KissMeData/085620/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193700	969053415	4130	4130	4130	4130	2500
3	20230901	193600	969053415	4130	4130	4130	4130	0
4	20230901	193500	969053415	4130	4130	4130	4130	0
5	20230901	193400	969053415	4130	4130	4130	4130	0
6	20230901	193300	969053415	4130	4130	4130	4130	0
7	20230901	193200	969053415	4130	4130	4130	4130	0
8	20230901	193100	969053415	4130	4130	4130	4130	0
9	20230901	193000	969053415	4130	4130	4130	4130	0
10	20230901	192900	969053415	4130	4130	4130	4130	0
11	20230901	192800	969053415	4130	4130	4130	4130	0
12	20230901	192700	969053415	4130	4130	4130	4130	0
13	20230901	192600	969053415	4130	4130	4130	4130	0
14	20230901	192500	969053415	4130	4130	4130	4130	0
15	20230901	192400	969053415	4130	4130	4130	4130	0
16	20230901	192300	969053415	4130	4130	4130	4130	0
17	20230901	192200	969053415	4130	4130	4130	4130	0
18	20230901	192100	969053415	4130	4130	4130	4130	0
19	20230901	192000	969053415	4130	4130	4130	4130	0
20	20230901	191900	969053415	4130	4130	4130	4130	0
21	20230901	191800	969053415	4130	4130	4130	4130	0
22	20230901	191700	969053415	4130	4130	4130	4130	0
23	20230901	191600	969053415	4130	4130	4130	4130	0
24	20230901	191500	969053415	4130	4130	4130	4130	0
25	20230901	191400	969053415	4130	4130	4130	4130	0
26	20230901	191300	969053415	4130	4130	4130	4130	0
27	20230901	191200	969053415	4130	4130	4130	4130	0
28	20230901	191100	969053415	4130	4130	4130	4130	0
29	20230901	191000	969053415	4130	4130	4130	4130	0
30	20230901	190900	969053415	4130	4130	4130	4130	0
31	20230901	190800	969053415	4130	4130	4130	4130	0
32	20230901	190700	969053415	4130	4130	4130	4130	2500
33	20230901	190600	969053415	4130	4130	4130	4130	0
34	20230901	190500	969053415	4130	4130	4130	4130	0
35	20230901	190400	969053415	4130	4130	4130	4130	0
36	20230901	190300	969053415	4130	4130	4130	4130	0
37	20230901	190200	969053415	4130	4130	4130	4130	0
38	20230901	190100	969053415	4130	4130	4130	4130	0
39	20230901	190000	969053415	4130	4130	4130	4130	0
40	20230901	185900	969053415	4130	4130	4130	4130	0
41	20230901	185800	969053415	4130	4130	4130	4130	0
42	20230901	185700	969053415	4130	4130	4130	4130	0
43	20230901	185600	969053415	4130	4130	4130	4130	0
44	20230901	185500	969053415	4130	4130	4130	4130	0
45	20230901	185400	969053415	4130	4130	4130	4130	0
46	20230901	185300	969053415	4130	4130	4130	4130	0
47	20230901	185200	969053415	4130	4130	4130	4130	0
48	20230901	185100	969053415	4130	4130	4130	4130	0
49	20230901	185000	969053415	4130	4130	4130	4130	0
50	20230901	184900	969053415	4130	4130	4130	4130	0
51	20230901	184800	969053415	4130	4130	4130	4130	0
52	20230901	184700	969053415	4130	4130	4130	4130	0
53	20230901	184600	969053415	4130	4130	4130	4130	0
54	20230901	184500	969053415	4130	4130	4130	4130	0
55	20230901	184400	969053415	4130	4130	4130	4130	0
56	20230901	184300	969053415	4130	4130	4130	4130	0
57	20230901	184200	969053415	4130	4130	4130	4130	0
58	20230901	184100	969053415	4130	4130	4130	4130	0
59	20230901	184000	969053415	4130	4130	4130	4130	0
60	20230901	183900	969053415	4130	4130	4130	4130	0
61	20230901	183800	969053415	4130	4130	4130	4130	0
62	20230901	183700	969053415	4130	4130	4130	4130	2500
63	20230901	183600	969053415	4130	4130	4130	4130	0
64	20230901	183500	969053415	4130	4130	4130	4130	0
65	20230901	183400	969053415	4130	4130	4130	4130	0
66	20230901	183300	969053415	4130	4130	4130	4130	0
67	20230901	183200	969053415	4130	4130	4130	4130	0
68	20230901	183100	969053415	4130	4130	4130	4130	0
69	20230901	183000	969053415	4130	4130	4130	4130	0
70	20230901	182900	969053415	4130	4130	4130	4130	0
71	20230901	182800	969053415	4130	4130	4130	4130	0
72	20230901	182700	969053415	4130	4130	4130	4130	0
73	20230901	182600	969053415	4130	4130	4130	4130	0
74	20230901	182500	969053415	4130	4130	4130	4130	0
75	20230901	182400	969053415	4130	4130	4130	4130	0
76	20230901	182300	969053415	4130	4130	4130	4130	0
77	20230901	182200	969053415	4130	4130	4130	4130	0
78	20230901	182100	969053415	4130	4130	4130	4130	0
79	20230901	182000	969053415	4130	4130	4130	4130	0
80	20230901	181900	969053415	4130	4130	4130	4130	0
81	20230901	181800	969053415	4130	4130	4130	4130	0
82	20230901	181700	969053415	4130	4130	4130	4130	0
