KissMeData/123700/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	200200	262968990	4150	4150	4150	4150	1573
3	20230830	200100	262968990	4150	4150	4150	4150	0
4	20230830	200000	262968990	4150	4150	4150	4150	0
5	20230830	195900	262968990	4150	4150	4150	4150	0
6	20230830	195800	262968990	4150	4150	4150	4150	0
7	20230830	195700	262968990	4150	4150	4150	4150	0
8	20230830	195600	262968990	4150	4150	4150	4150	0
9	20230830	195500	262968990	4150	4150	4150	4150	0
10	20230830	195400	262968990	4150	4150	4150	4150	0
11	20230830	195300	262968990	4150	4150	4150	4150	0
12	20230830	195200	262968990	4150	4150	4150	4150	0
13	20230830	195100	262968990	4150	4150	4150	4150	0
14	20230830	195000	262968990	4150	4150	4150	4150	0
15	20230830	194900	262968990	4150	4150	4150	4150	0
16	20230830	194800	262968990	4150	4150	4150	4150	0
17	20230830	194700	262968990	4150	4150	4150	4150	0
18	20230830	194600	262968990	4150	4150	4150	4150	0
19	20230830	194500	262968990	4150	4150	4150	4150	0
20	20230830	194400	262968990	4150	4150	4150	4150	0
21	20230830	194300	262968990	4150	4150	4150	4150	0
22	20230830	194200	262968990	4150	4150	4150	4150	0
23	20230830	194100	262968990	4150	4150	4150	4150	0
24	20230830	194000	262968990	4150	4150	4150	4150	0
25	20230830	193900	262968990	4150	4150	4150	4150	0
26	20230830	193800	262968990	4150	4150	4150	4150	0
27	20230830	193700	262968990	4150	4150	4150	4150	0
28	20230830	193600	262968990	4150	4150	4150	4150	0
29	20230830	193500	262968990	4150	4150	4150	4150	0
30	20230830	193400	262968990	4150	4150	4150	4150	0
31	20230830	193300	262968990	4150	4150	4150	4150	0
32	20230830	193200	262968990	4150	4150	4150	4150	1573
33	20230830	193100	262968990	4150	4150	4150	4150	0
34	20230830	193000	262968990	4150	4150	4150	4150	0
35	20230830	192900	262968990	4150	4150	4150	4150	0
36	20230830	192800	262968990	4150	4150	4150	4150	0
37	20230830	192700	262968990	4150	4150	4150	4150	0
38	20230830	192600	262968990	4150	4150	4150	4150	0
39	20230830	192500	262968990	4150	4150	4150	4150	0
40	20230830	192400	262968990	4150	4150	4150	4150	0
41	20230830	192300	262968990	4150	4150	4150	4150	0
42	20230830	192200	262968990	4150	4150	4150	4150	0
43	20230830	192100	262968990	4150	4150	4150	4150	0
44	20230830	192000	262968990	4150	4150	4150	4150	0
45	20230830	191900	262968990	4150	4150	4150	4150	0
46	20230830	191800	262968990	4150	4150	4150	4150	0
47	20230830	191700	262968990	4150	4150	4150	4150	0
48	20230830	191600	262968990	4150	4150	4150	4150	0
49	20230830	191500	262968990	4150	4150	4150	4150	0
50	20230830	191400	262968990	4150	4150	4150	4150	0
51	20230830	191300	262968990	4150	4150	4150	4150	0
52	20230830	191200	262968990	4150	4150	4150	4150	0
53	20230830	191100	262968990	4150	4150	4150	4150	0
54	20230830	191000	262968990	4150	4150	4150	4150	0
55	20230830	190900	262968990	4150	4150	4150	4150	0
56	20230830	190800	262968990	4150	4150	4150	4150	0
57	20230830	190700	262968990	4150	4150	4150	4150	0
58	20230830	190600	262968990	4150	4150	4150	4150	0
59	20230830	190500	262968990	4150	4150	4150	4150	0
60	20230830	190400	262968990	4150	4150	4150	4150	0
61	20230830	190300	262968990	4150	4150	4150	4150	0
62	20230830	190200	262968990	4150	4150	4150	4150	1573
63	20230830	190100	262968990	4150	4150	4150	4150	0
64	20230830	190000	262968990	4150	4150	4150	4150	0
65	20230830	185900	262968990	4150	4150	4150	4150	0
66	20230830	185800	262968990	4150	4150	4150	4150	0
67	20230830	185700	262968990	4150	4150	4150	4150	0
68	20230830	185600	262968990	4150	4150	4150	4150	0
69	20230830	185500	262968990	4150	4150	4150	4150	0
70	20230830	185400	262968990	4150	4150	4150	4150	0
71	20230830	185300	262968990	4150	4150	4150	4150	0
72	20230830	185200	262968990	4150	4150	4150	4150	0
73	20230830	185100	262968990	4150	4150	4150	4150	0
74	20230830	185000	262968990	4150	4150	4150	4150	0
75	20230830	184900	262968990	4150	4150	4150	4150	0
76	20230830	184800	262968990	4150	4150	4150	4150	0
77	20230830	184700	262968990	4150	4150	4150	4150	0
78	20230830	184600	262968990	4150	4150	4150	4150	0
79	20230830	184500	262968990	4150	4150	4150	4150	0
80	20230830	184400	262968990	4150	4150	4150	4150	0
81	20230830	184300	262968990	4150	4150	4150	4150	0
82	20230830	184200	262968990	4150	4150	4150	4150	0
83	20230830	184100	262968990	4150	4150	4150	4150	0
84	20230830	184000	262968990	4150	4150	4150	4150	0
85	20230830	183900	262968990	4150	4150	4150	4150	0
