KissMeData/064240/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192500	646160555	4495	4495	4495	4495	13054
3	20230901	192400	646160555	4495	4495	4495	4495	0
4	20230901	192300	646160555	4495	4495	4495	4495	0
5	20230901	192200	646160555	4495	4495	4495	4495	0
6	20230901	192100	646160555	4495	4495	4495	4495	0
7	20230901	192000	646160555	4495	4495	4495	4495	0
8	20230901	191900	646160555	4495	4495	4495	4495	0
9	20230901	191800	646160555	4495	4495	4495	4495	0
10	20230901	191700	646160555	4495	4495	4495	4495	0
11	20230901	191600	646160555	4495	4495	4495	4495	0
12	20230901	191500	646160555	4495	4495	4495	4495	0
13	20230901	191400	646160555	4495	4495	4495	4495	0
14	20230901	191300	646160555	4495	4495	4495	4495	0
15	20230901	191200	646160555	4495	4495	4495	4495	0
16	20230901	191100	646160555	4495	4495	4495	4495	0
17	20230901	191000	646160555	4495	4495	4495	4495	0
18	20230901	190900	646160555	4495	4495	4495	4495	0
19	20230901	190800	646160555	4495	4495	4495	4495	0
20	20230901	190700	646160555	4495	4495	4495	4495	0
21	20230901	190600	646160555	4495	4495	4495	4495	0
22	20230901	190500	646160555	4495	4495	4495	4495	0
23	20230901	190400	646160555	4495	4495	4495	4495	0
24	20230901	190300	646160555	4495	4495	4495	4495	0
25	20230901	190200	646160555	4495	4495	4495	4495	0
26	20230901	190100	646160555	4495	4495	4495	4495	0
27	20230901	190000	646160555	4495	4495	4495	4495	0
28	20230901	185900	646160555	4495	4495	4495	4495	0
29	20230901	185800	646160555	4495	4495	4495	4495	0
30	20230901	185700	646160555	4495	4495	4495	4495	0
31	20230901	185600	646160555	4495	4495	4495	4495	0
32	20230901	185500	646160555	4495	4495	4495	4495	13054
33	20230901	185400	646160555	4495	4495	4495	4495	0
34	20230901	185300	646160555	4495	4495	4495	4495	0
35	20230901	185200	646160555	4495	4495	4495	4495	0
36	20230901	185100	646160555	4495	4495	4495	4495	0
37	20230901	185000	646160555	4495	4495	4495	4495	0
38	20230901	184900	646160555	4495	4495	4495	4495	0
39	20230901	184800	646160555	4495	4495	4495	4495	0
40	20230901	184700	646160555	4495	4495	4495	4495	0
41	20230901	184600	646160555	4495	4495	4495	4495	0
42	20230901	184500	646160555	4495	4495	4495	4495	0
43	20230901	184400	646160555	4495	4495	4495	4495	0
44	20230901	184300	646160555	4495	4495	4495	4495	0
45	20230901	184200	646160555	4495	4495	4495	4495	0
46	20230901	184100	646160555	4495	4495	4495	4495	0
47	20230901	184000	646160555	4495	4495	4495	4495	0
48	20230901	183900	646160555	4495	4495	4495	4495	0
49	20230901	183800	646160555	4495	4495	4495	4495	0
50	20230901	183700	646160555	4495	4495	4495	4495	0
51	20230901	183600	646160555	4495	4495	4495	4495	0
52	20230901	183500	646160555	4495	4495	4495	4495	0
53	20230901	183400	646160555	4495	4495	4495	4495	0
54	20230901	183300	646160555	4495	4495	4495	4495	0
55	20230901	183200	646160555	4495	4495	4495	4495	0
56	20230901	183100	646160555	4495	4495	4495	4495	0
57	20230901	183000	646160555	4495	4495	4495	4495	0
58	20230901	182900	646160555	4495	4495	4495	4495	0
59	20230901	182800	646160555	4495	4495	4495	4495	0
60	20230901	182700	646160555	4495	4495	4495	4495	0
61	20230901	182600	646160555	4495	4495	4495	4495	0
62	20230901	182500	646160555	4495	4495	4495	4495	13054
63	20230901	182400	646160555	4495	4495	4495	4495	0
64	20230901	182300	646160555	4495	4495	4495	4495	0
65	20230901	182200	646160555	4495	4495	4495	4495	0
66	20230901	182100	646160555	4495	4495	4495	4495	0
67	20230901	182000	646160555	4495	4495	4495	4495	0
68	20230901	181900	646160555	4495	4495	4495	4495	0
69	20230901	181800	646160555	4495	4495	4495	4495	0
70	20230901	181700	646160555	4495	4495	4495	4495	0
71	20230901	181600	646160555	4495	4495	4495	4495	0
72	20230901	181500	646160555	4495	4495	4495	4495	0
73	20230901	181400	646160555	4495	4495	4495	4495	0
74	20230901	181300	646160555	4495	4495	4495	4495	0
75	20230901	181200	646160555	4495	4495	4495	4495	0
76	20230901	181100	646160555	4495	4495	4495	4495	0
77	20230901	181000	646160555	4495	4495	4495	4495	0
78	20230901	180900	646160555	4495	4495	4495	4495	0
79	20230901	180800	646160555	4495	4495	4495	4495	0
80	20230901	180700	646160555	4495	4495	4495	4495	0
