KissMeData/198940/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200600	294599455	4150	4150	4150	4150	2177
3	20230901	200500	294599455	4150	4150	4150	4150	0
4	20230901	200400	294599455	4150	4150	4150	4150	0
5	20230901	200300	294599455	4150	4150	4150	4150	0
6	20230901	200200	294599455	4150	4150	4150	4150	0
7	20230901	200100	294599455	4150	4150	4150	4150	0
8	20230901	200000	294599455	4150	4150	4150	4150	0
9	20230901	195900	294599455	4150	4150	4150	4150	0
10	20230901	195800	294599455	4150	4150	4150	4150	0
11	20230901	195700	294599455	4150	4150	4150	4150	0
12	20230901	195600	294599455	4150	4150	4150	4150	0
13	20230901	195500	294599455	4150	4150	4150	4150	0
14	20230901	195400	294599455	4150	4150	4150	4150	0
15	20230901	195300	294599455	4150	4150	4150	4150	0
16	20230901	195200	294599455	4150	4150	4150	4150	0
17	20230901	195100	294599455	4150	4150	4150	4150	0
18	20230901	195000	294599455	4150	4150	4150	4150	0
19	20230901	194900	294599455	4150	4150	4150	4150	0
20	20230901	194800	294599455	4150	4150	4150	4150	0
21	20230901	194700	294599455	4150	4150	4150	4150	0
22	20230901	194600	294599455	4150	4150	4150	4150	0
23	20230901	194500	294599455	4150	4150	4150	4150	0
24	20230901	194400	294599455	4150	4150	4150	4150	0
25	20230901	194300	294599455	4150	4150	4150	4150	0
26	20230901	194200	294599455	4150	4150	4150	4150	0
27	20230901	194100	294599455	4150	4150	4150	4150	0
28	20230901	194000	294599455	4150	4150	4150	4150	0
29	20230901	193900	294599455	4150	4150	4150	4150	0
30	20230901	193800	294599455	4150	4150	4150	4150	0
31	20230901	193700	294599455	4150	4150	4150	4150	0
32	20230901	193600	294599455	4150	4150	4150	4150	2177
33	20230901	193500	294599455	4150	4150	4150	4150	0
34	20230901	193400	294599455	4150	4150	4150	4150	0
35	20230901	193300	294599455	4150	4150	4150	4150	0
36	20230901	193200	294599455	4150	4150	4150	4150	0
37	20230901	193100	294599455	4150	4150	4150	4150	0
38	20230901	193000	294599455	4150	4150	4150	4150	0
39	20230901	192900	294599455	4150	4150	4150	4150	0
40	20230901	192800	294599455	4150	4150	4150	4150	0
41	20230901	192700	294599455	4150	4150	4150	4150	0
42	20230901	192600	294599455	4150	4150	4150	4150	0
43	20230901	192500	294599455	4150	4150	4150	4150	0
44	20230901	192400	294599455	4150	4150	4150	4150	0
45	20230901	192300	294599455	4150	4150	4150	4150	0
46	20230901	192200	294599455	4150	4150	4150	4150	0
47	20230901	192100	294599455	4150	4150	4150	4150	0
48	20230901	192000	294599455	4150	4150	4150	4150	0
49	20230901	191900	294599455	4150	4150	4150	4150	0
50	20230901	191800	294599455	4150	4150	4150	4150	0
51	20230901	191700	294599455	4150	4150	4150	4150	0
52	20230901	191600	294599455	4150	4150	4150	4150	0
53	20230901	191500	294599455	4150	4150	4150	4150	0
54	20230901	191400	294599455	4150	4150	4150	4150	0
55	20230901	191300	294599455	4150	4150	4150	4150	0
56	20230901	191200	294599455	4150	4150	4150	4150	0
57	20230901	191100	294599455	4150	4150	4150	4150	0
58	20230901	191000	294599455	4150	4150	4150	4150	0
59	20230901	190900	294599455	4150	4150	4150	4150	0
60	20230901	190800	294599455	4150	4150	4150	4150	0
61	20230901	190700	294599455	4150	4150	4150	4150	0
62	20230901	190600	294599455	4150	4150	4150	4150	2177
63	20230901	190500	294599455	4150	4150	4150	4150	0
64	20230901	190400	294599455	4150	4150	4150	4150	0
65	20230901	190300	294599455	4150	4150	4150	4150	0
66	20230901	190200	294599455	4150	4150	4150	4150	0
67	20230901	190100	294599455	4150	4150	4150	4150	0
68	20230901	190000	294599455	4150	4150	4150	4150	0
69	20230901	185900	294599455	4150	4150	4150	4150	0
70	20230901	185800	294599455	4150	4150	4150	4150	0
71	20230901	185700	294599455	4150	4150	4150	4150	0
72	20230901	185600	294599455	4150	4150	4150	4150	0
73	20230901	185500	294599455	4150	4150	4150	4150	0
74	20230901	185400	294599455	4150	4150	4150	4150	0
75	20230901	185300	294599455	4150	4150	4150	4150	0
76	20230901	185200	294599455	4150	4150	4150	4150	0
77	20230901	185100	294599455	4150	4150	4150	4150	0
78	20230901	185000	294599455	4150	4150	4150	4150	0
79	20230901	184900	294599455	4150	4150	4150	4150	0
80	20230901	184800	294599455	4150	4150	4150	4150	0
81	20230901	184700	294599455	4150	4150	4150	4150	0
82	20230901	184600	294599455	4150	4150	4150	4150	0
83	20230901	184500	294599455	4150	4150	4150	4150	0
84	20230901	184400	294599455	4150	4150	4150	4150	0
85	20230901	184300	294599455	4150	4150	4150	4150	0
