KissMeData/096760/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	194400	610353175	4130	4130	4130	4130	1249
3	20230901	194300	610353175	4130	4130	4130	4130	0
4	20230901	194200	610353175	4130	4130	4130	4130	0
5	20230901	194100	610353175	4130	4130	4130	4130	0
6	20230901	194000	610353175	4130	4130	4130	4130	0
7	20230901	193900	610353175	4130	4130	4130	4130	0
8	20230901	193800	610353175	4130	4130	4130	4130	0
9	20230901	193700	610353175	4130	4130	4130	4130	0
10	20230901	193600	610353175	4130	4130	4130	4130	0
11	20230901	193500	610353175	4130	4130	4130	4130	0
12	20230901	193400	610353175	4130	4130	4130	4130	0
13	20230901	193300	610353175	4130	4130	4130	4130	0
14	20230901	193200	610353175	4130	4130	4130	4130	0
15	20230901	193100	610353175	4130	4130	4130	4130	0
16	20230901	193000	610353175	4130	4130	4130	4130	0
17	20230901	192900	610353175	4130	4130	4130	4130	0
18	20230901	192800	610353175	4130	4130	4130	4130	0
19	20230901	192700	610353175	4130	4130	4130	4130	0
20	20230901	192600	610353175	4130	4130	4130	4130	0
21	20230901	192500	610353175	4130	4130	4130	4130	0
22	20230901	192400	610353175	4130	4130	4130	4130	0
23	20230901	192300	610353175	4130	4130	4130	4130	0
24	20230901	192200	610353175	4130	4130	4130	4130	0
25	20230901	192100	610353175	4130	4130	4130	4130	0
26	20230901	192000	610353175	4130	4130	4130	4130	0
27	20230901	191900	610353175	4130	4130	4130	4130	0
28	20230901	191800	610353175	4130	4130	4130	4130	0
29	20230901	191700	610353175	4130	4130	4130	4130	0
30	20230901	191600	610353175	4130	4130	4130	4130	0
31	20230901	191500	610353175	4130	4130	4130	4130	0
32	20230901	191400	610353175	4130	4130	4130	4130	1249
33	20230901	191300	610353175	4130	4130	4130	4130	0
34	20230901	191200	610353175	4130	4130	4130	4130	0
35	20230901	191100	610353175	4130	4130	4130	4130	0
36	20230901	191000	610353175	4130	4130	4130	4130	0
37	20230901	190900	610353175	4130	4130	4130	4130	0
38	20230901	190800	610353175	4130	4130	4130	4130	0
39	20230901	190700	610353175	4130	4130	4130	4130	0
40	20230901	190600	610353175	4130	4130	4130	4130	0
41	20230901	190500	610353175	4130	4130	4130	4130	0
42	20230901	190400	610353175	4130	4130	4130	4130	0
43	20230901	190300	610353175	4130	4130	4130	4130	0
44	20230901	190200	610353175	4130	4130	4130	4130	0
45	20230901	190100	610353175	4130	4130	4130	4130	0
46	20230901	190000	610353175	4130	4130	4130	4130	0
47	20230901	185900	610353175	4130	4130	4130	4130	0
48	20230901	185800	610353175	4130	4130	4130	4130	0
49	20230901	185700	610353175	4130	4130	4130	4130	0
50	20230901	185600	610353175	4130	4130	4130	4130	0
51	20230901	185500	610353175	4130	4130	4130	4130	0
52	20230901	185400	610353175	4130	4130	4130	4130	0
53	20230901	185300	610353175	4130	4130	4130	4130	0
54	20230901	185200	610353175	4130	4130	4130	4130	0
55	20230901	185100	610353175	4130	4130	4130	4130	0
56	20230901	185000	610353175	4130	4130	4130	4130	0
57	20230901	184900	610353175	4130	4130	4130	4130	0
58	20230901	184800	610353175	4130	4130	4130	4130	0
59	20230901	184700	610353175	4130	4130	4130	4130	0
60	20230901	184600	610353175	4130	4130	4130	4130	0
61	20230901	184500	610353175	4130	4130	4130	4130	0
62	20230901	184400	610353175	4130	4130	4130	4130	1249
63	20230901	184300	610353175	4130	4130	4130	4130	0
64	20230901	184200	610353175	4130	4130	4130	4130	0
65	20230901	184100	610353175	4130	4130	4130	4130	0
66	20230901	184000	610353175	4130	4130	4130	4130	0
67	20230901	183900	610353175	4130	4130	4130	4130	0
68	20230901	183800	610353175	4130	4130	4130	4130	0
69	20230901	183700	610353175	4130	4130	4130	4130	0
70	20230901	183600	610353175	4130	4130	4130	4130	0
71	20230901	183500	610353175	4130	4130	4130	4130	0
72	20230901	183400	610353175	4130	4130	4130	4130	0
73	20230901	183300	610353175	4130	4130	4130	4130	0
74	20230901	183200	610353175	4130	4130	4130	4130	0
75	20230901	183100	610353175	4130	4130	4130	4130	0
76	20230901	183000	610353175	4130	4130	4130	4130	0
77	20230901	182900	610353175	4130	4130	4130	4130	0
78	20230901	182800	610353175	4130	4130	4130	4130	0
79	20230901	182700	610353175	4130	4130	4130	4130	0
80	20230901	182600	610353175	4130	4130	4130	4130	0
81	20230901	182500	610353175	4130	4130	4130	4130	0
82	20230901	182400	610353175	4130	4130	4130	4130	0
83	20230901	182300	610353175	4130	4130	4130	4130	0