86	20230830	183800	262968990	4150	4150	4150	4150	0
87	20230830	183700	262968990	4150	4150	4150	4150	0
88	20230830	183600	262968990	4150	4150	4150	4150	0
89	20230830	183500	262968990	4150	4150	4150	4150	0
90	20230830	183400	262968990	4150	4150	4150	4150	0
91	20230830	183300	262968990	4150	4150	4150	4150	0
92	20230830	183200	262968990	4150	4150	4150	4150	1573
93	20230830	183100	262968990	4150	4150	4150	4150	0
94	20230830	183000	262968990	4150	4150	4150	4150	0
95	20230830	182900	262968990	4150	4150	4150	4150	0
96	20230830	182800	262968990	4150	4150	4150	4150	0
97	20230830	182700	262968990	4150	4150	4150	4150	0
98	20230830	182600	262968990	4150	4150	4150	4150	0
99	20230830	182500	262968990	4150	4150	4150	4150	0
100	20230830	182400	262968990	4150	4150	4150	4150	0
101	20230830	182300	262968990	4150	4150	4150	4150	0
102	20230830	182200	262968990	4150	4150	4150	4150	0
103	20230830	182100	262968990	4150	4150	4150	4150	0
104	20230830	182000	262968990	4150	4150	4150	4150	0
105	20230830	181900	262968990	4150	4150	4150	4150	0
106	20230830	181800	262968990	4150	4150	4150	4150	0
107	20230830	181700	262968990	4150	4150	4150	4150	0
108	20230830	181600	262968990	4150	4150	4150	4150	0
109	20230830	181500	262968990	4150	4150	4150	4150	0
110	20230830	181400	262968990	4150	4150	4150	4150	0
111	20230830	181300	262968990	4150	4150	4150	4150	0
112	20230830	181200	262968990	4150	4150	4150	4150	0
113	20230830	181100	262968990	4150	4150	4150	4150	0
114	20230830	181000	262968990	4150	4150	4150	4150	0
115	20230830	180900	262968990	4150	4150	4150	4150	0
116	20230830	180800	262968990	4150	4150	4150	4150	0
117	20230830	180700	262968990	4150	4150	4150	4150	0
118	20230830	180600	262968990	4150	4150	4150	4150	0
119	20230830	180500	262968990	4150	4150	4150	4150	0
120	20230830	180400	262968990	4150	4150	4150	4150	0
121	20230830	180300	262968990	4150	4150	4150	4150	0
122	20230830	180200	262968990	4150	4150	4150	4150	1573
123	20230830	180100	262968990	4150	4150	4150	4150	0
124	20230830	180000	262968990	4150	4150	4150	4150	0
125	20230830	175900	262968990	4150	4150	4150	4150	0
126	20230830	175800	262968990	4150	4150	4150	4150	0
127	20230830	175700	262968990	4150	4150	4150	4150	0
128	20230830	175600	262968990	4150	4150	4150	4150	0
129	20230830	175500	262968990	4150	4150	4150	4150	0
130	20230830	175400	262968990	4150	4150	4150	4150	0
131	20230830	175300	262968990	4150	4150	4150	4150	0
132	20230830	175200	262968990	4150	4150	4150	4150	0
133	20230830	175100	262968990	4150	4150	4150	4150	0
134	20230830	175000	262968990	4150	4150	4150	4150	0
135	20230830	174900	262968990	4150	4150	4150	4150	0
136	20230830	174800	262968990	4150	4150	4150	4150	0
137	20230830	174700	262968990	4150	4150	4150	4150	0
138	20230830	174600	262968990	4150	4150	4150	4150	0
139	20230830	174500	262968990	4150	4150	4150	4150	0
140	20230830	174400	262968990	4150	4150	4150	4150	0
141	20230830	174300	262968990	4150	4150	4150	4150	0
142	20230830	174200	262968990	4150	4150	4150	4150	0
143	20230830	174100	262968990	4150	4150	4150	4150	0
144	20230830	174000	262968990	4150	4150	4150	4150	0
145	20230830	173900	262968990	4150	4150	4150	4150	0
146	20230830	173800	262968990	4150	4150	4150	4150	0
147	20230830	173700	262968990	4150	4150	4150	4150	0
148	20230830	173600	262968990	4150	4150	4150	4150	0
149	20230830	173500	262968990	4150	4150	4150	4150	0
150	20230830	173400	262968990	4150	4150	4150	4150	0
151	20230830	173300	262968990	4150	4150	4150	4150	0
152	20230830	173200	262968990	4150	4150	4150	4150	1573
153	20230830	173100	262968990	4150	4150	4150	4150	0
154	20230830	173000	262968990	4150	4150	4150	4150	0
155	20230830	172900	262968990	4150	4150	4150	4150	0
156	20230830	172800	262968990	4150	4150	4150	4150	0
157	20230830	172700	262968990	4150	4150	4150	4150	0
158	20230830	172600	262968990	4150	4150	4150	4150	0
159	20230830	172500	262968990	4150	4150	4150	4150	0
160	20230830	172400	262968990	4150	4150	4150	4150	0
161	20230830	172300	262968990	4150	4150	4150	4150	0
162	20230830	172200	262968990	4150	4150	4150	4150	0
163	20230830	172100	262968990	4150	4150	4150	4150	0
164	20230830	172000	262968990	4150	4150	4150	4150	0
165	20230830	171900	262968990	4150	4150	4150	4150	0
166	20230830	171800	262968990	4150	4150	4150	4150	0
167	20230830	171700	262968990	4150	4150	4150	4150	0
168	20230830	171600	262968990	4150	4150	4150	4150	0
