KissMeData/019770/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185700	412904540	4085	4085	4085	4085	1150
3	20230901	185600	412904540	4085	4085	4085	4085	0
4	20230901	185500	412904540	4085	4085	4085	4085	0
5	20230901	185400	412904540	4085	4085	4085	4085	0
6	20230901	185300	412904540	4085	4085	4085	4085	0
7	20230901	185200	412904540	4085	4085	4085	4085	0
8	20230901	185100	412904540	4085	4085	4085	4085	0
9	20230901	185000	412904540	4085	4085	4085	4085	0
10	20230901	184900	412904540	4085	4085	4085	4085	0
11	20230901	184800	412904540	4085	4085	4085	4085	0
12	20230901	184700	412904540	4085	4085	4085	4085	0
13	20230901	184600	412904540	4085	4085	4085	4085	0
14	20230901	184500	412904540	4085	4085	4085	4085	0
15	20230901	184400	412904540	4085	4085	4085	4085	0
16	20230901	184300	412904540	4085	4085	4085	4085	0
17	20230901	184200	412904540	4085	4085	4085	4085	0
18	20230901	184100	412904540	4085	4085	4085	4085	0
19	20230901	184000	412904540	4085	4085	4085	4085	0
20	20230901	183900	412904540	4085	4085	4085	4085	0
21	20230901	183800	412904540	4085	4085	4085	4085	0
22	20230901	183700	412904540	4085	4085	4085	4085	0
23	20230901	183600	412904540	4085	4085	4085	4085	0
24	20230901	183500	412904540	4085	4085	4085	4085	0
25	20230901	183400	412904540	4085	4085	4085	4085	0
26	20230901	183300	412904540	4085	4085	4085	4085	0
27	20230901	183200	412904540	4085	4085	4085	4085	0
28	20230901	183100	412904540	4085	4085	4085	4085	0
29	20230901	183000	412904540	4085	4085	4085	4085	0
30	20230901	182900	412904540	4085	4085	4085	4085	0
31	20230901	182800	412904540	4085	4085	4085	4085	0
32	20230901	182700	412904540	4085	4085	4085	4085	1150
33	20230901	182600	412904540	4085	4085	4085	4085	0
34	20230901	182500	412904540	4085	4085	4085	4085	0
35	20230901	182400	412904540	4085	4085	4085	4085	0
36	20230901	182300	412904540	4085	4085	4085	4085	0
37	20230901	182200	412904540	4085	4085	4085	4085	0
38	20230901	182100	412904540	4085	4085	4085	4085	0
39	20230901	182000	412904540	4085	4085	4085	4085	0
40	20230901	181900	412904540	4085	4085	4085	4085	0
41	20230901	181800	412904540	4085	4085	4085	4085	0
42	20230901	181700	412904540	4085	4085	4085	4085	0
43	20230901	181600	412904540	4085	4085	4085	4085	0
44	20230901	181500	412904540	4085	4085	4085	4085	0
45	20230901	181400	412904540	4085	4085	4085	4085	0
46	20230901	181300	412904540	4085	4085	4085	4085	0
47	20230901	181200	412904540	4085	4085	4085	4085	0
48	20230901	181100	412904540	4085	4085	4085	4085	0
49	20230901	181000	412904540	4085	4085	4085	4085	0
50	20230901	180900	412904540	4085	4085	4085	4085	0
51	20230901	180800	412904540	4085	4085	4085	4085	0
52	20230901	180700	412904540	4085	4085	4085	4085	0
53	20230901	180600	412904540	4085	4085	4085	4085	0
54	20230901	180500	412904540	4085	4085	4085	4085	0
55	20230901	180400	412904540	4085	4085	4085	4085	0
56	20230901	180300	412904540	4085	4085	4085	4085	0
57	20230901	180200	412904540	4085	4085	4085	4085	0
58	20230901	180100	412904540	4085	4085	4085	4085	0
59	20230901	180000	412904540	4085	4085	4085	4085	0
60	20230901	175900	412904540	4085	4085	4085	4085	0
61	20230901	175800	412904540	4085	4085	4085	4085	0
62	20230901	175700	412904540	4085	4085	4085	4085	1150
63	20230901	175600	412904540	4085	4085	4085	4085	0
64	20230901	175500	412904540	4085	4085	4085	4085	0
65	20230901	175400	412904540	4085	4085	4085	4085	0
66	20230901	175300	412904540	4085	4085	4085	4085	0
67	20230901	175200	412904540	4085	4085	4085	4085	0
68	20230901	175100	412904540	4085	4085	4085	4085	0
69	20230901	175000	412904540	4085	4085	4085	4085	0
70	20230901	174900	412904540	4085	4085	4085	4085	0
71	20230901	174800	412904540	4085	4085	4085	4085	0
72	20230901	174700	412904540	4085	4085	4085	4085	0
73	20230901	174600	412904540	4085	4085	4085	4085	0
74	20230901	174500	412904540	4085	4085	4085	4085	0
75	20230901	174400	412904540	4085	4085	4085	4085	0
76	20230901	174300	412904540	4085	4085	4085	4085	0
77	20230901	174200	412904540	4085	4085	4085	4085	0
