KissMeData/244920/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201800	89912965	4150	4150	4150	4150	140
3	20230901	201700	89912965	4150	4150	4150	4150	0
4	20230901	201600	89912965	4150	4150	4150	4150	0
5	20230901	201500	89912965	4150	4150	4150	4150	0
6	20230901	201400	89912965	4150	4150	4150	4150	0
7	20230901	201300	89912965	4150	4150	4150	4150	0
8	20230901	201200	89912965	4150	4150	4150	4150	0
9	20230901	201100	89912965	4150	4150	4150	4150	0
10	20230901	201000	89912965	4150	4150	4150	4150	0
11	20230901	200900	89912965	4150	4150	4150	4150	0
12	20230901	200800	89912965	4150	4150	4150	4150	0
13	20230901	200700	89912965	4150	4150	4150	4150	0
14	20230901	200600	89912965	4150	4150	4150	4150	0
15	20230901	200500	89912965	4150	4150	4150	4150	0
16	20230901	200400	89912965	4150	4150	4150	4150	0
17	20230901	200300	89912965	4150	4150	4150	4150	0
18	20230901	200200	89912965	4150	4150	4150	4150	0
19	20230901	200100	89912965	4150	4150	4150	4150	0
20	20230901	200000	89912965	4150	4150	4150	4150	0
21	20230901	195900	89912965	4150	4150	4150	4150	0
22	20230901	195800	89912965	4150	4150	4150	4150	0
23	20230901	195700	89912965	4150	4150	4150	4150	0
24	20230901	195600	89912965	4150	4150	4150	4150	0
25	20230901	195500	89912965	4150	4150	4150	4150	0
26	20230901	195400	89912965	4150	4150	4150	4150	0
27	20230901	195300	89912965	4150	4150	4150	4150	0
28	20230901	195200	89912965	4150	4150	4150	4150	0
29	20230901	195100	89912965	4150	4150	4150	4150	0
30	20230901	195000	89912965	4150	4150	4150	4150	0
31	20230901	194900	89912965	4150	4150	4150	4150	0
32	20230901	194800	89912965	4150	4150	4150	4150	140
33	20230901	194700	89912965	4150	4150	4150	4150	0
34	20230901	194600	89912965	4150	4150	4150	4150	0
35	20230901	194500	89912965	4150	4150	4150	4150	0
36	20230901	194400	89912965	4150	4150	4150	4150	0
37	20230901	194300	89912965	4150	4150	4150	4150	0
38	20230901	194200	89912965	4150	4150	4150	4150	0
39	20230901	194100	89912965	4150	4150	4150	4150	0
40	20230901	194000	89912965	4150	4150	4150	4150	0
41	20230901	193900	89912965	4150	4150	4150	4150	0
42	20230901	193800	89912965	4150	4150	4150	4150	0
43	20230901	193700	89912965	4150	4150	4150	4150	0
44	20230901	193600	89912965	4150	4150	4150	4150	0
45	20230901	193500	89912965	4150	4150	4150	4150	0
46	20230901	193400	89912965	4150	4150	4150	4150	0
47	20230901	193300	89912965	4150	4150	4150	4150	0
48	20230901	193200	89912965	4150	4150	4150	4150	0
49	20230901	193100	89912965	4150	4150	4150	4150	0
50	20230901	193000	89912965	4150	4150	4150	4150	0
51	20230901	192900	89912965	4150	4150	4150	4150	0
52	20230901	192800	89912965	4150	4150	4150	4150	0
53	20230901	192700	89912965	4150	4150	4150	4150	0
54	20230901	192600	89912965	4150	4150	4150	4150	0
55	20230901	192500	89912965	4150	4150	4150	4150	0
56	20230901	192400	89912965	4150	4150	4150	4150	0
57	20230901	192300	89912965	4150	4150	4150	4150	0
58	20230901	192200	89912965	4150	4150	4150	4150	0
59	20230901	192100	89912965	4150	4150	4150	4150	0
60	20230901	192000	89912965	4150	4150	4150	4150	0
61	20230901	191900	89912965	4150	4150	4150	4150	0
62	20230901	191800	89912965	4150	4150	4150	4150	140
63	20230901	191700	89912965	4150	4150	4150	4150	0
64	20230901	191600	89912965	4150	4150	4150	4150	0
65	20230901	191500	89912965	4150	4150	4150	4150	0
66	20230901	191400	89912965	4150	4150	4150	4150	0
67	20230901	191300	89912965	4150	4150	4150	4150	0
68	20230901	191200	89912965	4150	4150	4150	4150	0
69	20230901	191100	89912965	4150	4150	4150	4150	0
70	20230901	191000	89912965	4150	4150	4150	4150	0
71	20230901	190900	89912965	4150	4150	4150	4150	0
72	20230901	190800	89912965	4150	4150	4150	4150	0
73	20230901	190700	89912965	4150	4150	4150	4150	0
74	20230901	190600	89912965	4150	4150	4150	4150	0
75	20230901	190500	89912965	4150	4150	4150	4150	0
76	20230901	190400	89912965	4150	4150	4150	4150	0
77	20230901	190300	89912965	4150	4150	4150	4150	0
78	20230901	190200	89912965	4150	4150	4150	4150	0
79	20230901	190100	89912965	4150	4150	4150	4150	0
80	20230901	190000	89912965	4150	4150	4150	4150	0
81	20230901	185900	89912965	4150	4150	4150	4150	0
82	20230901	185800	89912965	4150	4150	4150	4150	0
83	20230901	185700	89912965	4150	4150	4150	4150	0
84	20230901	185600	89912965	4150	4150	4150	4150	0
85	20230901	185500	89912965	4150	4150	4150	4150	0
86	20230901	185400	89912965	4150	4150	4150	4150	0
87	20230901	185300	89912965	4150	4150	4150	4150	0