169	20230830	171500	262968990	4150	4150	4150	4150	0
170	20230830	171400	262968990	4150	4150	4150	4150	0
171	20230830	171300	262968990	4150	4150	4150	4150	0
172	20230830	171200	262968990	4150	4150	4150	4150	0
173	20230830	171100	262968990	4150	4150	4150	4150	0
174	20230830	171000	262968990	4150	4150	4150	4150	0
175	20230830	170900	262968990	4150	4150	4150	4150	0
176	20230830	170800	262968990	4150	4150	4150	4150	0
177	20230830	170700	262968990	4150	4150	4150	4150	0
178	20230830	170600	262968990	4150	4150	4150	4150	0
179	20230830	170500	262968990	4150	4150	4150	4150	0
180	20230830	170400	262968990	4150	4150	4150	4150	0
181	20230830	170300	262968990	4150	4150	4150	4150	0
182	20230830	170200	262968990	4150	4150	4150	4150	1573
183	20230830	170100	262968990	4150	4150	4150	4150	0
184	20230830	170000	262968990	4150	4150	4150	4150	0
185	20230830	165900	262968990	4150	4150	4150	4150	0
186	20230830	165800	262968990	4150	4150	4150	4150	0
187	20230830	165700	262968990	4150	4150	4150	4150	0
188	20230830	165600	262968990	4150	4150	4150	4150	0
189	20230830	165500	262968990	4150	4150	4150	4150	0
190	20230830	165400	262968990	4150	4150	4150	4150	0
191	20230830	165300	262968990	4150	4150	4150	4150	0
192	20230830	165200	262968990	4150	4150	4150	4150	0
193	20230830	165100	262968990	4150	4150	4150	4150	0
194	20230830	165000	262968990	4150	4150	4150	4150	0
195	20230830	164900	262968990	4150	4150	4150	4150	0
196	20230830	164800	262968990	4150	4150	4150	4150	0
197	20230830	164700	262968990	4150	4150	4150	4150	0
198	20230830	164600	262968990	4150	4150	4150	4150	0
199	20230830	164500	262968990	4150	4150	4150	4150	0
200	20230830	164400	262968990	4150	4150	4150	4150	0
201	20230830	164300	262968990	4150	4150	4150	4150	0
202	20230830	164200	262968990	4150	4150	4150	4150	0
203	20230830	164100	262968990	4150	4150	4150	4150	0
204	20230830	164000	262968990	4150	4150	4150	4150	0
205	20230830	163900	262968990	4150	4150	4150	4150	0
206	20230830	163800	262968990	4150	4150	4150	4150	0
207	20230830	163700	262968990	4150	4150	4150	4150	0
208	20230830	163600	262968990	4150	4150	4150	4150	0
209	20230830	163500	262968990	4150	4150	4150	4150	0
210	20230830	163400	262968990	4150	4150	4150	4150	0
211	20230830	163300	262968990	4150	4150	4150	4150	0
212	20230830	163200	262968990	4150	4150	4150	4150	1573
213	20230830	163100	262968990	4150	4150	4150	4150	0
214	20230830	163000	262968990	4150	4150	4150	4150	0
215	20230830	162900	262968990	4150	4150	4150	4150	0
216	20230830	162800	262968990	4150	4150	4150	4150	0
217	20230830	162700	262968990	4150	4150	4150	4150	0
218	20230830	162600	262968990	4150	4150	4150	4150	0
219	20230830	162500	262968990	4150	4150	4150	4150	0
220	20230830	162400	262968990	4150	4150	4150	4150	0
221	20230830	162300	262968990	4150	4150	4150	4150	0
222	20230830	162200	262968990	4150	4150	4150	4150	0
223	20230830	162100	262968990	4150	4150	4150	4150	0
224	20230830	162000	262968990	4150	4150	4150	4150	0
225	20230830	161900	262968990	4150	4150	4150	4150	0
226	20230830	161800	262968990	4150	4150	4150	4150	0
227	20230830	161700	262968990	4150	4150	4150	4150	0
228	20230830	161600	262968990	4150	4150	4150	4150	0
229	20230830	161500	262968990	4150	4150	4150	4150	0
230	20230830	161400	262968990	4150	4150	4150	4150	0
231	20230830	161300	262968990	4150	4150	4150	4150	0
232	20230830	161200	262968990	4150	4150	4150	4150	0
233	20230830	161100	262968990	4150	4150	4150	4150	0
234	20230830	161000	262968990	4150	4150	4150	4150	0
235	20230830	160900	262968990	4150	4150	4150	4150	0
236	20230830	160800	262968990	4150	4150	4150	4150	0
237	20230830	160700	262968990	4150	4150	4150	4150	0
238	20230830	160600	262968990	4150	4150	4150	4150	0
239	20230830	160500	262968990	4150	4150	4150	4150	0
240	20230830	160400	262968990	4150	4150	4150	4150	0
241	20230830	160300	262968990	4150	4150	4150	4150	0
242	20230830	160200	262968990	4150	4150	4150	4150	1573
243	20230830	160100	262968990	4150	4150	4150	4150	0
244	20230830	160000	262968990	4150	4150	4150	4150	0
245	20230830	155900	262968990	4150	4150	4150	4150	0
246	20230830	155800	262968990	4150	4150	4150	4150	0
247	20230830	155700	262968990	4150	4150	4150	4150	0
248	20230830	155600	262968990	4150	4150	4150	4150	0
249	20230830	155500	262968990	4150	4150	4150	4150	0
250	20230830	155400	262968990	4150	4150	4150	4150	0
251	20230830	155300	262968990	4150	4150	4150	4150	0
