KissMeData/085910/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193700	70243805	3930	3930	3930	3930	137
3	20230901	193600	70243805	3930	3930	3930	3930	0
4	20230901	193500	70243805	3930	3930	3930	3930	0
5	20230901	193400	70243805	3930	3930	3930	3930	0
6	20230901	193300	70243805	3930	3930	3930	3930	0
7	20230901	193200	70243805	3930	3930	3930	3930	0
8	20230901	193100	70243805	3930	3930	3930	3930	0
9	20230901	193000	70243805	3930	3930	3930	3930	0
10	20230901	192900	70243805	3930	3930	3930	3930	0
11	20230901	192800	70243805	3930	3930	3930	3930	0
12	20230901	192700	70243805	3930	3930	3930	3930	0
13	20230901	192600	70243805	3930	3930	3930	3930	0
14	20230901	192500	70243805	3930	3930	3930	3930	0
15	20230901	192400	70243805	3930	3930	3930	3930	0
16	20230901	192300	70243805	3930	3930	3930	3930	0
17	20230901	192200	70243805	3930	3930	3930	3930	0
18	20230901	192100	70243805	3930	3930	3930	3930	0
19	20230901	192000	70243805	3930	3930	3930	3930	0
20	20230901	191900	70243805	3930	3930	3930	3930	0
21	20230901	191800	70243805	3930	3930	3930	3930	0
22	20230901	191700	70243805	3930	3930	3930	3930	0
23	20230901	191600	70243805	3930	3930	3930	3930	0
24	20230901	191500	70243805	3930	3930	3930	3930	0
25	20230901	191400	70243805	3930	3930	3930	3930	0
26	20230901	191300	70243805	3930	3930	3930	3930	0
27	20230901	191200	70243805	3930	3930	3930	3930	0
28	20230901	191100	70243805	3930	3930	3930	3930	0
29	20230901	191000	70243805	3930	3930	3930	3930	0
30	20230901	190900	70243805	3930	3930	3930	3930	0
31	20230901	190800	70243805	3930	3930	3930	3930	0
32	20230901	190700	70243805	3930	3930	3930	3930	137
33	20230901	190600	70243805	3930	3930	3930	3930	0
34	20230901	190500	70243805	3930	3930	3930	3930	0
35	20230901	190400	70243805	3930	3930	3930	3930	0
36	20230901	190300	70243805	3930	3930	3930	3930	0
37	20230901	190200	70243805	3930	3930	3930	3930	0
38	20230901	190100	70243805	3930	3930	3930	3930	0
39	20230901	190000	70243805	3930	3930	3930	3930	0
40	20230901	185900	70243805	3930	3930	3930	3930	0
41	20230901	185800	70243805	3930	3930	3930	3930	0
42	20230901	185700	70243805	3930	3930	3930	3930	0
43	20230901	185600	70243805	3930	3930	3930	3930	0
44	20230901	185500	70243805	3930	3930	3930	3930	0
45	20230901	185400	70243805	3930	3930	3930	3930	0
46	20230901	185300	70243805	3930	3930	3930	3930	0
47	20230901	185200	70243805	3930	3930	3930	3930	0
48	20230901	185100	70243805	3930	3930	3930	3930	0
49	20230901	185000	70243805	3930	3930	3930	3930	0
50	20230901	184900	70243805	3930	3930	3930	3930	0
51	20230901	184800	70243805	3930	3930	3930	3930	0
52	20230901	184700	70243805	3930	3930	3930	3930	0
53	20230901	184600	70243805	3930	3930	3930	3930	0
54	20230901	184500	70243805	3930	3930	3930	3930	0
55	20230901	184400	70243805	3930	3930	3930	3930	0
56	20230901	184300	70243805	3930	3930	3930	3930	0
57	20230901	184200	70243805	3930	3930	3930	3930	0
58	20230901	184100	70243805	3930	3930	3930	3930	0
59	20230901	184000	70243805	3930	3930	3930	3930	0
60	20230901	183900	70243805	3930	3930	3930	3930	0
61	20230901	183800	70243805	3930	3930	3930	3930	0
62	20230901	183700	70243805	3930	3930	3930	3930	137
63	20230901	183600	70243805	3930	3930	3930	3930	0
64	20230901	183500	70243805	3930	3930	3930	3930	0
65	20230901	183400	70243805	3930	3930	3930	3930	0
66	20230901	183300	70243805	3930	3930	3930	3930	0
67	20230901	183200	70243805	3930	3930	3930	3930	0
68	20230901	183100	70243805	3930	3930	3930	3930	0
69	20230901	183000	70243805	3930	3930	3930	3930	0
70	20230901	182900	70243805	3930	3930	3930	3930	0
71	20230901	182800	70243805	3930	3930	3930	3930	0
72	20230901	182700	70243805	3930	3930	3930	3930	0
73	20230901	182600	70243805	3930	3930	3930	3930	0
74	20230901	182500	70243805	3930	3930	3930	3930	0
75	20230901	182400	70243805	3930	3930	3930	3930	0
76	20230901	182300	70243805	3930	3930	3930	3930	0
77	20230901	182200	70243805	3930	3930	3930	3930	0
78	20230901	182100	70243805	3930	3930	3930	3930	0
79	20230901	182000	70243805	3930	3930	3930	3930	0
80	20230901	181900	70243805	3930	3930	3930	3930	0
81	20230901	181800	70243805	3930	3930	3930	3930	0
