KissMeData/089470/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193900	73922410	4130	4130	4130	4130	299
3	20230901	193800	73922410	4130	4130	4130	4130	0
4	20230901	193700	73922410	4130	4130	4130	4130	0
5	20230901	193600	73922410	4130	4130	4130	4130	0
6	20230901	193500	73922410	4130	4130	4130	4130	0
7	20230901	193400	73922410	4130	4130	4130	4130	0
8	20230901	193300	73922410	4130	4130	4130	4130	0
9	20230901	193200	73922410	4130	4130	4130	4130	0
10	20230901	193100	73922410	4130	4130	4130	4130	0
11	20230901	193000	73922410	4130	4130	4130	4130	0
12	20230901	192900	73922410	4130	4130	4130	4130	0
13	20230901	192800	73922410	4130	4130	4130	4130	0
14	20230901	192700	73922410	4130	4130	4130	4130	0
15	20230901	192600	73922410	4130	4130	4130	4130	0
16	20230901	192500	73922410	4130	4130	4130	4130	0
17	20230901	192400	73922410	4130	4130	4130	4130	0
18	20230901	192300	73922410	4130	4130	4130	4130	0
19	20230901	192200	73922410	4130	4130	4130	4130	0
20	20230901	192100	73922410	4130	4130	4130	4130	0
21	20230901	192000	73922410	4130	4130	4130	4130	0
22	20230901	191900	73922410	4130	4130	4130	4130	0
23	20230901	191800	73922410	4130	4130	4130	4130	0
24	20230901	191700	73922410	4130	4130	4130	4130	0
25	20230901	191600	73922410	4130	4130	4130	4130	0
26	20230901	191500	73922410	4130	4130	4130	4130	0
27	20230901	191400	73922410	4130	4130	4130	4130	0
28	20230901	191300	73922410	4130	4130	4130	4130	0
29	20230901	191200	73922410	4130	4130	4130	4130	0
30	20230901	191100	73922410	4130	4130	4130	4130	0
31	20230901	191000	73922410	4130	4130	4130	4130	0
32	20230901	190900	73922410	4130	4130	4130	4130	299
33	20230901	190800	73922410	4130	4130	4130	4130	0
34	20230901	190700	73922410	4130	4130	4130	4130	0
35	20230901	190600	73922410	4130	4130	4130	4130	0
36	20230901	190500	73922410	4130	4130	4130	4130	0
37	20230901	190400	73922410	4130	4130	4130	4130	0
38	20230901	190300	73922410	4130	4130	4130	4130	0
39	20230901	190200	73922410	4130	4130	4130	4130	0
40	20230901	190100	73922410	4130	4130	4130	4130	0
41	20230901	190000	73922410	4130	4130	4130	4130	0
42	20230901	185900	73922410	4130	4130	4130	4130	0
43	20230901	185800	73922410	4130	4130	4130	4130	0
44	20230901	185700	73922410	4130	4130	4130	4130	0
45	20230901	185600	73922410	4130	4130	4130	4130	0
46	20230901	185500	73922410	4130	4130	4130	4130	0
47	20230901	185400	73922410	4130	4130	4130	4130	0
48	20230901	185300	73922410	4130	4130	4130	4130	0
49	20230901	185200	73922410	4130	4130	4130	4130	0
50	20230901	185100	73922410	4130	4130	4130	4130	0
51	20230901	185000	73922410	4130	4130	4130	4130	0
52	20230901	184900	73922410	4130	4130	4130	4130	0
53	20230901	184800	73922410	4130	4130	4130	4130	0
54	20230901	184700	73922410	4130	4130	4130	4130	0
55	20230901	184600	73922410	4130	4130	4130	4130	0
56	20230901	184500	73922410	4130	4130	4130	4130	0
57	20230901	184400	73922410	4130	4130	4130	4130	0
58	20230901	184300	73922410	4130	4130	4130	4130	0
59	20230901	184200	73922410	4130	4130	4130	4130	0
60	20230901	184100	73922410	4130	4130	4130	4130	0
61	20230901	184000	73922410	4130	4130	4130	4130	0
62	20230901	183900	73922410	4130	4130	4130	4130	299
63	20230901	183800	73922410	4130	4130	4130	4130	0
64	20230901	183700	73922410	4130	4130	4130	4130	0
65	20230901	183600	73922410	4130	4130	4130	4130	0
66	20230901	183500	73922410	4130	4130	4130	4130	0
67	20230901	183400	73922410	4130	4130	4130	4130	0
68	20230901	183300	73922410	4130	4130	4130	4130	0
69	20230901	183200	73922410	4130	4130	4130	4130	0
70	20230901	183100	73922410	4130	4130	4130	4130	0
71	20230901	183000	73922410	4130	4130	4130	4130	0
72	20230901	182900	73922410	4130	4130	4130	4130	0
73	20230901	182800	73922410	4130	4130	4130	4130	0
74	20230901	182700	73922410	4130	4130	4130	4130	0
75	20230901	182600	73922410	4130	4130	4130	4130	0
76	20230901	182500	73922410	4130	4130	4130	4130	0
77	20230901	182400	73922410	4130	4130	4130	4130	0
78	20230901	182300	73922410	4130	4130	4130	4130	0
79	20230901	182200	73922410	4130	4130	4130	4130	0
80	20230901	182100	73922410	4130	4130	4130	4130	0
81	20230901	182000	73922410	4130	4130	4130	4130	0
82	20230901	181900	73922410	4130	4130	4130	4130	0