252	20230830	155200	262968990	4150	4150	4150	4150	0
253	20230830	155100	262968990	4150	4150	4150	4150	0
254	20230830	155000	262968990	4150	4150	4150	4150	0
255	20230830	154900	262968990	4150	4150	4150	4150	0
256	20230830	154800	262968990	4150	4150	4150	4150	0
257	20230830	154700	262968990	4150	4150	4150	4150	0
258	20230830	154600	262968990	4150	4150	4150	4150	0
259	20230830	154500	262968990	4150	4150	4150	4150	0
260	20230830	154400	262968990	4150	4150	4150	4150	0
261	20230830	154300	262968990	4150	4150	4150	4150	0
262	20230830	154200	262968990	4150	4150	4150	4150	0
263	20230830	154100	262968990	4150	4150	4150	4150	0
264	20230830	154000	262968990	4150	4150	4150	4150	0
265	20230830	153900	262968990	4150	4150	4150	4150	0
266	20230830	153800	262968990	4150	4150	4150	4150	0
267	20230830	153700	262968990	4150	4150	4150	4150	0
268	20230830	153600	262968990	4150	4150	4150	4150	0
269	20230830	153500	262968990	4150	4150	4150	4150	0
270	20230830	153400	262968990	4150	4150	4150	4150	0
271	20230830	153300	262968990	4150	4150	4150	4150	0
272	20230830	153200	262968990	4150	4150	4150	4150	1573
273	20230830	153100	262968990	4150	4150	4150	4150	0
274	20230830	153000	262968990	4150	4150	4150	4150	1573
275	20230830	152900	256441040	4155	4155	4155	4155	0
276	20230830	152800	256441040	4155	4155	4155	4155	0
277	20230830	152700	256441040	4155	4155	4155	4155	0
278	20230830	152600	256441040	4155	4155	4155	4155	0
279	20230830	152500	256441040	4155	4155	4155	4155	0
280	20230830	152400	256441040	4155	4155	4155	4155	0
281	20230830	152300	256441040	4155	4155	4155	4155	0
282	20230830	152200	256441040	4155	4155	4155	4155	0
283	20230830	152100	256441040	4155	4155	4155	4155	0
284	20230830	152000	256441040	4155	4155	4155	4155	0
285	20230830	151900	256441040	4155	4150	4155	4150	52
286	20230830	151800	256225230	4150	4150	4150	4150	0
287	20230830	151700	256225230	4150	4155	4155	4150	267
288	20230830	151600	255117170	4150	4155	4155	4150	15
289	20230830	151500	255054915	4155	4155	4155	4155	505
290	20230830	151400	252956640	4155	4140	4155	4140	4997
291	20230830	151300	232250030	4140	4135	4140	4135	2005
292	20230830	151200	223959330	4135	4135	4135	4135	50
293	20230830	151100	223752580	4135	4135	4135	4135	122
294	20230830	151000	223248110	4130	4130	4130	4130	0
295	20230830	150900	223248110	4130	4130	4130	4130	23
296	20230830	150800	223153120	4135	4130	4135	4130	100
297	20230830	150700	222739650	4130	4135	4135	4130	108
298	20230830	150600	222293540	4140	4135	4140	4135	79
299	20230830	150500	221966830	4135	4135	4135	4135	125
300	20230830	150400	221449955	4135	4140	4140	4135	838
301	20230830	150300	217984210	4140	4140	4140	4140	30
302	20230830	150200	217860010	4135	4140	4140	4135	918
303	20230830	150100	214062800	4140	4140	4140	4140	48
304	20230830	150000	213864080	4140	4140	4140	4140	19
305	20230830	145900	213785420	4135	4140	4140	4135	1691
306	20230830	145800	206792670	4140	4140	4140	4140	22
307	20230830	145700	206701590	4140	4140	4140	4140	163
308	20230830	145600	206026770	4140	4140	4140	4140	273
309	20230830	145500	204896550	4140	4145	4145	4140	162
310	20230830	145400	204225620	4145	4145	4145	4145	67
311	20230830	145300	203947905	4145	4145	4145	4145	20
312	20230830	145200	203865005	4140	4140	4140	4140	374
313	20230830	145100	202316645	4135	4135	4135	4135	252
314	20230830	145000	201274625	4135	4135	4135	4135	5
315	20230830	144900	201253950	4135	4135	4135	4135	50
316	20230830	144800	201047200	4135	4135	4135	4135	0
317	20230830	144700	201047200	4135	4130	4135	4130	90
318	20230830	144600	200675410	4130	4135	4135	4130	33
319	20230830	144500	200538970	4130	4130	4130	4130	47
320	20230830	144400	200344860	4125	4125	4125	4125	0
321	20230830	144300	200344860	4125	4130	4130	4125	123
322	20230830	144200	199837285	4140	4140	4140	4140	0
323	20230830	144100	199837285	4140	4140	4140	4140	0
324	20230830	144000	199837285	4140	4140	4140	4140	0
325	20230830	143900	199837285	4140	4140	4140	4140	0
326	20230830	143800	199837285	4140	4130	4140	4130	20
327	20230830	143700	199754615	4130	4130	4130	4130	0
328	20230830	143600	199754615	4130	4130	4130	4130	163
329	20230830	143500	199081425	4140	4140	4140	4140	0
330	20230830	143400	199081425	4140	4135	4140	4135	134
331	20230830	143300	198527165	4130	4130	4130	4130	0
332	20230830	143200	198527165	4130	4130	4130	4130	0
333	20230830	143100	198527165	4130	4130	4130	4130	365