81	20230901	180600	646160555	4495	4495	4495	4495	0
82	20230901	180500	646160555	4495	4495	4495	4495	0
83	20230901	180400	646160555	4495	4495	4495	4495	0
84	20230901	180300	646160555	4495	4495	4495	4495	0
85	20230901	180200	646160555	4495	4495	4495	4495	0
86	20230901	180100	646160555	4495	4495	4495	4495	0
87	20230901	180000	646160555	4495	4495	4495	4495	0
88	20230901	175900	646160555	4495	4495	4495	4495	0
89	20230901	175800	646160555	4495	4495	4495	4495	0
90	20230901	175700	646160555	4495	4495	4495	4495	0
91	20230901	175600	646160555	4495	4495	4495	4495	0
92	20230901	175500	646160555	4495	4495	4495	4495	13054
93	20230901	175400	646160555	4495	4495	4495	4495	0
94	20230901	175300	646160555	4495	4495	4495	4495	0
95	20230901	175200	646160555	4495	4495	4495	4495	0
96	20230901	175100	646160555	4495	4495	4495	4495	0
97	20230901	175000	646160555	4495	4495	4495	4495	0
98	20230901	174900	646160555	4495	4495	4495	4495	0
99	20230901	174800	646160555	4495	4495	4495	4495	0
100	20230901	174700	646160555	4495	4495	4495	4495	0
101	20230901	174600	646160555	4495	4495	4495	4495	0
102	20230901	174500	646160555	4495	4495	4495	4495	0
103	20230901	174400	646160555	4495	4495	4495	4495	0
104	20230901	174300	646160555	4495	4495	4495	4495	0
105	20230901	174200	646160555	4495	4495	4495	4495	0
106	20230901	174100	646160555	4495	4495	4495	4495	0
107	20230901	174000	646160555	4495	4495	4495	4495	0
108	20230901	173900	646160555	4495	4495	4495	4495	0
109	20230901	173800	646160555	4495	4495	4495	4495	0
110	20230901	173700	646160555	4495	4495	4495	4495	0
111	20230901	173600	646160555	4495	4495	4495	4495	0
112	20230901	173500	646160555	4495	4495	4495	4495	0
113	20230901	173400	646160555	4495	4495	4495	4495	0
114	20230901	173300	646160555	4495	4495	4495	4495	0
115	20230901	173200	646160555	4495	4495	4495	4495	0
116	20230901	173100	646160555	4495	4495	4495	4495	0
117	20230901	173000	646160555	4495	4495	4495	4495	0
118	20230901	172900	646160555	4495	4495	4495	4495	0
119	20230901	172800	646160555	4495	4495	4495	4495	0
120	20230901	172700	646160555	4495	4495	4495	4495	0
121	20230901	172600	646160555	4495	4495	4495	4495	0
122	20230901	172500	646160555	4495	4495	4495	4495	13054
123	20230901	172400	646160555	4495	4495	4495	4495	0
124	20230901	172300	646160555	4495	4495	4495	4495	0
125	20230901	172200	646160555	4495	4495	4495	4495	0
126	20230901	172100	646160555	4495	4495	4495	4495	0
127	20230901	172000	646160555	4495	4495	4495	4495	0
128	20230901	171900	646160555	4495	4495	4495	4495	0
129	20230901	171800	646160555	4495	4495	4495	4495	0
130	20230901	171700	646160555	4495	4495	4495	4495	0
131	20230901	171600	646160555	4495	4495	4495	4495	0
132	20230901	171500	646160555	4495	4495	4495	4495	0
133	20230901	171400	646160555	4495	4495	4495	4495	0
134	20230901	171300	646160555	4495	4495	4495	4495	0
135	20230901	171200	646160555	4495	4495	4495	4495	0
136	20230901	171100	646160555	4495	4495	4495	4495	0
137	20230901	171000	646160555	4495	4495	4495	4495	0
138	20230901	170900	646160555	4495	4495	4495	4495	0
139	20230901	170800	646160555	4495	4495	4495	4495	0
140	20230901	170700	646160555	4495	4495	4495	4495	0
141	20230901	170600	646160555	4495	4495	4495	4495	0
142	20230901	170500	646160555	4495	4495	4495	4495	0
143	20230901	170400	646160555	4495	4495	4495	4495	0
144	20230901	170300	646160555	4495	4495	4495	4495	0
145	20230901	170200	646160555	4495	4495	4495	4495	0
146	20230901	170100	646160555	4495	4495	4495	4495	0
147	20230901	170000	646160555	4495	4495	4495	4495	0
148	20230901	165900	646160555	4495	4495	4495	4495	0
149	20230901	165800	646160555	4495	4495	4495	4495	0
150	20230901	165700	646160555	4495	4495	4495	4495	0
151	20230901	165600	646160555	4495	4495	4495	4495	0
152	20230901	165500	646160555	4495	4495	4495	4495	13054
153	20230901	165400	646160555	4495	4495	4495	4495	0
154	20230901	165300	646160555	4495	4495	4495	4495	0
155	20230901	165200	646160555	4495	4495	4495	4495	0
156	20230901	165100	646160555	4495	4495	4495	4495	0
157	20230901	165000	646160555	4495	4495	4495	4495	0
158	20230901	164900	646160555	4495	4495	4495	4495	0
159	20230901	164800	646160555	4495	4495	4495	4495	0