83	20230901	181600	969053415	4130	4130	4130	4130	0
84	20230901	181500	969053415	4130	4130	4130	4130	0
85	20230901	181400	969053415	4130	4130	4130	4130	0
86	20230901	181300	969053415	4130	4130	4130	4130	0
87	20230901	181200	969053415	4130	4130	4130	4130	0
88	20230901	181100	969053415	4130	4130	4130	4130	0
89	20230901	181000	969053415	4130	4130	4130	4130	0
90	20230901	180900	969053415	4130	4130	4130	4130	0
91	20230901	180800	969053415	4130	4130	4130	4130	0
92	20230901	180700	969053415	4130	4130	4130	4130	2500
93	20230901	180600	969053415	4130	4130	4130	4130	0
94	20230901	180500	969053415	4130	4130	4130	4130	0
95	20230901	180400	969053415	4130	4130	4130	4130	0
96	20230901	180300	969053415	4130	4130	4130	4130	0
97	20230901	180200	969053415	4130	4130	4130	4130	0
98	20230901	180100	969053415	4130	4130	4130	4130	0
99	20230901	180000	969053415	4130	4130	4130	4130	0
100	20230901	175900	969053415	4130	4130	4130	4130	0
101	20230901	175800	969053415	4130	4130	4130	4130	0
102	20230901	175700	969053415	4130	4130	4130	4130	0
103	20230901	175600	969053415	4130	4130	4130	4130	0
104	20230901	175500	969053415	4130	4130	4130	4130	0
105	20230901	175400	969053415	4130	4130	4130	4130	0
106	20230901	175300	969053415	4130	4130	4130	4130	0
107	20230901	175200	969053415	4130	4130	4130	4130	0
108	20230901	175100	969053415	4130	4130	4130	4130	0
109	20230901	175000	969053415	4130	4130	4130	4130	0
110	20230901	174900	969053415	4130	4130	4130	4130	0
111	20230901	174800	969053415	4130	4130	4130	4130	0
112	20230901	174700	969053415	4130	4130	4130	4130	0
113	20230901	174600	969053415	4130	4130	4130	4130	0
114	20230901	174500	969053415	4130	4130	4130	4130	0
115	20230901	174400	969053415	4130	4130	4130	4130	0
116	20230901	174300	969053415	4130	4130	4130	4130	0
117	20230901	174200	969053415	4130	4130	4130	4130	0
118	20230901	174100	969053415	4130	4130	4130	4130	0
119	20230901	174000	969053415	4130	4130	4130	4130	0
120	20230901	173900	969053415	4130	4130	4130	4130	0
121	20230901	173800	969053415	4130	4130	4130	4130	0
122	20230901	173700	969053415	4130	4130	4130	4130	2500
123	20230901	173600	969053415	4130	4130	4130	4130	0
124	20230901	173500	969053415	4130	4130	4130	4130	0
125	20230901	173400	969053415	4130	4130	4130	4130	0
126	20230901	173300	969053415	4130	4130	4130	4130	0
127	20230901	173200	969053415	4130	4130	4130	4130	0
128	20230901	173100	969053415	4130	4130	4130	4130	0
129	20230901	173000	969053415	4130	4130	4130	4130	0
130	20230901	172900	969053415	4130	4130	4130	4130	0
131	20230901	172800	969053415	4130	4130	4130	4130	0
132	20230901	172700	969053415	4130	4130	4130	4130	0
133	20230901	172600	969053415	4130	4130	4130	4130	0
134	20230901	172500	969053415	4130	4130	4130	4130	0
135	20230901	172400	969053415	4130	4130	4130	4130	0
136	20230901	172300	969053415	4130	4130	4130	4130	0
137	20230901	172200	969053415	4130	4130	4130	4130	0
138	20230901	172100	969053415	4130	4130	4130	4130	0
139	20230901	172000	969053415	4130	4130	4130	4130	0
140	20230901	171900	969053415	4130	4130	4130	4130	0
141	20230901	171800	969053415	4130	4130	4130	4130	0
142	20230901	171700	969053415	4130	4130	4130	4130	0
143	20230901	171600	969053415	4130	4130	4130	4130	0
144	20230901	171500	969053415	4130	4130	4130	4130	0
145	20230901	171400	969053415	4130	4130	4130	4130	0
146	20230901	171300	969053415	4130	4130	4130	4130	0
147	20230901	171200	969053415	4130	4130	4130	4130	0
148	20230901	171100	969053415	4130	4130	4130	4130	0
149	20230901	171000	969053415	4130	4130	4130	4130	0
150	20230901	170900	969053415	4130	4130	4130	4130	0
151	20230901	170800	969053415	4130	4130	4130	4130	0
152	20230901	170700	969053415	4130	4130	4130	4130	2500
153	20230901	170600	969053415	4130	4130	4130	4130	0
154	20230901	170500	969053415	4130	4130	4130	4130	0
155	20230901	170400	969053415	4130	4130	4130	4130	0
156	20230901	170300	969053415	4130	4130	4130	4130	0
157	20230901	170200	969053415	4130	4130	4130	4130	0
158	20230901	170100	969053415	4130	4130	4130	4130	0
159	20230901	170000	969053415	4130	4130	4130	4130	0
160	20230901	165900	969053415	4130	4130	4130	4130	0
161	20230901	165800	969053415	4130	4130	4130	4130	0
162	20230901	165700	969053415	4130	4130	4130	4130	0
163	20230901	165600	969053415	4130	4130	4130	4130	0