334	20230830	143000	197019715	4130	4130	4130	4130	0
335	20230830	142900	197019715	4130	4130	4130	4130	1
336	20230830	142800	197015585	4130	4130	4130	4130	0
337	20230830	142700	197015585	4130	4130	4130	4130	49
338	20230830	142600	196813215	4130	4130	4130	4130	242
339	20230830	142500	195813755	4130	4130	4130	4130	0
340	20230830	142400	195813755	4130	4130	4130	4130	5
341	20230830	142300	195793105	4125	4125	4125	4125	10
342	20230830	142200	195751855	4125	4125	4125	4125	0
343	20230830	142100	195751855	4125	4125	4125	4125	0
344	20230830	142000	195751855	4125	4125	4125	4125	342
345	20230830	141900	194341105	4125	4120	4125	4120	216
346	20230830	141800	193450395	4120	4130	4130	4120	120
347	20230830	141700	192955795	4130	4130	4130	4130	0
348	20230830	141600	192955795	4130	4130	4130	4130	0
349	20230830	141500	192955795	4130	4130	4130	4130	0
350	20230830	141400	192955795	4130	4120	4130	4120	337
351	20230830	141300	191567345	4120	4125	4125	4120	2528
352	20230830	141200	181150850	4130	4130	4130	4130	0
353	20230830	141100	181150850	4130	4130	4130	4130	0
354	20230830	141000	181150850	4130	4130	4130	4130	150
355	20230830	140900	180531350	4130	4130	4130	4130	0
356	20230830	140800	180531350	4130	4130	4130	4130	0
357	20230830	140700	180531350	4130	4130	4130	4130	14
358	20230830	140600	180473530	4130	4130	4130	4130	0
359	20230830	140500	180473530	4130	4130	4130	4130	0
360	20230830	140400	180473530	4130	4130	4130	4130	21
361	20230830	140300	180386800	4130	4130	4130	4130	260
362	20230830	140200	179313000	4130	4130	4130	4130	0
363	20230830	140100	179313000	4130	4130	4130	4130	0
364	20230830	140000	179313000	4130	4130	4130	4130	0
365	20230830	135900	179313000	4130	4130	4130	4130	13
366	20230830	135800	179259310	4125	4125	4125	4125	0
367	20230830	135700	179259310	4125	4125	4125	4125	0
368	20230830	135600	179259310	4125	4125	4125	4125	0
369	20230830	135500	179259310	4125	4125	4125	4125	246
370	20230830	135400	178244560	4135	4135	4135	4135	0
371	20230830	135300	178244560	4135	4135	4135	4135	0
372	20230830	135200	178244560	4135	4135	4135	4135	0
373	20230830	135100	178244560	4135	4135	4135	4135	0
374	20230830	135000	178244560	4135	4135	4135	4135	0
375	20230830	134900	178244560	4135	4135	4135	4135	0
376	20230830	134800	178244560	4135	4135	4135	4135	0
377	20230830	134700	178244560	4135	4135	4135	4135	0
378	20230830	134600	178244560	4135	4135	4135	4135	5
379	20230830	134500	178223885	4135	4135	4135	4135	0
380	20230830	134400	178223885	4135	4135	4135	4135	0
381	20230830	134300	178223885	4135	4135	4135	4135	1
382	20230830	134200	178219750	4125	4125	4125	4125	0
383	20230830	134100	178219750	4125	4125	4125	4125	0
384	20230830	134000	178219750	4125	4125	4125	4125	0
385	20230830	133900	178219750	4125	4125	4125	4125	0
386	20230830	133800	178219750	4125	4125	4125	4125	0
387	20230830	133700	178219750	4125	4125	4125	4125	0
388	20230830	133600	178219750	4125	4135	4135	4125	404
389	20230830	133500	176553220	4115	4115	4115	4115	1393
390	20230830	133400	170821025	4115	4125	4125	4115	2810
391	20230830	133300	159238630	4125	4125	4125	4125	0
392	20230830	133200	159238630	4125	4130	4130	4125	250
393	20230830	133100	158206680	4130	4130	4130	4130	0
394	20230830	133000	158206680	4130	4130	4130	4130	0
395	20230830	132900	158206680	4130	4130	4130	4130	0
396	20230830	132800	158206680	4130	4130	4130	4130	0
397	20230830	132700	158206680	4130	4130	4130	4130	0
398	20230830	132600	158206680	4130	4130	4130	4130	0
399	20230830	132500	158206680	4130	4130	4130	4130	0
400	20230830	132400	158206680	4130	4130	4130	4130	0
401	20230830	132300	158206680	4130	4130	4130	4130	0
402	20230830	132200	158206680	4130	4130	4130	4130	0
403	20230830	132100	158206680	4130	4130	4130	4130	0
404	20230830	132000	158206680	4130	4130	4130	4130	0
405	20230830	131900	158206680	4130	4130	4130	4130	0
406	20230830	131800	158206680	4130	4130	4130	4130	0
407	20230830	131700	158206680	4130	4130	4130	4130	0
408	20230830	131600	158206680	4130	4130	4130	4130	0
409	20230830	131500	158206680	4130	4135	4135	4130	100
410	20230830	131400	157793515	4135	4135	4135	4135	0
411	20230830	131300	157793515	4135	4135	4135	4135	0
412	20230830	131200	157793515	4135	4135	4135	4135	0
413	20230830	131100	157793515	4135	4135	4135	4135	0
414	20230830	131000	157793515	4135	4135	4135	4135	0
415	20230830	130900	157793515	4135	4135	4135	4135	0