84	20230901	182200	610353175	4130	4130	4130	4130	0
85	20230901	182100	610353175	4130	4130	4130	4130	0
86	20230901	182000	610353175	4130	4130	4130	4130	0
87	20230901	181900	610353175	4130	4130	4130	4130	0
88	20230901	181800	610353175	4130	4130	4130	4130	0
89	20230901	181700	610353175	4130	4130	4130	4130	0
90	20230901	181600	610353175	4130	4130	4130	4130	0
91	20230901	181500	610353175	4130	4130	4130	4130	0
92	20230901	181400	610353175	4130	4130	4130	4130	1249
93	20230901	181300	610353175	4130	4130	4130	4130	0
94	20230901	181200	610353175	4130	4130	4130	4130	0
95	20230901	181100	610353175	4130	4130	4130	4130	0
96	20230901	181000	610353175	4130	4130	4130	4130	0
97	20230901	180900	610353175	4130	4130	4130	4130	0
98	20230901	180800	610353175	4130	4130	4130	4130	0
99	20230901	180700	610353175	4130	4130	4130	4130	0
100	20230901	180600	610353175	4130	4130	4130	4130	0
101	20230901	180500	610353175	4130	4130	4130	4130	0
102	20230901	180400	610353175	4130	4130	4130	4130	0
103	20230901	180300	610353175	4130	4130	4130	4130	0
104	20230901	180200	610353175	4130	4130	4130	4130	0
105	20230901	180100	610353175	4130	4130	4130	4130	0
106	20230901	180000	610353175	4130	4130	4130	4130	0
107	20230901	175900	610353175	4130	4130	4130	4130	0
108	20230901	175800	610353175	4130	4130	4130	4130	0
109	20230901	175700	610353175	4130	4130	4130	4130	0
110	20230901	175600	610353175	4130	4130	4130	4130	0
111	20230901	175500	610353175	4130	4130	4130	4130	0
112	20230901	175400	610353175	4130	4130	4130	4130	0
113	20230901	175300	610353175	4130	4130	4130	4130	0
114	20230901	175200	610353175	4130	4130	4130	4130	0
115	20230901	175100	610353175	4130	4130	4130	4130	0
116	20230901	175000	610353175	4130	4130	4130	4130	0
117	20230901	174900	610353175	4130	4130	4130	4130	0
118	20230901	174800	610353175	4130	4130	4130	4130	0
119	20230901	174700	610353175	4130	4130	4130	4130	0
120	20230901	174600	610353175	4130	4130	4130	4130	0
121	20230901	174500	610353175	4130	4130	4130	4130	0
122	20230901	174400	610353175	4130	4130	4130	4130	1249
123	20230901	174300	610353175	4130	4130	4130	4130	0
124	20230901	174200	610353175	4130	4130	4130	4130	0
125	20230901	174100	610353175	4130	4130	4130	4130	0
126	20230901	174000	610353175	4130	4130	4130	4130	0
127	20230901	173900	610353175	4130	4130	4130	4130	0
128	20230901	173800	610353175	4130	4130	4130	4130	0
129	20230901	173700	610353175	4130	4130	4130	4130	0
130	20230901	173600	610353175	4130	4130	4130	4130	0
131	20230901	173500	610353175	4130	4130	4130	4130	0
132	20230901	173400	610353175	4130	4130	4130	4130	0
133	20230901	173300	610353175	4130	4130	4130	4130	0
134	20230901	173200	610353175	4130	4130	4130	4130	0
135	20230901	173100	610353175	4130	4130	4130	4130	0
136	20230901	173000	610353175	4130	4130	4130	4130	0
137	20230901	172900	610353175	4130	4130	4130	4130	0
138	20230901	172800	610353175	4130	4130	4130	4130	0
139	20230901	172700	610353175	4130	4130	4130	4130	0
140	20230901	172600	610353175	4130	4130	4130	4130	0
141	20230901	172500	610353175	4130	4130	4130	4130	0
142	20230901	172400	610353175	4130	4130	4130	4130	0
143	20230901	172300	610353175	4130	4130	4130	4130	0
144	20230901	172200	610353175	4130	4130	4130	4130	0
145	20230901	172100	610353175	4130	4130	4130	4130	0
146	20230901	172000	610353175	4130	4130	4130	4130	0
147	20230901	171900	610353175	4130	4130	4130	4130	0
148	20230901	171800	610353175	4130	4130	4130	4130	0
149	20230901	171700	610353175	4130	4130	4130	4130	0
150	20230901	171600	610353175	4130	4130	4130	4130	0
151	20230901	171500	610353175	4130	4130	4130	4130	0
152	20230901	171400	610353175	4130	4130	4130	4130	1249
153	20230901	171300	610353175	4130	4130	4130	4130	0
154	20230901	171200	610353175	4130	4130	4130	4130	0
155	20230901	171100	610353175	4130	4130	4130	4130	0
156	20230901	171000	610353175	4130	4130	4130	4130	0
157	20230901	170900	610353175	4130	4130	4130	4130	0
158	20230901	170800	610353175	4130	4130	4130	4130	0
159	20230901	170700	610353175	4130	4130	4130	4130	0
160	20230901	170600	610353175	4130	4130	4130	4130	0
161	20230901	170500	610353175	4130	4130	4130	4130	0
162	20230901	170400	610353175	4130	4130	4130	4130	0
163	20230901	170300	610353175	4130	4130	4130	4130	0
164	20230901	170200	610353175	4130	4130	4130	4130	0
