KissMeData/067830/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192900	41687925	2705	2705	2705	2705	281
3	20230901	192800	41687925	2705	2705	2705	2705	0
4	20230901	192700	41687925	2705	2705	2705	2705	0
5	20230901	192600	41687925	2705	2705	2705	2705	0
6	20230901	192500	41687925	2705	2705	2705	2705	0
7	20230901	192400	41687925	2705	2705	2705	2705	0
8	20230901	192300	41687925	2705	2705	2705	2705	0
9	20230901	192200	41687925	2705	2705	2705	2705	0
10	20230901	192100	41687925	2705	2705	2705	2705	0
11	20230901	192000	41687925	2705	2705	2705	2705	0
12	20230901	191900	41687925	2705	2705	2705	2705	0
13	20230901	191800	41687925	2705	2705	2705	2705	0
14	20230901	191700	41687925	2705	2705	2705	2705	0
15	20230901	191600	41687925	2705	2705	2705	2705	0
16	20230901	191500	41687925	2705	2705	2705	2705	0
17	20230901	191400	41687925	2705	2705	2705	2705	0
18	20230901	191300	41687925	2705	2705	2705	2705	0
19	20230901	191200	41687925	2705	2705	2705	2705	0
20	20230901	191100	41687925	2705	2705	2705	2705	0
21	20230901	191000	41687925	2705	2705	2705	2705	0
22	20230901	190900	41687925	2705	2705	2705	2705	0
23	20230901	190800	41687925	2705	2705	2705	2705	0
24	20230901	190700	41687925	2705	2705	2705	2705	0
25	20230901	190600	41687925	2705	2705	2705	2705	0
26	20230901	190500	41687925	2705	2705	2705	2705	0
27	20230901	190400	41687925	2705	2705	2705	2705	0
28	20230901	190300	41687925	2705	2705	2705	2705	0
29	20230901	190200	41687925	2705	2705	2705	2705	0
30	20230901	190100	41687925	2705	2705	2705	2705	0
31	20230901	190000	41687925	2705	2705	2705	2705	0
32	20230901	185900	41687925	2705	2705	2705	2705	281
33	20230901	185800	41687925	2705	2705	2705	2705	0
34	20230901	185700	41687925	2705	2705	2705	2705	0
35	20230901	185600	41687925	2705	2705	2705	2705	0
36	20230901	185500	41687925	2705	2705	2705	2705	0
37	20230901	185400	41687925	2705	2705	2705	2705	0
38	20230901	185300	41687925	2705	2705	2705	2705	0
39	20230901	185200	41687925	2705	2705	2705	2705	0
40	20230901	185100	41687925	2705	2705	2705	2705	0
41	20230901	185000	41687925	2705	2705	2705	2705	0
42	20230901	184900	41687925	2705	2705	2705	2705	0
43	20230901	184800	41687925	2705	2705	2705	2705	0
44	20230901	184700	41687925	2705	2705	2705	2705	0
45	20230901	184600	41687925	2705	2705	2705	2705	0
46	20230901	184500	41687925	2705	2705	2705	2705	0
47	20230901	184400	41687925	2705	2705	2705	2705	0
48	20230901	184300	41687925	2705	2705	2705	2705	0
49	20230901	184200	41687925	2705	2705	2705	2705	0
50	20230901	184100	41687925	2705	2705	2705	2705	0
51	20230901	184000	41687925	2705	2705	2705	2705	0
52	20230901	183900	41687925	2705	2705	2705	2705	0
53	20230901	183800	41687925	2705	2705	2705	2705	0
54	20230901	183700	41687925	2705	2705	2705	2705	0
55	20230901	183600	41687925	2705	2705	2705	2705	0
56	20230901	183500	41687925	2705	2705	2705	2705	0
57	20230901	183400	41687925	2705	2705	2705	2705	0
58	20230901	183300	41687925	2705	2705	2705	2705	0
59	20230901	183200	41687925	2705	2705	2705	2705	0
60	20230901	183100	41687925	2705	2705	2705	2705	0
61	20230901	183000	41687925	2705	2705	2705	2705	0
62	20230901	182900	41687925	2705	2705	2705	2705	281
63	20230901	182800	41687925	2705	2705	2705	2705	0
64	20230901	182700	41687925	2705	2705	2705	2705	0
65	20230901	182600	41687925	2705	2705	2705	2705	0
66	20230901	182500	41687925	2705	2705	2705	2705	0
67	20230901	182400	41687925	2705	2705	2705	2705	0
68	20230901	182300	41687925	2705	2705	2705	2705	0
69	20230901	182200	41687925	2705	2705	2705	2705	0
70	20230901	182100	41687925	2705	2705	2705	2705	0
71	20230901	182000	41687925	2705	2705	2705	2705	0
72	20230901	181900	41687925	2705	2705	2705	2705	0
73	20230901	181800	41687925	2705	2705	2705	2705	0
74	20230901	181700	41687925	2705	2705	2705	2705	0
75	20230901	181600	41687925	2705	2705	2705	2705	0
76	20230901	181500	41687925	2705	2705	2705	2705	0
77	20230901	181400	41687925	2705	2705	2705	2705	0
78	20230901	181300	41687925	2705	2705	2705	2705	0
79	20230901	181200	41687925	2705	2705	2705	2705	0
80	20230901	181100	41687925	2705	2705	2705	2705	0