160	20230901	164700	646160555	4495	4495	4495	4495	0
161	20230901	164600	646160555	4495	4495	4495	4495	0
162	20230901	164500	646160555	4495	4495	4495	4495	0
163	20230901	164400	646160555	4495	4495	4495	4495	0
164	20230901	164300	646160555	4495	4495	4495	4495	0
165	20230901	164200	646160555	4495	4495	4495	4495	0
166	20230901	164100	646160555	4495	4495	4495	4495	0
167	20230901	164000	646160555	4495	4495	4495	4495	0
168	20230901	163900	646160555	4495	4495	4495	4495	0
169	20230901	163800	646160555	4495	4495	4495	4495	0
170	20230901	163700	646160555	4495	4495	4495	4495	0
171	20230901	163600	646160555	4495	4495	4495	4495	0
172	20230901	163500	646160555	4495	4495	4495	4495	0
173	20230901	163400	646160555	4495	4495	4495	4495	0
174	20230901	163300	646160555	4495	4495	4495	4495	0
175	20230901	163200	646160555	4495	4495	4495	4495	0
176	20230901	163100	646160555	4495	4495	4495	4495	0
177	20230901	163000	646160555	4495	4495	4495	4495	0
178	20230901	162900	646160555	4495	4495	4495	4495	0
179	20230901	162800	646160555	4495	4495	4495	4495	0
180	20230901	162700	646160555	4495	4495	4495	4495	0
181	20230901	162600	646160555	4495	4495	4495	4495	0
182	20230901	162500	646160555	4495	4495	4495	4495	13054
183	20230901	162400	646160555	4495	4495	4495	4495	0
184	20230901	162300	646160555	4495	4495	4495	4495	0
185	20230901	162200	646160555	4495	4495	4495	4495	0
186	20230901	162100	646160555	4495	4495	4495	4495	0
187	20230901	162000	646160555	4495	4495	4495	4495	0
188	20230901	161900	646160555	4495	4495	4495	4495	0
189	20230901	161800	646160555	4495	4495	4495	4495	0
190	20230901	161700	646160555	4495	4495	4495	4495	0
191	20230901	161600	646160555	4495	4495	4495	4495	0
192	20230901	161500	646160555	4495	4495	4495	4495	0
193	20230901	161400	646160555	4495	4495	4495	4495	0
194	20230901	161300	646160555	4495	4495	4495	4495	0
195	20230901	161200	646160555	4495	4495	4495	4495	0
196	20230901	161100	646160555	4495	4495	4495	4495	0
197	20230901	161000	646160555	4495	4495	4495	4495	0
198	20230901	160900	646160555	4495	4495	4495	4495	0
199	20230901	160800	646160555	4495	4495	4495	4495	0
200	20230901	160700	646160555	4495	4495	4495	4495	0
201	20230901	160600	646160555	4495	4495	4495	4495	0
202	20230901	160500	646160555	4495	4495	4495	4495	0
203	20230901	160400	646160555	4495	4495	4495	4495	0
204	20230901	160300	646160555	4495	4495	4495	4495	0
205	20230901	160200	646160555	4495	4495	4495	4495	0
206	20230901	160100	646160555	4495	4495	4495	4495	0
207	20230901	160000	646160555	4495	4495	4495	4495	0
208	20230901	155900	646160555	4495	4495	4495	4495	0
209	20230901	155800	646160555	4495	4495	4495	4495	0
210	20230901	155700	646160555	4495	4495	4495	4495	0
211	20230901	155600	646160555	4495	4495	4495	4495	0
212	20230901	155500	646160555	4495	4495	4495	4495	13054
213	20230901	155400	646160555	4495	4495	4495	4495	0
214	20230901	155300	646160555	4495	4495	4495	4495	0
215	20230901	155200	646160555	4495	4495	4495	4495	0
216	20230901	155100	646160555	4495	4495	4495	4495	0
217	20230901	155000	646160555	4495	4495	4495	4495	0
218	20230901	154900	646160555	4495	4495	4495	4495	0
219	20230901	154800	646160555	4495	4495	4495	4495	0
220	20230901	154700	646160555	4495	4495	4495	4495	0
221	20230901	154600	646160555	4495	4495	4495	4495	0
222	20230901	154500	646160555	4495	4495	4495	4495	0
223	20230901	154400	646160555	4495	4495	4495	4495	0
224	20230901	154300	646160555	4495	4495	4495	4495	0
225	20230901	154200	646160555	4495	4495	4495	4495	0
226	20230901	154100	646160555	4495	4495	4495	4495	0
227	20230901	154000	646160555	4495	4495	4495	4495	0
228	20230901	153900	646160555	4495	4495	4495	4495	0
229	20230901	153800	646160555	4495	4495	4495	4495	0
230	20230901	153700	646160555	4495	4495	4495	4495	0
231	20230901	153600	646160555	4495	4495	4495	4495	0
232	20230901	153500	646160555	4495	4495	4495	4495	0
233	20230901	153400	646160555	4495	4495	4495	4495	0
234	20230901	153300	646160555	4495	4495	4495	4495	0
235	20230901	153200	646160555	4495	4495	4495	4495	0
236	20230901	153100	646160555	4495	4495	4495	4495	0
237	20230901	153000	646160555	4495	4495	4495	4495	13054
238	20230901	152900	587482825	4490	4490	4490	4490	0