416	20230830	130800	157793515	4135	4135	4135	4135	0
417	20230830	130700	157793515	4135	4135	4135	4135	0
418	20230830	130600	157793515	4135	4135	4135	4135	1
419	20230830	130500	157789380	4140	4140	4140	4140	0
420	20230830	130400	157789380	4140	4140	4140	4140	0
421	20230830	130300	157789380	4140	4140	4140	4140	0
422	20230830	130200	157789380	4140	4140	4140	4140	0
423	20230830	130100	157789380	4140	4140	4140	4140	351
424	20230830	130000	156336240	4140	4145	4145	4140	100
425	20230830	125900	155921790	4140	4140	4140	4140	0
426	20230830	125800	155921790	4140	4140	4140	4140	39
427	20230830	125700	155760330	4145	4135	4145	4135	6
428	20230830	125600	155735475	4145	4145	4145	4145	1
429	20230830	125500	155731330	4145	4135	4145	4135	44
430	20230830	125400	155549155	4135	4135	4135	4135	2
431	20230830	125300	155540885	4145	4135	4145	4135	3
432	20230830	125200	155528465	4135	4135	4135	4135	36
433	20230830	125100	155379605	4135	4135	4135	4135	0
434	20230830	125000	155379605	4135	4135	4135	4135	1
435	20230830	124900	155375470	4135	4140	4140	4135	34
436	20230830	124800	155234715	4140	4140	4140	4140	2
437	20230830	124700	155226435	4140	4140	4140	4140	0
438	20230830	124600	155226435	4140	4140	4140	4140	13
439	20230830	124500	155172615	4140	4140	4140	4140	0
440	20230830	124400	155172615	4140	4140	4140	4140	0
441	20230830	124300	155172615	4140	4140	4140	4140	0
442	20230830	124200	155172615	4140	4140	4140	4140	0
443	20230830	124100	155172615	4140	4140	4140	4140	2
444	20230830	124000	155164335	4145	4145	4145	4145	0
445	20230830	123900	155164335	4145	4145	4145	4145	0
446	20230830	123800	155164335	4145	4145	4145	4145	0
447	20230830	123700	155164335	4145	4145	4145	4145	0
448	20230830	123600	155164335	4145	4145	4145	4145	0
449	20230830	123500	155164335	4145	4145	4145	4145	11
450	20230830	123400	155118740	4135	4135	4135	4135	2
451	20230830	123300	155110470	4125	4125	4125	4125	0
452	20230830	123200	155110470	4125	4125	4125	4125	1
453	20230830	123100	155106345	4125	4125	4125	4125	0
454	20230830	123000	155106345	4125	4125	4125	4125	0
455	20230830	122900	155106345	4125	4125	4125	4125	17
456	20230830	122800	155036220	4130	4130	4130	4130	30
457	20230830	122700	154912320	4130	4130	4130	4130	0
458	20230830	122600	154912320	4130	4130	4130	4130	71
459	20230830	122500	154619090	4130	4130	4130	4130	0
460	20230830	122400	154619090	4130	4130	4130	4130	1
461	20230830	122300	154614960	4130	4130	4130	4130	20
462	20230830	122200	154532360	4135	4135	4135	4135	33
463	20230830	122100	154395905	4145	4145	4145	4145	0
464	20230830	122000	154395905	4145	4145	4145	4145	0
465	20230830	121900	154395905	4145	4145	4145	4145	0
466	20230830	121800	154395905	4145	4145	4145	4145	0
467	20230830	121700	154395905	4145	4145	4145	4145	0
468	20230830	121600	154395905	4145	4145	4145	4145	0
469	20230830	121500	154395905	4145	4145	4145	4145	0
470	20230830	121400	154395905	4145	4145	4145	4145	0
471	20230830	121300	154395905	4145	4145	4145	4145	0
472	20230830	121200	154395905	4145	4145	4145	4145	0
473	20230830	121100	154395905	4145	4145	4145	4145	0
474	20230830	121000	154395905	4145	4135	4145	4135	101
475	20230830	120900	153978260	4145	4145	4145	4145	0
476	20230830	120800	153978260	4145	4145	4145	4145	0
477	20230830	120700	153978260	4145	4145	4145	4145	0
478	20230830	120600	153978260	4145	4145	4145	4145	0
479	20230830	120500	153978260	4145	4145	4145	4145	0
480	20230830	120400	153978260	4145	4145	4145	4145	0
481	20230830	120300	153978260	4145	4145	4145	4145	86
482	20230830	120200	153621790	4140	4140	4140	4140	0
483	20230830	120100	153621790	4140	4145	4145	4140	45
484	20230830	120000	153435270	4145	4145	4145	4145	0
485	20230830	115900	153435270	4145	4145	4145	4145	0
486	20230830	115800	153435270	4145	4145	4145	4145	1
487	20230830	115700	153431125	4145	4145	4145	4145	2
488	20230830	115600	153422835	4150	4150	4150	4150	0
489	20230830	115500	153422835	4150	4150	4150	4150	1
490	20230830	115400	153418685	4145	4140	4145	4140	10
491	20230830	115300	153377280	4130	4130	4130	4130	0
492	20230830	115200	153377280	4130	4130	4130	4130	1664
493	20230830	115100	146504960	4130	4130	4130	4130	0
494	20230830	115000	146504960	4130	4130	4130	4130	0
495	20230830	114900	146504960	4130	4130	4130	4130	0
496	20230830	114800	146504960	4130	4130	4130	4130	0
497	20230830	114700	146504960	4130	4130	4130	4130	0
498	20230830	114600	146504960	4130	4130	4130	4130	0