81	20230901	181000	41687925	2705	2705	2705	2705	0
82	20230901	180900	41687925	2705	2705	2705	2705	0
83	20230901	180800	41687925	2705	2705	2705	2705	0
84	20230901	180700	41687925	2705	2705	2705	2705	0
85	20230901	180600	41687925	2705	2705	2705	2705	0
86	20230901	180500	41687925	2705	2705	2705	2705	0
87	20230901	180400	41687925	2705	2705	2705	2705	0
88	20230901	180300	41687925	2705	2705	2705	2705	0
89	20230901	180200	41687925	2705	2705	2705	2705	0
90	20230901	180100	41687925	2705	2705	2705	2705	0
91	20230901	180000	41687925	2705	2705	2705	2705	0
92	20230901	175900	41687925	2705	2705	2705	2705	281
93	20230901	175800	41687925	2705	2705	2705	2705	0
94	20230901	175700	41687925	2705	2705	2705	2705	0
95	20230901	175600	41687925	2705	2705	2705	2705	0
96	20230901	175500	41687925	2705	2705	2705	2705	0
97	20230901	175400	41687925	2705	2705	2705	2705	0
98	20230901	175300	41687925	2705	2705	2705	2705	0
99	20230901	175200	41687925	2705	2705	2705	2705	0
100	20230901	175100	41687925	2705	2705	2705	2705	0
101	20230901	175000	41687925	2705	2705	2705	2705	0
102	20230901	174900	41687925	2705	2705	2705	2705	0
103	20230901	174800	41687925	2705	2705	2705	2705	0
104	20230901	174700	41687925	2705	2705	2705	2705	0
105	20230901	174600	41687925	2705	2705	2705	2705	0
106	20230901	174500	41687925	2705	2705	2705	2705	0
107	20230901	174400	41687925	2705	2705	2705	2705	0
108	20230901	174300	41687925	2705	2705	2705	2705	0
109	20230901	174200	41687925	2705	2705	2705	2705	0
110	20230901	174100	41687925	2705	2705	2705	2705	0
111	20230901	174000	41687925	2705	2705	2705	2705	0
112	20230901	173900	41687925	2705	2705	2705	2705	0
113	20230901	173800	41687925	2705	2705	2705	2705	0
114	20230901	173700	41687925	2705	2705	2705	2705	0
115	20230901	173600	41687925	2705	2705	2705	2705	0
116	20230901	173500	41687925	2705	2705	2705	2705	0
117	20230901	173400	41687925	2705	2705	2705	2705	0
118	20230901	173300	41687925	2705	2705	2705	2705	0
119	20230901	173200	41687925	2705	2705	2705	2705	0
120	20230901	173100	41687925	2705	2705	2705	2705	0
121	20230901	173000	41687925	2705	2705	2705	2705	0
122	20230901	172900	41687925	2705	2705	2705	2705	281
123	20230901	172800	41687925	2705	2705	2705	2705	0
124	20230901	172700	41687925	2705	2705	2705	2705	0
125	20230901	172600	41687925	2705	2705	2705	2705	0
126	20230901	172500	41687925	2705	2705	2705	2705	0
127	20230901	172400	41687925	2705	2705	2705	2705	0
128	20230901	172300	41687925	2705	2705	2705	2705	0
129	20230901	172200	41687925	2705	2705	2705	2705	0
130	20230901	172100	41687925	2705	2705	2705	2705	0
131	20230901	172000	41687925	2705	2705	2705	2705	0
132	20230901	171900	41687925	2705	2705	2705	2705	0
133	20230901	171800	41687925	2705	2705	2705	2705	0
134	20230901	171700	41687925	2705	2705	2705	2705	0
135	20230901	171600	41687925	2705	2705	2705	2705	0
136	20230901	171500	41687925	2705	2705	2705	2705	0
137	20230901	171400	41687925	2705	2705	2705	2705	0
138	20230901	171300	41687925	2705	2705	2705	2705	0
139	20230901	171200	41687925	2705	2705	2705	2705	0
140	20230901	171100	41687925	2705	2705	2705	2705	0
141	20230901	171000	41687925	2705	2705	2705	2705	0
142	20230901	170900	41687925	2705	2705	2705	2705	0
143	20230901	170800	41687925	2705	2705	2705	2705	0
144	20230901	170700	41687925	2705	2705	2705	2705	0
145	20230901	170600	41687925	2705	2705	2705	2705	0
146	20230901	170500	41687925	2705	2705	2705	2705	0
147	20230901	170400	41687925	2705	2705	2705	2705	0
148	20230901	170300	41687925	2705	2705	2705	2705	0
149	20230901	170200	41687925	2705	2705	2705	2705	0
150	20230901	170100	41687925	2705	2705	2705	2705	0
151	20230901	170000	41687925	2705	2705	2705	2705	0
152	20230901	165900	41687925	2705	2705	2705	2705	281
153	20230901	165800	41687925	2705	2705	2705	2705	0
154	20230901	165700	41687925	2705	2705	2705	2705	0
155	20230901	165600	41687925	2705	2705	2705	2705	0
156	20230901	165500	41687925	2705	2705	2705	2705	0
157	20230901	165400	41687925	2705	2705	2705	2705	0
158	20230901	165300	41687925	2705	2705	2705	2705	0