88	20230901	185200	89912965	4150	4150	4150	4150	0
89	20230901	185100	89912965	4150	4150	4150	4150	0
90	20230901	185000	89912965	4150	4150	4150	4150	0
91	20230901	184900	89912965	4150	4150	4150	4150	0
92	20230901	184800	89912965	4150	4150	4150	4150	140
93	20230901	184700	89912965	4150	4150	4150	4150	0
94	20230901	184600	89912965	4150	4150	4150	4150	0
95	20230901	184500	89912965	4150	4150	4150	4150	0
96	20230901	184400	89912965	4150	4150	4150	4150	0
97	20230901	184300	89912965	4150	4150	4150	4150	0
98	20230901	184200	89912965	4150	4150	4150	4150	0
99	20230901	184100	89912965	4150	4150	4150	4150	0
100	20230901	184000	89912965	4150	4150	4150	4150	0
101	20230901	183900	89912965	4150	4150	4150	4150	0
102	20230901	183800	89912965	4150	4150	4150	4150	0
103	20230901	183700	89912965	4150	4150	4150	4150	0
104	20230901	183600	89912965	4150	4150	4150	4150	0
105	20230901	183500	89912965	4150	4150	4150	4150	0
106	20230901	183400	89912965	4150	4150	4150	4150	0
107	20230901	183300	89912965	4150	4150	4150	4150	0
108	20230901	183200	89912965	4150	4150	4150	4150	0
109	20230901	183100	89912965	4150	4150	4150	4150	0
110	20230901	183000	89912965	4150	4150	4150	4150	0
111	20230901	182900	89912965	4150	4150	4150	4150	0
112	20230901	182800	89912965	4150	4150	4150	4150	0
113	20230901	182700	89912965	4150	4150	4150	4150	0
114	20230901	182600	89912965	4150	4150	4150	4150	0
115	20230901	182500	89912965	4150	4150	4150	4150	0
116	20230901	182400	89912965	4150	4150	4150	4150	0
117	20230901	182300	89912965	4150	4150	4150	4150	0
118	20230901	182200	89912965	4150	4150	4150	4150	0
119	20230901	182100	89912965	4150	4150	4150	4150	0
120	20230901	182000	89912965	4150	4150	4150	4150	0
121	20230901	181900	89912965	4150	4150	4150	4150	0
122	20230901	181800	89912965	4150	4150	4150	4150	140
123	20230901	181700	89912965	4150	4150	4150	4150	0
124	20230901	181600	89912965	4150	4150	4150	4150	0
125	20230901	181500	89912965	4150	4150	4150	4150	0
126	20230901	181400	89912965	4150	4150	4150	4150	0
127	20230901	181300	89912965	4150	4150	4150	4150	0
128	20230901	181200	89912965	4150	4150	4150	4150	0
129	20230901	181100	89912965	4150	4150	4150	4150	0
130	20230901	181000	89912965	4150	4150	4150	4150	0
131	20230901	180900	89912965	4150	4150	4150	4150	0
132	20230901	180800	89912965	4150	4150	4150	4150	0
133	20230901	180700	89912965	4150	4150	4150	4150	0
134	20230901	180600	89912965	4150	4150	4150	4150	0
135	20230901	180500	89912965	4150	4150	4150	4150	0
136	20230901	180400	89912965	4150	4150	4150	4150	0
137	20230901	180300	89912965	4150	4150	4150	4150	0
138	20230901	180200	89912965	4150	4150	4150	4150	0
139	20230901	180100	89912965	4150	4150	4150	4150	0
140	20230901	180000	89912965	4150	4150	4150	4150	0
141	20230901	175900	89912965	4150	4150	4150	4150	0
142	20230901	175800	89912965	4150	4150	4150	4150	0
143	20230901	175700	89912965	4150	4150	4150	4150	0
144	20230901	175600	89912965	4150	4150	4150	4150	0
145	20230901	175500	89912965	4150	4150	4150	4150	0
146	20230901	175400	89912965	4150	4150	4150	4150	0
147	20230901	175300	89912965	4150	4150	4150	4150	0
148	20230901	175200	89912965	4150	4150	4150	4150	0
149	20230901	175100	89912965	4150	4150	4150	4150	0
150	20230901	175000	89912965	4150	4150	4150	4150	0
151	20230901	174900	89912965	4150	4150	4150	4150	0
152	20230901	174800	89912965	4150	4150	4150	4150	140
153	20230901	174700	89912965	4150	4150	4150	4150	0
154	20230901	174600	89912965	4150	4150	4150	4150	0
155	20230901	174500	89912965	4150	4150	4150	4150	0
156	20230901	174400	89912965	4150	4150	4150	4150	0
157	20230901	174300	89912965	4150	4150	4150	4150	0
158	20230901	174200	89912965	4150	4150	4150	4150	0
159	20230901	174100	89912965	4150	4150	4150	4150	0
160	20230901	174000	89912965	4150	4150	4150	4150	0
161	20230901	173900	89912965	4150	4150	4150	4150	0
162	20230901	173800	89912965	4150	4150	4150	4150	0
163	20230901	173700	89912965	4150	4150	4150	4150	0
164	20230901	173600	89912965	4150	4150	4150	4150	0
165	20230901	173500	89912965	4150	4150	4150	4150	0
166	20230901	173400	89912965	4150	4150	4150	4150	0
167	20230901	173300	89912965	4150	4150	4150	4150	0
168	20230901	173200	89912965	4150	4150	4150	4150	0
169	20230901	173100	89912965	4150	4150	4150	4150	0
170	20230901	173000	89912965	4150	4150	4150	4150	0
171	20230901	172900	89912965	4150	4150	4150	4150	0
172	20230901	172800	89912965	4150	4150	4150	4150	0
173	20230901	172700	89912965	4150	4150	4150	4150	0