83	20230901	181800	73922410	4130	4130	4130	4130	0
84	20230901	181700	73922410	4130	4130	4130	4130	0
85	20230901	181600	73922410	4130	4130	4130	4130	0
86	20230901	181500	73922410	4130	4130	4130	4130	0
87	20230901	181400	73922410	4130	4130	4130	4130	0
88	20230901	181300	73922410	4130	4130	4130	4130	0
89	20230901	181200	73922410	4130	4130	4130	4130	0
90	20230901	181100	73922410	4130	4130	4130	4130	0
91	20230901	181000	73922410	4130	4130	4130	4130	0
92	20230901	180900	73922410	4130	4130	4130	4130	299
93	20230901	180800	73922410	4130	4130	4130	4130	0
94	20230901	180700	73922410	4130	4130	4130	4130	0
95	20230901	180600	73922410	4130	4130	4130	4130	0
96	20230901	180500	73922410	4130	4130	4130	4130	0
97	20230901	180400	73922410	4130	4130	4130	4130	0
98	20230901	180300	73922410	4130	4130	4130	4130	0
99	20230901	180200	73922410	4130	4130	4130	4130	0
100	20230901	180100	73922410	4130	4130	4130	4130	0
101	20230901	180000	73922410	4130	4130	4130	4130	0
102	20230901	175900	73922410	4130	4130	4130	4130	0
103	20230901	175800	73922410	4130	4130	4130	4130	0
104	20230901	175700	73922410	4130	4130	4130	4130	0
105	20230901	175600	73922410	4130	4130	4130	4130	0
106	20230901	175500	73922410	4130	4130	4130	4130	0
107	20230901	175400	73922410	4130	4130	4130	4130	0
108	20230901	175300	73922410	4130	4130	4130	4130	0
109	20230901	175200	73922410	4130	4130	4130	4130	0
110	20230901	175100	73922410	4130	4130	4130	4130	0
111	20230901	175000	73922410	4130	4130	4130	4130	0
112	20230901	174900	73922410	4130	4130	4130	4130	0
113	20230901	174800	73922410	4130	4130	4130	4130	0
114	20230901	174700	73922410	4130	4130	4130	4130	0
115	20230901	174600	73922410	4130	4130	4130	4130	0
116	20230901	174500	73922410	4130	4130	4130	4130	0
117	20230901	174400	73922410	4130	4130	4130	4130	0
118	20230901	174300	73922410	4130	4130	4130	4130	0
119	20230901	174200	73922410	4130	4130	4130	4130	0
120	20230901	174100	73922410	4130	4130	4130	4130	0
121	20230901	174000	73922410	4130	4130	4130	4130	0
122	20230901	173900	73922410	4130	4130	4130	4130	299
123	20230901	173800	73922410	4130	4130	4130	4130	0
124	20230901	173700	73922410	4130	4130	4130	4130	0
125	20230901	173600	73922410	4130	4130	4130	4130	0
126	20230901	173500	73922410	4130	4130	4130	4130	0
127	20230901	173400	73922410	4130	4130	4130	4130	0
128	20230901	173300	73922410	4130	4130	4130	4130	0
129	20230901	173200	73922410	4130	4130	4130	4130	0
130	20230901	173100	73922410	4130	4130	4130	4130	0
131	20230901	173000	73922410	4130	4130	4130	4130	0
132	20230901	172900	73922410	4130	4130	4130	4130	0
133	20230901	172800	73922410	4130	4130	4130	4130	0
134	20230901	172700	73922410	4130	4130	4130	4130	0
135	20230901	172600	73922410	4130	4130	4130	4130	0
136	20230901	172500	73922410	4130	4130	4130	4130	0
137	20230901	172400	73922410	4130	4130	4130	4130	0
138	20230901	172300	73922410	4130	4130	4130	4130	0
139	20230901	172200	73922410	4130	4130	4130	4130	0
140	20230901	172100	73922410	4130	4130	4130	4130	0
141	20230901	172000	73922410	4130	4130	4130	4130	0
142	20230901	171900	73922410	4130	4130	4130	4130	0
143	20230901	171800	73922410	4130	4130	4130	4130	0
144	20230901	171700	73922410	4130	4130	4130	4130	0
145	20230901	171600	73922410	4130	4130	4130	4130	0
146	20230901	171500	73922410	4130	4130	4130	4130	0
147	20230901	171400	73922410	4130	4130	4130	4130	0
148	20230901	171300	73922410	4130	4130	4130	4130	0
149	20230901	171200	73922410	4130	4130	4130	4130	0
150	20230901	171100	73922410	4130	4130	4130	4130	0
151	20230901	171000	73922410	4130	4130	4130	4130	0
152	20230901	170900	73922410	4130	4130	4130	4130	299
153	20230901	170800	73922410	4130	4130	4130	4130	0
154	20230901	170700	73922410	4130	4130	4130	4130	0
155	20230901	170600	73922410	4130	4130	4130	4130	0
156	20230901	170500	73922410	4130	4130	4130	4130	0
157	20230901	170400	73922410	4130	4130	4130	4130	0
158	20230901	170300	73922410	4130	4130	4130	4130	0
159	20230901	170200	73922410	4130	4130	4130	4130	0
160	20230901	170100	73922410	4130	4130	4130	4130	0
161	20230901	170000	73922410	4130	4130	4130	4130	0
162	20230901	165900	73922410	4130	4130	4130	4130	0