239	20230901	152800	587482825	4490	4490	4490	4490	0
240	20230901	152700	587482825	4490	4490	4490	4490	0
241	20230901	152600	587482825	4490	4490	4490	4490	0
242	20230901	152500	587482825	4490	4490	4490	4490	0
243	20230901	152400	587482825	4490	4490	4490	4490	0
244	20230901	152300	587482825	4490	4490	4490	4490	0
245	20230901	152200	587482825	4490	4490	4490	4490	0
246	20230901	152100	587482825	4490	4490	4490	4490	0
247	20230901	152000	587482825	4490	4490	4490	4490	0
248	20230901	151900	587482825	4490	4385	4490	4380	6421
249	20230901	151800	558960130	4385	4380	4385	4375	1343
250	20230901	151700	553083400	4380	4385	4385	4375	1043
251	20230901	151600	548516675	4375	4395	4395	4375	700
252	20230901	151500	545450615	4415	4410	4430	4410	1008
253	20230901	151400	541001180	4410	4400	4410	4380	81
254	20230901	151300	540645000	4400	4400	4400	4400	36
255	20230901	151200	540486600	4410	4390	4410	4390	78
256	20230901	151100	540143550	4385	4385	4385	4385	1
257	20230901	151000	540139165	4380	4380	4380	4380	1
258	20230901	150900	540134785	4385	4385	4385	4385	1
259	20230901	150800	540130400	4380	4380	4380	4370	121
260	20230901	150700	539601420	4370	4375	4400	4370	3959
261	20230901	150600	522299855	4400	4400	4400	4375	733
262	20230901	150500	519090310	4370	4385	4385	4370	2000
263	20230901	150400	510342015	4400	4390	4425	4370	4957
264	20230901	150300	488647785	4425	4425	4425	4425	100
265	20230901	150200	488205285	4430	4425	4430	4425	1090
266	20230901	150100	483381975	4425	4425	4425	4425	79
267	20230901	150000	483032400	4425	4390	4425	4390	196
268	20230901	145900	482171780	4390	4395	4425	4390	471
269	20230901	145800	480101820	4395	4395	4395	4395	1
270	20230901	145700	480097425	4400	4395	4400	4395	10
271	20230901	145600	480053430	4400	4400	4400	4400	9
272	20230901	145500	480013830	4400	4400	4400	4395	301
273	20230901	145400	478689435	4420	4410	4445	4410	1589
274	20230901	145300	471644055	4420	4380	4420	4375	2786
275	20230901	145200	459423085	4380	4380	4380	4380	1
276	20230901	145100	459418705	4385	4385	4385	4385	1
277	20230901	145000	459414320	4395	4390	4395	4380	389
278	20230901	144900	457709235	4390	4410	4410	4390	333
279	20230901	144800	456246550	4435	4385	4435	4385	994
280	20230901	144700	451878855	4385	4385	4385	4380	2369
281	20230901	144600	441501425	4385	4385	4385	4385	758
282	20230901	144500	438177595	4390	4385	4390	4385	294
283	20230901	144400	436888390	4385	4385	4385	4385	0
284	20230901	144300	436888390	4385	4385	4385	4385	1
285	20230901	144200	436884005	4385	4385	4385	4385	702
286	20230901	144100	433805735	4385	4385	4385	4385	0
287	20230901	144000	433805735	4385	4390	4390	4385	2831
288	20230901	143900	421391015	4390	4390	4390	4390	0
289	20230901	143800	421391015	4390	4395	4395	4390	267
290	20230901	143700	420217555	4390	4390	4390	4390	1002
291	20230901	143600	415818775	4390	4390	4390	4390	0
292	20230901	143500	415818775	4390	4395	4395	4390	3
293	20230901	143400	415805595	4390	4390	4395	4390	43
294	20230901	143300	415616620	4395	4390	4395	4390	77
295	20230901	143200	415278210	4390	4390	4390	4390	9
296	20230901	143100	415238700	4390	4390	4390	4390	6
297	20230901	143000	415212360	4395	4395	4395	4395	360
298	20230901	142900	413630160	4395	4400	4400	4395	11
299	20230901	142800	413581765	4395	4395	4395	4395	1003
300	20230901	142700	409173580	4400	4400	4400	4400	1
301	20230901	142600	409169180	4395	4395	4395	4395	1
302	20230901	142500	409164785	4395	4395	4395	4395	1
303	20230901	142400	409160390	4395	4395	4395	4395	2
304	20230901	142300	409151600	4400	4395	4400	4395	3
305	20230901	142200	409138410	4400	4395	4400	4395	224
306	20230901	142100	408152820	4395	4395	4395	4395	5
307	20230901	142000	408130845	4395	4395	4395	4395	1
308	20230901	141900	408126450	4390	4395	4395	4390	174
309	20230901	141800	407362165	4400	4405	4405	4400	1178
310	20230901	141700	402177850	4415	4415	4415	4415	0
311	20230901	141600	402177850	4415	4415	4415	4415	0
312	20230901	141500	402177850	4415	4400	4415	4400	537
313	20230901	141400	399815020	4400	4405	4405	4400	467
314	20230901	141300	397760165	4415	4415	4415	4415	10
315	20230901	141200	397716015	4420	4420	4420	4420	0