86	20230901	184200	294599455	4150	4150	4150	4150	0
87	20230901	184100	294599455	4150	4150	4150	4150	0
88	20230901	184000	294599455	4150	4150	4150	4150	0
89	20230901	183900	294599455	4150	4150	4150	4150	0
90	20230901	183800	294599455	4150	4150	4150	4150	0
91	20230901	183700	294599455	4150	4150	4150	4150	0
92	20230901	183600	294599455	4150	4150	4150	4150	2177
93	20230901	183500	294599455	4150	4150	4150	4150	0
94	20230901	183400	294599455	4150	4150	4150	4150	0
95	20230901	183300	294599455	4150	4150	4150	4150	0
96	20230901	183200	294599455	4150	4150	4150	4150	0
97	20230901	183100	294599455	4150	4150	4150	4150	0
98	20230901	183000	294599455	4150	4150	4150	4150	0
99	20230901	182900	294599455	4150	4150	4150	4150	0
100	20230901	182800	294599455	4150	4150	4150	4150	0
101	20230901	182700	294599455	4150	4150	4150	4150	0
102	20230901	182600	294599455	4150	4150	4150	4150	0
103	20230901	182500	294599455	4150	4150	4150	4150	0
104	20230901	182400	294599455	4150	4150	4150	4150	0
105	20230901	182300	294599455	4150	4150	4150	4150	0
106	20230901	182200	294599455	4150	4150	4150	4150	0
107	20230901	182100	294599455	4150	4150	4150	4150	0
108	20230901	182000	294599455	4150	4150	4150	4150	0
109	20230901	181900	294599455	4150	4150	4150	4150	0
110	20230901	181800	294599455	4150	4150	4150	4150	0
111	20230901	181700	294599455	4150	4150	4150	4150	0
112	20230901	181600	294599455	4150	4150	4150	4150	0
113	20230901	181500	294599455	4150	4150	4150	4150	0
114	20230901	181400	294599455	4150	4150	4150	4150	0
115	20230901	181300	294599455	4150	4150	4150	4150	0
116	20230901	181200	294599455	4150	4150	4150	4150	0
117	20230901	181100	294599455	4150	4150	4150	4150	0
118	20230901	181000	294599455	4150	4150	4150	4150	0
119	20230901	180900	294599455	4150	4150	4150	4150	0
120	20230901	180800	294599455	4150	4150	4150	4150	0
121	20230901	180700	294599455	4150	4150	4150	4150	0
122	20230901	180600	294599455	4150	4150	4150	4150	2177
123	20230901	180500	294599455	4150	4150	4150	4150	0
124	20230901	180400	294599455	4150	4150	4150	4150	0
125	20230901	180300	294599455	4150	4150	4150	4150	0
126	20230901	180200	294599455	4150	4150	4150	4150	0
127	20230901	180100	294599455	4150	4150	4150	4150	0
128	20230901	180000	294599455	4150	4150	4150	4150	0
129	20230901	175900	294599455	4150	4150	4150	4150	0
130	20230901	175800	294599455	4150	4150	4150	4150	0
131	20230901	175700	294599455	4150	4150	4150	4150	0
132	20230901	175600	294599455	4150	4150	4150	4150	0
133	20230901	175500	294599455	4150	4150	4150	4150	0
134	20230901	175400	294599455	4150	4150	4150	4150	0
135	20230901	175300	294599455	4150	4150	4150	4150	0
136	20230901	175200	294599455	4150	4150	4150	4150	0
137	20230901	175100	294599455	4150	4150	4150	4150	0
138	20230901	175000	294599455	4150	4150	4150	4150	0
139	20230901	174900	294599455	4150	4150	4150	4150	0
140	20230901	174800	294599455	4150	4150	4150	4150	0
141	20230901	174700	294599455	4150	4150	4150	4150	0
142	20230901	174600	294599455	4150	4150	4150	4150	0
143	20230901	174500	294599455	4150	4150	4150	4150	0
144	20230901	174400	294599455	4150	4150	4150	4150	0
145	20230901	174300	294599455	4150	4150	4150	4150	0
146	20230901	174200	294599455	4150	4150	4150	4150	0
147	20230901	174100	294599455	4150	4150	4150	4150	0
148	20230901	174000	294599455	4150	4150	4150	4150	0
149	20230901	173900	294599455	4150	4150	4150	4150	0
150	20230901	173800	294599455	4150	4150	4150	4150	0
151	20230901	173700	294599455	4150	4150	4150	4150	0
152	20230901	173600	294599455	4150	4150	4150	4150	2177
153	20230901	173500	294599455	4150	4150	4150	4150	0
154	20230901	173400	294599455	4150	4150	4150	4150	0
155	20230901	173300	294599455	4150	4150	4150	4150	0
156	20230901	173200	294599455	4150	4150	4150	4150	0
157	20230901	173100	294599455	4150	4150	4150	4150	0
158	20230901	173000	294599455	4150	4150	4150	4150	0
159	20230901	172900	294599455	4150	4150	4150	4150	0
160	20230901	172800	294599455	4150	4150	4150	4150	0
161	20230901	172700	294599455	4150	4150	4150	4150	0
162	20230901	172600	294599455	4150	4150	4150	4150	0
163	20230901	172500	294599455	4150	4150	4150	4150	0
164	20230901	172400	294599455	4150	4150	4150	4150	0
165	20230901	172300	294599455	4150	4150	4150	4150	0
166	20230901	172200	294599455	4150	4150	4150	4150	0
167	20230901	172100	294599455	4150	4150	4150	4150	0
168	20230901	172000	294599455	4150	4150	4150	4150	0
169	20230901	171900	294599455	4150	4150	4150	4150	0