159	20230901	165200	41687925	2705	2705	2705	2705	0
160	20230901	165100	41687925	2705	2705	2705	2705	0
161	20230901	165000	41687925	2705	2705	2705	2705	0
162	20230901	164900	41687925	2705	2705	2705	2705	0
163	20230901	164800	41687925	2705	2705	2705	2705	0
164	20230901	164700	41687925	2705	2705	2705	2705	0
165	20230901	164600	41687925	2705	2705	2705	2705	0
166	20230901	164500	41687925	2705	2705	2705	2705	0
167	20230901	164400	41687925	2705	2705	2705	2705	0
168	20230901	164300	41687925	2705	2705	2705	2705	0
169	20230901	164200	41687925	2705	2705	2705	2705	0
170	20230901	164100	41687925	2705	2705	2705	2705	0
171	20230901	164000	41687925	2705	2705	2705	2705	0
172	20230901	163900	41687925	2705	2705	2705	2705	0
173	20230901	163800	41687925	2705	2705	2705	2705	0
174	20230901	163700	41687925	2705	2705	2705	2705	0
175	20230901	163600	41687925	2705	2705	2705	2705	0
176	20230901	163500	41687925	2705	2705	2705	2705	0
177	20230901	163400	41687925	2705	2705	2705	2705	0
178	20230901	163300	41687925	2705	2705	2705	2705	0
179	20230901	163200	41687925	2705	2705	2705	2705	0
180	20230901	163100	41687925	2705	2705	2705	2705	0
181	20230901	163000	41687925	2705	2705	2705	2705	0
182	20230901	162900	41687925	2705	2705	2705	2705	281
183	20230901	162800	41687925	2705	2705	2705	2705	0
184	20230901	162700	41687925	2705	2705	2705	2705	0
185	20230901	162600	41687925	2705	2705	2705	2705	0
186	20230901	162500	41687925	2705	2705	2705	2705	0
187	20230901	162400	41687925	2705	2705	2705	2705	0
188	20230901	162300	41687925	2705	2705	2705	2705	0
189	20230901	162200	41687925	2705	2705	2705	2705	0
190	20230901	162100	41687925	2705	2705	2705	2705	0
191	20230901	162000	41687925	2705	2705	2705	2705	0
192	20230901	161900	41687925	2705	2705	2705	2705	0
193	20230901	161800	41687925	2705	2705	2705	2705	0
194	20230901	161700	41687925	2705	2705	2705	2705	0
195	20230901	161600	41687925	2705	2705	2705	2705	0
196	20230901	161500	41687925	2705	2705	2705	2705	0
197	20230901	161400	41687925	2705	2705	2705	2705	0
198	20230901	161300	41687925	2705	2705	2705	2705	0
199	20230901	161200	41687925	2705	2705	2705	2705	0
200	20230901	161100	41687925	2705	2705	2705	2705	0
201	20230901	161000	41687925	2705	2705	2705	2705	0
202	20230901	160900	41687925	2705	2705	2705	2705	0
203	20230901	160800	41687925	2705	2705	2705	2705	0
204	20230901	160700	41687925	2705	2705	2705	2705	0
205	20230901	160600	41687925	2705	2705	2705	2705	0
206	20230901	160500	41687925	2705	2705	2705	2705	0
207	20230901	160400	41687925	2705	2705	2705	2705	0
208	20230901	160300	41687925	2705	2705	2705	2705	0
209	20230901	160200	41687925	2705	2705	2705	2705	0
210	20230901	160100	41687925	2705	2705	2705	2705	0
211	20230901	160000	41687925	2705	2705	2705	2705	0
212	20230901	155900	41687925	2705	2705	2705	2705	281
213	20230901	155800	41687925	2705	2705	2705	2705	0
214	20230901	155700	41687925	2705	2705	2705	2705	0
215	20230901	155600	41687925	2705	2705	2705	2705	0
216	20230901	155500	41687925	2705	2705	2705	2705	0
217	20230901	155400	41687925	2705	2705	2705	2705	0
218	20230901	155300	41687925	2705	2705	2705	2705	0
219	20230901	155200	41687925	2705	2705	2705	2705	0
220	20230901	155100	41687925	2705	2705	2705	2705	0
221	20230901	155000	41687925	2705	2705	2705	2705	0
222	20230901	154900	41687925	2705	2705	2705	2705	0
223	20230901	154800	41687925	2705	2705	2705	2705	0
224	20230901	154700	41687925	2705	2705	2705	2705	0
225	20230901	154600	41687925	2705	2705	2705	2705	0
226	20230901	154500	41687925	2705	2705	2705	2705	0
227	20230901	154400	41687925	2705	2705	2705	2705	0
228	20230901	154300	41687925	2705	2705	2705	2705	0
229	20230901	154200	41687925	2705	2705	2705	2705	0
230	20230901	154100	41687925	2705	2705	2705	2705	0
231	20230901	154000	41687925	2705	2705	2705	2705	0
232	20230901	153900	41687925	2705	2705	2705	2705	0
233	20230901	153800	41687925	2705	2705	2705	2705	0
234	20230901	153700	41687925	2705	2705	2705	2705	0
235	20230901	153600	41687925	2705	2705	2705	2705	0
236	20230901	153500	41687925	2705	2705	2705	2705	0
237	20230901	153400	41687925	2705	2705	2705	2705	0