316	20230901	141100	397716015	4420	4420	4420	4420	50
317	20230901	141000	397495015	4420	4420	4420	4420	0
318	20230901	140900	397495015	4420	4420	4420	4420	0
319	20230901	140800	397495015	4420	4405	4420	4405	103
320	20230901	140700	397041275	4420	4420	4420	4420	0
321	20230901	140600	397041275	4420	4420	4420	4420	0
322	20230901	140500	397041275	4420	4400	4420	4390	1002
323	20230901	140400	392635145	4405	4395	4405	4395	169
324	20230901	140300	391891495	4390	4390	4390	4390	122
325	20230901	140200	391355915	4390	4400	4400	4390	37
326	20230901	140100	391193360	4400	4400	4400	4400	0
327	20230901	140000	391193360	4400	4400	4400	4400	0
328	20230901	135900	391193360	4400	4400	4400	4400	904
329	20230901	135800	387215760	4400	4400	4400	4400	0
330	20230901	135700	387215760	4400	4400	4400	4400	18
331	20230901	135600	387136560	4395	4390	4395	4390	301
332	20230901	135500	385815165	4395	4395	4395	4395	2
333	20230901	135400	385806375	4390	4395	4395	4390	7
334	20230901	135300	385775640	4395	4405	4405	4395	387
335	20230901	135200	384073460	4405	4405	4405	4405	2
336	20230901	135100	384064650	4390	4395	4395	4390	122
337	20230901	135000	383528585	4395	4410	4420	4395	1072
338	20230901	134900	378812780	4410	4405	4410	4400	21
339	20230901	134800	378720355	4400	4415	4420	4400	1076
340	20230901	134700	373984750	4420	4415	4420	4415	31
341	20230901	134600	373847735	4420	4420	4420	4420	0
342	20230901	134500	373847735	4420	4415	4420	4415	15
343	20230901	134400	373781440	4420	4415	4420	4415	2
344	20230901	134300	373772605	4420	4420	4420	4420	0
345	20230901	134200	373772605	4420	4420	4420	4415	10
346	20230901	134100	373728410	4420	4420	4420	4420	14
347	20230901	134000	373666530	4420	4405	4420	4400	811
348	20230901	133900	370095040	4420	4420	4420	4420	0
349	20230901	133800	370095040	4420	4440	4440	4420	2595
350	20230901	133700	358612535	4470	4470	4470	4470	2
351	20230901	133600	358603595	4440	4425	4470	4425	125
352	20230901	133500	358049080	4425	4420	4475	4420	562
353	20230901	133400	355555410	4435	4435	4435	4435	211
354	20230901	133300	354619625	4435	4410	4485	4410	3550
355	20230901	133200	338790920	4420	4410	4420	4410	66
356	20230901	133100	338499400	4400	4400	4400	4400	0
357	20230901	133000	338499400	4400	4400	4400	4400	0
358	20230901	132900	338499400	4400	4400	4400	4400	810
359	20230901	132800	334935400	4400	4415	4415	4400	4975
360	20230901	132700	313023380	4420	4425	4425	4420	1770
361	20230901	132600	305199975	4425	4425	4425	4425	100
362	20230901	132500	304757475	4430	4430	4430	4430	0
363	20230901	132400	304757475	4430	4430	4430	4430	0
364	20230901	132300	304757475	4430	4430	4430	4430	1
365	20230901	132200	304753045	4435	4435	4435	4435	0
366	20230901	132100	304753045	4435	4435	4435	4435	0
367	20230901	132000	304753045	4435	4435	4435	4435	1
368	20230901	131900	304748610	4425	4425	4425	4425	1000
369	20230901	131800	300323610	4435	4435	4435	4435	0
370	20230901	131700	300323610	4435	4435	4435	4435	20
371	20230901	131600	300234910	4435	4435	4435	4435	0
372	20230901	131500	300234910	4435	4435	4435	4435	0
373	20230901	131400	300234910	4435	4435	4435	4435	139
374	20230901	131300	299618445	4435	4435	4435	4435	0
375	20230901	131200	299618445	4435	4435	4435	4435	0
376	20230901	131100	299618445	4435	4435	4435	4435	0
377	20230901	131000	299618445	4435	4435	4435	4435	157
378	20230901	130900	298922150	4430	4430	4430	4430	234
379	20230901	130800	297885530	4430	4430	4430	4430	20
380	20230901	130700	297796930	4430	4430	4430	4430	0
381	20230901	130600	297796930	4430	4435	4435	4430	264
382	20230901	130500	296627405	4430	4430	4430	4430	0
383	20230901	130400	296627405	4430	4430	4430	4430	0
384	20230901	130300	296627405	4430	4430	4430	4430	49
385	20230901	130200	296410335	4430	4440	4440	4430	99
386	20230901	130100	295971755	4440	4440	4440	4440	0
387	20230901	130000	295971755	4440	4455	4455	4440	878
388	20230901	125900	292073410	4435	4435	4435	4435	51
389	20230901	125800	291847225	4450	4450	4450	4450	1
390	20230901	125700	291842775	4435	4435	4435	4435	0
391	20230901	125600	291842775	4435	4435	4435	4435	5
392	20230901	125500	291820600	4435	4435	4435	4435	0
393	20230901	125400	291820600	4435	4435	4435	4435	50