170	20230901	171800	294599455	4150	4150	4150	4150	0
171	20230901	171700	294599455	4150	4150	4150	4150	0
172	20230901	171600	294599455	4150	4150	4150	4150	0
173	20230901	171500	294599455	4150	4150	4150	4150	0
174	20230901	171400	294599455	4150	4150	4150	4150	0
175	20230901	171300	294599455	4150	4150	4150	4150	0
176	20230901	171200	294599455	4150	4150	4150	4150	0
177	20230901	171100	294599455	4150	4150	4150	4150	0
178	20230901	171000	294599455	4150	4150	4150	4150	0
179	20230901	170900	294599455	4150	4150	4150	4150	0
180	20230901	170800	294599455	4150	4150	4150	4150	0
181	20230901	170700	294599455	4150	4150	4150	4150	0
182	20230901	170600	294599455	4150	4150	4150	4150	2177
183	20230901	170500	294599455	4150	4150	4150	4150	0
184	20230901	170400	294599455	4150	4150	4150	4150	0
185	20230901	170300	294599455	4150	4150	4150	4150	0
186	20230901	170200	294599455	4150	4150	4150	4150	0
187	20230901	170100	294599455	4150	4150	4150	4150	0
188	20230901	170000	294599455	4150	4150	4150	4150	0
189	20230901	165900	294599455	4150	4150	4150	4150	0
190	20230901	165800	294599455	4150	4150	4150	4150	0
191	20230901	165700	294599455	4150	4150	4150	4150	0
192	20230901	165600	294599455	4150	4150	4150	4150	0
193	20230901	165500	294599455	4150	4150	4150	4150	0
194	20230901	165400	294599455	4150	4150	4150	4150	0
195	20230901	165300	294599455	4150	4150	4150	4150	0
196	20230901	165200	294599455	4150	4150	4150	4150	0
197	20230901	165100	294599455	4150	4150	4150	4150	0
198	20230901	165000	294599455	4150	4150	4150	4150	0
199	20230901	164900	294599455	4150	4150	4150	4150	0
200	20230901	164800	294599455	4150	4150	4150	4150	0
201	20230901	164700	294599455	4150	4150	4150	4150	0
202	20230901	164600	294599455	4150	4150	4150	4150	0
203	20230901	164500	294599455	4150	4150	4150	4150	0
204	20230901	164400	294599455	4150	4150	4150	4150	0
205	20230901	164300	294599455	4150	4150	4150	4150	0
206	20230901	164200	294599455	4150	4150	4150	4150	0
207	20230901	164100	294599455	4150	4150	4150	4150	0
208	20230901	164000	294599455	4150	4150	4150	4150	0
209	20230901	163900	294599455	4150	4150	4150	4150	0
210	20230901	163800	294599455	4150	4150	4150	4150	0
211	20230901	163700	294599455	4150	4150	4150	4150	0
212	20230901	163600	294599455	4150	4150	4150	4150	2177
213	20230901	163500	294599455	4150	4150	4150	4150	0
214	20230901	163400	294599455	4150	4150	4150	4150	0
215	20230901	163300	294599455	4150	4150	4150	4150	0
216	20230901	163200	294599455	4150	4150	4150	4150	0
217	20230901	163100	294599455	4150	4150	4150	4150	0
218	20230901	163000	294599455	4150	4150	4150	4150	0
219	20230901	162900	294599455	4150	4150	4150	4150	0
220	20230901	162800	294599455	4150	4150	4150	4150	0
221	20230901	162700	294599455	4150	4150	4150	4150	0
222	20230901	162600	294599455	4150	4150	4150	4150	0
223	20230901	162500	294599455	4150	4150	4150	4150	0
224	20230901	162400	294599455	4150	4150	4150	4150	0
225	20230901	162300	294599455	4150	4150	4150	4150	0
226	20230901	162200	294599455	4150	4150	4150	4150	0
227	20230901	162100	294599455	4150	4150	4150	4150	0
228	20230901	162000	294599455	4150	4150	4150	4150	0
229	20230901	161900	294599455	4150	4150	4150	4150	0
230	20230901	161800	294599455	4150	4150	4150	4150	0
231	20230901	161700	294599455	4150	4150	4150	4150	0
232	20230901	161600	294599455	4150	4150	4150	4150	0
233	20230901	161500	294599455	4150	4150	4150	4150	0
234	20230901	161400	294599455	4150	4150	4150	4150	0
235	20230901	161300	294599455	4150	4150	4150	4150	0
236	20230901	161200	294599455	4150	4150	4150	4150	0
237	20230901	161100	294599455	4150	4150	4150	4150	0
238	20230901	161000	294599455	4150	4150	4150	4150	0
239	20230901	160900	294599455	4150	4150	4150	4150	0
240	20230901	160800	294599455	4150	4150	4150	4150	0
241	20230901	160700	294599455	4150	4150	4150	4150	0
242	20230901	160600	294599455	4150	4150	4150	4150	2177
243	20230901	160500	294599455	4150	4150	4150	4150	0
244	20230901	160400	294599455	4150	4150	4150	4150	0
245	20230901	160300	294599455	4150	4150	4150	4150	0
246	20230901	160200	294599455	4150	4150	4150	4150	0
247	20230901	160100	294599455	4150	4150	4150	4150	0
248	20230901	160000	294599455	4150	4150	4150	4150	0
249	20230901	155900	294599455	4150	4150	4150	4150	0
250	20230901	155800	294599455	4150	4150	4150	4150	0
251	20230901	155700	294599455	4150	4150	4150	4150	0
252	20230901	155600	294599455	4150	4150	4150	4150	0
253	20230901	155500	294599455	4150	4150	4150	4150	0