174	20230901	172600	89912965	4150	4150	4150	4150	0
175	20230901	172500	89912965	4150	4150	4150	4150	0
176	20230901	172400	89912965	4150	4150	4150	4150	0
177	20230901	172300	89912965	4150	4150	4150	4150	0
178	20230901	172200	89912965	4150	4150	4150	4150	0
179	20230901	172100	89912965	4150	4150	4150	4150	0
180	20230901	172000	89912965	4150	4150	4150	4150	0
181	20230901	171900	89912965	4150	4150	4150	4150	0
182	20230901	171800	89912965	4150	4150	4150	4150	140
183	20230901	171700	89912965	4150	4150	4150	4150	0
184	20230901	171600	89912965	4150	4150	4150	4150	0
185	20230901	171500	89912965	4150	4150	4150	4150	0
186	20230901	171400	89912965	4150	4150	4150	4150	0
187	20230901	171300	89912965	4150	4150	4150	4150	0
188	20230901	171200	89912965	4150	4150	4150	4150	0
189	20230901	171100	89912965	4150	4150	4150	4150	0
190	20230901	171000	89912965	4150	4150	4150	4150	0
191	20230901	170900	89912965	4150	4150	4150	4150	0
192	20230901	170800	89912965	4150	4150	4150	4150	0
193	20230901	170700	89912965	4150	4150	4150	4150	0
194	20230901	170600	89912965	4150	4150	4150	4150	0
195	20230901	170500	89912965	4150	4150	4150	4150	0
196	20230901	170400	89912965	4150	4150	4150	4150	0
197	20230901	170300	89912965	4150	4150	4150	4150	0
198	20230901	170200	89912965	4150	4150	4150	4150	0
199	20230901	170100	89912965	4150	4150	4150	4150	0
200	20230901	170000	89912965	4150	4150	4150	4150	0
201	20230901	165900	89912965	4150	4150	4150	4150	0
202	20230901	165800	89912965	4150	4150	4150	4150	0
203	20230901	165700	89912965	4150	4150	4150	4150	0
204	20230901	165600	89912965	4150	4150	4150	4150	0
205	20230901	165500	89912965	4150	4150	4150	4150	0
206	20230901	165400	89912965	4150	4150	4150	4150	0
207	20230901	165300	89912965	4150	4150	4150	4150	0
208	20230901	165200	89912965	4150	4150	4150	4150	0
209	20230901	165100	89912965	4150	4150	4150	4150	0
210	20230901	165000	89912965	4150	4150	4150	4150	0
211	20230901	164900	89912965	4150	4150	4150	4150	0
212	20230901	164800	89912965	4150	4150	4150	4150	140
213	20230901	164700	89912965	4150	4150	4150	4150	0
214	20230901	164600	89912965	4150	4150	4150	4150	0
215	20230901	164500	89912965	4150	4150	4150	4150	0
216	20230901	164400	89912965	4150	4150	4150	4150	0
217	20230901	164300	89912965	4150	4150	4150	4150	0
218	20230901	164200	89912965	4150	4150	4150	4150	0
219	20230901	164100	89912965	4150	4150	4150	4150	0
220	20230901	164000	89912965	4150	4150	4150	4150	0
221	20230901	163900	89912965	4150	4150	4150	4150	0
222	20230901	163800	89912965	4150	4150	4150	4150	0
223	20230901	163700	89912965	4150	4150	4150	4150	0
224	20230901	163600	89912965	4150	4150	4150	4150	0
225	20230901	163500	89912965	4150	4150	4150	4150	0
226	20230901	163400	89912965	4150	4150	4150	4150	0
227	20230901	163300	89912965	4150	4150	4150	4150	0
228	20230901	163200	89912965	4150	4150	4150	4150	0
229	20230901	163100	89912965	4150	4150	4150	4150	0
230	20230901	163000	89912965	4150	4150	4150	4150	0
231	20230901	162900	89912965	4150	4150	4150	4150	0
232	20230901	162800	89912965	4150	4150	4150	4150	0
233	20230901	162700	89912965	4150	4150	4150	4150	0
234	20230901	162600	89912965	4150	4150	4150	4150	0
235	20230901	162500	89912965	4150	4150	4150	4150	0
236	20230901	162400	89912965	4150	4150	4150	4150	0
237	20230901	162300	89912965	4150	4150	4150	4150	0
238	20230901	162200	89912965	4150	4150	4150	4150	0
239	20230901	162100	89912965	4150	4150	4150	4150	0
240	20230901	162000	89912965	4150	4150	4150	4150	0
241	20230901	161900	89912965	4150	4150	4150	4150	0
242	20230901	161800	89912965	4150	4150	4150	4150	140
243	20230901	161700	89912965	4150	4150	4150	4150	0
244	20230901	161600	89912965	4150	4150	4150	4150	0
245	20230901	161500	89912965	4150	4150	4150	4150	0
246	20230901	161400	89912965	4150	4150	4150	4150	0
247	20230901	161300	89912965	4150	4150	4150	4150	0
248	20230901	161200	89912965	4150	4150	4150	4150	0
249	20230901	161100	89912965	4150	4150	4150	4150	0
250	20230901	161000	89912965	4150	4150	4150	4150	0
251	20230901	160900	89912965	4150	4150	4150	4150	0
252	20230901	160800	89912965	4150	4150	4150	4150	0
253	20230901	160700	89912965	4150	4150	4150	4150	0
254	20230901	160600	89912965	4150	4150	4150	4150	0
255	20230901	160500	89912965	4150	4150	4150	4150	0
256	20230901	160400	89912965	4150	4150	4150	4150	0
257	20230901	160300	89912965	4150	4150	4150	4150	0
258	20230901	160200	89912965	4150	4150	4150	4150	0