163	20230901	165800	73922410	4130	4130	4130	4130	0
164	20230901	165700	73922410	4130	4130	4130	4130	0
165	20230901	165600	73922410	4130	4130	4130	4130	0
166	20230901	165500	73922410	4130	4130	4130	4130	0
167	20230901	165400	73922410	4130	4130	4130	4130	0
168	20230901	165300	73922410	4130	4130	4130	4130	0
169	20230901	165200	73922410	4130	4130	4130	4130	0
170	20230901	165100	73922410	4130	4130	4130	4130	0
171	20230901	165000	73922410	4130	4130	4130	4130	0
172	20230901	164900	73922410	4130	4130	4130	4130	0
173	20230901	164800	73922410	4130	4130	4130	4130	0
174	20230901	164700	73922410	4130	4130	4130	4130	0
175	20230901	164600	73922410	4130	4130	4130	4130	0
176	20230901	164500	73922410	4130	4130	4130	4130	0
177	20230901	164400	73922410	4130	4130	4130	4130	0
178	20230901	164300	73922410	4130	4130	4130	4130	0
179	20230901	164200	73922410	4130	4130	4130	4130	0
180	20230901	164100	73922410	4130	4130	4130	4130	0
181	20230901	164000	73922410	4130	4130	4130	4130	0
182	20230901	163900	73922410	4130	4130	4130	4130	299
183	20230901	163800	73922410	4130	4130	4130	4130	0
184	20230901	163700	73922410	4130	4130	4130	4130	0
185	20230901	163600	73922410	4130	4130	4130	4130	0
186	20230901	163500	73922410	4130	4130	4130	4130	0
187	20230901	163400	73922410	4130	4130	4130	4130	0
188	20230901	163300	73922410	4130	4130	4130	4130	0
189	20230901	163200	73922410	4130	4130	4130	4130	0
190	20230901	163100	73922410	4130	4130	4130	4130	0
191	20230901	163000	73922410	4130	4130	4130	4130	0
192	20230901	162900	73922410	4130	4130	4130	4130	0
193	20230901	162800	73922410	4130	4130	4130	4130	0
194	20230901	162700	73922410	4130	4130	4130	4130	0
195	20230901	162600	73922410	4130	4130	4130	4130	0
196	20230901	162500	73922410	4130	4130	4130	4130	0
197	20230901	162400	73922410	4130	4130	4130	4130	0
198	20230901	162300	73922410	4130	4130	4130	4130	0
199	20230901	162200	73922410	4130	4130	4130	4130	0
200	20230901	162100	73922410	4130	4130	4130	4130	0
201	20230901	162000	73922410	4130	4130	4130	4130	0
202	20230901	161900	73922410	4130	4130	4130	4130	0
203	20230901	161800	73922410	4130	4130	4130	4130	0
204	20230901	161700	73922410	4130	4130	4130	4130	0
205	20230901	161600	73922410	4130	4130	4130	4130	0
206	20230901	161500	73922410	4130	4130	4130	4130	0
207	20230901	161400	73922410	4130	4130	4130	4130	0
208	20230901	161300	73922410	4130	4130	4130	4130	0
209	20230901	161200	73922410	4130	4130	4130	4130	0
210	20230901	161100	73922410	4130	4130	4130	4130	0
211	20230901	161000	73922410	4130	4130	4130	4130	0
212	20230901	160900	73922410	4130	4130	4130	4130	299
213	20230901	160800	73922410	4130	4130	4130	4130	0
214	20230901	160700	73922410	4130	4130	4130	4130	0
215	20230901	160600	73922410	4130	4130	4130	4130	0
216	20230901	160500	73922410	4130	4130	4130	4130	0
217	20230901	160400	73922410	4130	4130	4130	4130	0
218	20230901	160300	73922410	4130	4130	4130	4130	0
219	20230901	160200	73922410	4130	4130	4130	4130	0
220	20230901	160100	73922410	4130	4130	4130	4130	0
221	20230901	160000	73922410	4130	4130	4130	4130	0
222	20230901	155900	73922410	4130	4130	4130	4130	0
223	20230901	155800	73922410	4130	4130	4130	4130	0
224	20230901	155700	73922410	4130	4130	4130	4130	0
225	20230901	155600	73922410	4130	4130	4130	4130	0
226	20230901	155500	73922410	4130	4130	4130	4130	0
227	20230901	155400	73922410	4130	4130	4130	4130	0
228	20230901	155300	73922410	4130	4130	4130	4130	0
229	20230901	155200	73922410	4130	4130	4130	4130	0
230	20230901	155100	73922410	4130	4130	4130	4130	0
231	20230901	155000	73922410	4130	4130	4130	4130	0
232	20230901	154900	73922410	4130	4130	4130	4130	0
233	20230901	154800	73922410	4130	4130	4130	4130	0
234	20230901	154700	73922410	4130	4130	4130	4130	0
235	20230901	154600	73922410	4130	4130	4130	4130	0
236	20230901	154500	73922410	4130	4130	4130	4130	0
237	20230901	154400	73922410	4130	4130	4130	4130	0
238	20230901	154300	73922410	4130	4130	4130	4130	0
239	20230901	154200	73922410	4130	4130	4130	4130	0
240	20230901	154100	73922410	4130	4130	4130	4130	0
241	20230901	154000	73922410	4130	4130	4130	4130	0
242	20230901	153900	73922410	4130	4130	4130	4130	299
