KissMeData/121440/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195200	196144290	4145	4145	4145	4145	1543
3	20230901	195100	196144290	4145	4145	4145	4145	0
4	20230901	195000	196144290	4145	4145	4145	4145	0
5	20230901	194900	196144290	4145	4145	4145	4145	0
6	20230901	194800	196144290	4145	4145	4145	4145	0
7	20230901	194700	196144290	4145	4145	4145	4145	0
8	20230901	194600	196144290	4145	4145	4145	4145	0
9	20230901	194500	196144290	4145	4145	4145	4145	0
10	20230901	194400	196144290	4145	4145	4145	4145	0
11	20230901	194300	196144290	4145	4145	4145	4145	0
12	20230901	194200	196144290	4145	4145	4145	4145	0
13	20230901	194100	196144290	4145	4145	4145	4145	0
14	20230901	194000	196144290	4145	4145	4145	4145	0
15	20230901	193900	196144290	4145	4145	4145	4145	0
16	20230901	193800	196144290	4145	4145	4145	4145	0
17	20230901	193700	196144290	4145	4145	4145	4145	0
18	20230901	193600	196144290	4145	4145	4145	4145	0
19	20230901	193500	196144290	4145	4145	4145	4145	0
20	20230901	193400	196144290	4145	4145	4145	4145	0
21	20230901	193300	196144290	4145	4145	4145	4145	0
22	20230901	193200	196144290	4145	4145	4145	4145	0
23	20230901	193100	196144290	4145	4145	4145	4145	0
24	20230901	193000	196144290	4145	4145	4145	4145	0
25	20230901	192900	196144290	4145	4145	4145	4145	0
26	20230901	192800	196144290	4145	4145	4145	4145	0
27	20230901	192700	196144290	4145	4145	4145	4145	0
28	20230901	192600	196144290	4145	4145	4145	4145	0
29	20230901	192500	196144290	4145	4145	4145	4145	0
30	20230901	192400	196144290	4145	4145	4145	4145	0
31	20230901	192300	196144290	4145	4145	4145	4145	0
32	20230901	192200	196144290	4145	4145	4145	4145	1543
33	20230901	192100	196144290	4145	4145	4145	4145	0
34	20230901	192000	196144290	4145	4145	4145	4145	0
35	20230901	191900	196144290	4145	4145	4145	4145	0
36	20230901	191800	196144290	4145	4145	4145	4145	0
37	20230901	191700	196144290	4145	4145	4145	4145	0
38	20230901	191600	196144290	4145	4145	4145	4145	0
39	20230901	191500	196144290	4145	4145	4145	4145	0
40	20230901	191400	196144290	4145	4145	4145	4145	0
41	20230901	191300	196144290	4145	4145	4145	4145	0
42	20230901	191200	196144290	4145	4145	4145	4145	0
43	20230901	191100	196144290	4145	4145	4145	4145	0
44	20230901	191000	196144290	4145	4145	4145	4145	0
45	20230901	190900	196144290	4145	4145	4145	4145	0
46	20230901	190800	196144290	4145	4145	4145	4145	0
47	20230901	190700	196144290	4145	4145	4145	4145	0
48	20230901	190600	196144290	4145	4145	4145	4145	0
49	20230901	190500	196144290	4145	4145	4145	4145	0
50	20230901	190400	196144290	4145	4145	4145	4145	0
51	20230901	190300	196144290	4145	4145	4145	4145	0
52	20230901	190200	196144290	4145	4145	4145	4145	0
53	20230901	190100	196144290	4145	4145	4145	4145	0
54	20230901	190000	196144290	4145	4145	4145	4145	0
55	20230901	185900	196144290	4145	4145	4145	4145	0
56	20230901	185800	196144290	4145	4145	4145	4145	0
57	20230901	185700	196144290	4145	4145	4145	4145	0
58	20230901	185600	196144290	4145	4145	4145	4145	0
59	20230901	185500	196144290	4145	4145	4145	4145	0
60	20230901	185400	196144290	4145	4145	4145	4145	0
61	20230901	185300	196144290	4145	4145	4145	4145	0
62	20230901	185200	196144290	4145	4145	4145	4145	1543
63	20230901	185100	196144290	4145	4145	4145	4145	0
64	20230901	185000	196144290	4145	4145	4145	4145	0
65	20230901	184900	196144290	4145	4145	4145	4145	0
66	20230901	184800	196144290	4145	4145	4145	4145	0
67	20230901	184700	196144290	4145	4145	4145	4145	0
68	20230901	184600	196144290	4145	4145	4145	4145	0
69	20230901	184500	196144290	4145	4145	4145	4145	0
70	20230901	184400	196144290	4145	4145	4145	4145	0
71	20230901	184300	196144290	4145	4145	4145	4145	0
72	20230901	184200	196144290	4145	4145	4145	4145	0
73	20230901	184100	196144290	4145	4145	4145	4145	0
74	20230901	184000	196144290	4145	4145	4145	4145	0
75	20230901	183900	196144290	4145	4145	4145	4145	0
76	20230901	183800	196144290	4145	4145	4145	4145	0
77	20230901	183700	196144290	4145	4145	4145	4145	0
78	20230901	183600	196144290	4145	4145	4145	4145	0
79	20230901	183500	196144290	4145	4145	4145	4145	0
80	20230901	183400	196144290	4145	4145	4145	4145	0
81	20230901	183300	196144290	4145	4145	4145	4145	0
82	20230901	183200	196144290	4145	4145	4145	4145	0
83	20230901	183100	196144290	4145	4145	4145	4145	0