254	20230901	155400	294599455	4150	4150	4150	4150	0
255	20230901	155300	294599455	4150	4150	4150	4150	0
256	20230901	155200	294599455	4150	4150	4150	4150	0
257	20230901	155100	294599455	4150	4150	4150	4150	0
258	20230901	155000	294599455	4150	4150	4150	4150	0
259	20230901	154900	294599455	4150	4150	4150	4150	0
260	20230901	154800	294599455	4150	4150	4150	4150	0
261	20230901	154700	294599455	4150	4150	4150	4150	0
262	20230901	154600	294599455	4150	4150	4150	4150	0
263	20230901	154500	294599455	4150	4150	4150	4150	0
264	20230901	154400	294599455	4150	4150	4150	4150	0
265	20230901	154300	294599455	4150	4150	4150	4150	0
266	20230901	154200	294599455	4150	4150	4150	4150	0
267	20230901	154100	294599455	4150	4150	4150	4150	0
268	20230901	154000	294599455	4150	4150	4150	4150	0
269	20230901	153900	294599455	4150	4150	4150	4150	0
270	20230901	153800	294599455	4150	4150	4150	4150	0
271	20230901	153700	294599455	4150	4150	4150	4150	0
272	20230901	153600	294599455	4150	4150	4150	4150	2177
273	20230901	153500	294599455	4150	4150	4150	4150	0
274	20230901	153400	294599455	4150	4150	4150	4150	0
275	20230901	153300	294599455	4150	4150	4150	4150	0
276	20230901	153200	294599455	4150	4150	4150	4150	0
277	20230901	153100	294599455	4150	4150	4150	4150	0
278	20230901	153000	294599455	4150	4150	4150	4150	2177
279	20230901	152900	285564905	4145	4145	4145	4145	0
280	20230901	152800	285564905	4145	4145	4145	4145	0
281	20230901	152700	285564905	4145	4145	4145	4145	0
282	20230901	152600	285564905	4145	4145	4145	4145	0
283	20230901	152500	285564905	4145	4145	4145	4145	0
284	20230901	152400	285564905	4145	4145	4145	4145	0
285	20230901	152300	285564905	4145	4145	4145	4145	0
286	20230901	152200	285564905	4145	4145	4145	4145	0
287	20230901	152100	285564905	4145	4145	4145	4145	0
288	20230901	152000	285564905	4145	4145	4145	4145	0
289	20230901	151900	285564905	4145	4145	4145	4145	142
290	20230901	151800	284976315	4140	4145	4145	4140	82
291	20230901	151700	284636775	4145	4145	4145	4145	30
292	20230901	151600	284512425	4140	4145	4145	4140	65
293	20230901	151500	284243175	4145	4145	4145	4145	48
294	20230901	151400	284044215	4145	4145	4145	4145	20
295	20230901	151300	283961315	4145	4145	4145	4140	516
296	20230901	151200	281824945	4145	4145	4145	4140	48
297	20230901	151100	281626065	4145	4145	4145	4145	6
298	20230901	151000	281601195	4145	4150	4150	4145	54
299	20230901	150900	281377305	4150	4150	4150	4150	12
300	20230901	150800	281327505	4150	4155	4155	4150	34
301	20230901	150700	281186295	4155	4155	4155	4155	18
302	20230901	150600	281111505	4150	4155	4155	4150	59
303	20230901	150500	280866385	4150	4150	4150	4150	5
304	20230901	150400	280845635	4155	4155	4155	4155	12
305	20230901	150300	280795775	4155	4155	4155	4155	60
306	20230901	150200	280546475	4155	4150	4155	4150	51
307	20230901	150100	280334630	4155	4155	4155	4155	26
308	20230901	150000	280226600	4155	4150	4155	4135	1674
309	20230901	145900	273299795	4150	4150	4150	4150	60
310	20230901	145800	273050795	4155	4155	4155	4155	36
311	20230901	145700	272901215	4155	4155	4155	4155	18
312	20230901	145600	272826425	4155	4155	4155	4155	66
313	20230901	145500	272552195	4155	4155	4155	4155	24
314	20230901	145400	272452475	4150	4150	4150	4150	973
315	20230901	145300	268414525	4150	4140	4150	4135	3351
316	20230901	145200	254558000	4140	4145	4145	4140	582
317	20230901	145100	252148460	4150	4150	4150	4150	36
318	20230901	145000	251999060	4150	4150	4150	4140	109
319	20230901	144900	251547260	4150	4150	4150	4150	227
320	20230901	144800	250605210	4150	4150	4150	4150	12
321	20230901	144700	250555410	4150	4150	4150	4150	12
322	20230901	144600	250505610	4155	4155	4155	4155	0
323	20230901	144500	250505610	4155	4155	4155	4155	26
324	20230901	144400	250397580	4155	4155	4155	4155	26
325	20230901	144300	250289550	4150	4150	4150	4150	1
326	20230901	144200	250285400	4150	4150	4150	4150	24
327	20230901	144100	250185800	4150	4155	4155	4150	113
328	20230901	144000	249716350	4155	4155	4155	4155	3
329	20230901	143900	249703885	4135	4155	4155	4135	817
330	20230901	143800	246321750	4150	4155	4155	4150	25
331	20230901	143700	246217940	4155	4155	4155	4155	12
332	20230901	143600	246168080	4155	4155	4155	4155	10
333	20230901	143500	246126530	4155	4155	4155	4155	18
334	20230901	143400	246051740	4155	4150	4155	4150	13
335	20230901	143300	245997730	4155	4155	4155	4155	13