165	20230901	170100	610353175	4130	4130	4130	4130	0
166	20230901	170000	610353175	4130	4130	4130	4130	0
167	20230901	165900	610353175	4130	4130	4130	4130	0
168	20230901	165800	610353175	4130	4130	4130	4130	0
169	20230901	165700	610353175	4130	4130	4130	4130	0
170	20230901	165600	610353175	4130	4130	4130	4130	0
171	20230901	165500	610353175	4130	4130	4130	4130	0
172	20230901	165400	610353175	4130	4130	4130	4130	0
173	20230901	165300	610353175	4130	4130	4130	4130	0
174	20230901	165200	610353175	4130	4130	4130	4130	0
175	20230901	165100	610353175	4130	4130	4130	4130	0
176	20230901	165000	610353175	4130	4130	4130	4130	0
177	20230901	164900	610353175	4130	4130	4130	4130	0
178	20230901	164800	610353175	4130	4130	4130	4130	0
179	20230901	164700	610353175	4130	4130	4130	4130	0
180	20230901	164600	610353175	4130	4130	4130	4130	0
181	20230901	164500	610353175	4130	4130	4130	4130	0
182	20230901	164400	610353175	4130	4130	4130	4130	1249
183	20230901	164300	610353175	4130	4130	4130	4130	0
184	20230901	164200	610353175	4130	4130	4130	4130	0
185	20230901	164100	610353175	4130	4130	4130	4130	0
186	20230901	164000	610353175	4130	4130	4130	4130	0
187	20230901	163900	610353175	4130	4130	4130	4130	0
188	20230901	163800	610353175	4130	4130	4130	4130	0
189	20230901	163700	610353175	4130	4130	4130	4130	0
190	20230901	163600	610353175	4130	4130	4130	4130	0
191	20230901	163500	610353175	4130	4130	4130	4130	0
192	20230901	163400	610353175	4130	4130	4130	4130	0
193	20230901	163300	610353175	4130	4130	4130	4130	0
194	20230901	163200	610353175	4130	4130	4130	4130	0
195	20230901	163100	610353175	4130	4130	4130	4130	0
196	20230901	163000	610353175	4130	4130	4130	4130	0
197	20230901	162900	610353175	4130	4130	4130	4130	0
198	20230901	162800	610353175	4130	4130	4130	4130	0
199	20230901	162700	610353175	4130	4130	4130	4130	0
200	20230901	162600	610353175	4130	4130	4130	4130	0
201	20230901	162500	610353175	4130	4130	4130	4130	0
202	20230901	162400	610353175	4130	4130	4130	4130	0
203	20230901	162300	610353175	4130	4130	4130	4130	0
204	20230901	162200	610353175	4130	4130	4130	4130	0
205	20230901	162100	610353175	4130	4130	4130	4130	0
206	20230901	162000	610353175	4130	4130	4130	4130	0
207	20230901	161900	610353175	4130	4130	4130	4130	0
208	20230901	161800	610353175	4130	4130	4130	4130	0
209	20230901	161700	610353175	4130	4130	4130	4130	0
210	20230901	161600	610353175	4130	4130	4130	4130	0
211	20230901	161500	610353175	4130	4130	4130	4130	0
212	20230901	161400	610353175	4130	4130	4130	4130	1249
213	20230901	161300	610353175	4130	4130	4130	4130	0
214	20230901	161200	610353175	4130	4130	4130	4130	0
215	20230901	161100	610353175	4130	4130	4130	4130	0
216	20230901	161000	610353175	4130	4130	4130	4130	0
217	20230901	160900	610353175	4130	4130	4130	4130	0
218	20230901	160800	610353175	4130	4130	4130	4130	0
219	20230901	160700	610353175	4130	4130	4130	4130	0
220	20230901	160600	610353175	4130	4130	4130	4130	0
221	20230901	160500	610353175	4130	4130	4130	4130	0
222	20230901	160400	610353175	4130	4130	4130	4130	0
223	20230901	160300	610353175	4130	4130	4130	4130	0
224	20230901	160200	610353175	4130	4130	4130	4130	0
225	20230901	160100	610353175	4130	4130	4130	4130	0
226	20230901	160000	610353175	4130	4130	4130	4130	0
227	20230901	155900	610353175	4130	4130	4130	4130	0
228	20230901	155800	610353175	4130	4130	4130	4130	0
229	20230901	155700	610353175	4130	4130	4130	4130	0
230	20230901	155600	610353175	4130	4130	4130	4130	0
231	20230901	155500	610353175	4130	4130	4130	4130	0
232	20230901	155400	610353175	4130	4130	4130	4130	0
233	20230901	155300	610353175	4130	4130	4130	4130	0
234	20230901	155200	610353175	4130	4130	4130	4130	0
235	20230901	155100	610353175	4130	4130	4130	4130	0
236	20230901	155000	610353175	4130	4130	4130	4130	0
237	20230901	154900	610353175	4130	4130	4130	4130	0
238	20230901	154800	610353175	4130	4130	4130	4130	0
239	20230901	154700	610353175	4130	4130	4130	4130	0
240	20230901	154600	610353175	4130	4130	4130	4130	0
241	20230901	154500	610353175	4130	4130	4130	4130	0
242	20230901	154400	610353175	4130	4130	4130	4130	1249
243	20230901	154300	610353175	4130	4130	4130	4130	0
244	20230901	154200	610353175	4130	4130	4130	4130	0
245	20230901	154100	610353175	4130	4130	4130	4130	0
246	20230901	154000	610353175	4130	4130	4130	4130	0