78	20230901	174100	412904540	4085	4085	4085	4085	0
79	20230901	174000	412904540	4085	4085	4085	4085	0
80	20230901	173900	412904540	4085	4085	4085	4085	0
81	20230901	173800	412904540	4085	4085	4085	4085	0
82	20230901	173700	412904540	4085	4085	4085	4085	0
83	20230901	173600	412904540	4085	4085	4085	4085	0
84	20230901	173500	412904540	4085	4085	4085	4085	0
85	20230901	173400	412904540	4085	4085	4085	4085	0
86	20230901	173300	412904540	4085	4085	4085	4085	0
87	20230901	173200	412904540	4085	4085	4085	4085	0
88	20230901	173100	412904540	4085	4085	4085	4085	0
89	20230901	173000	412904540	4085	4085	4085	4085	0
90	20230901	172900	412904540	4085	4085	4085	4085	0
91	20230901	172800	412904540	4085	4085	4085	4085	0
92	20230901	172700	412904540	4085	4085	4085	4085	1150
93	20230901	172600	412904540	4085	4085	4085	4085	0
94	20230901	172500	412904540	4085	4085	4085	4085	0
95	20230901	172400	412904540	4085	4085	4085	4085	0
96	20230901	172300	412904540	4085	4085	4085	4085	0
97	20230901	172200	412904540	4085	4085	4085	4085	0
98	20230901	172100	412904540	4085	4085	4085	4085	0
99	20230901	172000	412904540	4085	4085	4085	4085	0
100	20230901	171900	412904540	4085	4085	4085	4085	0
101	20230901	171800	412904540	4085	4085	4085	4085	0
102	20230901	171700	412904540	4085	4085	4085	4085	0
103	20230901	171600	412904540	4085	4085	4085	4085	0
104	20230901	171500	412904540	4085	4085	4085	4085	0
105	20230901	171400	412904540	4085	4085	4085	4085	0
106	20230901	171300	412904540	4085	4085	4085	4085	0
107	20230901	171200	412904540	4085	4085	4085	4085	0
108	20230901	171100	412904540	4085	4085	4085	4085	0
109	20230901	171000	412904540	4085	4085	4085	4085	0
110	20230901	170900	412904540	4085	4085	4085	4085	0
111	20230901	170800	412904540	4085	4085	4085	4085	0
112	20230901	170700	412904540	4085	4085	4085	4085	0
113	20230901	170600	412904540	4085	4085	4085	4085	0
114	20230901	170500	412904540	4085	4085	4085	4085	0
115	20230901	170400	412904540	4085	4085	4085	4085	0
116	20230901	170300	412904540	4085	4085	4085	4085	0
117	20230901	170200	412904540	4085	4085	4085	4085	0
118	20230901	170100	412904540	4085	4085	4085	4085	0
119	20230901	170000	412904540	4085	4085	4085	4085	0
120	20230901	165900	412904540	4085	4085	4085	4085	0
121	20230901	165800	412904540	4085	4085	4085	4085	0
122	20230901	165700	412904540	4085	4085	4085	4085	1150
123	20230901	165600	412904540	4085	4085	4085	4085	0
124	20230901	165500	412904540	4085	4085	4085	4085	0
125	20230901	165400	412904540	4085	4085	4085	4085	0
126	20230901	165300	412904540	4085	4085	4085	4085	0
127	20230901	165200	412904540	4085	4085	4085	4085	0
128	20230901	165100	412904540	4085	4085	4085	4085	0
129	20230901	165000	412904540	4085	4085	4085	4085	0
130	20230901	164900	412904540	4085	4085	4085	4085	0
131	20230901	164800	412904540	4085	4085	4085	4085	0
132	20230901	164700	412904540	4085	4085	4085	4085	0
133	20230901	164600	412904540	4085	4085	4085	4085	0
134	20230901	164500	412904540	4085	4085	4085	4085	0
135	20230901	164400	412904540	4085	4085	4085	4085	0
136	20230901	164300	412904540	4085	4085	4085	4085	0
137	20230901	164200	412904540	4085	4085	4085	4085	0
138	20230901	164100	412904540	4085	4085	4085	4085	0
139	20230901	164000	412904540	4085	4085	4085	4085	0
140	20230901	163900	412904540	4085	4085	4085	4085	0
141	20230901	163800	412904540	4085	4085	4085	4085	0
142	20230901	163700	412904540	4085	4085	4085	4085	0
143	20230901	163600	412904540	4085	4085	4085	4085	0
144	20230901	163500	412904540	4085	4085	4085	4085	0
145	20230901	163400	412904540	4085	4085	4085	4085	0
146	20230901	163300	412904540	4085	4085	4085	4085	0
147	20230901	163200	412904540	4085	4085	4085	4085	0
148	20230901	163100	412904540	4085	4085	4085	4085	0
149	20230901	163000	412904540	4085	4085	4085	4085	0
150	20230901	162900	412904540	4085	4085	4085	4085	0
151	20230901	162800	412904540	4085	4085	4085	4085	0
152	20230901	162700	412904540	4085	4085	4085	4085	1150