238	20230901	153300	41687925	2705	2705	2705	2705	0
239	20230901	153200	41687925	2705	2705	2705	2705	0
240	20230901	153100	41687925	2705	2705	2705	2705	0
241	20230901	153000	41687925	2705	2705	2705	2705	281
242	20230901	152900	40927820	2705	2705	2705	2705	0
243	20230901	152800	40927820	2705	2705	2705	2705	0
244	20230901	152700	40927820	2705	2705	2705	2705	0
245	20230901	152600	40927820	2705	2705	2705	2705	0
246	20230901	152500	40927820	2705	2705	2705	2705	0
247	20230901	152400	40927820	2705	2705	2705	2705	0
248	20230901	152300	40927820	2705	2705	2705	2705	0
249	20230901	152200	40927820	2705	2705	2705	2705	0
250	20230901	152100	40927820	2705	2705	2705	2705	0
251	20230901	152000	40927820	2705	2705	2705	2705	0
252	20230901	151900	40927820	2705	2695	2705	2695	1488
253	20230901	151800	36911620	2685	2685	2685	2685	0
254	20230901	151700	36911620	2685	2685	2685	2685	37
255	20230901	151600	36812275	2685	2685	2685	2685	0
256	20230901	151500	36812275	2685	2685	2685	2685	3
257	20230901	151400	36804220	2695	2695	2695	2695	0
258	20230901	151300	36804220	2695	2695	2695	2695	2
259	20230901	151200	36798830	2670	2690	2690	2670	1488
260	20230901	151100	32809070	2690	2690	2690	2690	0
261	20230901	151000	32809070	2690	2690	2690	2690	0
262	20230901	150900	32809070	2690	2690	2690	2690	0
263	20230901	150800	32809070	2690	2690	2690	2690	0
264	20230901	150700	32809070	2690	2690	2690	2690	0
265	20230901	150600	32809070	2690	2690	2690	2690	0
266	20230901	150500	32809070	2690	2695	2695	2690	101
267	20230901	150400	32537370	2690	2690	2690	2690	0
268	20230901	150300	32537370	2690	2690	2690	2690	0
269	20230901	150200	32537370	2690	2690	2690	2690	1
270	20230901	150100	32534680	2705	2705	2705	2705	50
271	20230901	150000	32399430	2705	2705	2705	2705	0
272	20230901	145900	32399430	2705	2705	2705	2705	0
273	20230901	145800	32399430	2705	2705	2705	2705	0
274	20230901	145700	32399430	2705	2705	2705	2705	0
275	20230901	145600	32399430	2705	2705	2705	2705	0
276	20230901	145500	32399430	2705	2705	2705	2705	0
277	20230901	145400	32399430	2705	2705	2705	2705	0
278	20230901	145300	32399430	2705	2705	2705	2705	0
279	20230901	145200	32399430	2705	2705	2705	2705	30
280	20230901	145100	32318280	2705	2705	2705	2705	20
281	20230901	145000	32264180	2705	2705	2705	2705	0
282	20230901	144900	32264180	2705	2705	2705	2705	0
283	20230901	144800	32264180	2705	2705	2705	2705	0
284	20230901	144700	32264180	2705	2705	2705	2705	0
285	20230901	144600	32264180	2705	2705	2705	2705	0
286	20230901	144500	32264180	2705	2705	2705	2705	1
287	20230901	144400	32261475	2705	2700	2705	2700	624
288	20230901	144300	30573565	2705	2705	2705	2705	0
289	20230901	144200	30573565	2705	2705	2705	2705	610
290	20230901	144100	28923515	2705	2705	2705	2705	730
291	20230901	144000	26948865	2705	2700	2705	2700	1982
292	20230901	143900	21592055	2700	2700	2700	2700	0
293	20230901	143800	21592055	2700	2700	2700	2700	0
294	20230901	143700	21592055	2700	2700	2700	2700	0
295	20230901	143600	21592055	2700	2700	2700	2700	0
296	20230901	143500	21592055	2700	2700	2700	2700	0
297	20230901	143400	21592055	2700	2700	2700	2700	0
298	20230901	143300	21592055	2700	2695	2700	2695	1000
299	20230901	143200	18897005	2695	2685	2695	2685	1853
300	20230901	143100	13907600	2685	2685	2685	2685	0
301	20230901	143000	13907600	2685	2685	2685	2685	1
302	20230901	142900	13904915	2685	2680	2685	2680	150
303	20230901	142800	13502870	2670	2670	2670	2670	0
304	20230901	142700	13502870	2670	2670	2670	2670	0
305	20230901	142600	13502870	2670	2670	2670	2670	0
306	20230901	142500	13502870	2670	2670	2670	2670	0
307	20230901	142400	13502870	2670	2670	2670	2670	0
308	20230901	142300	13502870	2670	2670	2670	2670	0
309	20230901	142200	13502870	2670	2670	2670	2670	0
310	20230901	142100	13502870	2670	2670	2670	2670	0
311	20230901	142000	13502870	2670	2670	2670	2670	80
312	20230901	141900	13289270	2670	2670	2670	2670	0
313	20230901	141800	13289270	2670	2670	2670	2670	0
314	20230901	141700	13289270	2670	2670	2670	2670	0