247	20230901	153900	610353175	4130	4130	4130	4130	0
248	20230901	153800	610353175	4130	4130	4130	4130	0
249	20230901	153700	610353175	4130	4130	4130	4130	0
250	20230901	153600	610353175	4130	4130	4130	4130	0
251	20230901	153500	610353175	4130	4130	4130	4130	0
252	20230901	153400	610353175	4130	4130	4130	4130	0
253	20230901	153300	610353175	4130	4130	4130	4130	0
254	20230901	153200	610353175	4130	4130	4130	4130	0
255	20230901	153100	610353175	4130	4130	4130	4130	0
256	20230901	153000	610353175	4130	4130	4130	4130	1249
257	20230901	152900	605194805	4105	4105	4105	4105	0
258	20230901	152800	605194805	4105	4105	4105	4105	0
259	20230901	152700	605194805	4105	4105	4105	4105	0
260	20230901	152600	605194805	4105	4105	4105	4105	0
261	20230901	152500	605194805	4105	4105	4105	4105	0
262	20230901	152400	605194805	4105	4105	4105	4105	0
263	20230901	152300	605194805	4105	4105	4105	4105	0
264	20230901	152200	605194805	4105	4105	4105	4105	0
265	20230901	152100	605194805	4105	4105	4105	4105	0
266	20230901	152000	605194805	4105	4105	4105	4105	0
267	20230901	151900	605194805	4105	4105	4105	4105	0
268	20230901	151800	605194805	4105	4105	4105	4105	31
269	20230901	151700	605067550	4105	4100	4105	4080	1263
270	20230901	151600	599910185	4105	4105	4105	4090	810
271	20230901	151500	596594410	4105	4105	4105	4100	481
272	20230901	151400	594620380	4105	4100	4105	4100	419
273	20230901	151300	592902290	4100	4095	4100	4095	256
274	20230901	151200	591853005	4100	4075	4100	4075	1970
275	20230901	151100	583821490	4075	4070	4075	4070	695
276	20230901	151000	580992680	4060	4075	4075	4060	253
277	20230901	150900	579964975	4075	4075	4075	4075	7
278	20230901	150800	579936450	4075	4075	4075	4075	12
279	20230901	150700	579887550	4075	4075	4075	4075	33
280	20230901	150600	579753075	4060	4080	4080	4060	196
281	20230901	150500	578957125	4080	4075	4080	4075	132
282	20230901	150400	578419220	4075	4075	4075	4075	52
283	20230901	150300	578207320	4080	4080	4080	4080	30
284	20230901	150200	578084920	4075	4080	4080	4075	6
285	20230901	150100	578060455	4075	4065	4075	4065	534
286	20230901	150000	575889735	4065	4065	4065	4065	30
287	20230901	145900	575767785	4080	4080	4080	4030	10061
288	20230901	145800	534927500	4080	4075	4080	4075	35
289	20230901	145700	534784715	4075	4075	4075	4075	572
290	20230901	145600	532453815	4080	4080	4080	4080	159
291	20230901	145500	531805095	4080	4080	4080	4080	91
292	20230901	145400	531433815	4080	4080	4080	4080	34
293	20230901	145300	531295095	4080	4080	4080	4080	0
294	20230901	145200	531295095	4080	4080	4080	4080	7
295	20230901	145100	531266535	4080	4080	4080	4080	85
296	20230901	145000	530919735	4080	4080	4080	4080	0
297	20230901	144900	530919735	4080	4080	4080	4080	507
298	20230901	144800	528851175	4080	4075	4080	4065	1226
299	20230901	144700	523862995	4080	4080	4080	4080	376
300	20230901	144600	522328915	4080	4090	4090	4080	5824
301	20230901	144500	498565820	4090	4100	4100	4090	51
302	20230901	144400	498356920	4095	4095	4095	4085	1838
303	20230901	144300	490848290	4105	4105	4105	4105	0
304	20230901	144200	490848290	4105	4105	4105	4105	7
305	20230901	144100	490819555	4105	4105	4105	4105	26
306	20230901	144000	490712825	4105	4105	4105	4105	41
307	20230901	143900	490544520	4095	4085	4095	4080	755
308	20230901	143800	487461395	4085	4090	4090	4085	56
309	20230901	143700	487232505	4085	4110	4110	4085	2219
310	20230901	143600	478165170	4085	4110	4110	4085	11198
311	20230901	143500	432344530	4110	4110	4110	4110	1
312	20230901	143400	432340420	4110	4110	4110	4110	52
313	20230901	143300	432126700	4110	4110	4110	4110	33
314	20230901	143200	431991070	4110	4110	4110	4110	257
315	20230901	143100	430934800	4110	4110	4110	4110	26
316	20230901	143000	430827940	4110	4110	4110	4110	5
317	20230901	142900	430807390	4110	4105	4110	4105	54
318	20230901	142800	430585500	4110	4110	4110	4110	32
319	20230901	142700	430453980	4100	4100	4100	4100	0
320	20230901	142600	430453980	4100	4115	4115	4100	3632
321	20230901	142500	415558670	4115	4105	4115	4105	436
322	20230901	142400	413768530	4110	4120	4120	4110	97
323	20230901	142300	413369530	4120	4120	4120	4120	0
324	20230901	142200	413369530	4120	4115	4120	4110	143
325	20230901	142100	412781550	4110	4115	4115	4110	32
326	20230901	142000	412649900	4105	4105	4105	4105	0