153	20230901	162600	412904540	4085	4085	4085	4085	0
154	20230901	162500	412904540	4085	4085	4085	4085	0
155	20230901	162400	412904540	4085	4085	4085	4085	0
156	20230901	162300	412904540	4085	4085	4085	4085	0
157	20230901	162200	412904540	4085	4085	4085	4085	0
158	20230901	162100	412904540	4085	4085	4085	4085	0
159	20230901	162000	412904540	4085	4085	4085	4085	0
160	20230901	161900	412904540	4085	4085	4085	4085	0
161	20230901	161800	412904540	4085	4085	4085	4085	0
162	20230901	161700	412904540	4085	4085	4085	4085	0
163	20230901	161600	412904540	4085	4085	4085	4085	0
164	20230901	161500	412904540	4085	4085	4085	4085	0
165	20230901	161400	412904540	4085	4085	4085	4085	0
166	20230901	161300	412904540	4085	4085	4085	4085	0
167	20230901	161200	412904540	4085	4085	4085	4085	0
168	20230901	161100	412904540	4085	4085	4085	4085	0
169	20230901	161000	412904540	4085	4085	4085	4085	0
170	20230901	160900	412904540	4085	4085	4085	4085	0
171	20230901	160800	412904540	4085	4085	4085	4085	0
172	20230901	160700	412904540	4085	4085	4085	4085	0
173	20230901	160600	412904540	4085	4085	4085	4085	0
174	20230901	160500	412904540	4085	4085	4085	4085	0
175	20230901	160400	412904540	4085	4085	4085	4085	0
176	20230901	160300	412904540	4085	4085	4085	4085	0
177	20230901	160200	412904540	4085	4085	4085	4085	0
178	20230901	160100	412904540	4085	4085	4085	4085	0
179	20230901	160000	412904540	4085	4085	4085	4085	0
180	20230901	155900	412904540	4085	4085	4085	4085	0
181	20230901	155800	412904540	4085	4085	4085	4085	0
182	20230901	155700	412904540	4085	4085	4085	4085	1150
183	20230901	155600	412904540	4085	4085	4085	4085	0
184	20230901	155500	412904540	4085	4085	4085	4085	0
185	20230901	155400	412904540	4085	4085	4085	4085	0
186	20230901	155300	412904540	4085	4085	4085	4085	0
187	20230901	155200	412904540	4085	4085	4085	4085	0
188	20230901	155100	412904540	4085	4085	4085	4085	0
189	20230901	155000	412904540	4085	4085	4085	4085	0
190	20230901	154900	412904540	4085	4085	4085	4085	0
191	20230901	154800	412904540	4085	4085	4085	4085	0
192	20230901	154700	412904540	4085	4085	4085	4085	0
193	20230901	154600	412904540	4085	4085	4085	4085	0
194	20230901	154500	412904540	4085	4085	4085	4085	0
195	20230901	154400	412904540	4085	4085	4085	4085	0
196	20230901	154300	412904540	4085	4085	4085	4085	0
197	20230901	154200	412904540	4085	4085	4085	4085	0
198	20230901	154100	412904540	4085	4085	4085	4085	0
199	20230901	154000	412904540	4085	4085	4085	4085	0
200	20230901	153900	412904540	4085	4085	4085	4085	0
201	20230901	153800	412904540	4085	4085	4085	4085	0
202	20230901	153700	412904540	4085	4085	4085	4085	0
203	20230901	153600	412904540	4085	4085	4085	4085	0
204	20230901	153500	412904540	4085	4085	4085	4085	0
205	20230901	153400	412904540	4085	4085	4085	4085	0
206	20230901	153300	412904540	4085	4085	4085	4085	0
207	20230901	153200	412904540	4085	4085	4085	4085	0
208	20230901	153100	412904540	4085	4085	4085	4085	0
209	20230901	153000	412904540	4085	4085	4085	4085	1150
210	20230901	152900	408206790	4075	4075	4075	4075	0
211	20230901	152800	408206790	4075	4075	4075	4075	0
212	20230901	152700	408206790	4075	4075	4075	4075	0
213	20230901	152600	408206790	4075	4075	4075	4075	0
214	20230901	152500	408206790	4075	4075	4075	4075	0
215	20230901	152400	408206790	4075	4075	4075	4075	0
216	20230901	152300	408206790	4075	4075	4075	4075	0
217	20230901	152200	408206790	4075	4075	4075	4075	0
218	20230901	152100	408206790	4075	4075	4075	4075	0
219	20230901	152000	408206790	4075	4075	4075	4075	0
220	20230901	151900	408206790	4075	4075	4075	4075	0
221	20230901	151800	408206790	4075	4075	4075	4075	1000
222	20230901	151700	404131790	4080	4070	4080	4070	1000
223	20230901	151600	400057705	4070	4065	4070	4065	100
224	20230901	151500	399650730	4070	4065	4070	4065	100
225	20230901	151400	399244130	4070	4070	4070	4070	0
226	20230901	151300	399244130	4070	4070	4070	4065	141
227	20230901	151200	398670460	4040	4045	4045	4040	100