315	20230901	141600	13289270	2670	2670	2670	2670	0
316	20230901	141500	13289270	2670	2670	2670	2670	0
317	20230901	141400	13289270	2670	2670	2670	2670	0
318	20230901	141300	13289270	2670	2670	2670	2670	0
319	20230901	141200	13289270	2670	2670	2670	2670	620
320	20230901	141100	11633870	2680	2680	2680	2680	0
321	20230901	141000	11633870	2680	2680	2680	2680	0
322	20230901	140900	11633870	2680	2680	2680	2680	0
323	20230901	140800	11633870	2680	2680	2680	2680	0
324	20230901	140700	11633870	2680	2680	2680	2680	0
325	20230901	140600	11633870	2680	2680	2680	2680	0
326	20230901	140500	11633870	2680	2680	2680	2680	400
327	20230901	140400	10561870	2680	2680	2680	2680	0
328	20230901	140300	10561870	2680	2680	2680	2680	0
329	20230901	140200	10561870	2680	2680	2680	2680	0
330	20230901	140100	10561870	2680	2680	2680	2680	0
331	20230901	140000	10561870	2680	2680	2680	2680	0
332	20230901	135900	10561870	2680	2680	2680	2680	0
333	20230901	135800	10561870	2680	2680	2680	2680	0
334	20230901	135700	10561870	2680	2680	2680	2680	0
335	20230901	135600	10561870	2680	2680	2680	2680	0
336	20230901	135500	10561870	2680	2680	2680	2680	0
337	20230901	135400	10561870	2680	2680	2680	2680	0
338	20230901	135300	10561870	2680	2680	2680	2680	0
339	20230901	135200	10561870	2680	2680	2680	2680	0
340	20230901	135100	10561870	2680	2680	2680	2680	0
341	20230901	135000	10561870	2680	2680	2680	2680	0
342	20230901	134900	10561870	2680	2680	2680	2680	0
343	20230901	134800	10561870	2680	2680	2680	2680	0
344	20230901	134700	10561870	2680	2680	2680	2680	1
345	20230901	134600	10559190	2680	2680	2680	2680	0
346	20230901	134500	10559190	2680	2680	2680	2680	0
347	20230901	134400	10559190	2680	2680	2680	2680	0
348	20230901	134300	10559190	2680	2680	2680	2680	0
349	20230901	134200	10559190	2680	2680	2680	2680	0
350	20230901	134100	10559190	2680	2680	2680	2680	0
351	20230901	134000	10559190	2680	2680	2680	2680	0
352	20230901	133900	10559190	2680	2680	2680	2680	0
353	20230901	133800	10559190	2680	2680	2680	2680	0
354	20230901	133700	10559190	2680	2680	2680	2680	0
355	20230901	133600	10559190	2680	2680	2680	2680	0
356	20230901	133500	10559190	2680	2680	2680	2680	0
357	20230901	133400	10559190	2680	2680	2680	2680	0
358	20230901	133300	10559190	2680	2680	2680	2680	0
359	20230901	133200	10559190	2680	2680	2680	2680	0
360	20230901	133100	10559190	2680	2680	2680	2680	0
361	20230901	133000	10559190	2680	2680	2680	2680	0
362	20230901	132900	10559190	2680	2680	2680	2680	0
363	20230901	132800	10559190	2680	2680	2680	2680	0
364	20230901	132700	10559190	2680	2680	2680	2680	0
365	20230901	132600	10559190	2680	2680	2680	2680	0
366	20230901	132500	10559190	2680	2680	2680	2680	0
367	20230901	132400	10559190	2680	2680	2680	2680	0
368	20230901	132300	10559190	2680	2680	2680	2680	0
369	20230901	132200	10559190	2680	2680	2680	2680	2
370	20230901	132100	10553830	2680	2680	2680	2680	0
371	20230901	132000	10553830	2680	2680	2680	2680	0
372	20230901	131900	10553830	2680	2680	2680	2680	61
373	20230901	131800	10390350	2680	2680	2680	2680	0
374	20230901	131700	10390350	2680	2680	2680	2680	0
375	20230901	131600	10390350	2680	2680	2680	2680	0
376	20230901	131500	10390350	2680	2680	2680	2680	0
377	20230901	131400	10390350	2680	2680	2680	2680	0
378	20230901	131300	10390350	2680	2680	2680	2680	0
379	20230901	131200	10390350	2680	2680	2680	2680	0
380	20230901	131100	10390350	2680	2680	2680	2680	0
381	20230901	131000	10390350	2680	2680	2680	2680	0
382	20230901	130900	10390350	2680	2680	2680	2680	0
383	20230901	130800	10390350	2680	2680	2680	2680	0
384	20230901	130700	10390350	2680	2680	2680	2680	0
385	20230901	130600	10390350	2680	2680	2680	2680	0
386	20230901	130500	10390350	2680	2680	2680	2680	0
387	20230901	130400	10390350	2680	2680	2680	2680	1
388	20230901	130300	10387670	2680	2680	2680	2680	0
389	20230901	130200	10387670	2680	2680	2680	2680	0
390	20230901	130100	10387670	2680	2680	2680	2680	0
391	20230901	130000	10387670	2680	2680	2680	2680	0
392	20230901	125900	10387670	2680	2680	2680	2680	6