327	20230901	141900	412649900	4105	4130	4130	4105	1137
328	20230901	141800	407980375	4120	4120	4120	4120	5
329	20230901	141700	407959775	4120	4120	4120	4120	32
330	20230901	141600	407827935	4115	4120	4120	4115	25
331	20230901	141500	407724985	4125	4125	4125	4125	0
332	20230901	141400	407724985	4125	4115	4130	4115	71
333	20230901	141300	407431925	4120	4120	4120	4120	3
334	20230901	141200	407419565	4120	4125	4125	4110	1350
335	20230901	141100	401870990	4130	4125	4145	4125	59
336	20230901	141000	401626830	4130	4130	4130	4125	7
337	20230901	140900	401597945	4140	4130	4140	4130	7
338	20230901	140800	401568985	4150	4150	4150	4150	0
339	20230901	140700	401568985	4150	4130	4150	4130	71
340	20230901	140600	401274545	4135	4135	4135	4135	8
341	20230901	140500	401241465	4135	4135	4135	4135	0
342	20230901	140400	401241465	4135	4135	4135	4135	27
343	20230901	140300	401129820	4135	4125	4135	4125	41
344	20230901	140200	400960295	4120	4120	4120	4110	403
345	20230901	140100	399303675	4110	4110	4110	4110	0
346	20230901	140000	399303675	4110	4125	4125	4110	799
347	20230901	135900	396015960	4125	4125	4125	4125	50
348	20230901	135800	395809710	4125	4125	4150	4125	2192
349	20230901	135700	386761460	4120	4125	4125	4120	487
350	20230901	135600	384754995	4125	4125	4125	4125	37
351	20230901	135500	384602370	4125	4125	4125	4125	0
352	20230901	135400	384602370	4125	4125	4125	4125	26
353	20230901	135300	384495120	4125	4125	4125	4125	9
354	20230901	135200	384457995	4125	4120	4125	4120	845
355	20230901	135100	380976390	4120	4120	4120	4120	127
356	20230901	135000	380453150	4125	4110	4125	4110	255
357	20230901	134900	379405025	4110	4120	4120	4110	187
358	20230901	134800	378636375	4120	4120	4120	4120	35
359	20230901	134700	378492175	4120	4120	4120	4120	32
360	20230901	134600	378360335	4120	4120	4120	4120	11
361	20230901	134500	378315015	4120	4120	4120	4120	0
362	20230901	134400	378315015	4120	4125	4125	4110	5064
363	20230901	134300	357486670	4125	4125	4125	4125	10
364	20230901	134200	357445420	4125	4125	4125	4125	4
365	20230901	134100	357428920	4125	4125	4125	4125	36
366	20230901	134000	357280420	4125	4125	4125	4125	31
367	20230901	133900	357152545	4125	4120	4125	4120	26
368	20230901	133800	357045395	4120	4120	4120	4120	0
369	20230901	133700	357045395	4120	4120	4125	4120	233
370	20230901	133600	356085240	4120	4125	4125	4120	78
371	20230901	133500	355763840	4115	4115	4115	4115	1000
372	20230901	133400	351648840	4120	4120	4120	4115	1122
373	20230901	133300	347030875	4130	4120	4130	4120	1121
374	20230901	133200	342412025	4120	4125	4125	4120	1315
375	20230901	133100	336994210	4125	4125	4125	4125	74
376	20230901	133000	336688960	4125	4125	4125	4125	102
377	20230901	132900	336268210	4125	4125	4125	4125	33
378	20230901	132800	336132085	4125	4125	4125	4125	52
379	20230901	132700	335917585	4125	4125	4125	4125	32
380	20230901	132600	335785585	4125	4125	4125	4125	59
381	20230901	132500	335542210	4125	4125	4125	4125	25
382	20230901	132400	335439085	4125	4125	4125	4125	26
383	20230901	132300	335331835	4125	4130	4130	4125	9
384	20230901	132200	335294690	4130	4130	4130	4130	43
385	20230901	132100	335117100	4130	4130	4130	4130	0
386	20230901	132000	335117100	4130	4130	4130	4130	32
387	20230901	131900	334984940	4130	4130	4130	4130	7
388	20230901	131800	334956030	4130	4130	4130	4130	34
389	20230901	131700	334815610	4130	4130	4130	4130	26
390	20230901	131600	334708230	4130	4130	4130	4130	12
391	20230901	131500	334658670	4130	4130	4130	4130	39
392	20230901	131400	334497600	4130	4130	4130	4130	129
393	20230901	131300	333964830	4130	4130	4130	4130	9
394	20230901	131200	333927660	4130	4130	4130	4130	3
395	20230901	131100	333915270	4130	4130	4130	4130	34
396	20230901	131000	333774850	4125	4135	4135	4125	533
397	20230901	130900	331575915	4135	4135	4135	4135	7
398	20230901	130800	331546970	4135	4135	4135	4135	10
399	20230901	130700	331505620	4135	4135	4135	4135	65
400	20230901	130600	331236845	4135	4150	4150	4130	1206
401	20230901	130500	326254665	4140	4140	4140	4140	402
402	20230901	130400	324590385	4150	4150	4150	4150	61
403	20230901	130300	324337235	4150	4150	4150	4150	8
404	20230901	130200	324304035	4150	4150	4150	4150	15
405	20230901	130100	324241785	4150	4150	4150	4150	0