228	20230901	151100	398266315	4045	4065	4065	4045	814
229	20230901	151000	394959195	4050	4050	4050	4050	2
230	20230901	150900	394951095	4065	4065	4065	4065	0
231	20230901	150800	394951095	4065	4065	4065	4065	1
232	20230901	150700	394947030	4045	4045	4045	4045	0
233	20230901	150600	394947030	4045	4045	4045	4045	0
234	20230901	150500	394947030	4045	4050	4050	4045	259
235	20230901	150400	393898375	4045	4045	4045	4045	0
236	20230901	150300	393898375	4045	4045	4045	4045	0
237	20230901	150200	393898375	4045	4060	4060	4045	3300
238	20230901	150100	380546215	4060	4060	4060	4060	0
239	20230901	150000	380546215	4060	4060	4060	4060	20
240	20230901	145900	380465015	4060	4060	4060	4060	0
241	20230901	145800	380465015	4060	4060	4060	4060	0
242	20230901	145700	380465015	4060	4060	4060	4060	0
243	20230901	145600	380465015	4060	4060	4060	4060	0
244	20230901	145500	380465015	4060	4060	4060	4060	3
245	20230901	145400	380452835	4050	4050	4050	4050	65
246	20230901	145300	380189585	4065	4065	4065	4065	0
247	20230901	145200	380189585	4065	4065	4065	4065	0
248	20230901	145100	380189585	4065	4065	4065	4065	0
249	20230901	145000	380189585	4065	4065	4065	4065	1
250	20230901	144900	380185520	4070	4070	4070	4070	0
251	20230901	144800	380185520	4070	4070	4070	4070	0
252	20230901	144700	380185520	4070	4070	4070	4070	1
253	20230901	144600	380181450	4050	4050	4050	4050	0
254	20230901	144500	380181450	4050	4050	4050	4050	1
255	20230901	144400	380177400	4050	4050	4050	4050	12
256	20230901	144300	380128800	4045	4045	4045	4045	3
257	20230901	144200	380116665	4045	4045	4045	4045	0
258	20230901	144100	380116665	4045	4045	4045	4045	0
259	20230901	144000	380116665	4045	4045	4045	4045	0
260	20230901	143900	380116665	4045	4045	4050	4045	485
261	20230901	143800	378154585	4050	4050	4050	4050	75
262	20230901	143700	377850835	4050	4050	4050	4050	51
263	20230901	143600	377644285	4050	4050	4050	4050	0
264	20230901	143500	377644285	4050	4050	4050	4050	617
265	20230901	143400	375145435	4075	4075	4075	4075	0
266	20230901	143300	375145435	4075	4075	4075	4075	0
267	20230901	143200	375145435	4075	4075	4075	4075	200
268	20230901	143100	374330435	4075	4075	4075	4075	30
269	20230901	143000	374208185	4075	4075	4075	4075	0
270	20230901	142900	374208185	4075	4075	4075	4075	20
271	20230901	142800	374126685	4075	4075	4075	4075	2
272	20230901	142700	374118535	4075	4075	4075	4075	3
273	20230901	142600	374106310	4075	4075	4075	4075	0
274	20230901	142500	374106310	4075	4055	4075	4050	333
275	20230901	142400	372755645	4050	4050	4050	4050	0
276	20230901	142300	372755645	4050	4050	4050	4050	0
277	20230901	142200	372755645	4050	4060	4060	4050	1470
278	20230901	142100	366796605	4055	4055	4055	4055	0
279	20230901	142000	366796605	4055	4055	4055	4055	0
280	20230901	141900	366796605	4055	4055	4055	4055	1
281	20230901	141800	366792550	4060	4060	4060	4060	64
282	20230901	141700	366532710	4065	4065	4065	4065	0
283	20230901	141600	366532710	4065	4065	4065	4065	0
284	20230901	141500	366532710	4065	4065	4065	4065	0
285	20230901	141400	366532710	4065	4065	4065	4065	150
286	20230901	141300	365922960	4070	4070	4070	4070	0
287	20230901	141200	365922960	4070	4070	4070	4070	0
288	20230901	141100	365922960	4070	4070	4070	4070	0
289	20230901	141000	365922960	4070	4070	4070	4070	0
290	20230901	140900	365922960	4070	4070	4070	4070	0
291	20230901	140800	365922960	4070	4070	4070	4070	0
292	20230901	140700	365922960	4070	4070	4070	4070	0
293	20230901	140600	365922960	4070	4070	4070	4070	26
294	20230901	140500	365817140	4070	4070	4070	4070	0
295	20230901	140400	365817140	4070	4070	4070	4070	0
296	20230901	140300	365817140	4070	4070	4070	4070	0
297	20230901	140200	365817140	4070	4070	4070	4070	41
298	20230901	140100	365650270	4050	4050	4050	4050	0
299	20230901	140000	365650270	4050	4050	4050	4050	0
300	20230901	135900	365650270	4050	4050	4050	4050	0
301	20230901	135800	365650270	4050	4055	4055	4050	1210
302	20230901	135700	360748645	4055	4055	4055	4055	0