243	20230901	153800	73922410	4130	4130	4130	4130	0
244	20230901	153700	73922410	4130	4130	4130	4130	0
245	20230901	153600	73922410	4130	4130	4130	4130	0
246	20230901	153500	73922410	4130	4130	4130	4130	0
247	20230901	153400	73922410	4130	4130	4130	4130	0
248	20230901	153300	73922410	4130	4130	4130	4130	0
249	20230901	153200	73922410	4130	4130	4130	4130	0
250	20230901	153100	73922410	4130	4130	4130	4130	0
251	20230901	153000	73922410	4130	4130	4130	4130	299
252	20230901	152900	72687540	4120	4120	4120	4120	0
253	20230901	152800	72687540	4120	4120	4120	4120	0
254	20230901	152700	72687540	4120	4120	4120	4120	0
255	20230901	152600	72687540	4120	4120	4120	4120	0
256	20230901	152500	72687540	4120	4120	4120	4120	0
257	20230901	152400	72687540	4120	4120	4120	4120	0
258	20230901	152300	72687540	4120	4120	4120	4120	0
259	20230901	152200	72687540	4120	4120	4120	4120	0
260	20230901	152100	72687540	4120	4120	4120	4120	0
261	20230901	152000	72687540	4120	4120	4120	4120	0
262	20230901	151900	72687540	4120	4120	4120	4120	2
263	20230901	151800	72679300	4120	4105	4120	4100	598
264	20230901	151700	70224745	4120	4120	4120	4120	0
265	20230901	151600	70224745	4120	4115	4120	4100	862
266	20230901	151500	66689865	4120	4120	4120	4120	0
267	20230901	151400	66689865	4120	4120	4120	4120	0
268	20230901	151300	66689865	4120	4120	4120	4120	1
269	20230901	151200	66685745	4120	4120	4120	4120	0
270	20230901	151100	66685745	4120	4120	4120	4120	0
271	20230901	151000	66685745	4120	4120	4120	4120	0
272	20230901	150900	66685745	4120	4120	4120	4120	0
273	20230901	150800	66685745	4120	4120	4120	4120	3
274	20230901	150700	66673385	4115	4105	4120	4105	5
275	20230901	150600	66652835	4105	4110	4110	4105	348
276	20230901	150500	65224200	4120	4120	4120	4120	0
277	20230901	150400	65224200	4120	4120	4120	4120	0
278	20230901	150300	65224200	4120	4120	4120	4120	0
279	20230901	150200	65224200	4120	4120	4120	4120	0
280	20230901	150100	65224200	4120	4120	4120	4120	0
281	20230901	150000	65224200	4120	4120	4120	4120	0
282	20230901	145900	65224200	4120	4120	4120	4120	0
283	20230901	145800	65224200	4120	4120	4120	4120	0
284	20230901	145700	65224200	4120	4120	4120	4120	0
285	20230901	145600	65224200	4120	4120	4120	4120	0
286	20230901	145500	65224200	4120	4120	4120	4120	1
287	20230901	145400	65220080	4110	4110	4110	4110	1127
288	20230901	145300	60588110	4120	4115	4120	4115	122
289	20230901	145200	60086075	4115	4115	4115	4115	0
290	20230901	145100	60086075	4115	4115	4115	4115	32
291	20230901	145000	59954395	4120	4120	4120	4120	0
292	20230901	144900	59954395	4120	4120	4120	4120	0
293	20230901	144800	59954395	4120	4120	4120	4120	0
294	20230901	144700	59954395	4120	4120	4120	4120	1
295	20230901	144600	59950275	4120	4120	4120	4120	1
296	20230901	144500	59946155	4120	4120	4120	4120	0
297	20230901	144400	59946155	4120	4120	4120	4120	4
298	20230901	144300	59929675	4115	4115	4115	4115	0
299	20230901	144200	59929675	4115	4115	4115	4115	0
300	20230901	144100	59929675	4115	4115	4115	4115	0
301	20230901	144000	59929675	4115	4115	4115	4115	0
302	20230901	143900	59929675	4115	4115	4115	4115	0
303	20230901	143800	59929675	4115	4115	4115	4115	0
304	20230901	143700	59929675	4115	4115	4115	4115	0
305	20230901	143600	59929675	4115	4115	4115	4115	0
306	20230901	143500	59929675	4115	4115	4115	4115	105
307	20230901	143400	59497600	4130	4130	4130	4130	0
308	20230901	143300	59497600	4130	4130	4130	4130	0
309	20230901	143200	59497600	4130	4130	4130	4130	0
310	20230901	143100	59497600	4130	4130	4130	4130	0
311	20230901	143000	59497600	4130	4130	4130	4130	0
312	20230901	142900	59497600	4130	4130	4130	4130	0
313	20230901	142800	59497600	4130	4130	4130	4130	0
314	20230901	142700	59497600	4130	4130	4130	4130	0
315	20230901	142600	59497600	4130	4130	4130	4130	0
316	20230901	142500	59497600	4130	4130	4130	4130	0
317	20230901	142400	59497600	4130	4125	4130	4125	20
318	20230901	142300	59415090	4125	4125	4125	4125	0
319	20230901	142200	59415090	4125	4125	4125	4125	0
320	20230901	142100	59415090	4125	4125	4125	4125	0
321	20230901	142000	59415090	4125	4125	4125	4125	0
322	20230901	141900	59415090	4125	4125	4125	4125	0