259	20230901	160100	89912965	4150	4150	4150	4150	0
260	20230901	160000	89912965	4150	4150	4150	4150	0
261	20230901	155900	89912965	4150	4150	4150	4150	0
262	20230901	155800	89912965	4150	4150	4150	4150	0
263	20230901	155700	89912965	4150	4150	4150	4150	0
264	20230901	155600	89912965	4150	4150	4150	4150	0
265	20230901	155500	89912965	4150	4150	4150	4150	0
266	20230901	155400	89912965	4150	4150	4150	4150	0
267	20230901	155300	89912965	4150	4150	4150	4150	0
268	20230901	155200	89912965	4150	4150	4150	4150	0
269	20230901	155100	89912965	4150	4150	4150	4150	0
270	20230901	155000	89912965	4150	4150	4150	4150	0
271	20230901	154900	89912965	4150	4150	4150	4150	0
272	20230901	154800	89912965	4150	4150	4150	4150	140
273	20230901	154700	89912965	4150	4150	4150	4150	0
274	20230901	154600	89912965	4150	4150	4150	4150	0
275	20230901	154500	89912965	4150	4150	4150	4150	0
276	20230901	154400	89912965	4150	4150	4150	4150	0
277	20230901	154300	89912965	4150	4150	4150	4150	0
278	20230901	154200	89912965	4150	4150	4150	4150	0
279	20230901	154100	89912965	4150	4150	4150	4150	0
280	20230901	154000	89912965	4150	4150	4150	4150	0
281	20230901	153900	89912965	4150	4150	4150	4150	0
282	20230901	153800	89912965	4150	4150	4150	4150	0
283	20230901	153700	89912965	4150	4150	4150	4150	0
284	20230901	153600	89912965	4150	4150	4150	4150	0
285	20230901	153500	89912965	4150	4150	4150	4150	0
286	20230901	153400	89912965	4150	4150	4150	4150	0
287	20230901	153300	89912965	4150	4150	4150	4150	0
288	20230901	153200	89912965	4150	4150	4150	4150	0
289	20230901	153100	89912965	4150	4150	4150	4150	0
290	20230901	153000	89912965	4150	4150	4150	4150	140
291	20230901	152900	89331965	4155	4155	4155	4155	0
292	20230901	152800	89331965	4155	4155	4155	4155	0
293	20230901	152700	89331965	4155	4155	4155	4155	0
294	20230901	152600	89331965	4155	4155	4155	4155	0
295	20230901	152500	89331965	4155	4155	4155	4155	0
296	20230901	152400	89331965	4155	4155	4155	4155	0
297	20230901	152300	89331965	4155	4155	4155	4155	0
298	20230901	152200	89331965	4155	4155	4155	4155	0
299	20230901	152100	89331965	4155	4155	4155	4155	0
300	20230901	152000	89331965	4155	4155	4155	4155	0
301	20230901	151900	89331965	4155	4125	4155	4125	197
302	20230901	151800	88518090	4120	4105	4120	4105	40
303	20230901	151700	88353550	4120	4120	4120	4120	1
304	20230901	151600	88349430	4120	4115	4120	4095	19
305	20230901	151500	88271555	4115	4115	4115	4115	0
306	20230901	151400	88271555	4115	4095	4115	4095	18
307	20230901	151300	88197825	4115	4095	4115	4095	18
308	20230901	151200	88124095	4120	4095	4120	4095	6
309	20230901	151100	88099465	4095	4095	4100	4095	49
310	20230901	151000	87898660	4095	4095	4095	4095	1
311	20230901	150900	87894565	4095	4095	4095	4095	27
312	20230901	150800	87784000	4095	4095	4095	4095	18
313	20230901	150700	87710290	4095	4095	4095	4095	0
314	20230901	150600	87710290	4095	4095	4095	4095	17
315	20230901	150500	87640675	4100	4100	4100	4100	8
316	20230901	150400	87607875	4100	4100	4100	4100	0
317	20230901	150300	87607875	4100	4100	4100	4100	18
318	20230901	150200	87534075	4100	4100	4100	4100	1
319	20230901	150100	87529975	4100	4100	4100	4100	18
320	20230901	150000	87456175	4105	4095	4105	4095	29
321	20230901	145900	87337300	4095	4095	4095	4095	0
322	20230901	145800	87337300	4095	4095	4095	4095	16
323	20230901	145700	87271780	4095	4095	4095	4095	17
324	20230901	145600	87202165	4095	4095	4095	4095	0
325	20230901	145500	87202165	4095	4095	4095	4095	17
326	20230901	145400	87132550	4095	4095	4095	4095	0
327	20230901	145300	87132550	4095	4095	4095	4095	17
328	20230901	145200	87062935	4095	4095	4095	4095	17
329	20230901	145100	86993320	4090	4090	4090	4090	0
330	20230901	145000	86993320	4090	4090	4090	4090	17
331	20230901	144900	86923790	4090	4090	4090	4090	0
332	20230901	144800	86923790	4090	4090	4090	4090	17
333	20230901	144700	86854260	4105	4090	4105	4090	18
334	20230901	144600	86780625	4090	4090	4090	4090	0
335	20230901	144500	86780625	4090	4090	4090	4090	17
336	20230901	144400	86711095	4090	4090	4090	4090	17
337	20230901	144300	86641565	4090	4090	4090	4090	0
338	20230901	144200	86641565	4090	4090	4090	4090	17
339	20230901	144100	86572035	4090	4090	4090	4090	0
340	20230901	144000	86572035	4090	4090	4090	4090	17
341	20230901	143900	86502505	4095	4090	4095	4090	29
342	20230901	143800	86383835	4095	4095	4095	4095	0
343	20230901	143700	86383835	4095	4095	4095	4095	5