84	20230901	183000	196144290	4145	4145	4145	4145	0
85	20230901	182900	196144290	4145	4145	4145	4145	0
86	20230901	182800	196144290	4145	4145	4145	4145	0
87	20230901	182700	196144290	4145	4145	4145	4145	0
88	20230901	182600	196144290	4145	4145	4145	4145	0
89	20230901	182500	196144290	4145	4145	4145	4145	0
90	20230901	182400	196144290	4145	4145	4145	4145	0
91	20230901	182300	196144290	4145	4145	4145	4145	0
92	20230901	182200	196144290	4145	4145	4145	4145	1543
93	20230901	182100	196144290	4145	4145	4145	4145	0
94	20230901	182000	196144290	4145	4145	4145	4145	0
95	20230901	181900	196144290	4145	4145	4145	4145	0
96	20230901	181800	196144290	4145	4145	4145	4145	0
97	20230901	181700	196144290	4145	4145	4145	4145	0
98	20230901	181600	196144290	4145	4145	4145	4145	0
99	20230901	181500	196144290	4145	4145	4145	4145	0
100	20230901	181400	196144290	4145	4145	4145	4145	0
101	20230901	181300	196144290	4145	4145	4145	4145	0
102	20230901	181200	196144290	4145	4145	4145	4145	0
103	20230901	181100	196144290	4145	4145	4145	4145	0
104	20230901	181000	196144290	4145	4145	4145	4145	0
105	20230901	180900	196144290	4145	4145	4145	4145	0
106	20230901	180800	196144290	4145	4145	4145	4145	0
107	20230901	180700	196144290	4145	4145	4145	4145	0
108	20230901	180600	196144290	4145	4145	4145	4145	0
109	20230901	180500	196144290	4145	4145	4145	4145	0
110	20230901	180400	196144290	4145	4145	4145	4145	0
111	20230901	180300	196144290	4145	4145	4145	4145	0
112	20230901	180200	196144290	4145	4145	4145	4145	0
113	20230901	180100	196144290	4145	4145	4145	4145	0
114	20230901	180000	196144290	4145	4145	4145	4145	0
115	20230901	175900	196144290	4145	4145	4145	4145	0
116	20230901	175800	196144290	4145	4145	4145	4145	0
117	20230901	175700	196144290	4145	4145	4145	4145	0
118	20230901	175600	196144290	4145	4145	4145	4145	0
119	20230901	175500	196144290	4145	4145	4145	4145	0
120	20230901	175400	196144290	4145	4145	4145	4145	0
121	20230901	175300	196144290	4145	4145	4145	4145	0
122	20230901	175200	196144290	4145	4145	4145	4145	1543
123	20230901	175100	196144290	4145	4145	4145	4145	0
124	20230901	175000	196144290	4145	4145	4145	4145	0
125	20230901	174900	196144290	4145	4145	4145	4145	0
126	20230901	174800	196144290	4145	4145	4145	4145	0
127	20230901	174700	196144290	4145	4145	4145	4145	0
128	20230901	174600	196144290	4145	4145	4145	4145	0
129	20230901	174500	196144290	4145	4145	4145	4145	0
130	20230901	174400	196144290	4145	4145	4145	4145	0
131	20230901	174300	196144290	4145	4145	4145	4145	0
132	20230901	174200	196144290	4145	4145	4145	4145	0
133	20230901	174100	196144290	4145	4145	4145	4145	0
134	20230901	174000	196144290	4145	4145	4145	4145	0
135	20230901	173900	196144290	4145	4145	4145	4145	0
136	20230901	173800	196144290	4145	4145	4145	4145	0
137	20230901	173700	196144290	4145	4145	4145	4145	0
138	20230901	173600	196144290	4145	4145	4145	4145	0
139	20230901	173500	196144290	4145	4145	4145	4145	0
140	20230901	173400	196144290	4145	4145	4145	4145	0
141	20230901	173300	196144290	4145	4145	4145	4145	0
142	20230901	173200	196144290	4145	4145	4145	4145	0
143	20230901	173100	196144290	4145	4145	4145	4145	0
144	20230901	173000	196144290	4145	4145	4145	4145	0
145	20230901	172900	196144290	4145	4145	4145	4145	0
146	20230901	172800	196144290	4145	4145	4145	4145	0
147	20230901	172700	196144290	4145	4145	4145	4145	0
148	20230901	172600	196144290	4145	4145	4145	4145	0
149	20230901	172500	196144290	4145	4145	4145	4145	0
150	20230901	172400	196144290	4145	4145	4145	4145	0
151	20230901	172300	196144290	4145	4145	4145	4145	0
152	20230901	172200	196144290	4145	4145	4145	4145	1543
153	20230901	172100	196144290	4145	4145	4145	4145	0
154	20230901	172000	196144290	4145	4145	4145	4145	0
155	20230901	171900	196144290	4145	4145	4145	4145	0
156	20230901	171800	196144290	4145	4145	4145	4145	0
157	20230901	171700	196144290	4145	4145	4145	4145	0
158	20230901	171600	196144290	4145	4145	4145	4145	0
159	20230901	171500	196144290	4145	4145	4145	4145	0
160	20230901	171400	196144290	4145	4145	4145	4145	0
161	20230901	171300	196144290	4145	4145	4145	4145	0
162	20230901	171200	196144290	4145	4145	4145	4145	0
163	20230901	171100	196144290	4145	4145	4145	4145	0
164	20230901	171000	196144290	4145	4145	4145	4145	0
165	20230901	170900	196144290	4145	4145	4145	4145	0