323	20230901	141800	59415090	4125	4125	4125	4125	0
324	20230901	141700	59415090	4125	4125	4125	4125	0
325	20230901	141600	59415090	4125	4125	4125	4125	0
326	20230901	141500	59415090	4125	4125	4125	4125	0
327	20230901	141400	59415090	4125	4125	4125	4125	0
328	20230901	141300	59415090	4125	4125	4125	4125	0
329	20230901	141200	59415090	4125	4125	4125	4125	0
330	20230901	141100	59415090	4125	4125	4125	4125	0
331	20230901	141000	59415090	4125	4125	4125	4125	0
332	20230901	140900	59415090	4125	4125	4125	4125	0
333	20230901	140800	59415090	4125	4125	4125	4125	0
334	20230901	140700	59415090	4125	4125	4125	4125	2
335	20230901	140600	59406840	4115	4115	4115	4115	0
336	20230901	140500	59406840	4115	4115	4115	4115	12
337	20230901	140400	59357460	4130	4130	4130	4130	0
338	20230901	140300	59357460	4130	4130	4130	4130	0
339	20230901	140200	59357460	4130	4130	4130	4130	0
340	20230901	140100	59357460	4130	4130	4130	4130	0
341	20230901	140000	59357460	4130	4130	4130	4130	0
342	20230901	135900	59357460	4130	4130	4130	4130	0
343	20230901	135800	59357460	4130	4130	4130	4130	0
344	20230901	135700	59357460	4130	4130	4130	4130	0
345	20230901	135600	59357460	4130	4130	4130	4130	0
346	20230901	135500	59357460	4130	4130	4130	4130	0
347	20230901	135400	59357460	4130	4120	4130	4120	2
348	20230901	135300	59349210	4120	4115	4120	4115	407
349	20230901	135200	57672585	4115	4115	4115	4115	0
350	20230901	135100	57672585	4115	4115	4115	4115	157
351	20230901	135000	57026530	4115	4115	4115	4115	0
352	20230901	134900	57026530	4115	4120	4120	4115	473
353	20230901	134800	55080130	4125	4125	4125	4125	0
354	20230901	134700	55080130	4125	4125	4125	4125	0
355	20230901	134600	55080130	4125	4125	4125	4125	0
356	20230901	134500	55080130	4125	4125	4125	4125	0
357	20230901	134400	55080130	4125	4125	4125	4125	0
358	20230901	134300	55080130	4125	4125	4125	4125	0
359	20230901	134200	55080130	4125	4125	4125	4125	1
360	20230901	134100	55076005	4130	4130	4130	4130	0
361	20230901	134000	55076005	4130	4130	4130	4130	0
362	20230901	133900	55076005	4130	4130	4130	4130	1
363	20230901	133800	55071875	4125	4125	4125	4125	0
364	20230901	133700	55071875	4125	4125	4125	4125	0
365	20230901	133600	55071875	4125	4125	4125	4125	0
366	20230901	133500	55071875	4125	4125	4125	4125	0
367	20230901	133400	55071875	4125	4125	4125	4125	0
368	20230901	133300	55071875	4125	4125	4125	4125	0
369	20230901	133200	55071875	4125	4125	4125	4125	0
370	20230901	133100	55071875	4125	4125	4125	4125	0
371	20230901	133000	55071875	4125	4125	4125	4125	0
372	20230901	132900	55071875	4125	4125	4125	4125	25
373	20230901	132800	54968750	4125	4125	4125	4125	0
374	20230901	132700	54968750	4125	4125	4125	4125	0
375	20230901	132600	54968750	4125	4125	4125	4125	1
376	20230901	132500	54964625	4115	4120	4120	4115	9
377	20230901	132400	54927585	4125	4125	4125	4125	0
378	20230901	132300	54927585	4125	4125	4125	4125	0
379	20230901	132200	54927585	4125	4125	4125	4125	1
380	20230901	132100	54923460	4120	4120	4120	4120	0
381	20230901	132000	54923460	4120	4120	4120	4120	0
382	20230901	131900	54923460	4120	4130	4130	4120	3
383	20230901	131800	54911090	4125	4135	4135	4125	109
384	20230901	131700	54461440	4140	4140	4140	4140	0
385	20230901	131600	54461440	4140	4140	4140	4140	0
386	20230901	131500	54461440	4140	4140	4140	4140	1
387	20230901	131400	54457300	4140	4140	4140	4140	0
388	20230901	131300	54457300	4140	4135	4140	4135	2
389	20230901	131200	54449025	4140	4140	4140	4140	0
390	20230901	131100	54449025	4140	4140	4140	4140	0
391	20230901	131000	54449025	4140	4140	4140	4140	0
392	20230901	130900	54449025	4140	4140	4140	4140	0
393	20230901	130800	54449025	4140	4140	4140	4140	0
394	20230901	130700	54449025	4140	4140	4140	4140	0
395	20230901	130600	54449025	4140	4140	4140	4140	0
396	20230901	130500	54449025	4140	4140	4140	4140	0
397	20230901	130400	54449025	4140	4140	4140	4140	0
398	20230901	130300	54449025	4140	4140	4140	4140	0
399	20230901	130200	54449025	4140	4140	4140	4140	0
400	20230901	130100	54449025	4140	4140	4140	4140	0
401	20230901	130000	54449025	4140	4140	4140	4140	1