406	20230901	130000	324241785	4150	4150	4150	4145	82
407	20230901	125900	323901495	4150	4150	4150	4150	3
408	20230901	125800	323889045	4150	4150	4150	4150	0
409	20230901	125700	323889045	4150	4150	4150	4150	26
410	20230901	125600	323781145	4150	4150	4150	4150	39
411	20230901	125500	323619295	4150	4150	4150	4150	0
412	20230901	125400	323619295	4150	4150	4150	4150	0
413	20230901	125300	323619295	4150	4150	4150	4150	36
414	20230901	125200	323469895	4150	4140	4150	4140	48
415	20230901	125100	323270725	4145	4145	4145	4145	96
416	20230901	125000	322872805	4150	4145	4150	4145	35
417	20230901	124900	322727560	4150	4150	4150	4150	34
418	20230901	124800	322586460	4150	4150	4150	4150	0
419	20230901	124700	322586460	4150	4150	4150	4150	26
420	20230901	124600	322478560	4150	4150	4150	4150	13
421	20230901	124500	322424610	4150	4150	4150	4150	41
422	20230901	124400	322254460	4150	4150	4150	4150	0
423	20230901	124300	322254460	4150	4150	4150	4150	36
424	20230901	124200	322105060	4150	4150	4150	4150	4
425	20230901	124100	322088460	4150	4150	4150	4150	32
426	20230901	124000	321955660	4150	4150	4150	4150	35
427	20230901	123900	321810410	4150	4150	4150	4150	3
428	20230901	123800	321797960	4145	4150	4150	4145	49
429	20230901	123700	321594635	4150	4150	4150	4150	26
430	20230901	123600	321486735	4150	4150	4150	4150	13
431	20230901	123500	321432785	4145	4145	4145	4145	0
432	20230901	123400	321432785	4145	4145	4145	4145	12
433	20230901	123300	321383045	4145	4145	4145	4145	35
434	20230901	123200	321237970	4145	4145	4145	4145	3
435	20230901	123100	321225535	4145	4145	4145	4145	0
436	20230901	123000	321225535	4145	4145	4145	4145	78
437	20230901	122900	320902225	4145	4145	4145	4145	4
438	20230901	122800	320885645	4145	4145	4145	4145	1
439	20230901	122700	320881500	4145	4145	4145	4145	26
440	20230901	122600	320773730	4145	4140	4145	4140	167
441	20230901	122500	320081700	4140	4140	4140	4140	0
442	20230901	122400	320081700	4140	4140	4140	4140	0
443	20230901	122300	320081700	4140	4135	4140	4135	65
444	20230901	122200	319812750	4135	4135	4135	4135	4
445	20230901	122100	319796210	4135	4135	4135	4135	0
446	20230901	122000	319796210	4135	4135	4135	4135	35
447	20230901	121900	319651485	4135	4135	4135	4135	39
448	20230901	121800	319490220	4135	4135	4135	4135	0
449	20230901	121700	319490220	4135	4135	4135	4135	27
450	20230901	121600	319378575	4135	4135	4135	4135	13
451	20230901	121500	319324820	4135	4130	4135	4130	43
452	20230901	121400	319147020	4135	4135	4135	4135	0
453	20230901	121300	319147020	4135	4135	4135	4135	36
454	20230901	121200	318998160	4135	4135	4135	4135	33
455	20230901	121100	318861705	4130	4130	4130	4130	100
456	20230901	121000	318448705	4135	4135	4135	4135	29
457	20230901	120900	318328790	4135	4135	4135	4135	15
458	20230901	120800	318266765	4135	4135	4135	4135	47
459	20230901	120700	318072420	4135	4135	4135	4135	27
460	20230901	120600	317960775	4135	4135	4135	4135	12
461	20230901	120500	317911155	4135	4135	4135	4135	0
462	20230901	120400	317911155	4135	4135	4135	4135	26
463	20230901	120300	317803645	4135	4135	4135	4135	35
464	20230901	120200	317658920	4135	4135	4135	4135	15
465	20230901	120100	317596895	4135	4135	4135	4135	0
466	20230901	120000	317596895	4135	4130	4140	4130	876
467	20230901	115900	313978475	4140	4135	4140	4135	1274
468	20230901	115800	308710445	4145	4145	4145	4145	0
469	20230901	115700	308710445	4145	4140	4145	4140	56
470	20230901	115600	308478455	4140	4140	4145	4140	2992
471	20230901	115500	296091525	4145	4145	4145	4145	0
472	20230901	115400	296091525	4145	4145	4145	4145	0
473	20230901	115300	296091525	4145	4145	4145	4145	76
474	20230901	115200	295776505	4145	4140	4145	4140	503
475	20230901	115100	293694070	4145	4145	4145	4145	0
476	20230901	115000	293694070	4145	4145	4145	4145	29
477	20230901	114900	293573865	4145	4150	4150	4140	3650
478	20230901	114800	278458535	4150	4150	4150	4150	0
479	20230901	114700	278458535	4150	4150	4150	4150	4
480	20230901	114600	278441935	4150	4150	4150	4150	64
481	20230901	114500	278176335	4150	4150	4150	4150	37
482	20230901	114400	278022785	4145	4145	4145	4145	1080
483	20230901	114300	273546185	4145	4145	4145	4145	35
484	20230901	114200	273401110	4145	4145	4145	4145	40
485	20230901	114100	273235310	4145	4145	4145	4145	0
486	20230901	114000	273235310	4145	4145	4145	4145	230