166	20230901	170800	196144290	4145	4145	4145	4145	0
167	20230901	170700	196144290	4145	4145	4145	4145	0
168	20230901	170600	196144290	4145	4145	4145	4145	0
169	20230901	170500	196144290	4145	4145	4145	4145	0
170	20230901	170400	196144290	4145	4145	4145	4145	0
171	20230901	170300	196144290	4145	4145	4145	4145	0
172	20230901	170200	196144290	4145	4145	4145	4145	0
173	20230901	170100	196144290	4145	4145	4145	4145	0
174	20230901	170000	196144290	4145	4145	4145	4145	0
175	20230901	165900	196144290	4145	4145	4145	4145	0
176	20230901	165800	196144290	4145	4145	4145	4145	0
177	20230901	165700	196144290	4145	4145	4145	4145	0
178	20230901	165600	196144290	4145	4145	4145	4145	0
179	20230901	165500	196144290	4145	4145	4145	4145	0
180	20230901	165400	196144290	4145	4145	4145	4145	0
181	20230901	165300	196144290	4145	4145	4145	4145	0
182	20230901	165200	196144290	4145	4145	4145	4145	1543
183	20230901	165100	196144290	4145	4145	4145	4145	0
184	20230901	165000	196144290	4145	4145	4145	4145	0
185	20230901	164900	196144290	4145	4145	4145	4145	0
186	20230901	164800	196144290	4145	4145	4145	4145	0
187	20230901	164700	196144290	4145	4145	4145	4145	0
188	20230901	164600	196144290	4145	4145	4145	4145	0
189	20230901	164500	196144290	4145	4145	4145	4145	0
190	20230901	164400	196144290	4145	4145	4145	4145	0
191	20230901	164300	196144290	4145	4145	4145	4145	0
192	20230901	164200	196144290	4145	4145	4145	4145	0
193	20230901	164100	196144290	4145	4145	4145	4145	0
194	20230901	164000	196144290	4145	4145	4145	4145	0
195	20230901	163900	196144290	4145	4145	4145	4145	0
196	20230901	163800	196144290	4145	4145	4145	4145	0
197	20230901	163700	196144290	4145	4145	4145	4145	0
198	20230901	163600	196144290	4145	4145	4145	4145	0
199	20230901	163500	196144290	4145	4145	4145	4145	0
200	20230901	163400	196144290	4145	4145	4145	4145	0
201	20230901	163300	196144290	4145	4145	4145	4145	0
202	20230901	163200	196144290	4145	4145	4145	4145	0
203	20230901	163100	196144290	4145	4145	4145	4145	0
204	20230901	163000	196144290	4145	4145	4145	4145	0
205	20230901	162900	196144290	4145	4145	4145	4145	0
206	20230901	162800	196144290	4145	4145	4145	4145	0
207	20230901	162700	196144290	4145	4145	4145	4145	0
208	20230901	162600	196144290	4145	4145	4145	4145	0
209	20230901	162500	196144290	4145	4145	4145	4145	0
210	20230901	162400	196144290	4145	4145	4145	4145	0
211	20230901	162300	196144290	4145	4145	4145	4145	0
212	20230901	162200	196144290	4145	4145	4145	4145	1543
213	20230901	162100	196144290	4145	4145	4145	4145	0
214	20230901	162000	196144290	4145	4145	4145	4145	0
215	20230901	161900	196144290	4145	4145	4145	4145	0
216	20230901	161800	196144290	4145	4145	4145	4145	0
217	20230901	161700	196144290	4145	4145	4145	4145	0
218	20230901	161600	196144290	4145	4145	4145	4145	0
219	20230901	161500	196144290	4145	4145	4145	4145	0
220	20230901	161400	196144290	4145	4145	4145	4145	0
221	20230901	161300	196144290	4145	4145	4145	4145	0
222	20230901	161200	196144290	4145	4145	4145	4145	0
223	20230901	161100	196144290	4145	4145	4145	4145	0
224	20230901	161000	196144290	4145	4145	4145	4145	0
225	20230901	160900	196144290	4145	4145	4145	4145	0
226	20230901	160800	196144290	4145	4145	4145	4145	0
227	20230901	160700	196144290	4145	4145	4145	4145	0
228	20230901	160600	196144290	4145	4145	4145	4145	0
229	20230901	160500	196144290	4145	4145	4145	4145	0
230	20230901	160400	196144290	4145	4145	4145	4145	0
231	20230901	160300	196144290	4145	4145	4145	4145	0
232	20230901	160200	196144290	4145	4145	4145	4145	0
233	20230901	160100	196144290	4145	4145	4145	4145	0
234	20230901	160000	196144290	4145	4145	4145	4145	0
235	20230901	155900	196144290	4145	4145	4145	4145	0
236	20230901	155800	196144290	4145	4145	4145	4145	0
237	20230901	155700	196144290	4145	4145	4145	4145	0
238	20230901	155600	196144290	4145	4145	4145	4145	0
239	20230901	155500	196144290	4145	4145	4145	4145	0
240	20230901	155400	196144290	4145	4145	4145	4145	0
241	20230901	155300	196144290	4145	4145	4145	4145	0
242	20230901	155200	196144290	4145	4145	4145	4145	1543
243	20230901	155100	196144290	4145	4145	4145	4145	0
244	20230901	155000	196144290	4145	4145	4145	4145	0
245	20230901	154900	196144290	4145	4145	4145	4145	0
246	20230901	154800	196144290	4145	4145	4145	4145	0
247	20230901	154700	196144290	4145	4145	4145	4145	0