344	20230901	143600	86363360	4095	4095	4095	4095	17
345	20230901	143500	86293745	4095	4095	4095	4095	0
346	20230901	143400	86293745	4095	4095	4095	4095	17
347	20230901	143300	86224130	4095	4095	4095	4095	0
348	20230901	143200	86224130	4095	4095	4095	4095	17
349	20230901	143100	86154515	4095	4095	4095	4095	17
350	20230901	143000	86084900	4100	4100	4100	4100	6
351	20230901	142900	86060300	4100	4115	4125	4100	227
352	20230901	142800	85124850	4110	4110	4110	4110	2
353	20230901	142700	85116630	4110	4110	4110	4110	18
354	20230901	142600	85042650	4115	4110	4115	4110	43
355	20230901	142500	84865800	4110	4110	4110	4110	2
356	20230901	142400	84857580	4110	4110	4110	4110	17
357	20230901	142300	84787710	4095	4095	4095	4095	37
358	20230901	142200	84636195	4095	4095	4095	4095	0
359	20230901	142100	84636195	4095	4110	4110	4095	18
360	20230901	142000	84562470	4095	4095	4095	4095	0
361	20230901	141900	84562470	4095	4095	4095	4095	22
362	20230901	141800	84472380	4095	4090	4095	4090	20
363	20230901	141700	84390565	4095	4095	4095	4095	580
364	20230901	141600	82015465	4095	4095	4095	4095	17
365	20230901	141500	81945850	4115	4115	4115	4115	21
366	20230901	141400	81859435	4095	4095	4095	4095	17
367	20230901	141300	81789820	4095	4095	4095	4095	17
368	20230901	141200	81720205	4095	4120	4125	4095	246
369	20230901	141100	80707850	4120	4120	4120	4120	18
370	20230901	141000	80633690	4120	4120	4120	4120	18
371	20230901	140900	80559530	4125	4125	4125	4125	2
372	20230901	140800	80551280	4120	4120	4120	4120	19
373	20230901	140700	80473000	4120	4120	4120	4120	2
374	20230901	140600	80464760	4120	4115	4120	4115	53
375	20230901	140500	80246565	4115	4115	4115	4115	17
376	20230901	140400	80176610	4120	4120	4120	4120	72
377	20230901	140300	79879970	4120	4115	4120	4115	19
378	20230901	140200	79801780	4115	4115	4115	4115	17
379	20230901	140100	79731825	4115	4115	4115	4115	2
380	20230901	140000	79723595	4120	4120	4120	4115	186
381	20230901	135900	78957360	4120	4120	4120	4120	0
382	20230901	135800	78957360	4120	4120	4120	4120	17
383	20230901	135700	78887320	4125	4120	4125	4120	19
384	20230901	135600	78809035	4120	4120	4120	4120	0
385	20230901	135500	78809035	4120	4120	4120	4120	18
386	20230901	135400	78734875	4125	4120	4125	4120	3
387	20230901	135300	78722510	4120	4120	4120	4120	19
388	20230901	135200	78644230	4120	4125	4125	4120	54
389	20230901	135100	78421575	4120	4120	4120	4120	5
390	20230901	135000	78400975	4120	4120	4120	4120	17
391	20230901	134900	78330935	4125	4120	4125	4120	127
392	20230901	134800	77807140	4120	4120	4120	4120	0
393	20230901	134700	77807140	4120	4120	4120	4120	53
394	20230901	134600	77588780	4120	4120	4120	4120	1
395	20230901	134500	77584660	4110	4120	4120	4110	18
396	20230901	134400	77510670	4110	4115	4115	4110	29
397	20230901	134300	77391380	4120	4120	4120	4120	1
398	20230901	134200	77387260	4120	4125	4125	4120	221
399	20230901	134100	76476640	4120	4120	4120	4120	17
400	20230901	134000	76406600	4125	4125	4125	4125	1
401	20230901	133900	76402475	4120	4120	4120	4120	17
402	20230901	133800	76332435	4120	4120	4120	4120	0
403	20230901	133700	76332435	4120	4120	4125	4120	79
404	20230901	133600	76006950	4120	4120	4120	4120	8
405	20230901	133500	75973990	4125	4125	4125	4125	0
406	20230901	133400	75973990	4125	4125	4125	4120	143
407	20230901	133300	75384200	4130	4130	4130	4130	0
408	20230901	133200	75384200	4130	4140	4140	4130	150
409	20230901	133100	74763210	4140	4135	4140	4135	18
410	20230901	133000	74688775	4135	4135	4135	4135	0
411	20230901	132900	74688775	4135	4135	4135	4135	45
412	20230901	132800	74502700	4140	4135	4140	4135	19
413	20230901	132700	74424130	4135	4135	4135	4135	32
414	20230901	132600	74291810	4125	4125	4125	4125	17
415	20230901	132500	74221685	4135	4135	4135	4135	1
416	20230901	132400	74217550	4125	4125	4125	4125	17
417	20230901	132300	74147425	4125	4125	4125	4125	17
418	20230901	132200	74077300	4130	4125	4130	4125	2
419	20230901	132100	74069045	4125	4125	4125	4125	18
420	20230901	132000	73994795	4125	4120	4125	4120	20
421	20230901	131900	73912380	4120	4120	4120	4120	2
422	20230901	131800	73904140	4120	4120	4120	4120	79
423	20230901	131700	73578660	4120	4120	4120	4120	12
424	20230901	131600	73529220	4120	4120	4120	4120	5
425	20230901	131500	73508620	4120	4125	4125	4120	58
426	20230901	131400	73269450	4125	4125	4125	4125	1
427	20230901	131300	73265325	4120	4120	4120	4120	28