394	20230901	125300	291598850	4435	4435	4435	4435	0
395	20230901	125200	291598850	4435	4445	4445	4435	1058
396	20230901	125100	286902210	4445	4445	4445	4445	10
397	20230901	125000	286857760	4445	4445	4445	4445	0
398	20230901	124900	286857760	4445	4445	4445	4445	228
399	20230901	124800	285844300	4450	4450	4450	4450	0
400	20230901	124700	285844300	4450	4450	4450	4450	0
401	20230901	124600	285844300	4450	4450	4450	4450	1
402	20230901	124500	285839850	4455	4455	4455	4455	0
403	20230901	124400	285839850	4455	4455	4455	4455	0
404	20230901	124300	285839850	4455	4455	4455	4455	0
405	20230901	124200	285839850	4455	4455	4455	4455	0
406	20230901	124100	285839850	4455	4455	4455	4455	0
407	20230901	124000	285839850	4455	4455	4455	4455	914
408	20230901	123900	281767980	4455	4455	4455	4455	0
409	20230901	123800	281767980	4455	4455	4455	4455	0
410	20230901	123700	281767980	4455	4455	4455	4455	0
411	20230901	123600	281767980	4455	4455	4455	4455	0
412	20230901	123500	281767980	4455	4460	4460	4455	488
413	20230901	123400	279593760	4475	4465	4475	4465	4
414	20230901	123300	279575880	4470	4475	4475	4470	2
415	20230901	123200	279566935	4460	4460	4460	4460	0
416	20230901	123100	279566935	4460	4470	4475	4460	403
417	20230901	123000	277769510	4475	4475	4475	4475	0
418	20230901	122900	277769510	4475	4475	4475	4475	0
419	20230901	122800	277769510	4475	4475	4475	4475	0
420	20230901	122700	277769510	4475	4475	4475	4475	0
421	20230901	122600	277769510	4475	4475	4475	4475	0
422	20230901	122500	277769510	4475	4475	4475	4475	0
423	20230901	122400	277769510	4475	4475	4475	4475	0
424	20230901	122300	277769510	4475	4475	4475	4475	0
425	20230901	122200	277769510	4475	4475	4475	4475	0
426	20230901	122100	277769510	4475	4475	4475	4475	0
427	20230901	122000	277769510	4475	4475	4475	4475	0
428	20230901	121900	277769510	4475	4475	4475	4475	1
429	20230901	121800	277765035	4460	4460	4460	4460	72
430	20230901	121700	277443915	4465	4465	4465	4465	2
431	20230901	121600	277434985	4470	4475	4475	4470	2
432	20230901	121500	277426040	4465	4470	4470	4465	1220
433	20230901	121400	271978735	4475	4475	4475	4475	0
434	20230901	121300	271978735	4475	4475	4475	4475	40
435	20230901	121200	271799735	4475	4475	4475	4475	2
436	20230901	121100	271790785	4480	4480	4480	4480	729
437	20230901	121000	268524865	4480	4480	4480	4480	0
438	20230901	120900	268524865	4480	4480	4480	4480	0
439	20230901	120800	268524865	4480	4480	4480	4480	2
440	20230901	120700	268515905	4465	4465	4465	4465	0
441	20230901	120600	268515905	4465	4475	4480	4465	1800
442	20230901	120500	260456905	4475	4475	4475	4475	76
443	20230901	120400	260116805	4460	4460	4460	4460	500
444	20230901	120300	257886805	4480	4480	4480	4480	224
445	20230901	120200	256883285	4480	4455	4480	4455	5108
446	20230901	120100	234015325	4450	4455	4455	4450	382
447	20230901	120000	232315015	4455	4455	4455	4455	0
448	20230901	115900	232315015	4455	4455	4455	4455	19
449	20230901	115800	232230370	4455	4455	4455	4455	0
450	20230901	115700	232230370	4455	4475	4475	4455	542
451	20230901	115600	229812580	4480	4480	4480	4480	0
452	20230901	115500	229812580	4480	4480	4480	4480	5
453	20230901	115400	229790180	4470	4470	4470	4470	185
454	20230901	115300	228963230	4485	4485	4485	4485	0
455	20230901	115200	228963230	4485	4485	4485	4485	0
456	20230901	115100	228963230	4485	4485	4485	4485	0
457	20230901	115000	228963230	4485	4485	4485	4485	0
458	20230901	114900	228963230	4485	4485	4485	4485	1
459	20230901	114800	228958745	4465	4465	4465	4465	0
460	20230901	114700	228958745	4465	4465	4465	4465	0
461	20230901	114600	228958745	4465	4460	4465	4460	733
462	20230901	114500	225687720	4460	4460	4460	4460	0
463	20230901	114400	225687720	4460	4460	4460	4460	0
464	20230901	114300	225687720	4460	4460	4460	4460	0
465	20230901	114200	225687720	4460	4455	4460	4455	340
466	20230901	114100	224172170	4455	4455	4455	4455	1
467	20230901	114000	224167715	4435	4435	4435	4435	100
468	20230901	113900	223724215	4430	4430	4430	4430	0
469	20230901	113800	223724215	4430	4445	4445	4430	890
470	20230901	113700	219778120	4445	4445	4445	4445	0
471	20230901	113600	219778120	4445	4445	4445	4445	0