248	20230901	154600	196144290	4145	4145	4145	4145	0
249	20230901	154500	196144290	4145	4145	4145	4145	0
250	20230901	154400	196144290	4145	4145	4145	4145	0
251	20230901	154300	196144290	4145	4145	4145	4145	0
252	20230901	154200	196144290	4145	4145	4145	4145	0
253	20230901	154100	196144290	4145	4145	4145	4145	0
254	20230901	154000	196144290	4145	4145	4145	4145	0
255	20230901	153900	196144290	4145	4145	4145	4145	0
256	20230901	153800	196144290	4145	4145	4145	4145	0
257	20230901	153700	196144290	4145	4145	4145	4145	0
258	20230901	153600	196144290	4145	4145	4145	4145	0
259	20230901	153500	196144290	4145	4145	4145	4145	0
260	20230901	153400	196144290	4145	4145	4145	4145	0
261	20230901	153300	196144290	4145	4145	4145	4145	0
262	20230901	153200	196144290	4145	4145	4145	4145	0
263	20230901	153100	196144290	4145	4145	4145	4145	0
264	20230901	153000	196144290	4145	4145	4145	4145	1543
265	20230901	152900	189748555	4145	4145	4145	4145	0
266	20230901	152800	189748555	4145	4145	4145	4145	0
267	20230901	152700	189748555	4145	4145	4145	4145	0
268	20230901	152600	189748555	4145	4145	4145	4145	0
269	20230901	152500	189748555	4145	4145	4145	4145	0
270	20230901	152400	189748555	4145	4145	4145	4145	0
271	20230901	152300	189748555	4145	4145	4145	4145	0
272	20230901	152200	189748555	4145	4145	4145	4145	0
273	20230901	152100	189748555	4145	4145	4145	4145	0
274	20230901	152000	189748555	4145	4145	4145	4145	0
275	20230901	151900	189748555	4145	4130	4145	4130	611
276	20230901	151800	187218750	4140	4140	4140	4140	0
277	20230901	151700	187218750	4140	4135	4140	4135	690
278	20230901	151600	184362400	4130	4130	4130	4130	160
279	20230901	151500	183701600	4130	4130	4130	4130	102
280	20230901	151400	183280340	4130	4130	4130	4130	0
281	20230901	151300	183280340	4130	4130	4130	4130	20
282	20230901	151200	183197740	4130	4130	4130	4130	0
283	20230901	151100	183197740	4130	4130	4130	4130	150
284	20230901	151000	182578240	4140	4135	4140	4135	300
285	20230901	150900	181336410	4135	4135	4135	4135	0
286	20230901	150800	181336410	4135	4135	4135	4135	0
287	20230901	150700	181336410	4135	4135	4135	4135	0
288	20230901	150600	181336410	4135	4135	4135	4135	0
289	20230901	150500	181336410	4135	4135	4135	4135	0
290	20230901	150400	181336410	4135	4135	4135	4135	2
291	20230901	150300	181328140	4135	4135	4135	4135	0
292	20230901	150200	181328140	4135	4135	4135	4135	100
293	20230901	150100	180914640	4120	4130	4130	4120	3001
294	20230901	150000	168542200	4135	4135	4135	4135	34
295	20230901	145900	168401610	4140	4140	4140	4140	42
296	20230901	145800	168227730	4135	4135	4135	4135	50
297	20230901	145700	168020980	4135	4135	4135	4135	0
298	20230901	145600	168020980	4135	4135	4135	4135	0
299	20230901	145500	168020980	4135	4135	4135	4135	20
300	20230901	145400	167938280	4135	4135	4135	4135	0
301	20230901	145300	167938280	4135	4135	4135	4135	0
302	20230901	145200	167938280	4135	4135	4135	4135	0
303	20230901	145100	167938280	4135	4135	4135	4135	20
304	20230901	145000	167855580	4130	4130	4130	4130	0
305	20230901	144900	167855580	4130	4130	4130	4130	0
306	20230901	144800	167855580	4130	4130	4130	4130	0
307	20230901	144700	167855580	4130	4125	4130	4125	153
308	20230901	144600	167224265	4130	4130	4130	4130	125
309	20230901	144500	166708015	4130	4135	4135	4130	1337
310	20230901	144400	161183965	4140	4140	4140	4140	37
311	20230901	144300	161030785	4140	4140	4140	4140	9
312	20230901	144200	160993525	4140	4140	4140	4140	99
313	20230901	144100	160583665	4135	4135	4135	4135	196
314	20230901	144000	159773205	4140	4140	4140	4140	33
315	20230901	143900	159636585	4135	4135	4135	4135	0
316	20230901	143800	159636585	4135	4140	4140	4135	33
317	20230901	143700	159500115	4140	4140	4140	4140	0
318	20230901	143600	159500115	4140	4140	4140	4140	100
319	20230901	143500	159086115	4140	4140	4140	4140	0
320	20230901	143400	159086115	4140	4145	4145	4140	823
321	20230901	143300	155678860	4140	4140	4140	4140	6
322	20230901	143200	155654020	4140	4140	4140	4140	0
323	20230901	143100	155654020	4140	4140	4140	4140	200
324	20230901	143000	154826020	4140	4140	4140	4140	1
325	20230901	142900	154821880	4140	4140	4140	4140	0
326	20230901	142800	154821880	4140	4140	4140	4140	0
327	20230901	142700	154821880	4140	4140	4140	4140	0