428	20230901	131200	73149965	4120	4120	4120	4120	21
429	20230901	131100	73063445	4120	4130	4130	4120	270
430	20230901	131000	71949670	4130	4130	4130	4130	18
431	20230901	130900	71875330	4130	4130	4130	4130	0
432	20230901	130800	71875330	4130	4135	4135	4130	19
433	20230901	130700	71796855	4130	4130	4130	4130	18
434	20230901	130600	71722515	4135	4135	4135	4135	0
435	20230901	130500	71722515	4135	4135	4135	4130	29
436	20230901	130400	71602685	4130	4130	4130	4130	0
437	20230901	130300	71602685	4130	4135	4135	4130	22
438	20230901	130200	71511800	4135	4135	4140	4135	165
439	20230901	130100	70829050	4135	4135	4135	4135	2
440	20230901	130000	70820780	4135	4135	4135	4135	35
441	20230901	125900	70676055	4135	4130	4135	4130	21
442	20230901	125800	70589320	4130	4130	4130	4130	2
443	20230901	125700	70581060	4135	4130	4135	4130	69
444	20230901	125600	70295835	4135	4130	4135	4130	2
445	20230901	125500	70287570	4130	4130	4130	4130	19
446	20230901	125400	70209100	4125	4125	4125	4125	17
447	20230901	125300	70138975	4130	4125	4130	4125	3
448	20230901	125200	70126595	4125	4125	4125	4125	17
449	20230901	125100	70056470	4125	4145	4145	4125	2
450	20230901	125000	70048200	4125	4145	4145	4125	76
451	20230901	124900	69733520	4120	4120	4120	4120	17
452	20230901	124800	69663480	4145	4145	4145	4145	1
453	20230901	124700	69659335	4145	4120	4145	4120	68
454	20230901	124600	69377900	4140	4140	4140	4140	121
455	20230901	124500	68876960	4140	4140	4140	4140	3
456	20230901	124400	68864540	4145	4125	4145	4125	72
457	20230901	124300	68567100	4120	4120	4120	4120	0
458	20230901	124200	68567100	4120	4130	4130	4120	34
459	20230901	124100	68427010	4120	4115	4145	4115	239
460	20230901	124000	67438845	4110	4110	4110	4110	0
461	20230901	123900	67438845	4110	4115	4115	4110	22
462	20230901	123800	67348395	4115	4110	4115	4110	121
463	20230901	123700	66850565	4115	4115	4115	4115	0
464	20230901	123600	66850565	4115	4110	4115	4110	18
465	20230901	123500	66776580	4110	4110	4110	4110	76
466	20230901	123400	66464220	4110	4110	4110	4110	17
467	20230901	123300	66394350	4115	4115	4115	4110	63
468	20230901	123200	66135190	4110	4110	4110	4110	2
469	20230901	123100	66126970	4110	4110	4110	4110	17
470	20230901	123000	66057100	4115	4115	4115	4115	23
471	20230901	122900	65962455	4105	4105	4105	4105	17
472	20230901	122800	65892670	4105	4105	4105	4105	120
473	20230901	122700	65400070	4105	4105	4105	4105	1
474	20230901	122600	65395965	4100	4100	4100	4100	17
475	20230901	122500	65326265	4105	4100	4105	4100	34
476	20230901	122400	65186780	4105	4105	4105	4105	1
477	20230901	122300	65182675	4100	4100	4100	4100	42
478	20230901	122200	65010475	4100	4100	4100	4100	0
479	20230901	122100	65010475	4100	4090	4100	4090	18
480	20230901	122000	64936845	4090	4090	4090	4090	17
481	20230901	121900	64867315	4100	4100	4100	4100	1
482	20230901	121800	64863215	4090	4090	4090	4090	17
483	20230901	121700	64793685	4090	4095	4095	4090	216
484	20230901	121600	63910165	4095	4105	4105	4095	2
485	20230901	121500	63901965	4105	4105	4105	4105	42
486	20230901	121400	63729555	4110	4110	4110	4110	31
487	20230901	121300	63602145	4110	4110	4115	4110	107
488	20230901	121200	63161950	4110	4110	4110	4110	30
489	20230901	121100	63038650	4110	4110	4110	4110	13
490	20230901	121000	62985220	4110	4110	4115	4110	362
491	20230901	120900	61495750	4110	4110	4110	4110	3
492	20230901	120800	61483420	4110	4115	4115	4110	66
493	20230901	120700	61211915	4115	4110	4115	4110	18
494	20230901	120600	61137930	4110	4110	4110	4110	1
495	20230901	120500	61133820	4110	4110	4110	4110	25
496	20230901	120400	61031070	4115	4110	4115	4110	27
497	20230901	120300	60920095	4110	4115	4115	4110	209
498	20230901	120200	60060350	4115	4115	4115	4115	18
499	20230901	120100	59986280	4120	4115	4120	4115	2
500	20230901	120000	59978045	4115	4120	4120	4115	21
501	20230901	115900	59891615	4115	4120	4120	4115	19
502	20230901	115800	59813425	4115	4115	4115	4115	3
503	20230901	115700	59801080	4095	4095	4095	4095	17
504	20230901	115600	59731465	4115	4115	4115	4115	85
505	20230901	115500	59381690	4095	4115	4115	4095	18
506	20230901	115400	59307960	4110	4110	4110	4110	54
507	20230901	115300	59086020	4110	4110	4110	4110	39
508	20230901	115200	58925730	4110	4095	4110	4095	18
509	20230901	115100	58852005	4095	4090	4095	4090	19
510	20230901	115000	58774285	4095	4095	4095	4095	250
511	20230901	114900	57750535	4095	4090	4095	4090	19
