	9
550	20230901	105300	173090060	9850	9860	9860	9850	500
551	20230901	105200	168164650	9870	9870	9870	9870	0
552	20230901	105100	168164650	9870	9900	9900	9870	828
553	20230901	105000	159984500	9910	9910	9910	9910	0
554	20230901	104900	159984500	9910	9910	9910	9910	13
555	20230901	104800	159855670	9910	9900	9910	9890	123
556	20230901	104700	158637910	9900	9900	9900	9900	25
557	20230901	104600	158390410	9900	9900	9900	9900	0
558	20230901	104500	158390410	9900	9890	9900	9890	221
559	20230901	104400	156202780	9890	9840	9890	9840	4100
560	20230901	104300	115767830	9840	9840	9840	9840	0
561	20230901	104200	115767830	9840	9840	9840	9840	0
562	20230901	104100	115767830	9840	9840	9840	9840	0
563	20230901	104000	115767830	9840	9840	9840	9840	75
564	20230901	103900	115029830	9840	9840	9840	9830	135
565	20230901	103800	113701480	9840	9840	9840	9840	3
566	20230901	103700	113671960	9840	9850	9850	9840	513
567	20230901	103600	108619040	9850	9850	9850	9850	0
568	20230901	103500	108619040	9850	9850	9850	9850	0
569	20230901	103400	108619040	9850	9850	9850	9850	0
570	20230901	103300	108619040	9850	9850	9850	9850	0
571	20230901	103200	108619040	9850	9850	9850	9850	0
572	20230901	103100	108619040	9850	9850	9850	9850	0
573	20230901	103000	108619040	9850	9850	9850	9850	0
574	20230901	102900	108619040	9850	9850	9850	9850	0
575	20230901	102800	108619040	9850	9850	9850	9850	0
576	20230901	102700	108619040	9850	9850	9850	9850	0
577	20230901	102600	108619040	9850	9850	9850	9850	0
578	20230901	102500	108619040	9850	9850	9850	9850	0
579	20230901	102400	108619040	9850	9850	9850	9850	0
580	20230901	102300	108619040	9850	9850	9850	9850	0
581	20230901	102200	108619040	9850	9850	9850	9850	0
582	20230901	102100	108619040	9850	9850	9850	9850	0
583	20230901	102000	108619040	9850	9850	9850	9850	0
584	20230901	101900	108619040	9850	9850	9850	9850	0
585	20230901	101800	108619040	9850	9850	9850	9850	99
586	20230901	101700	107643890	9850	9850	9850	9850	0
587	20230901	101600	107643890	9850	9850	9850	9850	0
588	20230901	101500	107643890	9850	9850	9850	9850	1064
589	20230901	101400	97163490	9850	9830	9850	9830	1269
590	20230901	101300	84678190	9830	9830	9830	9830	0
591	20230901	101200	84678190	9830	9830	9830	9830	10
592	20230901	101100	84579890	9830	9840	9840	9830	62
593	20230901	101000	83969890	9830	9830	9830	9830	0
594	20230901	100900	83969890	9830	9830	9830	9830	0
595	20230901	100800	83969890	9830	9830	9830	9830	0
596	20230901	100700	83969890	9830	9830	9830	9830	0
597	20230901	100600	83969890	9830	9830	9830	9830	0
598	20230901	100500	83969890	9830	9850	9850	9830	123
599	20230901	100400	82758960	9850	9850	9850	9850	92
600	20230901	100300	81852760	9850	9780	9850	9780	1372
601	20230901	100200	68386050	9780	9780	9780	9780	0
602	20230901	100100	68386050	9780	9780	9780	9780	0
603	20230901	100000	68386050	9780	9780	9780	9780	1
604	20230901	095900	68376270	9770	9790	9790	9770	890
605	20230901	095800	59676520	9790	9790	9790	9790	0