328	20230901	142600	154821880	4140	4140	4140	4140	544
329	20230901	142500	152569720	4135	4135	4135	4135	0
330	20230901	142400	152569720	4135	4135	4135	4135	0
331	20230901	142300	152569720	4135	4135	4135	4135	0
332	20230901	142200	152569720	4135	4135	4135	4135	0
333	20230901	142100	152569720	4135	4135	4135	4135	0
334	20230901	142000	152569720	4135	4135	4135	4135	98
335	20230901	141900	152164490	4135	4135	4135	4135	0
336	20230901	141800	152164490	4135	4135	4135	4135	0
337	20230901	141700	152164490	4135	4135	4135	4135	0
338	20230901	141600	152164490	4135	4135	4135	4135	0
339	20230901	141500	152164490	4135	4135	4135	4135	0
340	20230901	141400	152164490	4135	4135	4135	4135	7
341	20230901	141300	152135545	4135	4135	4135	4135	0
342	20230901	141200	152135545	4135	4135	4135	4135	0
343	20230901	141100	152135545	4135	4135	4135	4135	0
344	20230901	141000	152135545	4135	4135	4135	4135	0
345	20230901	140900	152135545	4135	4135	4135	4135	0
346	20230901	140800	152135545	4135	4135	4135	4135	0
347	20230901	140700	152135545	4135	4135	4135	4135	52
348	20230901	140600	151920525	4135	4135	4135	4135	0
349	20230901	140500	151920525	4135	4135	4135	4135	0
350	20230901	140400	151920525	4135	4135	4135	4135	0
351	20230901	140300	151920525	4135	4135	4135	4135	100
352	20230901	140200	151507025	4135	4135	4135	4135	0
353	20230901	140100	151507025	4135	4135	4135	4135	0
354	20230901	140000	151507025	4135	4135	4135	4135	0
355	20230901	135900	151507025	4135	4135	4135	4135	100
356	20230901	135800	151093525	4135	4135	4135	4135	113
357	20230901	135700	150626270	4135	4135	4135	4135	887
358	20230901	135600	146958525	4135	4135	4135	4135	50
359	20230901	135500	146751775	4135	4135	4135	4135	20
360	20230901	135400	146669075	4135	4135	4135	4135	0
361	20230901	135300	146669075	4135	4135	4135	4135	0
362	20230901	135200	146669075	4135	4135	4135	4135	0
363	20230901	135100	146669075	4135	4135	4135	4135	20
364	20230901	135000	146586375	4135	4135	4135	4135	0
365	20230901	134900	146586375	4135	4135	4135	4135	10
366	20230901	134800	146545025	4135	4135	4135	4135	0
367	20230901	134700	146545025	4135	4135	4135	4135	0
368	20230901	134600	146545025	4135	4135	4135	4135	192
369	20230901	134500	145751105	4135	4135	4135	4135	32
370	20230901	134400	145618785	4135	4135	4135	4135	1
371	20230901	134300	145614650	4135	4135	4135	4135	10
372	20230901	134200	145573300	4135	4135	4135	4135	215
373	20230901	134100	144684275	4135	4135	4135	4135	0
374	20230901	134000	144684275	4135	4135	4135	4135	0
375	20230901	133900	144684275	4135	4135	4135	4135	0
376	20230901	133800	144684275	4135	4135	4135	4135	10
377	20230901	133700	144642925	4140	4140	4140	4140	0
378	20230901	133600	144642925	4140	4140	4140	4140	0
379	20230901	133500	144642925	4140	4140	4140	4140	0
380	20230901	133400	144642925	4140	4140	4140	4140	1
381	20230901	133300	144638785	4140	4140	4140	4140	0
382	20230901	133200	144638785	4140	4140	4140	4140	0
383	20230901	133100	144638785	4140	4140	4140	4140	0
384	20230901	133000	144638785	4140	4140	4140	4140	0
385	20230901	132900	144638785	4140	4140	4140	4140	0
386	20230901	132800	144638785	4140	4140	4140	4140	0
387	20230901	132700	144638785	4140	4140	4140	4140	0
388	20230901	132600	144638785	4140	4140	4140	4140	10
389	20230901	132500	144597385	4140	4140	4140	4140	0
390	20230901	132400	144597385	4140	4140	4140	4140	0
391	20230901	132300	144597385	4140	4140	4140	4140	0
392	20230901	132200	144597385	4140	4140	4140	4140	37
393	20230901	132100	144444205	4135	4135	4135	4135	0
394	20230901	132000	144444205	4135	4135	4135	4135	1790
395	20230901	131900	137042555	4135	4135	4135	4135	10
396	20230901	131800	137001205	4135	4135	4135	4135	0
397	20230901	131700	137001205	4135	4135	4135	4135	0
398	20230901	131600	137001205	4135	4135	4135	4135	10
399	20230901	131500	136959855	4135	4135	4135	4135	0
400	20230901	131400	136959855	4135	4135	4135	4135	0
401	20230901	131300	136959855	4135	4135	4135	4135	0
402	20230901	131200	136959855	4135	4135	4135	4135	5
403	20230901	131100	136939180	4135	4135	4135	4135	0
404	20230901	131000	136939180	4135	4135	4135	4135	6
405	20230901	130900	136914370	4135	4135	4135	4135	0
406	20230901	130800	136914370	4135	4135	4135	4135	0
407	20230901	130700	136914370	4135	4135	4135	4135	0
408	20230901	130600	136914370	4135	4135	4135	4135	200
409	20230901	130500	136087370	4140	4140	4140	4140	0