82	20230901	181700	70243805	3930	3930	3930	3930	0
83	20230901	181600	70243805	3930	3930	3930	3930	0
84	20230901	181500	70243805	3930	3930	3930	3930	0
85	20230901	181400	70243805	3930	3930	3930	3930	0
86	20230901	181300	70243805	3930	3930	3930	3930	0
87	20230901	181200	70243805	3930	3930	3930	3930	0
88	20230901	181100	70243805	3930	3930	3930	3930	0
89	20230901	181000	70243805	3930	3930	3930	3930	0
90	20230901	180900	70243805	3930	3930	3930	3930	0
91	20230901	180800	70243805	3930	3930	3930	3930	0
92	20230901	180700	70243805	3930	3930	3930	3930	137
93	20230901	180600	70243805	3930	3930	3930	3930	0
94	20230901	180500	70243805	3930	3930	3930	3930	0
95	20230901	180400	70243805	3930	3930	3930	3930	0
96	20230901	180300	70243805	3930	3930	3930	3930	0
97	20230901	180200	70243805	3930	3930	3930	3930	0
98	20230901	180100	70243805	3930	3930	3930	3930	0
99	20230901	180000	70243805	3930	3930	3930	3930	0
100	20230901	175900	70243805	3930	3930	3930	3930	0
101	20230901	175800	70243805	3930	3930	3930	3930	0
102	20230901	175700	70243805	3930	3930	3930	3930	0
103	20230901	175600	70243805	3930	3930	3930	3930	0
104	20230901	175500	70243805	3930	3930	3930	3930	0
105	20230901	175400	70243805	3930	3930	3930	3930	0
106	20230901	175300	70243805	3930	3930	3930	3930	0
107	20230901	175200	70243805	3930	3930	3930	3930	0
108	20230901	175100	70243805	3930	3930	3930	3930	0
109	20230901	175000	70243805	3930	3930	3930	3930	0
110	20230901	174900	70243805	3930	3930	3930	3930	0
111	20230901	174800	70243805	3930	3930	3930	3930	0
112	20230901	174700	70243805	3930	3930	3930	3930	0
113	20230901	174600	70243805	3930	3930	3930	3930	0
114	20230901	174500	70243805	3930	3930	3930	3930	0
115	20230901	174400	70243805	3930	3930	3930	3930	0
116	20230901	174300	70243805	3930	3930	3930	3930	0
117	20230901	174200	70243805	3930	3930	3930	3930	0
118	20230901	174100	70243805	3930	3930	3930	3930	0
119	20230901	174000	70243805	3930	3930	3930	3930	0
120	20230901	173900	70243805	3930	3930	3930	3930	0
121	20230901	173800	70243805	3930	3930	3930	3930	0
122	20230901	173700	70243805	3930	3930	3930	3930	137
123	20230901	173600	70243805	3930	3930	3930	3930	0
124	20230901	173500	70243805	3930	3930	3930	3930	0
125	20230901	173400	70243805	3930	3930	3930	3930	0
126	20230901	173300	70243805	3930	3930	3930	3930	0
127	20230901	173200	70243805	3930	3930	3930	3930	0
128	20230901	173100	70243805	3930	3930	3930	3930	0
129	20230901	173000	70243805	3930	3930	3930	3930	0
130	20230901	172900	70243805	3930	3930	3930	3930	0
131	20230901	172800	70243805	3930	3930	3930	3930	0
132	20230901	172700	70243805	3930	3930	3930	3930	0
133	20230901	172600	70243805	3930	3930	3930	3930	0
134	20230901	172500	70243805	3930	3930	3930	3930	0
135	20230901	172400	70243805	3930	3930	3930	3930	0
136	20230901	172300	70243805	3930	3930	3930	3930	0
137	20230901	172200	70243805	3930	3930	3930	3930	0
138	20230901	172100	70243805	3930	3930	3930	3930	0
139	20230901	172000	70243805	3930	3930	3930	3930	0
140	20230901	171900	70243805	3930	3930	3930	3930	0
141	20230901	171800	70243805	3930	3930	3930	3930	0
142	20230901	171700	70243805	3930	3930	3930	3930	0
143	20230901	171600	70243805	3930	3930	3930	3930	0
144	20230901	171500	70243805	3930	3930	3930	3930	0
145	20230901	171400	70243805	3930	3930	3930	3930	0
146	20230901	171300	70243805	3930	3930	3930	3930	0
147	20230901	171200	70243805	3930	3930	3930	3930	0
148	20230901	171100	70243805	3930	3930	3930	3930	0
149	20230901	171000	70243805	3930	3930	3930	3930	0
150	20230901	170900	70243805	3930	3930	3930	3930	0
151	20230901	170800	70243805	3930	3930	3930	3930	0
152	20230901	170700	70243805	3930	3930	3930	3930	137
153	20230901	170600	70243805	3930	3930	3930	3930	0
154	20230901	170500	70243805	3930	3930	3930	3930	0
155	20230901	170400	70243805	3930	3930	3930	3930	0
156	20230901	170300	70243805	3930	3930	3930	3930	0
157	20230901	170200	70243805	3930	3930	3930	3930	0
158	20230901	170100	70243805	3930	3930	3930	3930	0
159	20230901	170000	70243805	3930	3930	3930	3930	0
160	20230901	165900	70243805	3930	3930	3930	3930	0
161	20230901	165800	70243805	3930	3930	3930	3930	0