472	20230901	113500	219778120	4445	4445	4445	4445	0
473	20230901	113400	219778120	4445	4445	4445	4445	500
474	20230901	113300	217555620	4445	4445	4445	4445	0
475	20230901	113200	217555620	4445	4445	4445	4445	1025
476	20230901	113100	212999495	4445	4445	4445	4445	0
477	20230901	113000	212999495	4445	4445	4445	4445	0
478	20230901	112900	212999495	4445	4445	4445	4445	10
479	20230901	112800	212955045	4460	4460	4460	4460	0
480	20230901	112700	212955045	4460	4460	4460	4460	0
481	20230901	112600	212955045	4460	4460	4460	4460	0
482	20230901	112500	212955045	4460	4460	4460	4460	0
483	20230901	112400	212955045	4460	4445	4460	4445	1001
484	20230901	112300	208505585	4445	4445	4445	4445	558
485	20230901	112200	206025275	4460	4460	4460	4460	0
486	20230901	112100	206025275	4460	4460	4460	4460	0
487	20230901	112000	206025275	4460	4460	4460	4460	0
488	20230901	111900	206025275	4460	4460	4460	4460	0
489	20230901	111800	206025275	4460	4460	4460	4440	181
490	20230901	111700	205221575	4440	4440	4440	4440	120
491	20230901	111600	204688775	4445	4445	4445	4445	0
492	20230901	111500	204688775	4445	4445	4445	4445	0
493	20230901	111400	204688775	4445	4445	4445	4445	0
494	20230901	111300	204688775	4445	4445	4445	4440	950
495	20230901	111200	200468440	4450	4450	4455	4450	2372
496	20230901	111100	189910540	4455	4455	4455	4455	10
497	20230901	111000	189865990	4455	4455	4455	4455	0
498	20230901	110900	189865990	4455	4455	4455	4455	616
499	20230901	110800	187121710	4460	4460	4460	4460	0
500	20230901	110700	187121710	4460	4460	4460	4460	896
501	20230901	110600	183125550	4475	4475	4475	4475	8
502	20230901	110500	183089750	4465	4465	4465	4465	0
503	20230901	110400	183089750	4465	4465	4465	4465	36
504	20230901	110300	182929010	4475	4475	4475	4475	0
505	20230901	110200	182929010	4475	4475	4475	4475	0
506	20230901	110100	182929010	4475	4475	4475	4475	0
507	20230901	110000	182929010	4475	4475	4475	4475	0
508	20230901	105900	182929010	4475	4475	4475	4475	0
509	20230901	105800	182929010	4475	4475	4475	4475	0
510	20230901	105700	182929010	4475	4475	4475	4475	0
511	20230901	105600	182929010	4475	4475	4475	4475	0
512	20230901	105500	182929010	4475	4475	4475	4475	1
513	20230901	105400	182924535	4470	4470	4470	4470	0
514	20230901	105300	182924535	4470	4470	4470	4470	223
515	20230901	105200	181927725	4475	4475	4475	4475	0
516	20230901	105100	181927725	4475	4475	4475	4475	0
517	20230901	105000	181927725	4475	4475	4475	4475	1
518	20230901	104900	181923250	4465	4470	4470	4465	200
519	20230901	104800	181030210	4480	4480	4480	4480	0
520	20230901	104700	181030210	4480	4480	4480	4480	0
521	20230901	104600	181030210	4480	4480	4480	4480	0
522	20230901	104500	181030210	4480	4480	4480	4480	0
523	20230901	104400	181030210	4480	4480	4480	4480	0
524	20230901	104300	181030210	4480	4480	4480	4480	0
525	20230901	104200	181030210	4480	4480	4480	4480	0
526	20230901	104100	181030210	4480	4480	4480	4480	0
527	20230901	104000	181030210	4480	4480	4480	4480	1
528	20230901	103900	181025730	4480	4470	4480	4470	191
529	20230901	103800	180171950	4470	4470	4470	4470	200
530	20230901	103700	179277950	4480	4480	4480	4480	0
531	20230901	103600	179277950	4480	4470	4480	4470	1623
532	20230901	103500	172023130	4470	4470	4470	4470	342
533	20230901	103400	170494390	4470	4470	4470	4470	0
534	20230901	103300	170494390	4470	4470	4470	4470	2
535	20230901	103200	170485450	4460	4470	4470	4460	90
536	20230901	103100	170084000	4470	4470	4470	4470	1
537	20230901	103000	170079530	4470	4470	4470	4470	275
538	20230901	102900	168850280	4470	4470	4470	4470	0
539	20230901	102800	168850280	4470	4470	4470	4470	1
540	20230901	102700	168845810	4455	4455	4455	4455	0
541	20230901	102600	168845810	4455	4455	4455	4455	0
542	20230901	102500	168845810	4455	4455	4455	4455	119
543	20230901	102400	168315665	4450	4450	4450	4450	0
544	20230901	102300	168315665	4450	4465	4465	4450	1550
545	20230901	102200	161416840	4470	4470	4470	4470	0
546	20230901	102100	161416840	4470	4470	4470	4470	10
547	20230901	102000	161372140	4470	4470	4470	4470	0
548	20230901	101900	161372140	4470	4480	4480	4470	550
549	20230901	101800	158912590	4480	4480	4480	4480	0