336	20230901	143200	245943715	4155	4155	4155	4155	0
337	20230901	143100	245943715	4155	4155	4155	4155	12
338	20230901	143000	245893855	4155	4155	4155	4155	56
339	20230901	142900	245661175	4145	4140	4145	4140	270
340	20230901	142800	244542975	4135	4140	4140	4135	582
341	20230901	142700	242135880	4140	4140	4140	4140	50
342	20230901	142600	241928880	4140	4140	4140	4140	0
343	20230901	142500	241928880	4140	4140	4140	4140	21
344	20230901	142400	241841940	4140	4140	4140	4140	118
345	20230901	142300	241353420	4140	4140	4140	4140	24
346	20230901	142200	241254060	4140	4140	4140	4140	132
347	20230901	142100	240707580	4150	4150	4150	4150	0
348	20230901	142000	240707580	4150	4150	4150	4150	0
349	20230901	141900	240707580	4150	4150	4150	4150	10
350	20230901	141800	240666080	4140	4135	4140	4135	93
351	20230901	141700	240281430	4150	4155	4155	4150	104
352	20230901	141600	239849805	4150	4150	4150	4150	30
353	20230901	141500	239725305	4135	4135	4135	4135	0
354	20230901	141400	239725305	4135	4155	4155	4130	8117
355	20230901	141300	206130900	4160	4160	4160	4160	0
356	20230901	141200	206130900	4160	4160	4160	4160	0
357	20230901	141100	206130900	4160	4160	4160	4160	1000
358	20230901	141000	201970900	4160	4160	4160	4160	370
359	20230901	140900	200431700	4160	4160	4160	4160	0
360	20230901	140800	200431700	4160	4160	4160	4160	36
361	20230901	140700	200281940	4160	4160	4160	4160	30
362	20230901	140600	200157140	4160	4160	4160	4160	0
363	20230901	140500	200157140	4160	4160	4160	4160	0
364	20230901	140400	200157140	4160	4160	4160	4160	0
365	20230901	140300	200157140	4160	4160	4160	4160	0
366	20230901	140200	200157140	4160	4155	4160	4155	325
367	20230901	140100	198805280	4155	4155	4160	4155	269
368	20230901	140000	197686335	4155	4155	4160	4155	151
369	20230901	135900	197058705	4155	4155	4155	4155	18
370	20230901	135800	196983915	4155	4155	4155	4155	100
371	20230901	135700	196568415	4155	4155	4155	4155	18
372	20230901	135600	196493625	4155	4155	4155	4155	212
373	20230901	135500	195612765	4155	4155	4155	4155	18
374	20230901	135400	195537975	4155	4155	4155	4155	24
375	20230901	135300	195438255	4155	4155	4155	4155	0
376	20230901	135200	195438255	4155	4160	4160	4155	559
377	20230901	135100	193112980	4160	4160	4160	4160	150
378	20230901	135000	192488980	4160	4160	4160	4160	808
379	20230901	134900	189127700	4160	4160	4160	4160	36
380	20230901	134800	188977940	4160	4160	4160	4160	0
381	20230901	134700	188977940	4160	4160	4160	4160	36
382	20230901	134600	188828180	4175	4175	4175	4175	0
383	20230901	134500	188828180	4175	4175	4175	4175	5
384	20230901	134400	188807305	4160	4160	4160	4160	0
385	20230901	134300	188807305	4160	4160	4160	4160	36
386	20230901	134200	188657545	4160	4160	4160	4160	37
387	20230901	134100	188503625	4160	4160	4160	4160	0
388	20230901	134000	188503625	4160	4160	4160	4160	0
389	20230901	133900	188503625	4160	4160	4160	4160	0
390	20230901	133800	188503625	4160	4160	4160	4160	36
391	20230901	133700	188353865	4160	4160	4160	4160	0
392	20230901	133600	188353865	4160	4160	4160	4160	0
393	20230901	133500	188353865	4160	4160	4160	4160	0
394	20230901	133400	188353865	4160	4160	4160	4160	36
395	20230901	133300	188204105	4160	4170	4170	4160	128
396	20230901	133200	187670435	4175	4175	4175	4175	13
397	20230901	133100	187616160	4170	4170	4170	4170	733
398	20230901	133000	184559550	4170	4170	4170	4170	36
399	20230901	132900	184409430	4170	4170	4170	4170	510
400	20230901	132800	182282730	4170	4170	4170	4170	36
401	20230901	132700	182132610	4170	4175	4175	4170	54
402	20230901	132600	181907185	4175	4175	4175	4175	18
403	20230901	132500	181832035	4175	4175	4175	4175	18
404	20230901	132400	181756885	4175	4175	4175	4175	215
405	20230901	132300	180859260	4175	4175	4175	4175	0
406	20230901	132200	180859260	4175	4175	4175	4175	0
407	20230901	132100	180859260	4175	4175	4175	4175	10
408	20230901	132000	180817510	4175	4180	4185	4175	409
409	20230901	131900	179105950	4185	4185	4185	4185	0
410	20230901	131800	179105950	4185	4185	4185	4185	191
411	20230901	131700	178306615	4185	4180	4185	4180	126
412	20230901	131600	177779320	4175	4175	4175	4175	0
413	20230901	131500	177779320	4175	4170	4175	4170	1127
414	20230901	131400	173074100	4170	4170	4170	4170	4804
415	20230901	131300	153041420	4170	4170	4170	4170	2
416	20230901	131200	153033080	4170	4170	4170	4170	2
417	20230901	131100	153024740	4170	4170	4170	4170	57