487	20230901	113900	272281960	4145	4145	4145	4145	8
488	20230901	113800	272248800	4140	4140	4145	4140	1064
489	20230901	113700	267843615	4145	4145	4145	4145	5
490	20230901	113600	267822890	4150	4150	4150	4150	35
491	20230901	113500	267677640	4150	4150	4150	4150	0
492	20230901	113400	267677640	4150	4150	4150	4150	28
493	20230901	113300	267561440	4150	4150	4150	4150	35
494	20230901	113200	267416190	4150	4150	4150	4150	3
495	20230901	113100	267403740	4140	4140	4140	4140	378
496	20230901	113000	265838820	4140	4140	4140	4140	738
497	20230901	112900	262783500	4140	4140	4140	4140	10
498	20230901	112800	262742100	4140	4140	4140	4140	1
499	20230901	112700	262737960	4140	4140	4140	4140	40
500	20230901	112600	262572360	4140	4140	4140	4140	36
501	20230901	112500	262423320	4140	4140	4140	4140	3
502	20230901	112400	262410900	4140	4135	4140	4135	507
503	20230901	112300	260314445	4140	4135	4140	4135	54
504	20230901	112200	260091135	4125	4130	4140	4125	604
505	20230901	112100	257598960	4130	4140	4140	4130	215
506	20230901	112000	256710860	4140	4140	4140	4140	30
507	20230901	111900	256586660	4140	4140	4140	4140	91
508	20230901	111800	256209920	4140	4140	4140	4140	12
509	20230901	111700	256160240	4140	4140	4140	4140	38
510	20230901	111600	256002920	4130	4140	4140	4130	64
511	20230901	111500	255738160	4140	4140	4140	4140	1
512	20230901	111400	255734020	4135	4140	4140	4135	10
513	20230901	111300	255692625	4140	4140	4140	4140	47
514	20230901	111200	255498045	4140	4140	4140	4140	38
515	20230901	111100	255340725	4140	4130	4140	4130	302
516	20230901	111000	254090455	4135	4135	4135	4135	31
517	20230901	110900	253962270	4135	4135	4135	4135	11
518	20230901	110800	253916785	4135	4135	4135	4135	44
519	20230901	110700	253734845	4130	4135	4145	4130	647
520	20230901	110600	251061920	4145	4145	4145	4140	37
521	20230901	110500	250908580	4145	4145	4145	4145	32
522	20230901	110400	250775940	4140	4145	4145	4140	96
523	20230901	110300	250378495	4145	4150	4150	4140	80
524	20230901	110200	250047010	4150	4145	4150	4145	53
525	20230901	110100	249827275	4150	4145	4150	4145	6
526	20230901	110000	249802400	4145	4140	4145	4140	31
527	20230901	105900	249674025	4140	4140	4140	4140	15
528	20230901	105800	249611925	4140	4140	4140	4140	1
529	20230901	105700	249607785	4140	4140	4140	4140	31
530	20230901	105600	249479445	4140	4140	4145	4140	36
531	20230901	105500	249330400	4140	4130	4140	4130	1563
532	20230901	105400	242873150	4130	4145	4145	4125	2514
533	20230901	105300	232500220	4145	4135	4145	4135	68
534	20230901	105200	232218635	4120	4140	4140	4120	3005
535	20230901	105100	219808920	4150	4140	4150	4140	306
536	20230901	105000	218542070	4150	4150	4150	4150	64
537	20230901	104900	218276470	4150	4155	4155	4140	956
538	20230901	104800	214316915	4155	4155	4155	4155	1
539	20230901	104700	214312760	4150	4170	4175	4145	7682
540	20230901	104600	182406880	4175	4175	4175	4175	73
541	20230901	104500	182102105	4175	4175	4175	4175	0
542	20230901	104400	182102105	4175	4175	4175	4175	3
543	20230901	104300	182089580	4175	4175	4175	4175	26
544	20230901	104200	181981030	4175	4175	4175	4175	43
545	20230901	104100	181801505	4175	4175	4175	4175	0
546	20230901	104000	181801505	4175	4175	4175	4175	4
547	20230901	103900	181784805	4175	4180	4180	4175	80
548	20230901	103800	181450585	4180	4180	4180	4180	0
549	20230901	103700	181450585	4180	4180	4180	4180	4
550	20230901	103600	181433865	4180	4180	4180	4180	35
551	20230901	103500	181287565	4180	4180	4180	4180	29
552	20230901	103400	181166345	4180	4180	4180	4180	3
553	20230901	103300	181153805	4170	4185	4185	4170	36
554	20230901	103200	181003270	4185	4185	4185	4185	9
555	20230901	103100	180965605	4185	4185	4185	4185	47
556	20230901	103000	180768910	4185	4185	4185	4185	4
557	20230901	102900	180752170	4185	4185	4185	4185	34
558	20230901	102800	180609880	4180	4180	4180	4180	410
559	20230901	102700	178896080	4180	4180	4180	4180	30
560	20230901	102600	178770680	4180	4180	4180	4180	37
561	20230901	102500	178616020	4180	4180	4180	4180	0
562	20230901	102400	178616020	4180	4180	4180	4180	43
563	20230901	102300	178436280	4180	4180	4180	4180	26
564	20230901	102200	178327600	4180	4180	4180	4180	11
565	20230901	102100	178281620	4180	4180	4180	4180	25
566	20230901	102000	178177120	4180	4180	4180	4180	39