393	20230901	125800	10371590	2680	2680	2680	2680	0
394	20230901	125700	10371590	2680	2680	2680	2680	0
395	20230901	125600	10371590	2680	2680	2680	2680	0
396	20230901	125500	10371590	2680	2680	2680	2680	0
397	20230901	125400	10371590	2680	2680	2680	2680	0
398	20230901	125300	10371590	2680	2680	2680	2680	0
399	20230901	125200	10371590	2680	2680	2680	2680	0
400	20230901	125100	10371590	2680	2680	2680	2680	4
401	20230901	125000	10360870	2685	2685	2685	2685	0
402	20230901	124900	10360870	2685	2685	2685	2685	0
403	20230901	124800	10360870	2685	2685	2685	2685	0
404	20230901	124700	10360870	2685	2685	2685	2685	0
405	20230901	124600	10360870	2685	2685	2685	2685	0
406	20230901	124500	10360870	2685	2685	2685	2685	0
407	20230901	124400	10360870	2685	2685	2685	2685	0
408	20230901	124300	10360870	2685	2685	2685	2685	0
409	20230901	124200	10360870	2685	2685	2685	2685	0
410	20230901	124100	10360870	2685	2685	2685	2685	0
411	20230901	124000	10360870	2685	2685	2685	2685	0
412	20230901	123900	10360870	2685	2685	2685	2685	0
413	20230901	123800	10360870	2685	2685	2685	2685	0
414	20230901	123700	10360870	2685	2685	2685	2685	0
415	20230901	123600	10360870	2685	2685	2685	2685	0
416	20230901	123500	10360870	2685	2685	2685	2685	0
417	20230901	123400	10360870	2685	2675	2685	2675	4
418	20230901	123300	10350140	2670	2670	2670	2670	0
419	20230901	123200	10350140	2670	2670	2670	2670	0
420	20230901	123100	10350140	2670	2670	2670	2670	177
421	20230901	123000	9877550	2670	2670	2670	2670	0
422	20230901	122900	9877550	2670	2670	2670	2670	0
423	20230901	122800	9877550	2670	2670	2670	2670	0
424	20230901	122700	9877550	2670	2670	2670	2670	0
425	20230901	122600	9877550	2670	2670	2670	2670	20
426	20230901	122500	9824150	2670	2670	2670	2670	0
427	20230901	122400	9824150	2670	2670	2670	2670	0
428	20230901	122300	9824150	2670	2670	2670	2670	0
429	20230901	122200	9824150	2670	2670	2670	2670	0
430	20230901	122100	9824150	2670	2670	2670	2670	0
431	20230901	122000	9824150	2670	2670	2670	2670	0
432	20230901	121900	9824150	2670	2670	2670	2670	0
433	20230901	121800	9824150	2670	2670	2670	2670	0
434	20230901	121700	9824150	2670	2670	2670	2670	0
435	20230901	121600	9824150	2670	2670	2670	2670	0
436	20230901	121500	9824150	2670	2670	2670	2670	0
437	20230901	121400	9824150	2670	2670	2670	2670	0
438	20230901	121300	9824150	2670	2670	2670	2670	0
439	20230901	121200	9824150	2670	2670	2670	2670	0
440	20230901	121100	9824150	2670	2670	2670	2670	0
441	20230901	121000	9824150	2670	2670	2670	2670	3
442	20230901	120900	9816140	2670	2670	2670	2670	0
443	20230901	120800	9816140	2670	2670	2670	2670	0
444	20230901	120700	9816140	2670	2670	2670	2670	540
445	20230901	120600	8374340	2670	2670	2670	2670	0
446	20230901	120500	8374340	2670	2670	2670	2670	0
447	20230901	120400	8374340	2670	2670	2670	2670	7
448	20230901	120300	8355650	2670	2670	2670	2670	0
449	20230901	120200	8355650	2670	2670	2670	2670	0
450	20230901	120100	8355650	2670	2670	2670	2670	0
451	20230901	120000	8355650	2670	2670	2670	2670	0
452	20230901	115900	8355650	2670	2670	2670	2670	0
453	20230901	115800	8355650	2670	2670	2670	2670	0
454	20230901	115700	8355650	2670	2670	2670	2670	0
455	20230901	115600	8355650	2670	2670	2670	2670	0
456	20230901	115500	8355650	2670	2670	2670	2670	0
457	20230901	115400	8355650	2670	2670	2670	2670	0
458	20230901	115300	8355650	2670	2670	2670	2670	0
459	20230901	115200	8355650	2670	2670	2670	2670	0
460	20230901	115100	8355650	2670	2670	2670	2670	0
461	20230901	115000	8355650	2670	2670	2670	2670	0
462	20230901	114900	8355650	2670	2670	2670	2670	0
463	20230901	114800	8355650	2670	2670	2670	2670	0
464	20230901	114700	8355650	2670	2670	2670	2670	0
465	20230901	114600	8355650	2670	2670	2670	2670	0
466	20230901	114500	8355650	2670	2670	2670	2670	0
467	20230901	114400	8355650	2670	2670	2670	2670	0
468	20230901	114300	8355650	2670	2670	2670	2670	0
469	20230901	114200	8355650	2670	2670	2670	2670	0
470	20230901	114100	8355650	2670	2670	2670	2670	0
471	20230901	114000	8355650	2670	2670	2670	2670	0
472	20230901	113900	8355650	2670	2670	2670	2670	0