402	20230901	125900	54444885	4140	4140	4140	4140	0
403	20230901	125800	54444885	4140	4140	4140	4140	0
404	20230901	125700	54444885	4140	4140	4140	4140	0
405	20230901	125600	54444885	4140	4140	4140	4140	0
406	20230901	125500	54444885	4140	4140	4140	4140	0
407	20230901	125400	54444885	4140	4140	4140	4140	0
408	20230901	125300	54444885	4140	4140	4140	4140	0
409	20230901	125200	54444885	4140	4140	4140	4140	0
410	20230901	125100	54444885	4140	4140	4140	4140	0
411	20230901	125000	54444885	4140	4140	4140	4140	0
412	20230901	124900	54444885	4140	4140	4140	4140	0
413	20230901	124800	54444885	4140	4140	4140	4140	0
414	20230901	124700	54444885	4140	4140	4140	4140	0
415	20230901	124600	54444885	4140	4140	4140	4140	0
416	20230901	124500	54444885	4140	4140	4140	4140	0
417	20230901	124400	54444885	4140	4140	4140	4140	0
418	20230901	124300	54444885	4140	4140	4140	4140	0
419	20230901	124200	54444885	4140	4140	4140	4140	0
420	20230901	124100	54444885	4140	4140	4140	4140	0
421	20230901	124000	54444885	4140	4140	4140	4140	12
422	20230901	123900	54395205	4140	4140	4140	4140	0
423	20230901	123800	54395205	4140	4140	4140	4140	30
424	20230901	123700	54271005	4140	4140	4140	4140	1
425	20230901	123600	54266865	4135	4135	4135	4135	0
426	20230901	123500	54266865	4135	4135	4135	4135	0
427	20230901	123400	54266865	4135	4135	4135	4135	0
428	20230901	123300	54266865	4135	4140	4140	4135	3
429	20230901	123200	54254455	4125	4125	4125	4125	0
430	20230901	123100	54254455	4125	4125	4125	4125	0
431	20230901	123000	54254455	4125	4125	4125	4125	61
432	20230901	122900	54002830	4125	4125	4125	4125	0
433	20230901	122800	54002830	4125	4125	4125	4125	0
434	20230901	122700	54002830	4125	4125	4125	4125	0
435	20230901	122600	54002830	4125	4125	4125	4125	0
436	20230901	122500	54002830	4125	4125	4125	4125	0
437	20230901	122400	54002830	4125	4125	4125	4125	0
438	20230901	122300	54002830	4125	4125	4125	4125	1
439	20230901	122200	53998705	4125	4125	4125	4125	2
440	20230901	122100	53990455	4120	4120	4120	4120	0
441	20230901	122000	53990455	4120	4120	4120	4120	0
442	20230901	121900	53990455	4120	4120	4120	4120	0
443	20230901	121800	53990455	4120	4120	4120	4120	0
444	20230901	121700	53990455	4120	4120	4120	4120	0
445	20230901	121600	53990455	4120	4120	4120	4120	0
446	20230901	121500	53990455	4120	4120	4120	4120	0
447	20230901	121400	53990455	4120	4120	4120	4120	0
448	20230901	121300	53990455	4120	4120	4120	4120	0
449	20230901	121200	53990455	4120	4120	4120	4120	0
450	20230901	121100	53990455	4120	4120	4120	4120	0
451	20230901	121000	53990455	4120	4120	4120	4120	0
452	20230901	120900	53990455	4120	4115	4125	4115	759
453	20230901	120800	50863815	4120	4120	4120	4120	0
454	20230901	120700	50863815	4120	4120	4120	4120	0
455	20230901	120600	50863815	4120	4120	4120	4120	0
456	20230901	120500	50863815	4120	4120	4120	4120	28
457	20230901	120400	50748455	4120	4120	4120	4120	0
458	20230901	120300	50748455	4120	4120	4120	4120	0
459	20230901	120200	50748455	4120	4120	4120	4120	1
460	20230901	120100	50744335	4120	4120	4120	4120	0
461	20230901	120000	50744335	4120	4120	4120	4120	0
462	20230901	115900	50744335	4120	4120	4120	4120	0
463	20230901	115800	50744335	4120	4120	4120	4120	0
464	20230901	115700	50744335	4120	4120	4120	4120	0
465	20230901	115600	50744335	4120	4120	4120	4120	0
466	20230901	115500	50744335	4120	4120	4120	4120	0
467	20230901	115400	50744335	4120	4120	4120	4120	0
468	20230901	115300	50744335	4120	4120	4120	4120	0
469	20230901	115200	50744335	4120	4120	4120	4120	0
470	20230901	115100	50744335	4120	4120	4120	4120	0
471	20230901	115000	50744335	4120	4120	4120	4120	0
472	20230901	114900	50744335	4120	4120	4120	4120	0
473	20230901	114800	50744335	4120	4120	4120	4120	0
474	20230901	114700	50744335	4120	4120	4120	4120	0
475	20230901	114600	50744335	4120	4120	4120	4120	0
476	20230901	114500	50744335	4120	4120	4120	4120	1
477	20230901	114400	50740215	4120	4120	4120	4120	0
478	20230901	114300	50740215	4120	4120	4120	4120	0
479	20230901	114200	50740215	4120	4120	4120	4120	0
480	20230901	114100	50740215	4120	4120	4120	4120	0
481	20230901	114000	50740215	4120	4120	4120	4120	0