303	20230901	135600	360748645	4055	4055	4055	4055	5
304	20230901	135500	360728370	4050	4050	4050	4050	0
305	20230901	135400	360728370	4050	4050	4050	4050	1
306	20230901	135300	360724320	4075	4075	4075	4075	0
307	20230901	135200	360724320	4075	4075	4075	4075	0
308	20230901	135100	360724320	4075	4075	4075	4075	0
309	20230901	135000	360724320	4075	4070	4075	4070	2
310	20230901	134900	360716175	4050	4050	4050	4050	0
311	20230901	134800	360716175	4050	4050	4050	4050	2
312	20230901	134700	360708075	4050	4050	4050	4050	0
313	20230901	134600	360708075	4050	4050	4050	4050	0
314	20230901	134500	360708075	4050	4050	4050	4050	0
315	20230901	134400	360708075	4050	4050	4050	4050	0
316	20230901	134300	360708075	4050	4050	4050	4050	650
317	20230901	134200	358075575	4050	4050	4050	4050	0
318	20230901	134100	358075575	4050	4050	4050	4050	0
319	20230901	134000	358075575	4050	4060	4060	4050	3200
320	20230901	133900	345107735	4060	4060	4060	4060	0
321	20230901	133800	345107735	4060	4060	4060	4060	0
322	20230901	133700	345107735	4060	4070	4070	4060	954
323	20230901	133600	341230525	4070	4070	4070	4070	10
324	20230901	133500	341189825	4065	4065	4065	4065	110
325	20230901	133400	340742675	4065	4065	4065	4065	0
326	20230901	133300	340742675	4065	4065	4065	4065	0
327	20230901	133200	340742675	4065	4065	4065	4065	0
328	20230901	133100	340742675	4065	4065	4065	4065	0
329	20230901	133000	340742675	4065	4065	4065	4065	0
330	20230901	132900	340742675	4065	4070	4070	4065	747
331	20230901	132800	337702390	4075	4075	4075	4075	405
332	20230901	132700	336052015	4075	4075	4075	4075	0
333	20230901	132600	336052015	4075	4075	4075	4075	247
334	20230901	132500	335045490	4080	4080	4080	4080	0
335	20230901	132400	335045490	4080	4080	4080	4080	0
336	20230901	132300	335045490	4080	4080	4080	4080	0
337	20230901	132200	335045490	4080	4080	4080	4080	0
338	20230901	132100	335045490	4080	4080	4080	4080	0
339	20230901	132000	335045490	4080	4080	4080	4080	27
340	20230901	131900	334935330	4075	4075	4075	4075	0
341	20230901	131800	334935330	4075	4075	4075	4075	0
342	20230901	131700	334935330	4075	4075	4075	4075	0
343	20230901	131600	334935330	4075	4075	4075	4075	0
344	20230901	131500	334935330	4075	4075	4075	4075	50
345	20230901	131400	334731580	4075	4080	4080	4075	107
346	20230901	131300	334295420	4075	4075	4075	4075	100
347	20230901	131200	333887920	4080	4080	4080	4080	0
348	20230901	131100	333887920	4080	4080	4080	4080	0
349	20230901	131000	333887920	4080	4080	4080	4080	0
350	20230901	130900	333887920	4080	4080	4080	4080	0
351	20230901	130800	333887920	4080	4080	4080	4080	0
352	20230901	130700	333887920	4080	4080	4080	4080	70
353	20230901	130600	333602320	4080	4080	4080	4080	0
354	20230901	130500	333602320	4080	4080	4080	4080	25
355	20230901	130400	333500320	4075	4075	4075	4075	0
356	20230901	130300	333500320	4075	4075	4075	4075	0
357	20230901	130200	333500320	4075	4075	4075	4075	128
358	20230901	130100	332978720	4080	4080	4080	4080	1
359	20230901	130000	332974640	4075	4075	4075	4075	6
360	20230901	125900	332950190	4080	4080	4080	4080	128
361	20230901	125800	332427950	4085	4085	4085	4085	0
362	20230901	125700	332427950	4085	4085	4085	4085	1
363	20230901	125600	332423865	4080	4080	4080	4080	313
364	20230901	125500	331146825	4085	4085	4085	4085	0
365	20230901	125400	331146825	4085	4085	4085	4085	0
366	20230901	125300	331146825	4085	4085	4085	4085	0
367	20230901	125200	331146825	4085	4085	4085	4085	0
368	20230901	125100	331146825	4085	4085	4085	4085	0
369	20230901	125000	331146825	4085	4085	4085	4085	0
370	20230901	124900	331146825	4085	4085	4085	4085	0
371	20230901	124800	331146825	4085	4085	4085	4085	0
372	20230901	124700	331146825	4085	4085	4085	4085	0
373	20230901	124600	331146825	4085	4085	4085	4085	0
374	20230901	124500	331146825	4085	4085	4085	4085	250
375	20230901	124400	330125575	4080	4080	4080	4080	0
376	20230901	124300	330125575	4080	4080	4080	4080	0
377	20230901	124200	330125575	4080	4080	4080	4080	0