550	20230901	101700	158912590	4480	4480	4480	4480	1
551	20230901	101600	158908110	4470	4470	4470	4470	0
552	20230901	101500	158908110	4470	4470	4470	4470	0
553	20230901	101400	158908110	4470	4455	4475	4455	457
554	20230901	101300	156866155	4460	4460	4460	4460	2
555	20230901	101200	156857235	4465	4465	4465	4465	0
556	20230901	101100	156857235	4465	4475	4475	4465	443
557	20230901	101000	154877025	4480	4470	4480	4455	333
558	20230901	100900	153393445	4485	4455	4485	4455	1033
559	20230901	100800	148791385	4485	4470	4485	4470	4
560	20230901	100700	148773475	4485	4470	4485	4470	4
561	20230901	100600	148755565	4470	4470	4485	4470	9
562	20230901	100500	148715320	4495	4460	4495	4460	220
563	20230901	100400	147733085	4505	4465	4510	4455	1504
564	20230901	100300	140999280	4465	4465	4465	4465	0
565	20230901	100200	140999280	4465	4465	4465	4465	3
566	20230901	100100	140985885	4465	4465	4465	4465	1
567	20230901	100000	140981420	4465	4465	4465	4465	0
568	20230901	095900	140981420	4465	4465	4465	4465	0
569	20230901	095800	140981420	4465	4465	4465	4465	0
570	20230901	095700	140981420	4465	4465	4465	4465	0
571	20230901	095600	140981420	4465	4465	4465	4465	0
572	20230901	095500	140981420	4465	4465	4465	4465	0
573	20230901	095400	140981420	4465	4465	4465	4465	0
574	20230901	095300	140981420	4465	4465	4465	4465	0
575	20230901	095200	140981420	4465	4450	4465	4450	57
576	20230901	095100	140727755	4445	4445	4445	4445	0
577	20230901	095000	140727755	4445	4445	4445	4445	0
578	20230901	094900	140727755	4445	4445	4445	4445	1
579	20230901	094800	140723310	4450	4450	4450	4450	100
580	20230901	094700	140278310	4450	4450	4450	4450	170
581	20230901	094600	139521810	4450	4450	4450	4450	0
582	20230901	094500	139521810	4450	4465	4465	4450	4368
583	20230901	094400	120080165	4470	4470	4470	4470	0
584	20230901	094300	120080165	4470	4470	4470	4470	0
585	20230901	094200	120080165	4470	4470	4470	4470	0
586	20230901	094100	120080165	4470	4470	4470	4470	0
587	20230901	094000	120080165	4470	4460	4470	4455	501
588	20230901	093900	117848190	4475	4475	4475	4475	1
589	20230901	093800	117843715	4475	4455	4475	4455	88
590	20230901	093700	117451640	4455	4460	4460	4455	15
591	20230901	093600	117384745	4475	4475	4475	4475	0
592	20230901	093500	117384745	4475	4470	4475	4470	91
593	20230901	093400	116977970	4460	4460	4460	4460	1100
594	20230901	093300	112071970	4475	4460	4475	4460	51
595	20230901	093200	111844495	4460	4455	4460	4455	1323
596	20230901	093100	105949800	4460	4465	4465	4460	1281
597	20230901	093000	100233875	4465	4475	4475	4465	220
598	20230901	092900	99250475	4475	4475	4475	4475	0
599	20230901	092800	99250475	4475	4475	4475	4475	1
600	20230901	092700	99246000	4475	4475	4475	4475	0
601	20230901	092600	99246000	4475	4475	4475	4475	24
602	20230901	092500	99138600	4475	4475	4475	4475	0
603	20230901	092400	99138600	4475	4475	4475	4475	20
604	20230901	092300	99049100	4475	4475	4475	4475	13
605	20230901	092200	98990925	4475	4475	4475	4475	2
606	20230901	092100	98981975	4475	4475	4475	4475	2
607	20230901	092000	98973025	4460	4480	4480	4460	142
608	20230901	091900	98339390	4495	4495	4495	4460	106
609	20230901	091800	97866480	4475	4470	4475	4455	846
610	20230901	091700	94085020	4470	4470	4500	4470	1450
611	20230901	091600	87575275	4510	4480	4510	4460	911
612	20230901	091500	83509910	4510	4490	4510	4485	817
613	20230901	091400	79836565	4490	4500	4500	4490	1700
614	20230901	091300	72198460	4500	4510	4510	4500	1001
615	20230901	091200	67693950	4510	4505	4510	4500	1001
616	20230901	091100	63186940	4515	4505	4515	4500	1445
617	20230901	091000	56682190	4500	4510	4525	4500	3681
618	20230901	090900	40068185	4490	4465	4520	4465	2214
619	20230901	090800	30111230	4450	4450	4450	4450	0
620	20230901	090700	30111230	4450	4450	4450	4450	10
621	20230901	090600	30066730	4470	4450	4470	4450	125
622	20230901	090500	29508410	4470	4465	4470	4465	498
623	20230901	090400	27284835	4450	4440	4450	4440	751
624	20230901	090300	23944915	4440	4450	4450	4440	876
625	20230901	090200	20054885	4445	4455	4455	4445	1066
626	20230901	090100	15312690	4460	4470	4470	4460	533
627	20230901	090000	12932855	4480	4480	4480	4475	2787