162	20230901	165700	70243805	3930	3930	3930	3930	0
163	20230901	165600	70243805	3930	3930	3930	3930	0
164	20230901	165500	70243805	3930	3930	3930	3930	0
165	20230901	165400	70243805	3930	3930	3930	3930	0
166	20230901	165300	70243805	3930	3930	3930	3930	0
167	20230901	165200	70243805	3930	3930	3930	3930	0
168	20230901	165100	70243805	3930	3930	3930	3930	0
169	20230901	165000	70243805	3930	3930	3930	3930	0
170	20230901	164900	70243805	3930	3930	3930	3930	0
171	20230901	164800	70243805	3930	3930	3930	3930	0
172	20230901	164700	70243805	3930	3930	3930	3930	0
173	20230901	164600	70243805	3930	3930	3930	3930	0
174	20230901	164500	70243805	3930	3930	3930	3930	0
175	20230901	164400	70243805	3930	3930	3930	3930	0
176	20230901	164300	70243805	3930	3930	3930	3930	0
177	20230901	164200	70243805	3930	3930	3930	3930	0
178	20230901	164100	70243805	3930	3930	3930	3930	0
179	20230901	164000	70243805	3930	3930	3930	3930	0
180	20230901	163900	70243805	3930	3930	3930	3930	0
181	20230901	163800	70243805	3930	3930	3930	3930	0
182	20230901	163700	70243805	3930	3930	3930	3930	137
183	20230901	163600	70243805	3930	3930	3930	3930	0
184	20230901	163500	70243805	3930	3930	3930	3930	0
185	20230901	163400	70243805	3930	3930	3930	3930	0
186	20230901	163300	70243805	3930	3930	3930	3930	0
187	20230901	163200	70243805	3930	3930	3930	3930	0
188	20230901	163100	70243805	3930	3930	3930	3930	0
189	20230901	163000	70243805	3930	3930	3930	3930	0
190	20230901	162900	70243805	3930	3930	3930	3930	0
191	20230901	162800	70243805	3930	3930	3930	3930	0
192	20230901	162700	70243805	3930	3930	3930	3930	0
193	20230901	162600	70243805	3930	3930	3930	3930	0
194	20230901	162500	70243805	3930	3930	3930	3930	0
195	20230901	162400	70243805	3930	3930	3930	3930	0
196	20230901	162300	70243805	3930	3930	3930	3930	0
197	20230901	162200	70243805	3930	3930	3930	3930	0
198	20230901	162100	70243805	3930	3930	3930	3930	0
199	20230901	162000	70243805	3930	3930	3930	3930	0
200	20230901	161900	70243805	3930	3930	3930	3930	0
201	20230901	161800	70243805	3930	3930	3930	3930	0
202	20230901	161700	70243805	3930	3930	3930	3930	0
203	20230901	161600	70243805	3930	3930	3930	3930	0
204	20230901	161500	70243805	3930	3930	3930	3930	0
205	20230901	161400	70243805	3930	3930	3930	3930	0
206	20230901	161300	70243805	3930	3930	3930	3930	0
207	20230901	161200	70243805	3930	3930	3930	3930	0
208	20230901	161100	70243805	3930	3930	3930	3930	0
209	20230901	161000	70243805	3930	3930	3930	3930	0
210	20230901	160900	70243805	3930	3930	3930	3930	0
211	20230901	160800	70243805	3930	3930	3930	3930	0
212	20230901	160700	70243805	3930	3930	3930	3930	137
213	20230901	160600	70243805	3930	3930	3930	3930	0
214	20230901	160500	70243805	3930	3930	3930	3930	0
215	20230901	160400	70243805	3930	3930	3930	3930	0
216	20230901	160300	70243805	3930	3930	3930	3930	0
217	20230901	160200	70243805	3930	3930	3930	3930	0
218	20230901	160100	70243805	3930	3930	3930	3930	0
219	20230901	160000	70243805	3930	3930	3930	3930	0
220	20230901	155900	70243805	3930	3930	3930	3930	0
221	20230901	155800	70243805	3930	3930	3930	3930	0
222	20230901	155700	70243805	3930	3930	3930	3930	0
223	20230901	155600	70243805	3930	3930	3930	3930	0
224	20230901	155500	70243805	3930	3930	3930	3930	0
225	20230901	155400	70243805	3930	3930	3930	3930	0
226	20230901	155300	70243805	3930	3930	3930	3930	0
227	20230901	155200	70243805	3930	3930	3930	3930	0
228	20230901	155100	70243805	3930	3930	3930	3930	0
229	20230901	155000	70243805	3930	3930	3930	3930	0
230	20230901	154900	70243805	3930	3930	3930	3930	0
231	20230901	154800	70243805	3930	3930	3930	3930	0
232	20230901	154700	70243805	3930	3930	3930	3930	0
233	20230901	154600	70243805	3930	3930	3930	3930	0
234	20230901	154500	70243805	3930	3930	3930	3930	0
235	20230901	154400	70243805	3930	3930	3930	3930	0
236	20230901	154300	70243805	3930	3930	3930	3930	0
237	20230901	154200	70243805	3930	3930	3930	3930	0
238	20230901	154100	70243805	3930	3930	3930	3930	0
239	20230901	154000	70243805	3930	3930	3930	3930	0
240	20230901	153900	70243805	3930	3930	3930	3930	0
241	20230901	153800	70243805	3930	3930	3930	3930	0