482	20230901	113900	50740215	4120	4120	4120	4120	0
483	20230901	113800	50740215	4120	4120	4120	4120	0
484	20230901	113700	50740215	4120	4120	4120	4120	2
485	20230901	113600	50731975	4120	4120	4120	4120	0
486	20230901	113500	50731975	4120	4120	4120	4120	0
487	20230901	113400	50731975	4120	4120	4120	4120	0
488	20230901	113300	50731975	4120	4120	4120	4120	0
489	20230901	113200	50731975	4120	4120	4120	4120	6
490	20230901	113100	50707255	4125	4120	4125	4120	17
491	20230901	113000	50637195	4120	4120	4120	4120	1
492	20230901	112900	50633075	4120	4120	4120	4120	0
493	20230901	112800	50633075	4120	4120	4120	4120	1
494	20230901	112700	50628955	4120	4120	4120	4120	0
495	20230901	112600	50628955	4120	4120	4120	4120	1
496	20230901	112500	50624835	4120	4120	4120	4120	0
497	20230901	112400	50624835	4120	4120	4120	4120	1
498	20230901	112300	50620715	4120	4120	4120	4120	0
499	20230901	112200	50620715	4120	4120	4120	4120	1
500	20230901	112100	50616595	4120	4120	4120	4120	0
501	20230901	112000	50616595	4120	4120	4120	4120	1
502	20230901	111900	50612475	4120	4120	4120	4120	1
503	20230901	111800	50608355	4120	4120	4120	4120	20
504	20230901	111700	50525955	4120	4120	4120	4120	1
505	20230901	111600	50521835	4120	4120	4120	4120	0
506	20230901	111500	50521835	4120	4120	4120	4120	1
507	20230901	111400	50517715	4120	4120	4120	4120	1
508	20230901	111300	50513595	4120	4120	4120	4120	1
509	20230901	111200	50509475	4120	4120	4120	4120	0
510	20230901	111100	50509475	4120	4120	4120	4120	1
511	20230901	111000	50505355	4120	4120	4120	4120	1
512	20230901	110900	50501235	4120	4120	4120	4120	0
513	20230901	110800	50501235	4120	4120	4120	4120	1
514	20230901	110700	50497115	4120	4120	4120	4120	0
515	20230901	110600	50497115	4120	4120	4120	4120	1
516	20230901	110500	50492995	4120	4120	4120	4120	0
517	20230901	110400	50492995	4120	4130	4130	4120	487
518	20230901	110300	48486535	4130	4130	4130	4130	0
519	20230901	110200	48486535	4130	4130	4130	4130	1
520	20230901	110100	48482405	4125	4125	4125	4125	1
521	20230901	110000	48478280	4125	4125	4125	4125	0
522	20230901	105900	48478280	4125	4115	4125	4115	523
523	20230901	105800	46326125	4115	4115	4115	4115	0
524	20230901	105700	46326125	4115	4115	4115	4115	1
525	20230901	105600	46322010	4115	4115	4115	4115	0
526	20230901	105500	46322010	4115	4115	4115	4115	51
527	20230901	105400	46112145	4115	4115	4115	4115	0
528	20230901	105300	46112145	4115	4115	4115	4115	11
529	20230901	105200	46066880	4115	4115	4115	4115	1
530	20230901	105100	46062765	4115	4115	4115	4110	128
531	20230901	105000	45536240	4120	4140	4140	4120	1001
532	20230901	104900	41412025	4140	4140	4140	4140	0
533	20230901	104800	41412025	4140	4140	4140	4140	1
534	20230901	104700	41407885	4140	4140	4140	4140	0
535	20230901	104600	41407885	4140	4140	4140	4140	1
536	20230901	104500	41403745	4140	4140	4140	4140	0
537	20230901	104400	41403745	4140	4140	4140	4140	0
538	20230901	104300	41403745	4140	4140	4140	4140	0
539	20230901	104200	41403745	4140	4140	4140	4140	0
540	20230901	104100	41403745	4140	4140	4140	4140	0
541	20230901	104000	41403745	4140	4140	4140	4140	0
542	20230901	103900	41403745	4140	4140	4140	4140	0
543	20230901	103800	41403745	4140	4140	4140	4140	0
544	20230901	103700	41403745	4140	4140	4140	4140	0
545	20230901	103600	41403745	4140	4140	4140	4140	0
546	20230901	103500	41403745	4140	4140	4140	4140	13
547	20230901	103400	41349925	4140	4140	4140	4140	0
548	20230901	103300	41349925	4140	4140	4140	4140	0
549	20230901	103200	41349925	4140	4140	4140	4140	0
550	20230901	103100	41349925	4140	4140	4140	4140	0
551	20230901	103000	41349925	4140	4140	4140	4140	0
552	20230901	102900	41349925	4140	4140	4140	4140	0
553	20230901	102800	41349925	4140	4140	4140	4140	1
554	20230901	102700	41345785	4135	4135	4135	4135	0
555	20230901	102600	41345785	4135	4135	4135	4135	1
556	20230901	102500	41341650	4125	4125	4125	4125	1
557	20230901	102400	41337525	4140	4125	4140	4125	8
558	20230901	102300	41304420	4125	4125	4125	4125	0
559	20230901	102200	41304420	4125	4125	4125	4125	0
560	20230901	102100	41304420	4125	4125	4125	4125	0
561	20230901	102000	41304420	4125	4125	4125	4125	0