499	20230830	114500	146504960	4130	4130	4130	4130	0
500	20230830	114400	146504960	4130	4130	4130	4130	0
501	20230830	114300	146504960	4130	4135	4135	4130	990
502	20230830	114200	142413620	4135	4140	4140	4135	113
503	20230830	114100	141945865	4140	4140	4140	4140	0
504	20230830	114000	141945865	4140	4140	4140	4140	0
505	20230830	113900	141945865	4140	4140	4140	4140	2
506	20230830	113800	141937585	4145	4145	4145	4145	0
507	20230830	113700	141937585	4145	4145	4145	4145	0
508	20230830	113600	141937585	4145	4145	4145	4145	0
509	20230830	113500	141937585	4145	4145	4145	4145	0
510	20230830	113400	141937585	4145	4145	4145	4145	0
511	20230830	113300	141937585	4145	4145	4145	4145	0
512	20230830	113200	141937585	4145	4145	4145	4145	0
513	20230830	113100	141937585	4145	4145	4145	4145	0
514	20230830	113000	141937585	4145	4145	4145	4145	1907
515	20230830	112900	134033070	4145	4145	4145	4145	350
516	20230830	112800	132582320	4145	4145	4145	4145	0
517	20230830	112700	132582320	4145	4150	4150	4145	24
518	20230830	112600	132482795	4145	4145	4145	4145	0
519	20230830	112500	132482795	4145	4145	4145	4145	50
520	20230830	112400	132275545	4145	4145	4145	4145	177
521	20230830	112300	131541880	4145	4145	4145	4145	0
522	20230830	112200	131541880	4145	4145	4145	4145	0
523	20230830	112100	131541880	4145	4145	4145	4145	0
524	20230830	112000	131541880	4145	4145	4145	4145	520
525	20230830	111900	129386480	4130	4130	4130	4130	0
526	20230830	111800	129386480	4130	4130	4130	4130	4
527	20230830	111700	129369960	4130	4130	4130	4130	0
528	20230830	111600	129369960	4130	4130	4130	4130	0
529	20230830	111500	129369960	4130	4130	4130	4130	160
530	20230830	111400	128709160	4130	4130	4130	4130	0
531	20230830	111300	128709160	4130	4130	4130	4130	0
532	20230830	111200	128709160	4130	4130	4130	4130	24
533	20230830	111100	128610040	4150	4150	4150	4150	0
534	20230830	111000	128610040	4150	4150	4150	4150	0
535	20230830	110900	128610040	4150	4150	4150	4150	0
536	20230830	110800	128610040	4150	4150	4150	4150	0
537	20230830	110700	128610040	4150	4150	4150	4150	4
538	20230830	110600	128593440	4130	4130	4130	4130	0
539	20230830	110500	128593440	4130	4130	4130	4130	0
540	20230830	110400	128593440	4130	4130	4130	4130	0
541	20230830	110300	128593440	4130	4130	4130	4130	0
542	20230830	110200	128593440	4130	4130	4130	4130	0
543	20230830	110100	128593440	4130	4130	4130	4130	0
544	20230830	110000	128593440	4130	4155	4155	4130	2070
545	20230830	105900	120001965	4150	4135	4150	4135	10546
546	20230830	105800	76308465	4120	4135	4135	4120	475
547	20230830	105700	74350755	4130	4130	4130	4130	0
548	20230830	105600	74350755	4130	4130	4130	4130	0
549	20230830	105500	74350755	4130	4130	4130	4130	0
550	20230830	105400	74350755	4130	4130	4130	4130	4
551	20230830	105300	74334235	4120	4120	4120	4120	0
552	20230830	105200	74334235	4120	4120	4120	4120	108
553	20230830	105100	73889275	4120	4120	4120	4120	0
554	20230830	105000	73889275	4120	4120	4120	4120	0
555	20230830	104900	73889275	4120	4120	4120	4120	1
556	20230830	104800	73885155	4130	4130	4130	4130	0
557	20230830	104700	73885155	4130	4115	4130	4115	136
558	20230830	104600	73325000	4115	4115	4115	4115	50
559	20230830	104500	73119250	4115	4115	4115	4115	0
560	20230830	104400	73119250	4115	4115	4115	4115	0
561	20230830	104300	73119250	4115	4115	4115	4115	10
562	20230830	104200	73078100	4115	4115	4115	4115	0
563	20230830	104100	73078100	4115	4125	4125	4115	500
564	20230830	104000	71018405	4120	4120	4120	4120	0
565	20230830	103900	71018405	4120	4120	4120	4120	0
566	20230830	103800	71018405	4120	4120	4120	4120	0
567	20230830	103700	71018405	4120	4135	4135	4120	23
568	20230830	103600	70923430	4125	4125	4125	4125	13
569	20230830	103500	70869805	4125	4125	4125	4125	71
570	20230830	103400	70576930	4130	4130	4130	4130	1147
571	20230830	103300	65839820	4130	4130	4130	4130	44
572	20230830	103200	65658100	4130	4130	4130	4130	41
573	20230830	103100	65488770	4135	4135	4135	4135	1128
574	20230830	103000	60824490	4140	4140	4140	4140	0
575	20230830	102900	60824490	4140	4140	4140	4140	1
576	20230830	102800	60820350	4135	4135	4135	4135	824
577	20230830	102700	57413110	4135	4135	4135	4135	0
578	20230830	102600	57413110	4135	4135	4135	4135	20
579	20230830	102500	57330410	4135	4135	4135	4135	180
580	20230830	102400	56586110	4135	4135	4135	4135	0