242	20230901	153700	70243805	3930	3930	3930	3930	137
243	20230901	153600	70243805	3930	3930	3930	3930	0
244	20230901	153500	70243805	3930	3930	3930	3930	0
245	20230901	153400	70243805	3930	3930	3930	3930	0
246	20230901	153300	70243805	3930	3930	3930	3930	0
247	20230901	153200	70243805	3930	3930	3930	3930	0
248	20230901	153100	70243805	3930	3930	3930	3930	0
249	20230901	153000	70243805	3930	3930	3930	3930	137
250	20230901	152900	69705395	3935	3935	3935	3935	0
251	20230901	152800	69705395	3935	3935	3935	3935	0
252	20230901	152700	69705395	3935	3935	3935	3935	0
253	20230901	152600	69705395	3935	3935	3935	3935	0
254	20230901	152500	69705395	3935	3935	3935	3935	0
255	20230901	152400	69705395	3935	3935	3935	3935	0
256	20230901	152300	69705395	3935	3935	3935	3935	0
257	20230901	152200	69705395	3935	3935	3935	3935	0
258	20230901	152100	69705395	3935	3935	3935	3935	0
259	20230901	152000	69705395	3935	3935	3935	3935	0
260	20230901	151900	69705395	3935	3925	3935	3925	501
261	20230901	151800	67734835	3900	3925	3925	3900	32
262	20230901	151700	67609985	3925	3925	3925	3925	1
263	20230901	151600	67606060	3930	3930	3930	3930	0
264	20230901	151500	67606060	3930	3930	3930	3930	2
265	20230901	151400	67598200	3920	3920	3920	3920	0
266	20230901	151300	67598200	3920	3920	3920	3920	500
267	20230901	151200	65638200	3920	3920	3920	3920	1
268	20230901	151100	65634280	3920	3920	3920	3920	0
269	20230901	151000	65634280	3920	3920	3920	3920	0
270	20230901	150900	65634280	3920	3920	3920	3920	1
271	20230901	150800	65630360	3920	3920	3920	3920	1
272	20230901	150700	65626440	3900	3900	3900	3900	6
273	20230901	150600	65603040	3920	3920	3920	3920	0
274	20230901	150500	65603040	3920	3920	3920	3920	0
275	20230901	150400	65603040	3920	3920	3920	3920	0
276	20230901	150300	65603040	3920	3920	3920	3920	0
277	20230901	150200	65603040	3920	3920	3920	3920	201
278	20230901	150100	64815120	3920	3920	3920	3920	0
279	20230901	150000	64815120	3920	3920	3920	3920	0
280	20230901	145900	64815120	3920	3920	3920	3920	0
281	20230901	145800	64815120	3920	3920	3920	3920	0
282	20230901	145700	64815120	3920	3920	3920	3920	0
283	20230901	145600	64815120	3920	3920	3920	3920	0
284	20230901	145500	64815120	3920	3920	3920	3920	0
285	20230901	145400	64815120	3920	3920	3920	3920	0
286	20230901	145300	64815120	3920	3920	3920	3920	0
287	20230901	145200	64815120	3920	3920	3920	3920	0
288	20230901	145100	64815120	3920	3920	3920	3920	0
289	20230901	145000	64815120	3920	3920	3920	3920	0
290	20230901	144900	64815120	3920	3920	3920	3920	0
291	20230901	144800	64815120	3920	3920	3920	3920	0
292	20230901	144700	64815120	3920	3920	3920	3920	0
293	20230901	144600	64815120	3920	3920	3920	3920	0
294	20230901	144500	64815120	3920	3920	3920	3920	7
295	20230901	144400	64787680	3920	3920	3920	3920	1
296	20230901	144300	64783760	3920	3915	3920	3915	1000
297	20230901	144200	60864130	3920	3905	3920	3905	48
298	20230901	144100	60676600	3905	3905	3905	3905	0
299	20230901	144000	60676600	3905	3905	3905	3905	0
300	20230901	143900	60676600	3905	3905	3905	3905	1
301	20230901	143800	60672695	3895	3900	3900	3895	255
302	20230901	143700	59678950	3905	3905	3905	3905	0
303	20230901	143600	59678950	3905	3905	3905	3905	17
304	20230901	143500	59612565	3910	3910	3910	3910	0
305	20230901	143400	59612565	3910	3910	3910	3910	0
306	20230901	143300	59612565	3910	3910	3910	3910	0
307	20230901	143200	59612565	3910	3910	3910	3910	0
308	20230901	143100	59612565	3910	3910	3910	3910	1
309	20230901	143000	59608655	3910	3910	3910	3910	0
310	20230901	142900	59608655	3910	3920	3920	3910	130
311	20230901	142800	59100095	3915	3915	3915	3915	65
312	20230901	142700	58845620	3915	3915	3915	3915	0
313	20230901	142600	58845620	3915	3915	3915	3915	0
314	20230901	142500	58845620	3915	3915	3915	3915	10
315	20230901	142400	58806470	3915	3915	3915	3915	0
316	20230901	142300	58806470	3915	3915	3915	3915	0
317	20230901	142200	58806470	3915	3915	3915	3915	1
318	20230901	142100	58802555	3890	3890	3890	3890	0
319	20230901	142000	58802555	3890	3890	3890	3890	0
320	20230901	141900	58802555	3890	3890	3890	3890	0