410	20230901	130400	136087370	4140	4140	4140	4140	0
411	20230901	130300	136087370	4140	4140	4140	4140	0
412	20230901	130200	136087370	4140	4140	4140	4140	4
413	20230901	130100	136070810	4140	4140	4140	4140	1
414	20230901	130000	136066670	4120	4120	4120	4120	0
415	20230901	125900	136066670	4120	4120	4120	4120	0
416	20230901	125800	136066670	4120	4135	4135	4120	4586
417	20230901	125700	117143330	4140	4140	4140	4140	0
418	20230901	125600	117143330	4140	4140	4140	4140	0
419	20230901	125500	117143330	4140	4140	4140	4140	0
420	20230901	125400	117143330	4140	4140	4140	4140	0
421	20230901	125300	117143330	4140	4140	4140	4140	0
422	20230901	125200	117143330	4140	4140	4140	4140	0
423	20230901	125100	117143330	4140	4140	4140	4140	0
424	20230901	125000	117143330	4140	4140	4140	4140	0
425	20230901	124900	117143330	4140	4140	4140	4140	0
426	20230901	124800	117143330	4140	4140	4140	4140	0
427	20230901	124700	117143330	4140	4140	4140	4140	20
428	20230901	124600	117060530	4140	4140	4140	4140	0
429	20230901	124500	117060530	4140	4140	4140	4140	9
430	20230901	124400	117023270	4140	4140	4140	4140	0
431	20230901	124300	117023270	4140	4140	4140	4140	0
432	20230901	124200	117023270	4140	4140	4140	4140	0
433	20230901	124100	117023270	4140	4140	4140	4140	0
434	20230901	124000	117023270	4140	4140	4140	4140	0
435	20230901	123900	117023270	4140	4140	4140	4140	0
436	20230901	123800	117023270	4140	4135	4140	4135	8
437	20230901	123700	116990160	4140	4140	4140	4140	0
438	20230901	123600	116990160	4140	4140	4140	4140	14
439	20230901	123500	116932200	4140	4140	4140	4140	0
440	20230901	123400	116932200	4140	4140	4140	4140	0
441	20230901	123300	116932200	4140	4140	4140	4140	1
442	20230901	123200	116928060	4140	4140	4140	4140	0
443	20230901	123100	116928060	4140	4140	4140	4140	0
444	20230901	123000	116928060	4140	4140	4140	4140	5
445	20230901	122900	116907360	4135	4135	4135	4135	0
446	20230901	122800	116907360	4135	4135	4135	4135	0
447	20230901	122700	116907360	4135	4135	4135	4135	0
448	20230901	122600	116907360	4135	4135	4135	4135	0
449	20230901	122500	116907360	4135	4135	4135	4135	0
450	20230901	122400	116907360	4135	4135	4135	4135	0
451	20230901	122300	116907360	4135	4135	4135	4135	0
452	20230901	122200	116907360	4135	4135	4135	4135	0
453	20230901	122100	116907360	4135	4135	4135	4135	0
454	20230901	122000	116907360	4135	4135	4135	4135	0
455	20230901	121900	116907360	4135	4135	4135	4135	0
456	20230901	121800	116907360	4135	4135	4135	4135	0
457	20230901	121700	116907360	4135	4135	4135	4135	0
458	20230901	121600	116907360	4135	4135	4135	4135	0
459	20230901	121500	116907360	4135	4135	4135	4135	700
460	20230901	121400	114012860	4135	4135	4135	4135	0
461	20230901	121300	114012860	4135	4135	4135	4135	0
462	20230901	121200	114012860	4135	4135	4135	4135	0
463	20230901	121100	114012860	4135	4135	4135	4135	0
464	20230901	121000	114012860	4135	4135	4135	4135	0
465	20230901	120900	114012860	4135	4135	4135	4135	0
466	20230901	120800	114012860	4135	4135	4135	4135	0
467	20230901	120700	114012860	4135	4135	4135	4135	0
468	20230901	120600	114012860	4135	4135	4135	4135	0
469	20230901	120500	114012860	4135	4135	4135	4135	0
470	20230901	120400	114012860	4135	4135	4135	4135	24
471	20230901	120300	113913620	4140	4140	4140	4140	0
472	20230901	120200	113913620	4140	4140	4140	4140	0
473	20230901	120100	113913620	4140	4140	4140	4140	0
474	20230901	120000	113913620	4140	4140	4140	4140	0
475	20230901	115900	113913620	4140	4140	4140	4140	0
476	20230901	115800	113913620	4140	4140	4140	4140	0
477	20230901	115700	113913620	4140	4140	4140	4140	0
478	20230901	115600	113913620	4140	4140	4140	4140	0
479	20230901	115500	113913620	4140	4140	4140	4140	0
480	20230901	115400	113913620	4140	4140	4140	4140	0
481	20230901	115300	113913620	4140	4140	4140	4140	0
482	20230901	115200	113913620	4140	4140	4140	4140	0
483	20230901	115100	113913620	4140	4140	4140	4140	0
484	20230901	115000	113913620	4140	4140	4140	4140	0
485	20230901	114900	113913620	4140	4140	4140	4140	0
486	20230901	114800	113913620	4140	4140	4140	4140	0
487	20230901	114700	113913620	4140	4140	4140	4140	0
488	20230901	114600	113913620	4140	4140	4140	4140	4
489	20230901	114500	113897060	4140	4140	4140	4140	221
490	20230901	114400	112982120	4145	4145	4145	4145	0