418	20230901	131000	152787050	4175	4175	4175	4175	15
419	20230901	130900	152724425	4175	4175	4175	4175	0
420	20230901	130800	152724425	4175	4175	4175	4175	0
421	20230901	130700	152724425	4175	4170	4175	4170	5
422	20230901	130600	152703560	4180	4180	4180	4180	5
423	20230901	130500	152682660	4180	4180	4180	4180	5
424	20230901	130400	152661760	4160	4160	4160	4160	150
425	20230901	130300	152037760	4190	4190	4190	4190	5
426	20230901	130200	152016810	4135	4185	4185	4135	2375
427	20230901	130100	142121965	4195	4195	4195	4195	650
428	20230901	130000	139395215	4195	4195	4195	4195	2
429	20230901	125900	139386825	4195	4195	4195	4195	0
430	20230901	125800	139386825	4195	4190	4195	4190	430
431	20230901	125700	137583310	4185	4185	4185	4185	0
432	20230901	125600	137583310	4185	4185	4185	4185	300
433	20230901	125500	136327810	4185	4185	4185	4185	105
434	20230901	125400	135888385	4190	4185	4190	4185	419
435	20230901	125300	134132810	4185	4185	4185	4185	100
436	20230901	125200	133714310	4185	4175	4185	4175	27
437	20230901	125100	133601575	4175	4175	4175	4175	90
438	20230901	125000	133225825	4175	4175	4175	4175	0
439	20230901	124900	133225825	4175	4180	4180	4175	99
440	20230901	124800	132812495	4180	4185	4185	4175	12
441	20230901	124700	132762335	4185	4185	4185	4185	7
442	20230901	124600	132733040	4190	4190	4190	4180	77
443	20230901	124500	132410955	4190	4180	4190	4180	110
444	20230901	124400	131950645	4185	4185	4185	4185	20
445	20230901	124300	131866945	4185	4185	4190	4185	118
446	20230901	124200	131373075	4185	4180	4185	4175	113
447	20230901	124100	130900720	4180	4170	4180	4170	206
448	20230901	124000	130041145	4170	4155	4170	4155	125
449	20230901	123900	129520655	4155	4155	4155	4155	8
450	20230901	123800	129487415	4155	4155	4155	4155	0
451	20230901	123700	129487415	4155	4155	4155	4155	3
452	20230901	123600	129474950	4155	4155	4155	4155	0
453	20230901	123500	129474950	4155	4155	4155	4155	0
454	20230901	123400	129474950	4155	4155	4155	4155	0
455	20230901	123300	129474950	4155	4155	4155	4155	0
456	20230901	123200	129474950	4155	4155	4155	4155	3
457	20230901	123100	129462485	4150	4150	4150	4150	0
458	20230901	123000	129462485	4150	4150	4150	4150	0
459	20230901	122900	129462485	4150	4150	4150	4150	0
460	20230901	122800	129462485	4150	4150	4150	4150	999
461	20230901	122700	125316635	4150	4150	4150	4150	0
462	20230901	122600	125316635	4150	4150	4150	4150	0
463	20230901	122500	125316635	4150	4150	4150	4150	0
464	20230901	122400	125316635	4150	4150	4150	4150	0
465	20230901	122300	125316635	4150	4150	4150	4150	5
466	20230901	122200	125295885	4145	4145	4145	4145	20
467	20230901	122100	125212985	4145	4145	4145	4145	0
468	20230901	122000	125212985	4145	4145	4145	4145	0
469	20230901	121900	125212985	4145	4145	4145	4145	300
470	20230901	121800	123969485	4145	4140	4145	4140	160
471	20230901	121700	123306445	4140	4140	4140	4140	0
472	20230901	121600	123306445	4140	4140	4140	4140	0
473	20230901	121500	123306445	4140	4140	4140	4140	1
474	20230901	121400	123302305	4140	4140	4140	4140	20
475	20230901	121300	123219505	4130	4130	4130	4130	0
476	20230901	121200	123219505	4130	4130	4130	4130	0
477	20230901	121100	123219505	4130	4130	4130	4130	0
478	20230901	121000	123219505	4130	4130	4130	4130	20
479	20230901	120900	123136905	4140	4140	4140	4140	0
480	20230901	120800	123136905	4140	4140	4140	4140	0
481	20230901	120700	123136905	4140	4140	4140	4140	0
482	20230901	120600	123136905	4140	4140	4140	4140	0
483	20230901	120500	123136905	4140	4140	4140	4140	2
484	20230901	120400	123128625	4130	4130	4130	4130	0
485	20230901	120300	123128625	4130	4130	4130	4130	0
486	20230901	120200	123128625	4130	4130	4130	4130	278
487	20230901	120100	121980485	4125	4125	4125	4125	95
488	20230901	120000	121588610	4125	4125	4125	4125	5
489	20230901	115900	121567985	4125	4125	4125	4125	1
490	20230901	115800	121563860	4130	4130	4130	4130	80
491	20230901	115700	121233460	4130	4130	4130	4130	1
492	20230901	115600	121229330	4130	4130	4130	4130	3
493	20230901	115500	121216940	4130	4130	4130	4130	0
494	20230901	115400	121216940	4130	4130	4130	4130	98
495	20230901	115300	120812200	4130	4130	4130	4130	0
496	20230901	115200	120812200	4130	4135	4135	4130	282
497	20230901	115100	119647440	4140	4140	4140	4140	100
498	20230901	115000	119233440	4140	4140	4140	4140	20
499	20230901	114900	119150640	4130	4130	4130	4130	0
500	20230901	114800	119150640	4130	4130	4130	4130	0