164	20230901	165500	969053415	4130	4130	4130	4130	0
165	20230901	165400	969053415	4130	4130	4130	4130	0
166	20230901	165300	969053415	4130	4130	4130	4130	0
167	20230901	165200	969053415	4130	4130	4130	4130	0
168	20230901	165100	969053415	4130	4130	4130	4130	0
169	20230901	165000	969053415	4130	4130	4130	4130	0
170	20230901	164900	969053415	4130	4130	4130	4130	0
171	20230901	164800	969053415	4130	4130	4130	4130	0
172	20230901	164700	969053415	4130	4130	4130	4130	0
173	20230901	164600	969053415	4130	4130	4130	4130	0
174	20230901	164500	969053415	4130	4130	4130	4130	0
175	20230901	164400	969053415	4130	4130	4130	4130	0
176	20230901	164300	969053415	4130	4130	4130	4130	0
177	20230901	164200	969053415	4130	4130	4130	4130	0
178	20230901	164100	969053415	4130	4130	4130	4130	0
179	20230901	164000	969053415	4130	4130	4130	4130	0
180	20230901	163900	969053415	4130	4130	4130	4130	0
181	20230901	163800	969053415	4130	4130	4130	4130	0
182	20230901	163700	969053415	4130	4130	4130	4130	2500
183	20230901	163600	969053415	4130	4130	4130	4130	0
184	20230901	163500	969053415	4130	4130	4130	4130	0
185	20230901	163400	969053415	4130	4130	4130	4130	0
186	20230901	163300	969053415	4130	4130	4130	4130	0
187	20230901	163200	969053415	4130	4130	4130	4130	0
188	20230901	163100	969053415	4130	4130	4130	4130	0
189	20230901	163000	969053415	4130	4130	4130	4130	0
190	20230901	162900	969053415	4130	4130	4130	4130	0
191	20230901	162800	969053415	4130	4130	4130	4130	0
192	20230901	162700	969053415	4130	4130	4130	4130	0
193	20230901	162600	969053415	4130	4130	4130	4130	0
194	20230901	162500	969053415	4130	4130	4130	4130	0
195	20230901	162400	969053415	4130	4130	4130	4130	0
196	20230901	162300	969053415	4130	4130	4130	4130	0
197	20230901	162200	969053415	4130	4130	4130	4130	0
198	20230901	162100	969053415	4130	4130	4130	4130	0
199	20230901	162000	969053415	4130	4130	4130	4130	0
200	20230901	161900	969053415	4130	4130	4130	4130	0
201	20230901	161800	969053415	4130	4130	4130	4130	0
202	20230901	161700	969053415	4130	4130	4130	4130	0
203	20230901	161600	969053415	4130	4130	4130	4130	0
204	20230901	161500	969053415	4130	4130	4130	4130	0
205	20230901	161400	969053415	4130	4130	4130	4130	0
206	20230901	161300	969053415	4130	4130	4130	4130	0
207	20230901	161200	969053415	4130	4130	4130	4130	0
208	20230901	161100	969053415	4130	4130	4130	4130	0
209	20230901	161000	969053415	4130	4130	4130	4130	0
210	20230901	160900	969053415	4130	4130	4130	4130	0
211	20230901	160800	969053415	4130	4130	4130	4130	0
212	20230901	160700	969053415	4130	4130	4130	4130	2500
213	20230901	160600	969053415	4130	4130	4130	4130	0
214	20230901	160500	969053415	4130	4130	4130	4130	0
215	20230901	160400	969053415	4130	4130	4130	4130	0
216	20230901	160300	969053415	4130	4130	4130	4130	0
217	20230901	160200	969053415	4130	4130	4130	4130	0
218	20230901	160100	969053415	4130	4130	4130	4130	0
219	20230901	160000	969053415	4130	4130	4130	4130	0
220	20230901	155900	969053415	4130	4130	4130	4130	0
221	20230901	155800	969053415	4130	4130	4130	4130	0
222	20230901	155700	969053415	4130	4130	4130	4130	0
223	20230901	155600	969053415	4130	4130	4130	4130	0
224	20230901	155500	969053415	4130	4130	4130	4130	0
225	20230901	155400	969053415	4130	4130	4130	4130	0
226	20230901	155300	969053415	4130	4130	4130	4130	0
227	20230901	155200	969053415	4130	4130	4130	4130	0
228	20230901	155100	969053415	4130	4130	4130	4130	0
229	20230901	155000	969053415	4130	4130	4130	4130	0
230	20230901	154900	969053415	4130	4130	4130	4130	0
231	20230901	154800	969053415	4130	4130	4130	4130	0
232	20230901	154700	969053415	4130	4130	4130	4130	0
233	20230901	154600	969053415	4130	4130	4130	4130	0
234	20230901	154500	969053415	4130	4130	4130	4130	0
235	20230901	154400	969053415	4130	4130	4130	4130	0
236	20230901	154300	969053415	4130	4130	4130	4130	0
237	20230901	154200	969053415	4130	4130	4130	4130	0
238	20230901	154100	969053415	4130	4130	4130	4130	0
239	20230901	154000	969053415	4130	4130	4130	4130	0
240	20230901	153900	969053415	4130	4130	4130	4130	0
241	20230901	153800	969053415	4130	4130	4130	4130	0
242	20230901	153700	969053415	4130	4130	4130	4130	2500
243	20230901	153600	969053415	4130	4130	4130	4130	0