321	20230901	141800	58802555	3890	3890	3890	3890	0
322	20230901	141700	58802555	3890	3890	3890	3890	0
323	20230901	141600	58802555	3890	3890	3890	3890	0
324	20230901	141500	58802555	3890	3890	3890	3890	0
325	20230901	141400	58802555	3890	3890	3890	3890	611
326	20230901	141300	56425765	3890	3920	3920	3890	1501
327	20230901	141200	50581865	3910	3910	3910	3910	0
328	20230901	141100	50581865	3910	3910	3910	3910	0
329	20230901	141000	50581865	3910	3910	3910	3910	4
330	20230901	140900	50566225	3925	3925	3925	3925	0
331	20230901	140800	50566225	3925	3925	3925	3925	0
332	20230901	140700	50566225	3925	3925	3925	3925	0
333	20230901	140600	50566225	3925	3925	3925	3925	0
334	20230901	140500	50566225	3925	3925	3925	3925	0
335	20230901	140400	50566225	3925	3925	3925	3925	1
336	20230901	140300	50562300	3935	3935	3935	3935	1
337	20230901	140200	50558365	3930	3930	3930	3930	1
338	20230901	140100	50554435	3935	3935	3935	3935	0
339	20230901	140000	50554435	3935	3935	3935	3935	0
340	20230901	135900	50554435	3935	3935	3935	3935	0
341	20230901	135800	50554435	3935	3935	3935	3935	0
342	20230901	135700	50554435	3935	3935	3935	3935	0
343	20230901	135600	50554435	3935	3935	3935	3935	0
344	20230901	135500	50554435	3935	3935	3935	3935	0
345	20230901	135400	50554435	3935	3935	3935	3935	0
346	20230901	135300	50554435	3935	3935	3935	3935	0
347	20230901	135200	50554435	3935	3935	3935	3935	0
348	20230901	135100	50554435	3935	3935	3935	3935	2
349	20230901	135000	50546565	3935	3935	3935	3935	0
350	20230901	134900	50546565	3935	3935	3935	3935	0
351	20230901	134800	50546565	3935	3935	3935	3935	0
352	20230901	134700	50546565	3935	3935	3935	3935	0
353	20230901	134600	50546565	3935	3935	3935	3935	0
354	20230901	134500	50546565	3935	3935	3935	3935	0
355	20230901	134400	50546565	3935	3935	3935	3935	0
356	20230901	134300	50546565	3935	3935	3935	3935	0
357	20230901	134200	50546565	3935	3935	3935	3935	0
358	20230901	134100	50546565	3935	3935	3935	3935	0
359	20230901	134000	50546565	3935	3935	3935	3935	0
360	20230901	133900	50546565	3935	3935	3935	3935	0
361	20230901	133800	50546565	3935	3920	3935	3920	7
362	20230901	133700	50519110	3935	3905	3940	3905	101
363	20230901	133600	50122225	3905	3905	3905	3905	43
364	20230901	133500	49954310	3930	3930	3930	3930	1
365	20230901	133400	49950380	3905	3905	3905	3905	1
366	20230901	133300	49946475	3935	3935	3935	3935	0
367	20230901	133200	49946475	3935	3935	3935	3935	0
368	20230901	133100	49946475	3935	3935	3935	3935	0
369	20230901	133000	49946475	3935	3935	3935	3935	0
370	20230901	132900	49946475	3935	3935	3935	3935	0
371	20230901	132800	49946475	3935	3935	3935	3935	1
372	20230901	132700	49942540	3905	3915	3915	3905	51
373	20230901	132600	49743075	3940	3940	3940	3940	0
374	20230901	132500	49743075	3940	3940	3940	3940	0
375	20230901	132400	49743075	3940	3940	3940	3940	0
376	20230901	132300	49743075	3940	3940	3940	3940	20
377	20230901	132200	49664275	3940	3940	3940	3940	0
378	20230901	132100	49664275	3940	3940	3940	3940	0
379	20230901	132000	49664275	3940	3940	3940	3940	0
380	20230901	131900	49664275	3940	3940	3940	3940	0
381	20230901	131800	49664275	3940	3940	3940	3940	0
382	20230901	131700	49664275	3940	3915	3940	3915	2
383	20230901	131600	49656420	3940	3940	3940	3940	0
384	20230901	131500	49656420	3940	3940	3940	3940	0
385	20230901	131400	49656420	3940	3940	3940	3940	0
386	20230901	131300	49656420	3940	3940	3940	3940	1
387	20230901	131200	49652480	3940	3935	3940	3935	700
388	20230901	131100	46897720	3935	3935	3935	3935	0
389	20230901	131000	46897720	3935	3935	3935	3935	0
390	20230901	130900	46897720	3935	3935	3935	3935	0
391	20230901	130800	46897720	3935	3935	3935	3935	0
392	20230901	130700	46897720	3935	3935	3935	3935	0
393	20230901	130600	46897720	3935	3935	3935	3935	0
394	20230901	130500	46897720	3935	3935	3935	3935	0
395	20230901	130400	46897720	3935	3935	3935	3935	0
396	20230901	130300	46897720	3935	3935	3935	3935	0
397	20230901	130200	46897720	3935	3935	3935	3935	0
398	20230901	130100	46897720	3935	3935	3935	3935	0
399	20230901	130000	46897720	3935	3935	3935	3935	0