491	20230901	114300	112982120	4145	4145	4145	4145	0
492	20230901	114200	112982120	4145	4145	4145	4145	0
493	20230901	114100	112982120	4145	4145	4145	4145	500
494	20230901	114000	110909620	4140	4140	4140	4140	279
495	20230901	113900	109754560	4140	4140	4140	4140	0
496	20230901	113800	109754560	4140	4140	4140	4140	0
497	20230901	113700	109754560	4140	4140	4140	4140	0
498	20230901	113600	109754560	4140	4140	4140	4140	30
499	20230901	113500	109630360	4140	4140	4140	4140	0
500	20230901	113400	109630360	4140	4140	4140	4140	104
501	20230901	113300	109199800	4145	4145	4145	4145	0
502	20230901	113200	109199800	4145	4145	4145	4145	0
503	20230901	113100	109199800	4145	4145	4145	4145	0
504	20230901	113000	109199800	4145	4145	4145	4145	0
505	20230901	112900	109199800	4145	4145	4145	4145	10
506	20230901	112800	109158350	4140	4140	4140	4140	0
507	20230901	112700	109158350	4140	4140	4140	4140	0
508	20230901	112600	109158350	4140	4140	4140	4140	0
509	20230901	112500	109158350	4140	4140	4140	4140	100
510	20230901	112400	108744350	4140	4140	4140	4140	0
511	20230901	112300	108744350	4140	4140	4140	4140	0
512	20230901	112200	108744350	4140	4140	4140	4140	0
513	20230901	112100	108744350	4140	4140	4140	4140	1
514	20230901	112000	108740210	4140	4140	4140	4140	0
515	20230901	111900	108740210	4140	4140	4140	4140	0
516	20230901	111800	108740210	4140	4140	4140	4140	0
517	20230901	111700	108740210	4140	4140	4140	4140	0
518	20230901	111600	108740210	4140	4140	4140	4140	1
519	20230901	111500	108736070	4130	4130	4130	4130	0
520	20230901	111400	108736070	4130	4130	4130	4130	0
521	20230901	111300	108736070	4130	4130	4130	4130	0
522	20230901	111200	108736070	4130	4130	4130	4130	0
523	20230901	111100	108736070	4130	4130	4130	4130	0
524	20230901	111000	108736070	4130	4130	4130	4130	0
525	20230901	110900	108736070	4130	4130	4130	4130	0
526	20230901	110800	108736070	4130	4130	4130	4130	13
527	20230901	110700	108682380	4130	4130	4130	4130	40
528	20230901	110600	108517180	4130	4130	4130	4130	0
529	20230901	110500	108517180	4130	4130	4130	4130	0
530	20230901	110400	108517180	4130	4130	4130	4130	659
531	20230901	110300	105795510	4130	4130	4130	4130	0
532	20230901	110200	105795510	4130	4130	4130	4130	50
533	20230901	110100	105589010	4130	4130	4130	4130	15
534	20230901	110000	105527060	4130	4130	4130	4130	975
535	20230901	105900	101500310	4140	4140	4140	4140	0
536	20230901	105800	101500310	4140	4140	4140	4140	0
537	20230901	105700	101500310	4140	4140	4140	4140	0
538	20230901	105600	101500310	4140	4140	4140	4140	0
539	20230901	105500	101500310	4140	4140	4140	4140	0
540	20230901	105400	101500310	4140	4140	4140	4140	4
541	20230901	105300	101483750	4140	4140	4140	4140	0
542	20230901	105200	101483750	4140	4140	4140	4140	1489
543	20230901	105100	95319290	4145	4145	4145	4145	0
544	20230901	105000	95319290	4145	4145	4145	4145	0
545	20230901	104900	95319290	4145	4145	4145	4145	0
546	20230901	104800	95319290	4145	4145	4145	4145	187
547	20230901	104700	94544175	4145	4145	4145	4145	0
548	20230901	104600	94544175	4145	4145	4145	4145	24
549	20230901	104500	94444695	4140	4140	4140	4140	0
550	20230901	104400	94444695	4140	4140	4140	4140	0
551	20230901	104300	94444695	4140	4140	4140	4140	0
552	20230901	104200	94444695	4140	4145	4145	4140	28
553	20230901	104100	94328770	4140	4140	4140	4140	0
554	20230901	104000	94328770	4140	4140	4140	4140	1
555	20230901	103900	94324630	4145	4145	4145	4145	0
556	20230901	103800	94324630	4145	4145	4145	4145	0
557	20230901	103700	94324630	4145	4145	4145	4145	0
558	20230901	103600	94324630	4145	4145	4145	4145	0
559	20230901	103500	94324630	4145	4145	4145	4145	0
560	20230901	103400	94324630	4145	4145	4145	4145	0
561	20230901	103300	94324630	4145	4145	4145	4145	24
562	20230901	103200	94225150	4145	4145	4145	4145	0
563	20230901	103100	94225150	4145	4145	4145	4145	0
564	20230901	103000	94225150	4145	4145	4145	4145	0
565	20230901	102900	94225150	4145	4145	4145	4145	104
566	20230901	102800	93794070	4145	4145	4145	4145	0
567	20230901	102700	93794070	4145	4145	4145	4145	0
568	20230901	102600	93794070	4145	4145	4145	4145	0
569	20230901	102500	93794070	4145	4145	4145	4145	0
570	20230901	102400	93794070	4145	4145	4145	4145	0
571	20230901	102300	93794070	4145	4145	4145	4145	0
572	20230901	102200	93794070	4145	4145	4145	4145	0