378	20230901	124100	330125575	4080	4080	4080	4080	0
379	20230901	124000	330125575	4080	4080	4080	4080	325
380	20230901	123900	328799575	4085	4085	4085	4085	0
381	20230901	123800	328799575	4085	4085	4085	4085	1232
382	20230901	123700	323766855	4085	4085	4085	4085	0
383	20230901	123600	323766855	4085	4085	4085	4085	0
384	20230901	123500	323766855	4085	4085	4085	4085	0
385	20230901	123400	323766855	4085	4085	4085	4085	0
386	20230901	123300	323766855	4085	4085	4085	4085	0
387	20230901	123200	323766855	4085	4085	4085	4085	0
388	20230901	123100	323766855	4085	4085	4085	4085	0
389	20230901	123000	323766855	4085	4085	4085	4085	0
390	20230901	122900	323766855	4085	4085	4085	4085	0
391	20230901	122800	323766855	4085	4085	4085	4085	0
392	20230901	122700	323766855	4085	4085	4085	4085	0
393	20230901	122600	323766855	4085	4085	4085	4085	1
394	20230901	122500	323762770	4085	4085	4085	4085	0
395	20230901	122400	323762770	4085	4085	4085	4085	0
396	20230901	122300	323762770	4085	4085	4085	4085	25
397	20230901	122200	323660645	4080	4080	4080	4080	78
398	20230901	122100	323342405	4075	4075	4075	4075	0
399	20230901	122000	323342405	4075	4075	4075	4075	0
400	20230901	121900	323342405	4075	4075	4075	4075	0
401	20230901	121800	323342405	4075	4075	4075	4075	0
402	20230901	121700	323342405	4075	4075	4075	4075	200
403	20230901	121600	322527405	4080	4080	4080	4080	0
404	20230901	121500	322527405	4080	4080	4080	4080	0
405	20230901	121400	322527405	4080	4080	4080	4080	31
406	20230901	121300	322400925	4075	4075	4075	4075	0
407	20230901	121200	322400925	4075	4075	4075	4075	0
408	20230901	121100	322400925	4075	4075	4075	4075	62
409	20230901	121000	322148275	4075	4075	4075	4075	0
410	20230901	120900	322148275	4075	4075	4075	4075	0
411	20230901	120800	322148275	4075	4075	4075	4075	3
412	20230901	120700	322136050	4075	4075	4075	4075	272
413	20230901	120600	321027650	4075	4075	4075	4075	525
414	20230901	120500	318888275	4080	4080	4080	4080	0
415	20230901	120400	318888275	4080	4080	4080	4080	61
416	20230901	120300	318639395	4080	4080	4080	4080	0
417	20230901	120200	318639395	4080	4080	4080	4080	200
418	20230901	120100	317823395	4080	4080	4080	4080	0
419	20230901	120000	317823395	4080	4080	4080	4080	38
420	20230901	115900	317668355	4080	4080	4080	4080	128
421	20230901	115800	317146115	4080	4080	4080	4080	0
422	20230901	115700	317146115	4080	4080	4090	4080	154
423	20230901	115600	316517765	4085	4085	4085	4085	476
424	20230901	115500	314573305	4085	4085	4085	4085	1
425	20230901	115400	314569220	4095	4095	4095	4095	0
426	20230901	115300	314569220	4095	4095	4095	4095	0
427	20230901	115200	314569220	4095	4095	4095	4095	0
428	20230901	115100	314569220	4095	4095	4095	4095	0
429	20230901	115000	314569220	4095	4095	4095	4095	0
430	20230901	114900	314569220	4095	4095	4095	4095	0
431	20230901	114800	314569220	4095	4095	4095	4095	0
432	20230901	114700	314569220	4095	4095	4095	4095	0
433	20230901	114600	314569220	4095	4095	4095	4095	1
434	20230901	114500	314565125	4095	4095	4095	4095	0
435	20230901	114400	314565125	4095	4090	4095	4090	100
436	20230901	114300	314155630	4080	4080	4080	4080	0
437	20230901	114200	314155630	4080	4080	4080	4080	0
438	20230901	114100	314155630	4080	4080	4080	4080	0
439	20230901	114000	314155630	4080	4080	4080	4080	0
440	20230901	113900	314155630	4080	4085	4085	4080	565
441	20230901	113800	311848825	4095	4095	4095	4095	0
442	20230901	113700	311848825	4095	4095	4095	4095	0
443	20230901	113600	311848825	4095	4095	4095	4095	0
444	20230901	113500	311848825	4095	4095	4095	4095	0
445	20230901	113400	311848825	4095	4095	4095	4095	0
446	20230901	113300	311848825	4095	4095	4095	4095	0
447	20230901	113200	311848825	4095	4095	4095	4095	0
448	20230901	113100	311848825	4095	4090	4095	4090	200
449	20230901	113000	311030275	4090	4090	4090	4090	77
450	20230901	112900	310715345	4090	4090	4090	4090	0
451	20230901	112800	310715345	4090	4090	4090	4090	600