400	20230901	125900	46897720	3935	3935	3935	3935	46
401	20230901	125800	46716710	3940	3940	3940	3940	0
402	20230901	125700	46716710	3940	3940	3940	3940	0
403	20230901	125600	46716710	3940	3940	3940	3940	0
404	20230901	125500	46716710	3940	3935	3940	3935	200
405	20230901	125400	45928900	3935	3935	3935	3935	0
406	20230901	125300	45928900	3935	3935	3935	3935	0
407	20230901	125200	45928900	3935	3935	3935	3935	2
408	20230901	125100	45921030	3915	3915	3915	3915	1
409	20230901	125000	45917115	3935	3935	3935	3935	0
410	20230901	124900	45917115	3935	3930	3935	3930	32
411	20230901	124800	45791350	3930	3930	3930	3930	0
412	20230901	124700	45791350	3930	3930	3930	3930	0
413	20230901	124600	45791350	3930	3930	3930	3930	1
414	20230901	124500	45787420	3935	3935	3935	3935	0
415	20230901	124400	45787420	3935	3935	3935	3935	0
416	20230901	124300	45787420	3935	3935	3935	3935	0
417	20230901	124200	45787420	3935	3935	3935	3935	1
418	20230901	124100	45783485	3940	3940	3940	3940	0
419	20230901	124000	45783485	3940	3940	3940	3940	0
420	20230901	123900	45783485	3940	3940	3940	3940	0
421	20230901	123800	45783485	3940	3940	3940	3940	0
422	20230901	123700	45783485	3940	3940	3940	3940	0
423	20230901	123600	45783485	3940	3940	3940	3940	0
424	20230901	123500	45783485	3940	3940	3940	3940	30
425	20230901	123400	45665285	3940	3940	3940	3940	0
426	20230901	123300	45665285	3940	3940	3940	3940	0
427	20230901	123200	45665285	3940	3940	3940	3940	0
428	20230901	123100	45665285	3940	3940	3940	3940	100
429	20230901	123000	45271285	3940	3940	3940	3940	0
430	20230901	122900	45271285	3940	3940	3940	3940	0
431	20230901	122800	45271285	3940	3940	3940	3940	0
432	20230901	122700	45271285	3940	3940	3940	3940	1
433	20230901	122600	45267345	3940	3940	3940	3940	0
434	20230901	122500	45267345	3940	3940	3940	3940	0
435	20230901	122400	45267345	3940	3935	3940	3935	34
436	20230901	122300	45133390	3940	3940	3940	3940	0
437	20230901	122200	45133390	3940	3940	3940	3940	0
438	20230901	122100	45133390	3940	3940	3940	3940	0
439	20230901	122000	45133390	3940	3940	3940	3940	0
440	20230901	121900	45133390	3940	3940	3940	3940	0
441	20230901	121800	45133390	3940	3940	3940	3940	0
442	20230901	121700	45133390	3940	3940	3940	3940	0
443	20230901	121600	45133390	3940	3940	3940	3940	0
444	20230901	121500	45133390	3940	3935	3940	3935	256
445	20230901	121400	44126025	3935	3935	3935	3935	0
446	20230901	121300	44126025	3935	3935	3935	3935	0
447	20230901	121200	44126025	3935	3935	3935	3935	0
448	20230901	121100	44126025	3935	3935	3935	3935	0
449	20230901	121000	44126025	3935	3935	3935	3935	0
450	20230901	120900	44126025	3935	3935	3935	3935	0
451	20230901	120800	44126025	3935	3935	3935	3935	0
452	20230901	120700	44126025	3935	3935	3935	3935	0
453	20230901	120600	44126025	3935	3935	3935	3935	1
454	20230901	120500	44122090	3930	3930	3930	3930	600
455	20230901	120400	41764090	3915	3915	3915	3915	0
456	20230901	120300	41764090	3915	3915	3915	3915	0
457	20230901	120200	41764090	3915	3915	3915	3915	0
458	20230901	120100	41764090	3915	3915	3915	3915	0
459	20230901	120000	41764090	3915	3915	3915	3915	0
460	20230901	115900	41764090	3915	3915	3915	3915	0
461	20230901	115800	41764090	3915	3915	3915	3915	53
462	20230901	115700	41556595	3915	3915	3915	3915	0
463	20230901	115600	41556595	3915	3915	3915	3915	0
464	20230901	115500	41556595	3915	3915	3915	3915	1
465	20230901	115400	41552680	3920	3920	3920	3920	100
466	20230901	115300	41160680	3930	3930	3930	3930	0
467	20230901	115200	41160680	3930	3930	3930	3930	1
468	20230901	115100	41156750	3920	3930	3930	3920	57
469	20230901	115000	40932790	3930	3930	3930	3930	0
470	20230901	114900	40932790	3930	3930	3930	3930	0
471	20230901	114800	40932790	3930	3930	3930	3930	0
472	20230901	114700	40932790	3930	3930	3930	3930	0
473	20230901	114600	40932790	3930	3930	3930	3930	0
474	20230901	114500	40932790	3930	3930	3930	3925	3
475	20230901	114400	40921005	3925	3925	3925	3925	1000
476	20230901	114300	36996005	3925	3925	3925	3925	0
477	20230901	114200	36996005	3925	3925	3925	3925	0
478	20230901	114100	36996005	3925	3925	3925	3925	0
479	20230901	114000	36996005	3925	3925	3925	3925	0