244	20230901	153500	969053415	4130	4130	4130	4130	0
245	20230901	153400	969053415	4130	4130	4130	4130	0
246	20230901	153300	969053415	4130	4130	4130	4130	0
247	20230901	153200	969053415	4130	4130	4130	4130	0
248	20230901	153100	969053415	4130	4130	4130	4130	0
249	20230901	153000	969053415	4130	4130	4130	4130	2500
250	20230901	152900	958728415	4130	4130	4130	4130	0
251	20230901	152800	958728415	4130	4130	4130	4130	0
252	20230901	152700	958728415	4130	4130	4130	4130	0
253	20230901	152600	958728415	4130	4130	4130	4130	0
254	20230901	152500	958728415	4130	4130	4130	4130	0
255	20230901	152400	958728415	4130	4130	4130	4130	0
256	20230901	152300	958728415	4130	4130	4130	4130	0
257	20230901	152200	958728415	4130	4130	4130	4130	0
258	20230901	152100	958728415	4130	4130	4130	4130	0
259	20230901	152000	958728415	4130	4130	4130	4130	0
260	20230901	151900	958728415	4130	4130	4130	4120	177
261	20230901	151800	957999105	4130	4130	4130	4120	153
262	20230901	151700	957368215	4130	4130	4130	4130	30
263	20230901	151600	957244315	4130	4130	4130	4130	26
264	20230901	151500	957136935	4130	4130	4130	4130	33
265	20230901	151400	957000645	4130	4130	4130	4130	14
266	20230901	151300	956942825	4130	4130	4130	4130	0
267	20230901	151200	956942825	4130	4130	4130	4130	58
268	20230901	151100	956703285	4125	4120	4125	4120	412
269	20230901	151000	955003845	4120	4120	4120	4120	2
270	20230901	150900	954995605	4130	4130	4130	4130	242
271	20230901	150800	953996145	4130	4130	4130	4130	50
272	20230901	150700	953789645	4130	4130	4130	4130	10
273	20230901	150600	953748345	4130	4130	4130	4130	27
274	20230901	150500	953636835	4130	4130	4130	4130	50
275	20230901	150400	953430335	4130	4130	4130	4130	20
276	20230901	150300	953347735	4130	4130	4130	4130	0
277	20230901	150200	953347735	4130	4125	4130	4125	1068
278	20230901	150100	948942140	4120	4120	4120	4120	100
279	20230901	150000	948530140	4125	4125	4125	4125	0
280	20230901	145900	948530140	4125	4125	4125	4125	0
281	20230901	145800	948530140	4125	4125	4125	4125	0
282	20230901	145700	948530140	4125	4130	4130	4125	691
283	20230901	145600	945679740	4130	4130	4130	4130	1
284	20230901	145500	945675610	4125	4120	4125	4120	557
285	20230901	145400	943378240	4130	4130	4130	4130	0
286	20230901	145300	943378240	4130	4130	4130	4130	3
287	20230901	145200	943365850	4130	4130	4130	4130	1
288	20230901	145100	943361720	4120	4120	4120	4120	0
289	20230901	145000	943361720	4120	4120	4120	4120	0
290	20230901	144900	943361720	4120	4120	4120	4120	250
291	20230901	144800	942331720	4120	4120	4120	4120	4493
292	20230901	144700	923820560	4130	4130	4130	4130	1
293	20230901	144600	923816430	4120	4125	4125	4120	1069
294	20230901	144500	919411475	4125	4125	4125	4125	470
295	20230901	144400	917472725	4120	4120	4120	4120	0
296	20230901	144300	917472725	4120	4120	4120	4120	0
297	20230901	144200	917472725	4120	4120	4120	4120	774
298	20230901	144100	914283845	4125	4125	4125	4125	1
299	20230901	144000	914279720	4120	4120	4120	4120	700
300	20230901	143900	911395720	4120	4120	4120	4120	160
301	20230901	143800	910736520	4120	4120	4120	4120	135
302	20230901	143700	910180320	4120	4120	4120	4120	0
303	20230901	143600	910180320	4120	4120	4120	4120	0
304	20230901	143500	910180320	4120	4125	4125	4115	3168
305	20230901	143400	897122680	4130	4130	4130	4130	0
306	20230901	143300	897122680	4130	4130	4130	4130	0
307	20230901	143200	897122680	4130	4130	4130	4130	7
308	20230901	143100	897093770	4130	4130	4130	4130	0
309	20230901	143000	897093770	4130	4130	4130	4130	0
310	20230901	142900	897093770	4130	4130	4130	4130	1147
311	20230901	142800	892356660	4125	4125	4125	4125	0
312	20230901	142700	892356660	4125	4125	4125	4125	0
313	20230901	142600	892356660	4125	4125	4125	4125	20
314	20230901	142500	892274160	4125	4125	4125	4125	10
315	20230901	142400	892232910	4125	4125	4125	4125	10
316	20230901	142300	892191660	4130	4130	4130	4130	0
317	20230901	142200	892191660	4130	4130	4130	4130	111
318	20230901	142100	891733230	4130	4125	4130	4125	1052
319	20230901	142000	887393725	4120	4120	4120	4120	167
320	20230901	141900	886705685	4120	4120	4120	4120	0
321	20230901	141800	886705685	4120	4120	4120	4120	195
322	20230901	141700	885902285	4125	4125	4125	4125	0