501	20230901	114700	119150640	4130	4130	4130	4130	0
502	20230901	114600	119150640	4130	4130	4130	4130	0
503	20230901	114500	119150640	4130	4130	4130	4130	0
504	20230901	114400	119150640	4130	4130	4130	4130	0
505	20230901	114300	119150640	4130	4130	4130	4130	0
506	20230901	114200	119150640	4130	4140	4140	4130	310
507	20230901	114100	117870040	4140	4140	4140	4140	0
508	20230901	114000	117870040	4140	4140	4140	4140	40
509	20230901	113900	117704440	4140	4140	4140	4135	109
510	20230901	113800	117253195	4135	4135	4135	4135	0
511	20230901	113700	117253195	4135	4135	4135	4135	17
512	20230901	113600	117182900	4135	4135	4135	4135	0
513	20230901	113500	117182900	4135	4135	4135	4135	0
514	20230901	113400	117182900	4135	4135	4135	4135	0
515	20230901	113300	117182900	4135	4135	4135	4135	519
516	20230901	113200	115036835	4135	4135	4135	4135	0
517	20230901	113100	115036835	4135	4135	4135	4135	0
518	20230901	113000	115036835	4135	4135	4135	4135	0
519	20230901	112900	115036835	4135	4135	4135	4135	63
520	20230901	112800	114776330	4135	4135	4135	4135	0
521	20230901	112700	114776330	4135	4135	4135	4135	9
522	20230901	112600	114739115	4140	4140	4140	4140	0
523	20230901	112500	114739115	4140	4135	4140	4135	25
524	20230901	112400	114635620	4135	4135	4135	4135	0
525	20230901	112300	114635620	4135	4135	4135	4135	0
526	20230901	112200	114635620	4135	4135	4135	4135	0
527	20230901	112100	114635620	4135	4135	4135	4135	0
528	20230901	112000	114635620	4135	4135	4135	4135	0
529	20230901	111900	114635620	4135	4135	4135	4135	0
530	20230901	111800	114635620	4135	4135	4135	4135	0
531	20230901	111700	114635620	4135	4135	4135	4135	4895
532	20230901	111600	94394795	4135	4135	4135	4135	0
533	20230901	111500	94394795	4135	4130	4135	4130	20
534	20230901	111400	94312100	4135	4135	4135	4135	0
535	20230901	111300	94312100	4135	4135	4135	4135	0
536	20230901	111200	94312100	4135	4130	4135	4130	6
537	20230901	111100	94287315	4115	4115	4115	4115	38
538	20230901	111000	94130945	4120	4120	4120	4120	0
539	20230901	110900	94130945	4120	4120	4120	4120	262
540	20230901	110800	93051505	4130	4130	4130	4130	0
541	20230901	110700	93051505	4130	4125	4130	4125	9
542	20230901	110600	93014345	4120	4120	4120	4120	0
543	20230901	110500	93014345	4120	4120	4120	4120	510
544	20230901	110400	90913145	4120	4120	4120	4120	14
545	20230901	110300	90855465	4120	4120	4120	4120	13
546	20230901	110200	90801905	4120	4120	4120	4120	370
547	20230901	110100	89277505	4130	4130	4130	4130	0
548	20230901	110000	89277505	4130	4130	4130	4130	328
549	20230901	105900	87922865	4130	4130	4130	4130	0
550	20230901	105800	87922865	4130	4135	4135	4130	2
551	20230901	105700	87914600	4130	4130	4130	4130	1
552	20230901	105600	87910470	4120	4120	4120	4120	5
553	20230901	105500	87889870	4120	4120	4120	4120	0
554	20230901	105400	87889870	4120	4120	4120	4120	73
555	20230901	105300	87589110	4135	4135	4135	4135	0
556	20230901	105200	87589110	4135	4135	4135	4135	0
557	20230901	105100	87589110	4135	4135	4135	4135	0
558	20230901	105000	87589110	4135	4135	4135	4135	0
559	20230901	104900	87589110	4135	4135	4135	4135	0
560	20230901	104800	87589110	4135	4130	4135	4130	16
561	20230901	104700	87523015	4135	4130	4135	4120	84
562	20230901	104600	87176890	4135	4135	4135	4135	0
563	20230901	104500	87176890	4135	4135	4135	4135	0
564	20230901	104400	87176890	4135	4135	4135	4135	1
565	20230901	104300	87172755	4120	4135	4135	4120	13
566	20230901	104200	87119105	4130	4130	4135	4130	7
567	20230901	104100	87090190	4125	4125	4125	4125	158
568	20230901	104000	86438440	4135	4135	4135	4135	0
569	20230901	103900	86438440	4135	4135	4135	4135	0
570	20230901	103800	86438440	4135	4135	4135	4135	0
571	20230901	103700	86438440	4135	4135	4135	4135	0
572	20230901	103600	86438440	4135	4135	4135	4135	0
573	20230901	103500	86438440	4135	4135	4135	4135	1
574	20230901	103400	86434305	4140	4140	4140	4140	0
575	20230901	103300	86434305	4140	4140	4140	4140	0
576	20230901	103200	86434305	4140	4140	4140	4140	0
577	20230901	103100	86434305	4140	4140	4140	4140	99
578	20230901	103000	86024445	4140	4140	4140	4140	0
579	20230901	102900	86024445	4140	4140	4140	4140	0
580	20230901	102800	86024445	4140	4140	4140	4140	0
581	20230901	102700	86024445	4140	4140	4140	4140	0
582	20230901	102600	86024445	4140	4140	4140	4140	10
583	20230901	102500	85983045	4140	4140	4140	4140	0
584	20230901	102400	85983045	4140	4140	4140	4140	0