452	20230901	112700	308261345	4090	4090	4090	4090	0
453	20230901	112600	308261345	4090	4090	4090	4090	1
454	20230901	112500	308257255	4090	4095	4095	4090	11
455	20230901	112400	308212260	4095	4095	4095	4095	0
456	20230901	112300	308212260	4095	4095	4095	4095	23
457	20230901	112200	308118075	4095	4095	4095	4095	34
458	20230901	112100	307978845	4095	4095	4095	4095	164
459	20230901	112000	307307265	4090	4090	4090	4090	0
460	20230901	111900	307307265	4090	4090	4090	4090	262
461	20230901	111800	306235685	4100	4100	4100	4100	0
462	20230901	111700	306235685	4100	4100	4100	4100	5
463	20230901	111600	306215185	4100	4100	4100	4100	1
464	20230901	111500	306211085	4090	4090	4090	4090	30
465	20230901	111400	306088385	4105	4105	4105	4105	0
466	20230901	111300	306088385	4105	4105	4105	4105	0
467	20230901	111200	306088385	4105	4105	4105	4105	0
468	20230901	111100	306088385	4105	4105	4105	4105	0
469	20230901	111000	306088385	4105	4105	4105	4105	0
470	20230901	110900	306088385	4105	4105	4105	4105	0
471	20230901	110800	306088385	4105	4105	4105	4105	0
472	20230901	110700	306088385	4105	4105	4105	4105	538
473	20230901	110600	303879895	4105	4105	4105	4105	3
474	20230901	110500	303867580	4090	4090	4090	4090	0
475	20230901	110400	303867580	4090	4090	4090	4090	0
476	20230901	110300	303867580	4090	4090	4090	4090	0
477	20230901	110200	303867580	4090	4090	4090	4090	0
478	20230901	110100	303867580	4090	4090	4090	4090	0
479	20230901	110000	303867580	4090	4090	4090	4090	0
480	20230901	105900	303867580	4090	4090	4090	4090	0
481	20230901	105800	303867580	4090	4105	4105	4090	2204
482	20230901	105700	294833805	4105	4110	4110	4105	105
483	20230901	105600	294402775	4105	4105	4105	4105	24
484	20230901	105500	294304255	4110	4110	4110	4110	30
485	20230901	105400	294180955	4120	4120	4120	4120	0
486	20230901	105300	294180955	4120	4120	4120	4120	0
487	20230901	105200	294180955	4120	4120	4120	4120	0
488	20230901	105100	294180955	4120	4120	4120	4120	884
489	20230901	105000	290538875	4120	4115	4120	4115	439
490	20230901	104900	288730840	4115	4115	4115	4115	64
491	20230901	104800	288467480	4115	4115	4115	4115	118
492	20230901	104700	287981910	4110	4110	4110	4110	0
493	20230901	104600	287981910	4110	4110	4110	4110	110
494	20230901	104500	287529810	4110	4105	4110	4105	465
495	20230901	104400	285618675	4105	4105	4105	4105	225
496	20230901	104300	284695050	4105	4105	4105	4105	0
497	20230901	104200	284695050	4105	4105	4105	4105	10
498	20230901	104100	284654000	4110	4105	4110	4105	258
499	20230901	104000	283594855	4105	4100	4105	4100	75
500	20230901	103900	283287170	4100	4100	4100	4100	0
501	20230901	103800	283287170	4100	4100	4100	4100	434
502	20230901	103700	281507770	4100	4100	4100	4100	1
503	20230901	103600	281503670	4095	4085	4095	4085	3068
504	20230901	103500	268965955	4080	4080	4080	4080	226
505	20230901	103400	268043875	4070	4070	4070	4070	0
506	20230901	103300	268043875	4070	4070	4070	4070	267
507	20230901	103200	266957185	4080	4080	4080	4080	474
508	20230901	103100	265023265	4080	4080	4080	4080	700
509	20230901	103000	262167265	4080	4080	4080	4080	344
510	20230901	102900	260763745	4080	4070	4080	4070	31
511	20230901	102800	260637565	4070	4075	4075	4070	527
512	20230901	102700	258491040	4075	4080	4080	4075	651
513	20230901	102600	255837960	4080	4080	4080	4080	29
514	20230901	102500	255719640	4080	4080	4080	4080	370
515	20230901	102400	254210040	4085	4085	4085	4085	0
516	20230901	102300	254210040	4085	4085	4085	4085	0
517	20230901	102200	254210040	4085	4085	4085	4085	0
518	20230901	102100	254210040	4085	4085	4085	4085	0
519	20230901	102000	254210040	4085	4085	4090	4080	853
520	20230901	101900	250728155	4085	4085	4085	4085	0
521	20230901	101800	250728155	4085	4085	4085	4085	348
522	20230901	101700	249306575	4090	4090	4090	4090	2
523	20230901	101600	249298395	4090	4090	4090	4090	68
524	20230901	101500	249020275	4090	4090	4090	4090	288
525	20230901	101400	247842355	4090	4090	4090	4090	12