323	20230901	141600	885902285	4125	4125	4125	4125	0
324	20230901	141500	885902285	4125	4125	4125	4125	100
325	20230901	141400	885489785	4120	4120	4120	4120	78
326	20230901	141300	885168425	4115	4115	4115	4115	752
327	20230901	141200	882073945	4115	4115	4115	4115	0
328	20230901	141100	882073945	4115	4125	4125	4115	1616
329	20230901	141000	875411355	4130	4130	4130	4130	28
330	20230901	140900	875295715	4130	4130	4130	4130	1
331	20230901	140800	875291585	4130	4130	4130	4130	21
332	20230901	140700	875204855	4130	4130	4130	4130	0
333	20230901	140600	875204855	4130	4130	4130	4130	0
334	20230901	140500	875204855	4130	4130	4130	4130	0
335	20230901	140400	875204855	4130	4130	4130	4130	0
336	20230901	140300	875204855	4130	4130	4130	4130	4
337	20230901	140200	875188335	4135	4135	4135	4135	0
338	20230901	140100	875188335	4135	4135	4135	4135	0
339	20230901	140000	875188335	4135	4135	4135	4135	0
340	20230901	135900	875188335	4135	4135	4135	4135	150
341	20230901	135800	874568085	4135	4135	4135	4135	375
342	20230901	135700	873017460	4135	4135	4135	4135	0
343	20230901	135600	873017460	4135	4135	4135	4135	0
344	20230901	135500	873017460	4135	4135	4135	4135	241
345	20230901	135400	872020925	4135	4135	4135	4135	0
346	20230901	135300	872020925	4135	4135	4135	4135	3797
347	20230901	135200	856320330	4140	4140	4140	4140	0
348	20230901	135100	856320330	4140	4140	4140	4140	1
349	20230901	135000	856316190	4140	4135	4140	4135	211
350	20230901	134900	855443700	4135	4135	4135	4135	0
351	20230901	134800	855443700	4135	4135	4135	4135	1
352	20230901	134700	855439565	4135	4135	4135	4135	30
353	20230901	134600	855315515	4135	4135	4135	4135	0
354	20230901	134500	855315515	4135	4135	4135	4135	0
355	20230901	134400	855315515	4135	4135	4135	4135	100
356	20230901	134300	854902015	4140	4140	4140	4140	505
357	20230901	134200	852811315	4135	4135	4135	4135	0
358	20230901	134100	852811315	4135	4135	4135	4135	159
359	20230901	134000	852153850	4135	4135	4135	4135	151
360	20230901	133900	851529465	4135	4135	4135	4135	0
361	20230901	133800	851529465	4135	4135	4135	4135	810
362	20230901	133700	848180115	4145	4145	4145	4145	0
363	20230901	133600	848180115	4145	4145	4145	4145	1
364	20230901	133500	848175970	4135	4140	4140	4135	402
365	20230901	133400	846511700	4145	4135	4145	4135	1186
366	20230901	133300	841600735	4140	4140	4140	4140	62
367	20230901	133200	841344055	4140	4135	4145	4135	675
368	20230901	133100	838548565	4125	4125	4125	4125	37
369	20230901	133000	838395940	4125	4125	4125	4125	2
370	20230901	132900	838387690	4135	4135	4135	4135	400
371	20230901	132800	836733690	4135	4135	4135	4135	0
372	20230901	132700	836733690	4135	4135	4135	4135	0
373	20230901	132600	836733690	4135	4135	4135	4135	0
374	20230901	132500	836733690	4135	4135	4135	4135	2
375	20230901	132400	836725420	4140	4140	4140	4140	0
376	20230901	132300	836725420	4140	4140	4140	4140	0
377	20230901	132200	836725420	4140	4130	4140	4120	301
378	20230901	132100	835483565	4140	4140	4140	4140	0
379	20230901	132000	835483565	4140	4140	4140	4140	0
380	20230901	131900	835483565	4140	4140	4140	4140	52
381	20230901	131800	835268285	4140	4120	4140	4120	504
382	20230901	131700	833183330	4120	4120	4120	4120	179
383	20230901	131600	832445850	4120	4120	4120	4120	93
384	20230901	131500	832062690	4120	4120	4120	4120	7
385	20230901	131400	832033850	4130	4130	4130	4130	0
386	20230901	131300	832033850	4130	4135	4135	4130	149
387	20230901	131200	831418260	4135	4135	4135	4135	0
388	20230901	131100	831418260	4135	4135	4135	4135	20
389	20230901	131000	831335560	4135	4135	4135	4135	0
390	20230901	130900	831335560	4135	4135	4135	4135	0
391	20230901	130800	831335560	4135	4120	4135	4120	2225
392	20230901	130700	822138360	4120	4120	4120	4120	0
393	20230901	130600	822138360	4120	4120	4120	4120	455
394	20230901	130500	820263760	4110	4110	4110	4110	0
395	20230901	130400	820263760	4110	4110	4110	4110	0
396	20230901	130300	820263760	4110	4110	4110	4110	0
397	20230901	130200	820263760	4110	4115	4115	4110	20
398	20230901	130100	820181535	4115	4120	4120	4115	255
399	20230901	130000	819131035	4120	4120	4120	4120	1827
400	20230901	125900	811603795	4115	4115	4115	4115	0
401	20230901	125800	811603795	4115	4115	4115	4115	0