606	20230901	095700	59676520	9790	9790	9790	9790	8
607	20230901	095600	59598200	9780	9780	9780	9780	0
608	20230901	095500	59598200	9780	9780	9780	9780	0
609	20230901	095400	59598200	9780	9780	9780	9780	583
610	20230901	095300	53896460	9780	9780	9780	9780	245
611	20230901	095200	51500360	9790	9790	9790	9790	0
612	20230901	095100	51500360	9790	9790	9790	9790	0
613	20230901	095000	51500360	9790	9790	9790	9790	0
614	20230901	094900	51500360	9790	9790	9790	9790	0
615	20230901	094800	51500360	9790	9790	9790	9790	0
616	20230901	094700	51500360	9790	9790	9790	9790	100
617	20230901	094600	50521360	9820	9820	9820	9820	0
618	20230901	094500	50521360	9820	9820	9820	9820	0
619	20230901	094400	50521360	9820	9820	9820	9820	0
620	20230901	094300	50521360	9820	9820	9820	9820	0
621	20230901	094200	50521360	9820	9820	9820	9820	0
622	20230901	094100	50521360	9820	9820	9820	9820	0
623	20230901	094000	50521360	9820	9820	9820	9820	0
624	20230901	093900	50521360	9820	9820	9820	9820	1
625	20230901	093800	50511540	9790	9790	9790	9790	0
626	20230901	093700	50511540	9790	9790	9790	9790	0
627	20230901	093600	50511540	9790	9800	9800	9790	195
628	20230901	093500	48602450	9800	9800	9800	9800	9
629	20230901	093400	48514250	9780	9770	9780	9760	2107
630	20230901	093300	27935790	9780	9790	9790	9780	531
631	20230901	093200	22738200	9820	9820	9820	9820	0
632	20230901	093100	22738200	9820	9820	9820	9820	0
633	20230901	093000	22738200	9820	9820	9820	9820	0
634	20230901	092900	22738200	9820	9820	9820	9820	0
635	20230901	092800	22738200	9820	9820	9820	9820	51
636	20230901	092700	22237380	9820	9820	9820	9820	0
637	20230901	092600	22237380	9820	9820	9820	9820	5
638	20230901	092500	22188280	9830	9830	9830	9830	0
639	20230901	092400	22188280	9830	9830	9830	9830	80
640	20230901	092300	21401880	9860	9840	9860	9830	40
641	20230901	092200	21008340	9790	9790	9790	9790	0
642	20230901	092100	21008340	9790	9790	9790	9790	0
643	20230901	092000	21008340	9790	9790	9790	9790	0
644	20230901	091900	21008340	9790	9790	9790	9790	0
645	20230901	091800	21008340	9790	9790	9790	9790	32
646	20230901	091700	20695060	9780	9780	9780	9780	39
647	20230901	091600	20313640	9770	9800	9810	9770	74
648	20230901	091500	19589080	9810	9870	9870	9810	548
649	20230901	091400	14212720	9780	9770	9780	9770	290
650	20230901	091300	11379410	9770	9770	9770	9770	0
651	20230901	091200	11379410	9770	9770	9770	9760	152
652	20230901	091100	9895010	9770	9770	9770	9770	10
653	20230901	091000	9797310	9780	9780	9780	9780	317
654	20230901	090900	6697050	9760	9760	9760	9760	0
655	20230901	090800	6697050	9760	9760	9760	9760	0
656	20230901	090700	6697050	9760	9780	9800	9760	96
657	20230901	090600	5759250	9760	9760	9760	9760	0
658	20230901	090500	5759250	9760	9780	9780	9760	302
659	20230901	090400	2808730	9790	9830	9940	9790	138
660	20230901	090300	1457240	9830	9830	9830	9830	10
661	20230901	090200	1358940	9760	9760	9760	9760	4
662	20230901	090100	1319900	9850	9850	9850	9850	0
663	20230901	090000	1319900	9850	9850	9850	9850	134