562	20230901	101900	41304420	4125	4125	4125	4125	1
563	20230901	101800	41300295	4115	4115	4115	4115	0
564	20230901	101700	41300295	4115	4115	4115	4115	0
565	20230901	101600	41300295	4115	4125	4125	4115	1216
566	20230901	101500	36290960	4140	4135	4140	4135	4
567	20230901	101400	36274405	4140	4140	4140	4140	0
568	20230901	101300	36274405	4140	4140	4140	4140	0
569	20230901	101200	36274405	4140	4140	4140	4140	0
570	20230901	101100	36274405	4140	4140	4140	4140	0
571	20230901	101000	36274405	4140	4140	4140	4140	0
572	20230901	100900	36274405	4140	4140	4140	4140	0
573	20230901	100800	36274405	4140	4140	4140	4140	0
574	20230901	100700	36274405	4140	4140	4140	4140	0
575	20230901	100600	36274405	4140	4140	4140	4140	0
576	20230901	100500	36274405	4140	4130	4140	4130	4
577	20230901	100400	36257865	4120	4120	4120	4120	1
578	20230901	100300	36253745	4110	4110	4110	4110	0
579	20230901	100200	36253745	4110	4110	4110	4110	0
580	20230901	100100	36253745	4110	4110	4110	4110	0
581	20230901	100000	36253745	4110	4110	4110	4110	0
582	20230901	095900	36253745	4110	4110	4110	4110	0
583	20230901	095800	36253745	4110	4110	4110	4110	0
584	20230901	095700	36253745	4110	4115	4115	4110	4
585	20230901	095600	36237300	4140	4140	4140	4140	0
586	20230901	095500	36237300	4140	4140	4140	4140	0
587	20230901	095400	36237300	4140	4115	4140	4115	466
588	20230901	095300	34308085	4120	4120	4120	4120	0
589	20230901	095200	34308085	4120	4120	4120	4120	0
590	20230901	095100	34308085	4120	4120	4120	4120	1
591	20230901	095000	34303965	4130	4130	4130	4130	184
592	20230901	094900	33544045	4140	4130	4140	4130	2
593	20230901	094800	33535775	4130	4130	4130	4130	0
594	20230901	094700	33535775	4130	4130	4130	4130	2
595	20230901	094600	33527515	4140	4140	4140	4140	1
596	20230901	094500	33523375	4120	4100	4120	4100	497
597	20230901	094400	31485655	4110	4135	4140	4085	3506
598	20230901	094300	17106115	4135	4135	4135	4135	1
599	20230901	094200	17101980	4130	4130	4130	4130	0
600	20230901	094100	17101980	4130	4130	4130	4130	0
601	20230901	094000	17101980	4130	4130	4130	4130	360
602	20230901	093900	15615180	4140	4135	4140	4135	2
603	20230901	093800	15606905	4130	4130	4130	4130	0
604	20230901	093700	15606905	4130	4130	4130	4130	0
605	20230901	093600	15606905	4130	4120	4130	4120	15
606	20230901	093500	15545085	4120	4120	4120	4120	0
607	20230901	093400	15545085	4120	4130	4130	4110	435
608	20230901	093300	13754180	4125	4135	4135	4125	406
609	20230901	093200	12078670	4130	4130	4130	4130	0
610	20230901	093100	12078670	4130	4130	4130	4130	0
611	20230901	093000	12078670	4130	4130	4130	4130	0
612	20230901	092900	12078670	4130	4130	4130	4130	220
613	20230901	092800	11170070	4135	4135	4135	4135	152
614	20230901	092700	10541550	4140	4140	4140	4140	0
615	20230901	092600	10541550	4140	4140	4140	4140	0
616	20230901	092500	10541550	4140	4140	4140	4140	110
617	20230901	092400	10086150	4145	4145	4145	4145	313
618	20230901	092300	8788765	4140	4145	4145	4140	2
619	20230901	092200	8780480	4145	4145	4145	4145	0
620	20230901	092100	8780480	4145	4145	4145	4145	0
621	20230901	092000	8780480	4145	4145	4145	4145	0
622	20230901	091900	8780480	4145	4145	4145	4145	0
623	20230901	091800	8780480	4145	4145	4145	4145	5
624	20230901	091700	8759755	4145	4145	4145	4145	1
625	20230901	091600	8755610	4150	4150	4150	4150	0
626	20230901	091500	8755610	4150	4150	4150	4150	0
627	20230901	091400	8755610	4150	4150	4150	4150	0
628	20230901	091300	8755610	4150	4150	4150	4150	0
629	20230901	091200	8755610	4150	4150	4150	4150	0
630	20230901	091100	8755610	4150	4140	4150	4140	498
631	20230901	091000	6689560	4150	4150	4150	4150	120
632	20230901	090900	6191560	4145	4145	4145	4145	50
633	20230901	090800	5984310	4145	4155	4155	4145	582
634	20230901	090700	3569285	4165	4165	4165	4165	0
635	20230901	090600	3569285	4165	4165	4165	4165	1
636	20230901	090500	3565120	4160	4160	4160	4160	0
637	20230901	090400	3565120	4160	4160	4160	4160	0
638	20230901	090300	3565120	4160	4160	4160	4160	0
639	20230901	090200	3565120	4160	4160	4160	4160	100
640	20230901	090100	3149120	4160	4160	4160	4160	0
641	20230901	090000	3149120	4160	4160	4160	4160	757