402	20230901	125700	811603795	4115	4115	4115	4115	177
403	20230901	125600	810875440	4115	4115	4115	4115	1
404	20230901	125500	810871325	4110	4110	4110	4110	427
405	20230901	125400	809116355	4110	4110	4110	4110	1567
406	20230901	125300	802675985	4110	4110	4110	4110	1
407	20230901	125200	802671875	4110	4110	4110	4110	0
408	20230901	125100	802671875	4110	4110	4110	4110	1
409	20230901	125000	802667765	4090	4090	4090	4090	599
410	20230901	124900	800217855	4095	4095	4095	4095	424
411	20230901	124800	798481575	4095	4095	4095	4095	0
412	20230901	124700	798481575	4095	4095	4095	4095	3
413	20230901	124600	798469290	4095	4095	4095	4095	1530
414	20230901	124500	792203940	4095	4095	4095	4095	0
415	20230901	124400	792203940	4095	4095	4095	4095	66
416	20230901	124300	791933670	4095	4095	4095	4095	15
417	20230901	124200	791872245	4095	4095	4095	4095	0
418	20230901	124100	791872245	4095	4095	4095	4095	1
419	20230901	124000	791868150	4100	4100	4100	4100	30
420	20230901	123900	791745150	4100	4100	4100	4100	12
421	20230901	123800	791695950	4110	4110	4110	4110	0
422	20230901	123700	791695950	4110	4110	4110	4110	0
423	20230901	123600	791695950	4110	4110	4110	4110	0
424	20230901	123500	791695950	4110	4110	4110	4110	0
425	20230901	123400	791695950	4110	4110	4110	4110	0
426	20230901	123300	791695950	4110	4110	4110	4110	0
427	20230901	123200	791695950	4110	4110	4110	4110	0
428	20230901	123100	791695950	4110	4110	4110	4110	0
429	20230901	123000	791695950	4110	4110	4110	4110	0
430	20230901	122900	791695950	4110	4110	4110	4110	0
431	20230901	122800	791695950	4110	4110	4110	4110	0
432	20230901	122700	791695950	4110	4110	4110	4110	32
433	20230901	122600	791564430	4110	4110	4110	4110	0
434	20230901	122500	791564430	4110	4110	4110	4110	48
435	20230901	122400	791367150	4110	4110	4110	4110	0
436	20230901	122300	791367150	4110	4110	4110	4110	0
437	20230901	122200	791367150	4110	4110	4110	4110	0
438	20230901	122100	791367150	4110	4110	4110	4110	0
439	20230901	122000	791367150	4110	4110	4110	4110	0
440	20230901	121900	791367150	4110	4105	4110	4105	115
441	20230901	121800	790895050	4095	4095	4095	4095	10
442	20230901	121700	790854100	4110	4110	4110	4110	0
443	20230901	121600	790854100	4110	4110	4110	4110	0
444	20230901	121500	790854100	4110	4105	4110	4105	2
445	20230901	121400	790845885	4115	4115	4115	4115	0
446	20230901	121300	790845885	4115	4095	4115	4095	1429
447	20230901	121200	784994110	4090	4110	4110	4090	5814
448	20230901	121100	761162560	4110	4110	4110	4110	0
449	20230901	121000	761162560	4110	4110	4110	4110	1395
450	20230901	120900	755429110	4115	4115	4115	4115	0
451	20230901	120800	755429110	4115	4115	4115	4115	0
452	20230901	120700	755429110	4115	4115	4115	4115	0
453	20230901	120600	755429110	4115	4115	4115	4115	0
454	20230901	120500	755429110	4115	4115	4115	4115	0
455	20230901	120400	755429110	4115	4115	4115	4115	3372
456	20230901	120300	741553330	4115	4120	4120	4115	3443
457	20230901	120200	727368175	4120	4120	4120	4120	1
458	20230901	120100	727364055	4125	4125	4125	4125	0
459	20230901	120000	727364055	4125	4125	4125	4125	2150
460	20230901	115900	718495305	4125	4125	4125	4125	2710
461	20230901	115800	707316555	4135	4135	4135	4135	0
462	20230901	115700	707316555	4135	4135	4135	4135	0
463	20230901	115600	707316555	4135	4135	4135	4135	1
464	20230901	115500	707312420	4125	4130	4130	4125	2
465	20230901	115400	707304165	4135	4135	4135	4135	0
466	20230901	115300	707304165	4135	4135	4135	4135	0
467	20230901	115200	707304165	4135	4135	4135	4135	393
468	20230901	115100	705679110	4135	4135	4135	4135	760
469	20230901	115000	702536510	4135	4130	4135	4125	164
470	20230901	114900	701859225	4135	4135	4135	4135	0
471	20230901	114800	701859225	4135	4135	4135	4135	0
472	20230901	114700	701859225	4135	4135	4135	4135	1
473	20230901	114600	701855090	4135	4130	4135	4130	847
474	20230901	114500	698356975	4130	4130	4130	4130	0
475	20230901	114400	698356975	4130	4130	4130	4130	0
476	20230901	114300	698356975	4130	4125	4130	4125	31
477	20230901	114200	698229095	4130	4130	4130	4130	0
478	20230901	114100	698229095	4130	4130	4130	4130	0
479	20230901	114000	698229095	4130	4130	4130	4130	0
480	20230901	113900	698229095	4130	4130	4130	4130	0
481	20230901	113800	698229095	4130	4130	4130	4130	0