512	20230901	114800	57672820	4090	4090	4090	4090	5
513	20230901	114700	57652370	4080	4090	4090	4080	18
514	20230901	114600	57578920	4075	4075	4075	4075	17
515	20230901	114500	57509645	4075	4075	4075	4075	0
516	20230901	114400	57509645	4075	4090	4090	4075	18
517	20230901	114300	57436280	4075	4075	4075	4075	17
518	20230901	114200	57367005	4075	4075	4075	4075	0
519	20230901	114100	57367005	4075	4090	4090	4075	18
520	20230901	114000	57293640	4075	4075	4075	4075	0
521	20230901	113900	57293640	4075	4095	4095	4075	203
522	20230901	113800	56462695	4095	4070	4095	4070	18
523	20230901	113700	56389410	4070	4075	4075	4070	497
524	20230901	113600	54366615	4070	4075	4075	4070	22
525	20230901	113500	54277050	4075	4075	4075	4075	6
526	20230901	113400	54252600	4070	4070	4070	4070	28
527	20230901	113300	54138640	4070	4070	4075	4070	332
528	20230901	113200	52787375	4070	4070	4070	4070	6
529	20230901	113100	52762955	4065	4070	4070	4065	986
530	20230901	113000	48754070	4070	4070	4070	4070	140
531	20230901	112900	48184270	4095	4095	4095	4095	1
532	20230901	112800	48180175	4070	4070	4070	4070	55
533	20230901	112700	47956325	4070	4070	4070	4070	377
534	20230901	112600	46421935	4070	4090	4090	4070	2029
535	20230901	112500	38154415	4085	4085	4085	4085	17
536	20230901	112400	38084970	4085	4085	4085	4085	0
537	20230901	112300	38084970	4085	4085	4085	4080	532
538	20230901	112200	35911835	4090	4090	4090	4090	5
539	20230901	112100	35891385	4100	4100	4100	4100	84
540	20230901	112000	35546985	4100	4100	4100	4100	2
541	20230901	111900	35538785	4105	4105	4105	4105	64
542	20230901	111800	35276065	4105	4105	4105	4105	17
543	20230901	111700	35206280	4110	4110	4110	4105	86
544	20230901	111600	34852905	4105	4105	4105	4105	126
545	20230901	111500	34335675	4105	4110	4110	4105	18
546	20230901	111400	34261780	4110	4110	4110	4110	15
547	20230901	111300	34200130	4105	4105	4105	4105	17
548	20230901	111200	34130345	4105	4105	4105	4105	84
549	20230901	111100	33785525	4100	4100	4100	4100	0
550	20230901	111000	33785525	4100	4100	4100	4100	17
551	20230901	110900	33715825	4100	4095	4100	4095	100
552	20230901	110800	33305910	4095	4095	4095	4095	0
553	20230901	110700	33305910	4095	4095	4095	4095	59
554	20230901	110600	33064305	4095	4095	4095	4095	1
555	20230901	110500	33060210	4090	4090	4090	4090	17
556	20230901	110400	32990680	4090	4090	4090	4090	117
557	20230901	110300	32512150	4090	4085	4090	4085	5
558	20230901	110200	32491720	4085	4085	4085	4085	38
559	20230901	110100	32336490	4085	4085	4085	4085	89
560	20230901	110000	31972925	4085	4095	4100	4085	482
561	20230901	105900	30000625	4095	4095	4100	4095	90
562	20230901	105800	29631755	4095	4095	4095	4095	7
563	20230901	105700	29603090	4095	4100	4100	4095	189
564	20230901	105600	28828310	4100	4100	4100	4100	17
565	20230901	105500	28758610	4100	4100	4100	4100	7
566	20230901	105400	28729910	4100	4100	4100	4100	13
567	20230901	105300	28676610	4100	4100	4100	4100	1
568	20230901	105200	28672510	4100	4095	4100	4095	39
569	20230901	105100	28512625	4100	4100	4100	4095	9
570	20230901	105000	28475730	4100	4095	4100	4095	88
571	20230901	104900	28114935	4095	4095	4095	4095	18
572	20230901	104800	28041225	4100	4095	4100	4095	19
573	20230901	104700	27963415	4095	4095	4095	4095	0
574	20230901	104600	27963415	4095	4095	4095	4095	18
575	20230901	104500	27889705	4095	4100	4100	4095	2
576	20230901	104400	27881510	4095	4095	4095	4095	19
577	20230901	104300	27803705	4095	4095	4100	4095	20
578	20230901	104200	27721800	4095	4095	4100	4095	35
579	20230901	104100	27578325	4095	4095	4095	4095	21
580	20230901	104000	27492330	4095	4095	4100	4095	86
581	20230901	103900	27139885	4095	4095	4095	4095	17
582	20230901	103800	27070270	4095	4100	4100	4095	283
583	20230901	103700	25910135	4100	4100	4100	4100	201
584	20230901	103600	25086035	4095	4095	4095	4095	17
585	20230901	103500	25016420	4100	4095	4100	4095	21
586	20230901	103400	24930405	4100	4100	4100	4100	1
587	20230901	103300	24926305	4095	4095	4095	4095	17
588	20230901	103200	24856690	4095	4095	4095	4095	0
589	20230901	103100	24856690	4095	4100	4100	4095	31
590	20230901	103000	24729740	4095	4095	4095	4095	17
591	20230901	102900	24660125	4095	4095	4095	4095	0
592	20230901	102800	24660125	4095	4100	4100	4095	18
593	20230901	102700	24586410	4095	4100	4100	4095	365
594	20230901	102600	23091725	4110	4110	4110	4110	101
595	20230901	102500	22676615	4110	4095	4110	4095	18