581	20230830	102300	56586110	4135	4135	4135	4135	0
582	20230830	102200	56586110	4135	4135	4135	4135	140
583	20230830	102100	56007210	4135	4135	4135	4135	1
584	20230830	102000	56003075	4135	4135	4135	4135	78
585	20230830	101900	55680545	4140	4140	4140	4140	145
586	20230830	101800	55080245	4140	4140	4140	4140	0
587	20230830	101700	55080245	4140	4140	4140	4140	1469
588	20230830	101600	48998585	4145	4145	4145	4145	0
589	20230830	101500	48998585	4145	4145	4145	4145	0
590	20230830	101400	48998585	4145	4145	4145	4145	0
591	20230830	101300	48998585	4145	4145	4145	4145	983
592	20230830	101200	44924050	4145	4145	4145	4145	56
593	20230830	101100	44691930	4145	4145	4145	4145	0
594	20230830	101000	44691930	4145	4145	4145	4145	0
595	20230830	100900	44691930	4145	4145	4145	4145	0
596	20230830	100800	44691930	4145	4145	4145	4145	0
597	20230830	100700	44691930	4145	4145	4145	4145	0
598	20230830	100600	44691930	4145	4145	4145	4145	1
599	20230830	100500	44687785	4145	4145	4145	4145	13
600	20230830	100400	44633900	4150	4145	4150	4145	17
601	20230830	100300	44563410	4155	4155	4155	4155	335
602	20230830	100200	43171485	4150	4150	4150	4150	2
603	20230830	100100	43163185	4150	4150	4150	4150	154
604	20230830	100000	42524085	4150	4150	4150	4150	0
605	20230830	095900	42524085	4150	4150	4150	4150	0
606	20230830	095800	42524085	4150	4150	4150	4150	0
607	20230830	095700	42524085	4150	4150	4150	4150	0
608	20230830	095600	42524085	4150	4150	4150	4150	0
609	20230830	095500	42524085	4150	4150	4150	4150	787
610	20230830	095400	39258035	4150	4150	4150	4150	0
611	20230830	095300	39258035	4150	4150	4150	4150	0
612	20230830	095200	39258035	4150	4150	4150	4150	0
613	20230830	095100	39258035	4150	4150	4150	4150	1
614	20230830	095000	39253885	4150	4150	4150	4150	171
615	20230830	094900	38544235	4150	4150	4150	4150	0
616	20230830	094800	38544235	4150	4150	4150	4150	0
617	20230830	094700	38544235	4150	4150	4150	4150	0
618	20230830	094600	38544235	4150	4150	4150	4150	0
619	20230830	094500	38544235	4150	4150	4150	4150	0
620	20230830	094400	38544235	4150	4150	4150	4150	3
621	20230830	094300	38531785	4145	4145	4145	4145	0
622	20230830	094200	38531785	4145	4145	4145	4145	0
623	20230830	094100	38531785	4145	4145	4145	4145	1000
624	20230830	094000	34386785	4145	4150	4150	4145	277
625	20230830	093900	33238475	4150	4150	4150	4150	0
626	20230830	093800	33238475	4150	4150	4150	4150	100
627	20230830	093700	32823475	4155	4155	4155	4155	156
628	20230830	093600	32175295	4150	4150	4150	4150	46
629	20230830	093500	31984395	4150	4150	4150	4150	10
630	20230830	093400	31942895	4150	4150	4150	4150	440
631	20230830	093300	30116895	4150	4155	4155	4150	1829
632	20230830	093200	22517900	4155	4155	4155	4155	2
633	20230830	093100	22509590	4150	4150	4150	4150	0
634	20230830	093000	22509590	4150	4150	4150	4150	1294
635	20230830	092900	17139490	4155	4155	4155	4155	0
636	20230830	092800	17139490	4155	4155	4155	4155	0
637	20230830	092700	17139490	4155	4155	4155	4155	12
638	20230830	092600	17089630	4150	4150	4150	4150	70
639	20230830	092500	16799130	4150	4150	4150	4150	0
640	20230830	092400	16799130	4150	4150	4150	4150	23
641	20230830	092300	16703680	4150	4150	4150	4150	0
642	20230830	092200	16703680	4150	4150	4150	4150	97
643	20230830	092100	16301130	4150	4150	4150	4150	3
644	20230830	092000	16288680	4155	4145	4155	4145	14
645	20230830	091900	16230590	4140	4140	4140	4140	3
646	20230830	091800	16218170	4140	4145	4145	4140	129
647	20230830	091700	15684080	4150	4155	4155	4150	112
648	20230830	091600	15218820	4155	4150	4155	4150	108
649	20230830	091500	14770130	4140	4140	4140	4140	0
650	20230830	091400	14770130	4140	4140	4140	4140	0
651	20230830	091300	14770130	4140	4140	4140	4140	1
652	20230830	091200	14765990	4140	4140	4140	4140	0
653	20230830	091100	14765990	4140	4140	4140	4140	295
654	20230830	091000	13544690	4140	4140	4140	4140	61
655	20230830	090900	13292150	4165	4165	4165	4165	0
656	20230830	090800	13292150	4165	4160	4165	4160	20
657	20230830	090700	13208920	4140	4155	4160	4140	900
658	20230830	090600	9466700	4135	4135	4155	4135	151
659	20230830	090500	8839915	4155	4155	4155	4155	0
660	20230830	090400	8839915	4155	4150	4155	4150	99
661	20230830	090300	8429060	4130	4145	4145	4130	18
662	20230830	090200	8354665	4135	4130	4135	4130	288
663	20230830	090100	7165195	4130	4140	4140	4130	1018
664	20230830	090000	2957245	4140	4130	4145	4130	716