482	20230901	113700	698229095	4130	4130	4130	4130	0
483	20230901	113600	698229095	4130	4130	4130	4130	50
484	20230901	113500	698022595	4120	4125	4125	4120	180
485	20230901	113400	697280945	4120	4120	4120	4120	0
486	20230901	113300	697280945	4120	4125	4130	4120	81
487	20230901	113200	696946865	4130	4130	4130	4130	1098
488	20230901	113100	692412125	4120	4120	4120	4120	1
489	20230901	113000	692408005	4125	4130	4130	4125	498
490	20230901	112900	690353750	4130	4125	4130	4125	4
491	20230901	112800	690337240	4130	4130	4130	4125	50
492	20230901	112700	690130970	4130	4130	4130	4130	4
493	20230901	112600	690114450	4130	4130	4130	4130	9
494	20230901	112500	690077280	4130	4130	4130	4125	192
495	20230901	112400	689284630	4130	4130	4130	4130	5
496	20230901	112300	689263980	4130	4130	4130	4130	29
497	20230901	112200	689144210	4130	4130	4130	4130	37
498	20230901	112100	688991400	4130	4130	4130	4130	18
499	20230901	112000	688917060	4130	4135	4135	4130	5
500	20230901	111900	688896405	4135	4130	4135	4125	1716
501	20230901	111800	681817730	4130	4135	4135	4130	338
502	20230901	111700	680421150	4145	4145	4145	4145	4
503	20230901	111600	680404570	4145	4140	4145	4140	4
504	20230901	111500	680388005	4140	4145	4145	4135	333
505	20230901	111400	679010825	4145	4145	4145	4140	2349
506	20230901	111300	669279220	4150	4150	4150	4145	3313
507	20230901	111200	655545445	4150	4150	4150	4150	87
508	20230901	111100	655184395	4150	4145	4150	4145	524
509	20230901	111000	653012375	4145	4145	4145	4145	13
510	20230901	110900	652958490	4145	4150	4150	4145	141
511	20230901	110800	652374035	4150	4150	4150	4150	5
512	20230901	110700	652353285	4150	4150	4150	4150	1042
513	20230901	110600	648028985	4150	4150	4150	4145	56
514	20230901	110500	647796840	4155	4155	4155	4155	3
515	20230901	110400	647784375	4155	4155	4155	4155	10
516	20230901	110300	647742825	4155	4155	4155	4155	116
517	20230901	110200	647260845	4155	4155	4155	4155	81
518	20230901	110100	646924290	4155	4155	4155	4145	14
519	20230901	110000	646866140	4155	4155	4155	4155	13
520	20230901	105900	646812125	4155	4165	4165	4150	223
521	20230901	105800	645885960	4165	4140	4165	4140	42
522	20230901	105700	645711530	4140	4140	4140	4140	129
523	20230901	105600	645177470	4140	4155	4155	4135	1253
524	20230901	105500	639991690	4160	4165	4170	4150	1442
525	20230901	105400	633993480	4175	4170	4175	4165	2904
526	20230901	105300	621883845	4170	4170	4170	4170	1921
527	20230901	105200	613873275	4165	4165	4170	4160	918
528	20230901	105100	610048015	4165	4165	4165	4165	726
529	20230901	105000	607024225	4165	4165	4165	4165	6
530	20230901	104900	606999235	4165	4170	4170	4160	338
531	20230901	104800	605592895	4170	4165	4170	4160	883
532	20230901	104700	601915700	4165	4165	4165	4165	8
533	20230901	104600	601882380	4165	4160	4165	4155	1535
534	20230901	104500	595496775	4160	4140	4160	4140	24156
535	20230901	104400	495262620	4140	4140	4140	4130	26
536	20230901	104300	495155220	4135	4125	4135	4125	7080
537	20230901	104200	465899685	4125	4125	4125	4125	8
538	20230901	104100	465866685	4125	4125	4125	4125	1
539	20230901	104000	465862560	4125	4120	4125	4120	2846
540	20230901	103900	454137035	4115	4115	4115	4115	1718
541	20230901	103800	447067465	4120	4120	4120	4120	0
542	20230901	103700	447067465	4120	4120	4120	4120	1
543	20230901	103600	447063345	4115	4115	4115	4115	3079
544	20230901	103500	434393260	4115	4100	4115	4100	482
545	20230901	103400	432417045	4105	4105	4105	4095	199
546	20230901	103300	431602120	4095	4095	4095	4095	83
547	20230901	103200	431262235	4110	4095	4110	4095	601
548	20230901	103100	428801125	4110	4115	4115	4100	4440
549	20230901	103000	410562590	4120	4120	4120	4120	8
550	20230901	102900	410529630	4120	4120	4120	4120	300
551	20230901	102800	409293630	4120	4120	4120	4120	250
552	20230901	102700	408263630	4120	4120	4120	4115	1557
553	20230901	102600	401856525	4120	4125	4125	4120	20
554	20230901	102500	401774080	4125	4115	4125	4115	29
555	20230901	102400	401654665	4120	4125	4125	4120	14
556	20230901	102300	401596960	4125	4130	4130	4115	4046
557	20230901	102200	384932440	4120	4125	4135	4120	152
558	20230901	102100	384305670	4135	4110	4135	4110	7210
559	20230901	102000	354608735	4110	4110	4110	4110	25