526	20230901	101300	247793275	4090	4090	4090	4090	500
527	20230901	101200	245748275	4090	4085	4090	4085	243
528	20230901	101100	244754410	4090	4090	4090	4090	25
529	20230901	101000	244652160	4090	4090	4090	4090	24
530	20230901	100900	244554000	4085	4085	4085	4085	0
531	20230901	100800	244554000	4085	4090	4090	4085	423
532	20230901	100700	242825480	4085	4085	4085	4085	0
533	20230901	100600	242825480	4085	4085	4085	4085	278
534	20230901	100500	241689850	4095	4090	4095	4090	227
535	20230901	100400	240761285	4090	4090	4090	4090	232
536	20230901	100300	239812405	4085	4085	4085	4085	406
537	20230901	100200	238153895	4080	4080	4080	4080	3
538	20230901	100100	238141655	4085	4090	4090	4085	212
539	20230901	100000	237275575	4095	4095	4095	4095	75
540	20230901	095900	236968450	4095	4095	4095	4080	722
541	20230901	095800	234022540	4080	4105	4105	4080	1869
542	20230901	095700	226382070	4100	4090	4100	4090	819
543	20230901	095600	223026730	4095	4095	4095	4095	459
544	20230901	095500	221147125	4100	4110	4110	4100	508
545	20230901	095400	219063390	4105	4115	4115	4105	277
546	20230901	095300	217925320	4115	4115	4115	4115	315
547	20230901	095200	216629095	4115	4115	4115	4115	20
548	20230901	095100	216546795	4120	4120	4125	4120	88
549	20230901	095000	216184020	4115	4115	4115	4115	10
550	20230901	094900	216142870	4115	4115	4115	4115	9
551	20230901	094800	216105835	4115	4120	4120	4115	169
552	20230901	094700	215410250	4115	4115	4115	4115	316
553	20230901	094600	214109910	4115	4125	4125	4115	609
554	20230901	094500	211600490	4125	4125	4140	4125	521
555	20230901	094400	209449525	4135	4135	4140	4135	31
556	20230901	094300	209321310	4135	4125	4135	4125	704
557	20230901	094200	206415040	4125	4140	4140	4125	2835
558	20230901	094100	194691015	4140	4150	4150	4140	599
559	20230901	094000	192208450	4150	4160	4160	4150	890
560	20230901	093900	188514075	4160	4165	4165	4150	1374
561	20230901	093800	182797095	4165	4150	4165	4150	2954
562	20230901	093700	170511170	4155	4150	4155	4150	544
563	20230901	093600	168251110	4155	4145	4155	4145	1066
564	20230901	093500	163829160	4155	4180	4180	4155	872
565	20230901	093400	160190625	4180	4165	4180	4165	5057
566	20230901	093300	139078865	4160	4145	4160	4140	2260
567	20230901	093200	129687650	4145	4150	4150	4140	235
568	20230901	093100	128714575	4145	4160	4165	4140	902
569	20230901	093000	124971460	4160	4130	4160	4130	7585
570	20230901	092900	93524895	4130	4115	4130	4115	1670
571	20230901	092800	86641485	4115	4105	4120	4105	1787
572	20230901	092700	79296920	4105	4095	4110	4095	2229
573	20230901	092600	70153350	4095	4105	4105	4095	1049
574	20230901	092500	65852415	4100	4085	4105	4075	1698
575	20230901	092400	58899255	4090	4105	4105	4075	1306
576	20230901	092300	53558445	4105	4055	4110	4055	7089
577	20230901	092200	24569370	4050	4030	4050	4030	995
578	20230901	092100	20550545	4030	4030	4030	4030	0
579	20230901	092000	20550545	4030	4025	4030	4025	299
580	20230901	091900	19345660	4030	4025	4030	4025	87
581	20230901	091800	18995185	4005	4005	4005	4005	2
582	20230901	091700	18987175	4020	4020	4020	4020	0
583	20230901	091600	18987175	4020	4020	4020	4020	1
584	20230901	091500	18983155	4025	4025	4025	4025	3
585	20230901	091400	18971080	4025	4015	4025	4015	626
586	20230901	091300	16457680	4005	4005	4005	4005	1
587	20230901	091200	16453675	4000	3990	4000	3990	632
588	20230901	091100	13927115	3990	3990	3990	3990	454
589	20230901	091000	12115655	3995	3995	3995	3995	2
590	20230901	090900	12107665	3995	3995	3995	3995	20
591	20230901	090800	12027765	3995	3995	3995	3995	100
592	20230901	090700	11628265	3995	3995	3995	3995	0
593	20230901	090600	11628265	3995	3995	3995	3995	2
594	20230901	090500	11620275	3980	3980	3980	3980	0
595	20230901	090400	11620275	3980	3980	3980	3980	17
596	20230901	090300	11552615	3975	3975	3975	3975	0
597	20230901	090200	11552615	3975	3975	3975	3975	0
598	20230901	090100	11552615	3975	3975	3975	3975	110
599	20230901	090000	11115365	4020	3965	4020	3965	2770