596	20230901	102400	22602890	4090	4090	4090	4090	0
597	20230901	102300	22602890	4090	4090	4090	4090	17
598	20230901	102200	22533360	4090	4090	4090	4090	16
599	20230901	102100	22467920	4090	4090	4090	4090	0
600	20230901	102000	22467920	4090	4090	4090	4090	17
601	20230901	101900	22398390	4090	4090	4090	4090	0
602	20230901	101800	22398390	4090	4090	4090	4090	17
603	20230901	101700	22328860	4090	4090	4090	4090	17
604	20230901	101600	22259330	4090	4090	4090	4090	0
605	20230901	101500	22259330	4090	4090	4090	4090	17
606	20230901	101400	22189800	4090	4090	4090	4090	18
607	20230901	101300	22116180	4090	4090	4090	4090	0
608	20230901	101200	22116180	4090	4090	4090	4090	17
609	20230901	101100	22046650	4090	4090	4090	4090	0
610	20230901	101000	22046650	4090	4095	4095	4090	19
611	20230901	100900	21968935	4090	4090	4090	4090	17
612	20230901	100800	21899405	4110	4095	4110	4095	5
613	20230901	100700	21878890	4090	4090	4090	4090	50
614	20230901	100600	21674390	4090	4090	4090	4090	23
615	20230901	100500	21580320	4090	4090	4090	4090	0
616	20230901	100400	21580320	4090	4090	4090	4090	17
617	20230901	100300	21510790	4090	4090	4090	4090	2
618	20230901	100200	21502610	4095	4095	4095	4095	5
619	20230901	100100	21482135	4100	4100	4100	4100	1
620	20230901	100000	21478035	4100	4100	4100	4100	10
621	20230901	095900	21437035	4110	4110	4110	4110	20
622	20230901	095800	21354835	4100	4100	4100	4100	17
623	20230901	095700	21285135	4105	4105	4105	4105	0
624	20230901	095600	21285135	4105	4115	4115	4105	629
625	20230901	095500	18697150	4100	4100	4100	4100	0
626	20230901	095400	18697150	4100	4100	4100	4100	27
627	20230901	095300	18586450	4100	4100	4100	4100	0
628	20230901	095200	18586450	4100	4100	4100	4100	0
629	20230901	095100	18586450	4100	4100	4100	4100	0
630	20230901	095000	18586450	4100	4100	4100	4100	0
631	20230901	094900	18586450	4100	4100	4100	4100	500
632	20230901	094800	16536450	4100	4100	4100	4100	0
633	20230901	094700	16536450	4100	4100	4100	4100	1056
634	20230901	094600	12206850	4100	4100	4100	4100	0
635	20230901	094500	12206850	4100	4110	4110	4100	500
636	20230901	094400	10152800	4135	4135	4135	4135	0
637	20230901	094300	10152800	4135	4135	4135	4135	0
638	20230901	094200	10152800	4135	4135	4135	4135	0
639	20230901	094100	10152800	4135	4135	4135	4135	7
640	20230901	094000	10123855	4135	4135	4135	4135	0
641	20230901	093900	10123855	4135	4135	4135	4135	3
642	20230901	093800	10111450	4135	4135	4135	4135	0
643	20230901	093700	10111450	4135	4135	4135	4135	0
644	20230901	093600	10111450	4135	4135	4135	4135	0
645	20230901	093500	10111450	4135	4135	4135	4135	0
646	20230901	093400	10111450	4135	4135	4135	4135	0
647	20230901	093300	10111450	4135	4135	4135	4135	0
648	20230901	093200	10111450	4135	4135	4135	4135	0
649	20230901	093100	10111450	4135	4135	4135	4135	1
650	20230901	093000	10107315	4110	4110	4110	4110	0
651	20230901	092900	10107315	4110	4110	4110	4110	0
652	20230901	092800	10107315	4110	4110	4110	4110	0
653	20230901	092700	10107315	4110	4115	4115	4110	100
654	20230901	092600	9696110	4115	4135	4135	4115	11
655	20230901	092500	9650645	4115	4115	4115	4115	0
656	20230901	092400	9650645	4115	4115	4115	4115	0
657	20230901	092300	9650645	4115	4115	4115	4115	0
658	20230901	092200	9650645	4115	4115	4115	4115	0
659	20230901	092100	9650645	4115	4115	4115	4115	0
660	20230901	092000	9650645	4115	4125	4125	4115	210
661	20230901	091900	8785725	4135	4135	4135	4135	0
662	20230901	091800	8785725	4135	4130	4135	4125	408
663	20230901	091700	7100125	4110	4110	4110	4110	3
664	20230901	091600	7087795	4135	4135	4135	4135	0
665	20230901	091500	7087795	4135	4135	4135	4135	0
666	20230901	091400	7087795	4135	4135	4135	4135	0
667	20230901	091300	7087795	4135	4135	4135	4135	0
668	20230901	091200	7087795	4135	4135	4135	4135	0
669	20230901	091100	7087795	4135	4135	4135	4135	0
670	20230901	091000	7087795	4135	4135	4135	4135	5
671	20230901	090900	7067120	4135	4135	4135	4135	0
672	20230901	090800	7067120	4135	4135	4135	4135	0
673	20230901	090700	7067120	4135	4135	4135	4135	0
674	20230901	090600	7067120	4135	4135	4135	4135	0
675	20230901	090500	7067120	4135	4135	4135	4135	0
676	20230901	090400	7067120	4135	4135	4135	4135	0
677	20230901	090300	7067120	4135	4135	4135	4135	0
678	20230901	090200	7067120	4135	4135	4135	4135	1
679	20230901	090100	7062985	4110	4115	4115	4110	1214
680	20230901	090000	2067390	4115	4135	4135	4115	500