480	20230901	113900	36996005	3925	3925	3925	3925	0
481	20230901	113800	36996005	3925	3920	3925	3920	511
482	20230901	113700	34991005	3920	3920	3920	3920	0
483	20230901	113600	34991005	3920	3920	3920	3920	0
484	20230901	113500	34991005	3920	3920	3920	3920	0
485	20230901	113400	34991005	3920	3920	3920	3920	0
486	20230901	113300	34991005	3920	3920	3920	3920	0
487	20230901	113200	34991005	3920	3920	3920	3920	0
488	20230901	113100	34991005	3920	3920	3920	3920	0
489	20230901	113000	34991005	3920	3920	3920	3920	0
490	20230901	112900	34991005	3920	3920	3920	3920	0
491	20230901	112800	34991005	3920	3920	3920	3920	0
492	20230901	112700	34991005	3920	3920	3920	3920	0
493	20230901	112600	34991005	3920	3920	3920	3920	0
494	20230901	112500	34991005	3920	3920	3920	3920	0
495	20230901	112400	34991005	3920	3920	3920	3920	0
496	20230901	112300	34991005	3920	3920	3920	3920	0
497	20230901	112200	34991005	3920	3920	3920	3920	1
498	20230901	112100	34987085	3925	3925	3925	3925	1
499	20230901	112000	34983160	3925	3925	3925	3925	0
500	20230901	111900	34983160	3925	3925	3925	3925	0
501	20230901	111800	34983160	3925	3925	3925	3925	0
502	20230901	111700	34983160	3925	3925	3925	3925	0
503	20230901	111600	34983160	3925	3925	3925	3925	1
504	20230901	111500	34979235	3925	3925	3925	3925	0
505	20230901	111400	34979235	3925	3925	3925	3925	0
506	20230901	111300	34979235	3925	3925	3925	3925	0
507	20230901	111200	34979235	3925	3925	3925	3925	0
508	20230901	111100	34979235	3925	3925	3925	3925	0
509	20230901	111000	34979235	3925	3925	3925	3925	0
510	20230901	110900	34979235	3925	3925	3925	3925	0
511	20230901	110800	34979235	3925	3925	3925	3925	0
512	20230901	110700	34979235	3925	3925	3925	3925	0
513	20230901	110600	34979235	3925	3925	3925	3925	0
514	20230901	110500	34979235	3925	3925	3925	3925	0
515	20230901	110400	34979235	3925	3925	3925	3925	0
516	20230901	110300	34979235	3925	3925	3925	3925	0
517	20230901	110200	34979235	3925	3925	3925	3925	0
518	20230901	110100	34979235	3925	3920	3925	3920	2
519	20230901	110000	34971390	3895	3895	3895	3895	0
520	20230901	105900	34971390	3895	3895	3895	3895	1
521	20230901	105800	34967495	3925	3920	3925	3920	2
522	20230901	105700	34959650	3895	3895	3895	3895	0
523	20230901	105600	34959650	3895	3895	3895	3895	0
524	20230901	105500	34959650	3895	3895	3895	3895	1
525	20230901	105400	34955755	3925	3925	3925	3925	0
526	20230901	105300	34955755	3925	3925	3925	3925	0
527	20230901	105200	34955755	3925	3925	3925	3925	0
528	20230901	105100	34955755	3925	3925	3925	3925	0
529	20230901	105000	34955755	3925	3925	3925	3925	0
530	20230901	104900	34955755	3925	3925	3925	3925	0
531	20230901	104800	34955755	3925	3925	3925	3925	1
532	20230901	104700	34951830	3920	3920	3920	3920	700
533	20230901	104600	32207830	3920	3920	3920	3920	0
534	20230901	104500	32207830	3920	3920	3920	3920	0
535	20230901	104400	32207830	3920	3905	3920	3905	49
536	20230901	104300	32016470	3920	3920	3920	3920	1
537	20230901	104200	32012550	3925	3925	3925	3925	0
538	20230901	104100	32012550	3925	3925	3925	3925	0
539	20230901	104000	32012550	3925	3925	3925	3925	0
540	20230901	103900	32012550	3925	3925	3925	3925	0
541	20230901	103800	32012550	3925	3915	3925	3915	11
542	20230901	103700	31969475	3925	3925	3925	3925	0
543	20230901	103600	31969475	3925	3925	3925	3925	0
544	20230901	103500	31969475	3925	3915	3925	3915	5
545	20230901	103400	31949890	3925	3925	3925	3925	4
546	20230901	103300	31934190	3925	3925	3925	3925	0
547	20230901	103200	31934190	3925	3925	3925	3925	20
548	20230901	103100	31855690	3925	3925	3925	3925	0
549	20230901	103000	31855690	3925	3925	3925	3925	0
550	20230901	102900	31855690	3925	3925	3925	3925	0
551	20230901	102800	31855690	3925	3920	3925	3920	121
552	20230901	102700	31381365	3920	3910	3920	3910	1300
553	20230901	102600	26291475	3910	3910	3910	3910	1038
554	20230901	102500	22232895	3910	3905	3910	3905	405
555	20230901	102400	20651365	3900	3900	3900	3900	400
556	20230901	102300	19091365	3900	3900	3900	3900	0
557	20230901	102200	19091365	3900	3900	3900	3900	0
558	20230901	102100	19091365	3900	3900	3900	3900	0