567	20230901	101900	178014100	4180	4180	4180	4180	156
568	20230901	101800	177362020	4180	4180	4180	4180	0
569	20230901	101700	177362020	4180	4180	4180	4180	4
570	20230901	101600	177345300	4180	4180	4180	4180	80
571	20230901	101500	177010900	4175	4175	4175	4175	25
572	20230901	101400	176906525	4180	4180	4180	4180	3
573	20230901	101300	176893985	4180	4175	4180	4175	28
574	20230901	101200	176776950	4165	4180	4180	4165	609
575	20230901	101100	174237925	4180	4180	4180	4180	12
576	20230901	101000	174187765	4180	4180	4180	4180	592
577	20230901	100900	171713205	4180	4180	4180	4180	71
578	20230901	100800	171416425	4180	4180	4180	4180	0
579	20230901	100700	171416425	4180	4180	4180	4180	17
580	20230901	100600	171345365	4175	4180	4180	4175	344
581	20230901	100500	169909135	4180	4175	4180	4175	1200
582	20230901	100400	164898955	4185	4185	4185	4185	4
583	20230901	100300	164882215	4180	4195	4195	4180	1749
584	20230901	100200	157570960	4200	4190	4200	4190	5
585	20230901	100100	157549980	4190	4190	4190	4190	44
586	20230901	100000	157365620	4185	4195	4195	4185	5
587	20230901	095900	157344655	4195	4195	4195	4195	36
588	20230901	095800	157193635	4190	4195	4195	4190	70
589	20230901	095700	156900190	4205	4190	4205	4190	6
590	20230901	095600	156875005	4190	4190	4190	4190	29
591	20230901	095500	156753495	4190	4190	4190	4190	5
592	20230901	095400	156732545	4190	4190	4190	4190	43
593	20230901	095300	156552375	4190	4190	4190	4190	26
594	20230901	095200	156443435	4190	4190	4190	4190	9
595	20230901	095100	156405725	4190	4190	4190	4190	258
596	20230901	095000	155324705	4190	4190	4190	4190	236
597	20230901	094900	154335865	4190	4190	4190	4190	34
598	20230901	094800	154193405	4190	4190	4190	4190	95
599	20230901	094700	153795355	4190	4190	4190	4190	4
600	20230901	094600	153778595	4190	4190	4190	4190	66
601	20230901	094500	153502055	4190	4190	4190	4180	494
602	20230901	094400	151437020	4190	4190	4190	4190	0
603	20230901	094300	151437020	4190	4190	4190	4190	200
604	20230901	094200	150599020	4190	4190	4190	4190	1
605	20230901	094100	150594830	4185	4185	4185	4185	0
606	20230901	094000	150594830	4185	4190	4190	4185	2
607	20230901	093900	150586455	4190	4190	4190	4190	0
608	20230901	093800	150586455	4190	4190	4190	4190	2
609	20230901	093700	150578075	4185	4190	4190	4180	73
610	20230901	093600	150272915	4190	4190	4190	4190	0
611	20230901	093500	150272915	4190	4190	4190	4190	0
612	20230901	093400	150272915	4190	4175	4190	4175	80
613	20230901	093300	149938900	4175	4175	4175	4175	1127
614	20230901	093200	145233675	4175	4175	4175	4175	8146
615	20230901	093100	111224125	4165	4160	4165	4160	2229
616	20230901	093000	101945340	4175	4170	4175	4150	5012
617	20230901	092900	81102225	4170	4170	4170	4170	609
618	20230901	092800	78562695	4175	4185	4185	4170	2898
619	20230901	092700	66456005	4185	4185	4185	4185	551
620	20230901	092600	64150070	4185	4185	4185	4185	31
621	20230901	092500	64020335	4190	4195	4195	4185	1520
622	20230901	092400	57653385	4200	4215	4215	4200	1730
623	20230901	092300	50384740	4215	4215	4215	4215	0
624	20230901	092200	50384740	4215	4215	4215	4215	38
625	20230901	092100	50224570	4220	4215	4220	4210	1035
626	20230901	092000	45862170	4210	4210	4210	4210	0
627	20230901	091900	45862170	4210	4205	4210	4205	13
628	20230901	091800	45807470	4210	4215	4215	4210	481
629	20230901	091700	43780095	4215	4215	4215	4205	19
630	20230901	091600	43700020	4215	4215	4215	4215	20
631	20230901	091500	43615720	4215	4225	4225	4215	3292
632	20230901	091400	29725705	4230	4230	4230	4230	65
633	20230901	091300	29450755	4225	4225	4225	4225	0
634	20230901	091200	29450755	4225	4225	4225	4225	50
635	20230901	091100	29239505	4220	4220	4220	4220	0
636	20230901	091000	29239505	4220	4220	4220	4220	135
637	20230901	090900	28669805	4220	4220	4220	4220	866
638	20230901	090800	25015285	4265	4265	4265	4265	1
639	20230901	090700	25011020	4205	4265	4265	4205	650
640	20230901	090600	22274770	4275	4275	4275	4275	78
641	20230901	090500	21941320	4095	4230	4230	4095	5118
642	20230901	090400	603195	4275	4275	4275	4275	23
643	20230901	090300	504870	4275	4275	4275	4275	1
644	20230901	090200	500595	4255	4255	4255	4255	6
645	20230901	090100	475065	4275	4275	4275	4275	2
646	20230901	090000	466515	4275	4280	4280	4275	109