473	20230901	113800	8355650	2670	2670	2670	2670	0
474	20230901	113700	8355650	2670	2670	2670	2670	0
475	20230901	113600	8355650	2670	2670	2670	2670	8
476	20230901	113500	8334290	2685	2685	2685	2685	0
477	20230901	113400	8334290	2685	2685	2685	2685	0
478	20230901	113300	8334290	2685	2685	2685	2685	0
479	20230901	113200	8334290	2685	2685	2685	2685	0
480	20230901	113100	8334290	2685	2685	2685	2685	0
481	20230901	113000	8334290	2685	2685	2685	2685	1
482	20230901	112900	8331605	2685	2685	2685	2685	0
483	20230901	112800	8331605	2685	2685	2685	2685	1
484	20230901	112700	8328920	2685	2685	2685	2685	0
485	20230901	112600	8328920	2685	2685	2685	2685	1
486	20230901	112500	8326235	2685	2685	2685	2685	1
487	20230901	112400	8323550	2685	2685	2685	2685	1
488	20230901	112300	8320865	2685	2685	2685	2685	0
489	20230901	112200	8320865	2685	2685	2685	2685	1
490	20230901	112100	8318180	2685	2685	2685	2685	1
491	20230901	112000	8315495	2685	2685	2685	2685	0
492	20230901	111900	8315495	2685	2685	2685	2685	1
493	20230901	111800	8312810	2685	2685	2685	2685	1
494	20230901	111700	8310125	2685	2685	2685	2685	1
495	20230901	111600	8307440	2685	2685	2685	2685	0
496	20230901	111500	8307440	2685	2685	2685	2685	1
497	20230901	111400	8304755	2685	2685	2685	2685	1
498	20230901	111300	8302070	2685	2685	2685	2685	0
499	20230901	111200	8302070	2685	2685	2685	2685	1
500	20230901	111100	8299385	2685	2685	2685	2685	1
501	20230901	111000	8296700	2685	2685	2685	2685	1
502	20230901	110900	8294015	2685	2685	2685	2685	0
503	20230901	110800	8294015	2685	2685	2685	2685	1
504	20230901	110700	8291330	2685	2685	2685	2685	1
505	20230901	110600	8288645	2685	2685	2685	2685	1
506	20230901	110500	8285960	2685	2685	2685	2685	0
507	20230901	110400	8285960	2685	2685	2685	2685	1
508	20230901	110300	8283275	2685	2685	2685	2685	1
509	20230901	110200	8280590	2685	2685	2685	2685	5
510	20230901	110100	8267165	2685	2685	2685	2685	1
511	20230901	110000	8264480	2685	2685	2685	2685	1
512	20230901	105900	8261795	2680	2680	2680	2680	1
513	20230901	105800	8259115	2680	2680	2680	2680	0
514	20230901	105700	8259115	2680	2680	2680	2680	1
515	20230901	105600	8256435	2680	2680	2680	2680	1
516	20230901	105500	8253755	2670	2670	2670	2670	0
517	20230901	105400	8253755	2670	2670	2670	2670	1
518	20230901	105300	8251085	2670	2665	2670	2665	501
519	20230901	105200	6915915	2670	2670	2670	2670	1
520	20230901	105100	6913245	2670	2680	2680	2670	332
521	20230901	105000	6026795	2680	2680	2680	2680	4
522	20230901	104900	6016075	2680	2680	2680	2680	2
523	20230901	104800	6010715	2680	2680	2680	2680	1
524	20230901	104700	6008035	2680	2680	2680	2680	0
525	20230901	104600	6008035	2680	2680	2680	2680	1
526	20230901	104500	6005355	2680	2680	2680	2680	0
527	20230901	104400	6005355	2680	2680	2680	2680	0
528	20230901	104300	6005355	2680	2680	2680	2680	0
529	20230901	104200	6005355	2680	2680	2680	2680	0
530	20230901	104100	6005355	2680	2680	2680	2680	0
531	20230901	104000	6005355	2680	2680	2680	2680	0
532	20230901	103900	6005355	2680	2680	2680	2680	0
533	20230901	103800	6005355	2680	2680	2680	2680	0
534	20230901	103700	6005355	2680	2680	2680	2680	0
535	20230901	103600	6005355	2680	2680	2680	2680	0
536	20230901	103500	6005355	2680	2680	2680	2680	0
537	20230901	103400	6005355	2680	2680	2680	2680	0
538	20230901	103300	6005355	2680	2680	2680	2680	0
539	20230901	103200	6005355	2680	2680	2680	2680	0
540	20230901	103100	6005355	2680	2680	2680	2680	1
541	20230901	103000	6002675	2680	2680	2680	2680	0
542	20230901	102900	6002675	2680	2680	2680	2680	0
543	20230901	102800	6002675	2680	2680	2680	2680	0
544	20230901	102700	6002675	2680	2680	2680	2680	0
545	20230901	102600	6002675	2680	2680	2680	2680	0
546	20230901	102500	6002675	2680	2680	2680	2680	0
547	20230901	102400	6002675	2680	2680	2680	2680	0
548	20230901	102300	6002675	2680	2680	2680	2680	0
549	20230901	102200	6002675	2680	2680	2680	2680	0
550	20230901	102100	6002675	2680	2680	2680	2680	0
551	20230901	102000	6002675	2680	2680	2680	2680	0