573	20230901	102100	93794070	4145	4145	4145	4145	0
574	20230901	102000	93794070	4145	4145	4145	4145	0
575	20230901	101900	93794070	4145	4145	4145	4145	0
576	20230901	101800	93794070	4145	4145	4145	4145	0
577	20230901	101700	93794070	4145	4145	4145	4145	0
578	20230901	101600	93794070	4145	4145	4145	4145	0
579	20230901	101500	93794070	4145	4145	4145	4145	0
580	20230901	101400	93794070	4145	4145	4145	4145	64
581	20230901	101300	93528790	4145	4145	4145	4145	1
582	20230901	101200	93524645	4140	4140	4140	4140	0
583	20230901	101100	93524645	4140	4140	4140	4140	0
584	20230901	101000	93524645	4140	4140	4140	4140	0
585	20230901	100900	93524645	4140	4140	4140	4140	0
586	20230901	100800	93524645	4140	4140	4140	4140	0
587	20230901	100700	93524645	4140	4140	4140	4140	0
588	20230901	100600	93524645	4140	4140	4140	4140	2400
589	20230901	100500	83588645	4140	4140	4140	4140	81
590	20230901	100400	83253305	4140	4140	4140	4140	0
591	20230901	100300	83253305	4140	4140	4140	4140	2
592	20230901	100200	83245025	4140	4140	4140	4140	0
593	20230901	100100	83245025	4140	4150	4150	4140	1876
594	20230901	100000	75478010	4145	4145	4145	4145	0
595	20230901	095900	75478010	4145	4145	4145	4145	0
596	20230901	095800	75478010	4145	4145	4145	4145	1
597	20230901	095700	75473865	4145	4140	4145	4140	201
598	20230901	095600	74641720	4145	4145	4145	4145	0
599	20230901	095500	74641720	4145	4145	4145	4145	0
600	20230901	095400	74641720	4145	4145	4145	4145	0
601	20230901	095300	74641720	4145	4145	4145	4145	0
602	20230901	095200	74641720	4145	4145	4145	4145	25
603	20230901	095100	74538095	4145	4145	4145	4145	0
604	20230901	095000	74538095	4145	4145	4145	4145	0
605	20230901	094900	74538095	4145	4150	4150	4145	200
606	20230901	094800	73709075	4155	4155	4155	4155	5
607	20230901	094700	73688300	4155	4150	4155	4150	700
608	20230901	094600	70782255	4155	4155	4155	4155	12
609	20230901	094500	70732395	4150	4150	4150	4150	713
610	20230901	094400	67773445	4145	4145	4145	4145	5
611	20230901	094300	67752720	4145	4145	4145	4145	266
612	20230901	094200	66650150	4150	4145	4150	4145	27
613	20230901	094100	66538225	4145	4150	4150	4145	401
614	20230901	094000	64876075	4145	4145	4145	4145	157
615	20230901	093900	64225310	4145	4145	4145	4145	110
616	20230901	093800	63769360	4145	4145	4145	4145	0
617	20230901	093700	63769360	4145	4145	4145	4145	14
618	20230901	093600	63711330	4145	4145	4145	4145	0
619	20230901	093500	63711330	4145	4135	4145	4135	874
620	20230901	093400	60096350	4140	4140	4140	4140	636
621	20230901	093300	57463310	4140	4140	4140	4140	564
622	20230901	093200	55128350	4140	4140	4140	4140	1100
623	20230901	093100	50574350	4135	4135	4135	4135	0
624	20230901	093000	50574350	4135	4135	4135	4135	73
625	20230901	092900	50272495	4135	4135	4135	4135	0
626	20230901	092800	50272495	4135	4135	4135	4135	3
627	20230901	092700	50260090	4135	4135	4135	4135	57
628	20230901	092600	50024395	4135	4135	4135	4135	109
629	20230901	092500	49573680	4135	4135	4135	4135	178
630	20230901	092400	48837650	4135	4130	4150	4130	430
631	20230901	092300	47058430	4130	4130	4130	4130	308
632	20230901	092200	45786390	4130	4130	4130	4130	3
633	20230901	092100	45774000	4130	4130	4130	4130	0
634	20230901	092000	45774000	4130	4130	4130	4130	0
635	20230901	091900	45774000	4130	4130	4130	4130	13
636	20230901	091800	45720310	4130	4130	4160	4130	6183
637	20230901	091700	20130125	4130	4130	4130	4130	7
638	20230901	091600	20101215	4130	4130	4130	4130	25
639	20230901	091500	19997965	4130	4130	4130	4130	0
640	20230901	091400	19997965	4130	4130	4130	4130	0
641	20230901	091300	19997965	4130	4130	4130	4130	5
642	20230901	091200	19977315	4130	4130	4130	4130	0
643	20230901	091100	19977315	4130	4130	4130	4130	6
644	20230901	091000	19952535	4130	4130	4130	4130	500
645	20230901	090900	17887535	4130	4130	4130	4130	25
646	20230901	090800	17784285	4125	4120	4125	4115	1264
647	20230901	090700	12576515	4115	4115	4115	4115	472
648	20230901	090600	10634235	4110	4110	4110	4110	100
649	20230901	090500	10223235	4115	4115	4115	4115	1
650	20230901	090400	10219120	4120	4115	4120	4115	494
651	20230901	090300	8183995	4110	4110	4110	4110	641
652	20230901	090200	5549485	4110	4110	4110	4110	86
653	20230901	090100	5196025	4105	4120	4120	4105	872
654	20230901	090000	1610920	4120	4120	4120	4120	391