560	20230901	101900	354505985	4110	4110	4110	4110	78
561	20230901	101800	354185405	4115	4115	4115	4110	8957
562	20230901	101700	317327685	4115	4110	4120	4110	416
563	20230901	101600	315617795	4120	4130	4135	4110	6824
564	20230901	101500	287513220	4130	4125	4130	4115	2144
565	20230901	101400	278671760	4135	4130	4145	4125	10392
566	20230901	101300	235674135	4130	4130	4130	4130	17
567	20230901	101200	235603925	4125	4130	4130	4120	30
568	20230901	101100	235480115	4130	4105	4130	4105	11906
569	20230901	101000	186430670	4105	4105	4105	4090	1891
570	20230901	100900	178688835	4105	4100	4105	4100	108
571	20230901	100800	178245945	4115	4115	4115	4105	808
572	20230901	100700	174921910	4115	4115	4115	4115	6
573	20230901	100600	174897220	4100	4105	4120	4100	11314
574	20230901	100500	128301000	4105	4080	4105	4080	7708
575	20230901	100400	96729270	4090	4085	4090	4085	104
576	20230901	100300	96304405	4080	4075	4085	4075	1107
577	20230901	100200	91788450	4075	4075	4075	4075	5
578	20230901	100100	91768075	4075	4075	4080	4070	519
579	20230901	100000	89653135	4075	4080	4080	4070	744
580	20230901	095900	86624950	4080	4070	4080	4070	368
581	20230901	095800	85127045	4070	4070	4070	4070	9
582	20230901	095700	85090415	4070	4060	4070	4060	609
583	20230901	095600	82617695	4060	4050	4060	4050	1130
584	20230901	095500	78036195	4040	4040	4040	4040	104
585	20230901	095400	77616035	4035	4035	4035	4035	0
586	20230901	095300	77616035	4035	4035	4035	4035	0
587	20230901	095200	77616035	4035	4035	4035	4035	0
588	20230901	095100	77616035	4035	4035	4035	4035	165
589	20230901	095000	76950260	4035	4035	4035	4035	0
590	20230901	094900	76950260	4035	4035	4035	4035	415
591	20230901	094800	75275735	4035	4010	4035	4010	3573
592	20230901	094700	60890665	4005	4005	4005	4005	0
593	20230901	094600	60890665	4005	4005	4005	4005	3
594	20230901	094500	60878650	4005	4005	4005	4005	0
595	20230901	094400	60878650	4005	4005	4005	4005	0
596	20230901	094300	60878650	4005	4005	4005	4005	350
597	20230901	094200	59476900	4005	4010	4010	4005	151
598	20230901	094100	58871395	4015	4025	4025	4015	344
599	20230901	094000	57489615	4020	4020	4020	4020	0
600	20230901	093900	57489615	4020	4025	4025	4020	1264
601	20230901	093800	52405470	4030	4030	4030	4030	200
602	20230901	093700	51599470	4020	4020	4020	4020	0
603	20230901	093600	51599470	4020	4020	4020	4020	0
604	20230901	093500	51599470	4020	4020	4020	4020	35
605	20230901	093400	51458770	4030	4030	4030	4030	1
606	20230901	093300	51454740	4015	4015	4015	4015	0
607	20230901	093200	51454740	4015	4015	4015	4015	0
608	20230901	093100	51454740	4015	4015	4015	4015	0
609	20230901	093000	51454740	4015	4020	4020	4015	586
610	20230901	092900	49101670	4020	4020	4020	4020	1100
611	20230901	092800	44679670	4015	4015	4020	4015	1000
612	20230901	092700	40662170	4010	4010	4010	4010	361
613	20230901	092600	39214560	4010	3995	4010	3995	540
614	20230901	092500	37056660	3980	3980	3980	3980	0
615	20230901	092400	37056660	3980	3995	3995	3980	1685
616	20230901	092300	30349640	4000	4000	4000	4000	27
617	20230901	092200	30241640	4010	4020	4020	4010	1197
618	20230901	092100	25432700	4025	4030	4030	4025	4358
619	20230901	092000	7870225	4035	4035	4035	4035	0
620	20230901	091900	7870225	4035	4035	4035	4035	0
621	20230901	091800	7870225	4035	4030	4035	4030	719
622	20230901	091700	4972560	4035	4035	4035	4035	0
623	20230901	091600	4972560	4035	4030	4035	4030	16
624	20230901	091500	4908005	4025	4025	4025	4025	172
625	20230901	091400	4215705	4035	4035	4035	4035	0
626	20230901	091300	4215705	4035	4035	4035	4035	10
627	20230901	091200	4175355	4035	4035	4035	4035	0
628	20230901	091100	4175355	4035	4035	4035	4035	1
629	20230901	091000	4171320	4005	4005	4005	4005	0
630	20230901	090900	4171320	4005	4005	4010	4005	202
631	20230901	090800	3362240	4005	4005	4005	4005	210
632	20230901	090700	2521190	4005	4005	4005	4005	0
633	20230901	090600	2521190	4005	3980	4005	3980	57
634	20230901	090500	2293990	3975	3975	3975	3975	0
635	20230901	090400	2293990	3975	3975	3975	3975	250
636	20230901	090300	1300240	3975	3975	3975	3975	82
637	20230901	090200	974290	3975	3975	3975	3975	74
638	20230901	090100	680140	3975	3985	3985	3975	24
639	20230901	090000	584730	4005	4005	4005	4005	146