552	20230901	101900	6002675	2680	2680	2680	2680	0
553	20230901	101800	6002675	2680	2680	2680	2680	0
554	20230901	101700	6002675	2680	2680	2680	2680	0
555	20230901	101600	6002675	2680	2680	2680	2680	0
556	20230901	101500	6002675	2680	2680	2680	2680	0
557	20230901	101400	6002675	2680	2680	2680	2680	0
558	20230901	101300	6002675	2680	2680	2680	2680	0
559	20230901	101200	6002675	2680	2680	2680	2680	1
560	20230901	101100	5999995	2680	2680	2680	2680	0
561	20230901	101000	5999995	2680	2680	2680	2680	0
562	20230901	100900	5999995	2680	2680	2680	2680	0
563	20230901	100800	5999995	2680	2680	2680	2680	0
564	20230901	100700	5999995	2680	2680	2680	2680	0
565	20230901	100600	5999995	2680	2680	2680	2680	0
566	20230901	100500	5999995	2680	2680	2680	2680	0
567	20230901	100400	5999995	2680	2680	2680	2680	0
568	20230901	100300	5999995	2680	2680	2680	2680	0
569	20230901	100200	5999995	2680	2680	2680	2680	0
570	20230901	100100	5999995	2680	2680	2680	2680	0
571	20230901	100000	5999995	2680	2680	2680	2680	0
572	20230901	095900	5999995	2680	2680	2680	2680	0
573	20230901	095800	5999995	2680	2680	2680	2680	0
574	20230901	095700	5999995	2680	2680	2680	2680	0
575	20230901	095600	5999995	2680	2680	2680	2680	1
576	20230901	095500	5997315	2670	2670	2670	2670	0
577	20230901	095400	5997315	2670	2675	2675	2670	100
578	20230901	095300	5730310	2670	2670	2670	2670	0
579	20230901	095200	5730310	2670	2670	2670	2670	0
580	20230901	095100	5730310	2670	2670	2670	2670	0
581	20230901	095000	5730310	2670	2670	2670	2670	385
582	20230901	094900	4702360	2670	2670	2670	2670	0
583	20230901	094800	4702360	2670	2670	2670	2670	0
584	20230901	094700	4702360	2670	2670	2670	2670	500
585	20230901	094600	3367360	2670	2670	2670	2670	0
586	20230901	094500	3367360	2670	2670	2670	2670	0
587	20230901	094400	3367360	2670	2670	2670	2670	0
588	20230901	094300	3367360	2670	2670	2670	2670	2
589	20230901	094200	3362020	2665	2665	2665	2665	1
590	20230901	094100	3359355	2670	2670	2670	2670	0
591	20230901	094000	3359355	2670	2670	2670	2670	0
592	20230901	093900	3359355	2670	2670	2670	2670	1
593	20230901	093800	3356685	2670	2670	2670	2670	0
594	20230901	093700	3356685	2670	2670	2670	2670	0
595	20230901	093600	3356685	2670	2670	2670	2670	0
596	20230901	093500	3356685	2670	2670	2670	2670	0
597	20230901	093400	3356685	2670	2670	2670	2670	0
598	20230901	093300	3356685	2670	2670	2670	2670	0
599	20230901	093200	3356685	2670	2670	2670	2670	0
600	20230901	093100	3356685	2670	2670	2670	2670	1
601	20230901	093000	3354015	2665	2665	2665	2665	0
602	20230901	092900	3354015	2665	2665	2665	2665	0
603	20230901	092800	3354015	2665	2665	2665	2665	0
604	20230901	092700	3354015	2665	2665	2665	2665	100
605	20230901	092600	3087515	2670	2670	2670	2670	0
606	20230901	092500	3087515	2670	2670	2670	2670	0
607	20230901	092400	3087515	2670	2675	2675	2670	651
608	20230901	092300	1349295	2690	2685	2690	2685	4
609	20230901	092200	1338545	2680	2680	2680	2680	0
610	20230901	092100	1338545	2680	2680	2680	2680	0
611	20230901	092000	1338545	2680	2680	2680	2680	0
612	20230901	091900	1338545	2680	2680	2680	2680	0
613	20230901	091800	1338545	2680	2680	2680	2680	0
614	20230901	091700	1338545	2680	2680	2680	2680	0
615	20230901	091600	1338545	2680	2680	2680	2680	57
616	20230901	091500	1185785	2685	2685	2685	2685	0
617	20230901	091400	1185785	2685	2685	2685	2685	0
618	20230901	091300	1185785	2685	2685	2685	2685	0
619	20230901	091200	1185785	2685	2685	2685	2685	0
620	20230901	091100	1185785	2685	2685	2685	2685	0
621	20230901	091000	1185785	2685	2685	2685	2685	0
622	20230901	090900	1185785	2685	2685	2685	2685	0
623	20230901	090800	1185785	2685	2685	2685	2685	0
624	20230901	090700	1185785	2685	2685	2685	2685	0
625	20230901	090600	1185785	2685	2685	2685	2685	12
626	20230901	090500	1153565	2685	2685	2685	2685	0
627	20230901	090400	1153565	2685	2685	2685	2685	0
628	20230901	090300	1153565	2685	2685	2685	2685	2
629	20230901	090200	1148195	2680	2680	2680	2680	9
630	20230901	090100	1124075	2680	2680	2680	2680	15
631	20230901	090000	1083875	2680	2690	2690	2680	403