559	20230901	102000	19091365	3900	3900	3900	3900	0
560	20230901	101900	19091365	3900	3900	3900	3900	0
561	20230901	101800	19091365	3900	3900	3900	3900	0
562	20230901	101700	19091365	3900	3900	3900	3900	0
563	20230901	101600	19091365	3900	3900	3900	3900	0
564	20230901	101500	19091365	3900	3870	3900	3870	20
565	20230901	101400	19013935	3900	3900	3900	3900	0
566	20230901	101300	19013935	3900	3900	3900	3900	0
567	20230901	101200	19013935	3900	3900	3900	3900	0
568	20230901	101100	19013935	3900	3900	3900	3900	0
569	20230901	101000	19013935	3900	3900	3900	3900	0
570	20230901	100900	19013935	3900	3900	3900	3900	0
571	20230901	100800	19013935	3900	3900	3900	3900	2
572	20230901	100700	19006135	3875	3875	3875	3875	98
573	20230901	100600	18626385	3900	3900	3900	3900	0
574	20230901	100500	18626385	3900	3900	3900	3900	1
575	20230901	100400	18622485	3880	3880	3880	3880	48
576	20230901	100300	18436245	3910	3910	3910	3910	1
577	20230901	100200	18432335	3915	3915	3915	3915	0
578	20230901	100100	18432335	3915	3915	3915	3915	0
579	20230901	100000	18432335	3915	3915	3915	3915	0
580	20230901	095900	18432335	3915	3915	3915	3915	0
581	20230901	095800	18432335	3915	3915	3915	3915	0
582	20230901	095700	18432335	3915	3910	3915	3910	4
583	20230901	095600	18416685	3915	3915	3915	3915	0
584	20230901	095500	18416685	3915	3915	3915	3915	0
585	20230901	095400	18416685	3915	3915	3915	3915	0
586	20230901	095300	18416685	3915	3915	3915	3915	0
587	20230901	095200	18416685	3915	3905	3915	3905	72
588	20230901	095100	18135515	3890	3895	3895	3890	2420
589	20230901	095000	8715615	3895	3895	3895	3895	1
590	20230901	094900	8711720	3895	3895	3895	3895	0
591	20230901	094800	8711720	3895	3895	3895	3895	0
592	20230901	094700	8711720	3895	3895	3895	3895	0
593	20230901	094600	8711720	3895	3895	3895	3895	0
594	20230901	094500	8711720	3895	3895	3895	3895	0
595	20230901	094400	8711720	3895	3895	3895	3895	10
596	20230901	094300	8672770	3895	3895	3895	3895	1
597	20230901	094200	8668875	3895	3890	3895	3890	800
598	20230901	094100	5554235	3890	3890	3890	3890	1
599	20230901	094000	5550345	3890	3890	3890	3890	0
600	20230901	093900	5550345	3890	3890	3890	3890	0
601	20230901	093800	5550345	3890	3890	3890	3890	1
602	20230901	093700	5546455	3890	3890	3890	3890	0
603	20230901	093600	5546455	3890	3890	3890	3890	6
604	20230901	093500	5523115	3890	3890	3890	3890	0
605	20230901	093400	5523115	3890	3885	3890	3885	1200
606	20230901	093300	856580	3890	3890	3890	3890	0
607	20230901	093200	856580	3890	3890	3890	3890	0
608	20230901	093100	856580	3890	3890	3890	3890	1
609	20230901	093000	852690	3890	3890	3890	3890	13
610	20230901	092900	802120	3890	3890	3890	3890	0
611	20230901	092800	802120	3890	3890	3890	3890	0
612	20230901	092700	802120	3890	3890	3890	3890	0
613	20230901	092600	802120	3890	3890	3890	3890	1
614	20230901	092500	798230	3890	3890	3890	3890	1
615	20230901	092400	794340	3885	3885	3885	3885	5
616	20230901	092300	774915	3890	3890	3890	3890	0
617	20230901	092200	774915	3890	3890	3890	3890	0
618	20230901	092100	774915	3890	3890	3890	3890	0
619	20230901	092000	774915	3890	3890	3890	3890	0
620	20230901	091900	774915	3890	3890	3890	3890	0
621	20230901	091800	774915	3890	3880	3890	3880	55
622	20230901	091700	561505	3890	3890	3890	3890	0
623	20230901	091600	561505	3890	3890	3890	3890	1
624	20230901	091500	557615	3890	3890	3890	3890	0
625	20230901	091400	557615	3890	3870	3890	3870	13
626	20230901	091300	507285	3890	3890	3890	3890	0
627	20230901	091200	507285	3890	3890	3890	3890	0
628	20230901	091100	507285	3890	3890	3890	3890	0
629	20230901	091000	507285	3890	3890	3890	3890	0
630	20230901	090900	507285	3890	3890	3890	3890	0
631	20230901	090800	507285	3890	3890	3890	3890	0
632	20230901	090700	507285	3890	3890	3890	3890	0
633	20230901	090600	507285	3890	3890	3890	3890	0
634	20230901	090500	507285	3890	3890	3890	3890	0
635	20230901	090400	507285	3890	3890	3890	3890	0
636	20230901	090300	507285	3890	3890	3890	3890	0
637	20230901	090200	507285	3890	3890	3890	3890	0
638	20230901	090100	507285	3890	3870	3890	3865	57
639	20230901	090000	286900	3890	3890	3890	3870	74