585	20230901	102300	85983045	4140	4140	4140	4140	0
586	20230901	102200	85983045	4140	4140	4140	4140	2243
587	20230901	102100	76697025	4140	4140	4140	4140	2
588	20230901	102000	76688745	4140	4140	4140	4140	13
589	20230901	101900	76634925	4140	4120	4140	4120	3060
590	20230901	101800	63973350	4120	4120	4120	4120	0
591	20230901	101700	63973350	4120	4120	4120	4120	2
592	20230901	101600	63965110	4120	4120	4120	4120	0
593	20230901	101500	63965110	4120	4115	4120	4115	48
594	20230901	101400	63767415	4120	4125	4125	4120	54
595	20230901	101300	63544775	4125	4120	4125	4120	14
596	20230901	101200	63487090	4120	4120	4120	4120	160
597	20230901	101100	62827890	4120	4120	4120	4120	1281
598	20230901	101000	57550170	4120	4125	4125	4120	50
599	20230901	100900	57344120	4130	4130	4130	4130	31
600	20230901	100800	57216090	4125	4125	4125	4125	0
601	20230901	100700	57216090	4125	4125	4125	4125	526
602	20230901	100600	55046340	4125	4130	4130	4125	671
603	20230901	100500	52275725	4140	4130	4140	4130	19
604	20230901	100400	52197105	4135	4135	4135	4135	0
605	20230901	100300	52197105	4135	4135	4135	4135	63
606	20230901	100200	51936600	4135	4135	4135	4135	367
607	20230901	100100	50419055	4135	4135	4135	4135	300
608	20230901	100000	49178555	4140	4140	4140	4140	22
609	20230901	095900	49087475	4140	4140	4140	4140	372
610	20230901	095800	47547395	4135	4135	4135	4135	65
611	20230901	095700	47278620	4135	4135	4140	4135	28
612	20230901	095600	47162835	4140	4140	4140	4140	0
613	20230901	095500	47162835	4140	4140	4140	4140	2
614	20230901	095400	47154555	4145	4145	4145	4145	0
615	20230901	095300	47154555	4145	4145	4145	4145	0
616	20230901	095200	47154555	4145	4145	4145	4145	50
617	20230901	095100	46947305	4145	4145	4145	4145	0
618	20230901	095000	46947305	4145	4145	4145	4145	3
619	20230901	094900	46934870	4145	4145	4145	4145	10
620	20230901	094800	46893420	4135	4135	4135	4135	0
621	20230901	094700	46893420	4135	4135	4135	4135	45
622	20230901	094600	46707345	4145	4140	4145	4140	17
623	20230901	094500	46636915	4140	4140	4140	4140	2
624	20230901	094400	46628635	4135	4135	4135	4135	423
625	20230901	094300	44879530	4140	4140	4140	4140	1
626	20230901	094200	44875390	4110	4125	4125	4110	400
627	20230901	094100	43228440	4140	4140	4140	4140	0
628	20230901	094000	43228440	4140	4140	4140	4140	70
629	20230901	093900	42938640	4145	4140	4145	4110	1897
630	20230901	093800	35131830	4145	4145	4145	4145	30
631	20230901	093700	35007480	4150	4140	4150	4140	2
632	20230901	093600	34999190	4140	4135	4140	4135	29
633	20230901	093500	34879265	4135	4145	4145	4135	59
634	20230901	093400	34634915	4150	4150	4150	4150	3
635	20230901	093300	34622465	4150	4150	4150	4150	28
636	20230901	093200	34506265	4175	4175	4175	4175	1
637	20230901	093100	34502090	4150	4155	4155	4150	4
638	20230901	093000	34485480	4155	4155	4155	4155	0
639	20230901	092900	34485480	4155	4155	4155	4155	447
640	20230901	092800	32628195	4155	4155	4155	4155	10
641	20230901	092700	32586645	4155	4155	4155	4155	0
642	20230901	092600	32586645	4155	4155	4155	4155	105
643	20230901	092500	32150370	4150	4165	4165	4150	266
644	20230901	092400	31045530	4155	4155	4155	4155	0
645	20230901	092300	31045530	4155	4155	4155	4155	0
646	20230901	092200	31045530	4155	4155	4155	4155	50
647	20230901	092100	30837780	4150	4150	4150	4150	0
648	20230901	092000	30837780	4150	4150	4150	4150	0
649	20230901	091900	30837780	4150	4155	4155	4150	2182
650	20230901	091800	21782230	4165	4155	4165	4155	1260
651	20230901	091700	16545830	4160	4160	4160	4160	0
652	20230901	091600	16545830	4160	4160	4160	4160	0
653	20230901	091500	16545830	4160	4160	4160	4160	227
654	20230901	091400	15601510	4160	4160	4160	4160	30
655	20230901	091300	15476710	4160	4170	4170	4160	100
656	20230901	091200	15060365	4170	4170	4170	4170	0
657	20230901	091100	15060365	4170	4170	4170	4170	0
658	20230901	091000	15060365	4170	4180	4180	4170	187
659	20230901	090900	14278905	4195	4180	4195	4180	47
660	20230901	090800	14082430	4180	4190	4190	4180	23
661	20230901	090700	13986280	4190	4175	4195	4175	1357
662	20230901	090600	8300290	4170	4170	4170	4170	5
663	20230901	090500	8279440	4170	4170	4170	4170	29
664	20230901	090400	8158510	4170	4170	4170	4170	1237
665	20230901	090300	3000220	4175	4175	4175	4175	30
666	20230901	090200	2874970	4190	4185	4200	4185	512
667	20230901	090100	731135	4200	4195	4200	4195	10
668	20230901	090000	689150	4195	4170	4195	4170	165