KissMeData/318160/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203200	201950285	5030	5030	5030	5030	1323
3	20230901	203100	201950285	5030	5030	5030	5030	0
4	20230901	203000	201950285	5030	5030	5030	5030	0
5	20230901	202900	201950285	5030	5030	5030	5030	0
6	20230901	202800	201950285	5030	5030	5030	5030	0
7	20230901	202700	201950285	5030	5030	5030	5030	0
8	20230901	202600	201950285	5030	5030	5030	5030	0
9	20230901	202500	201950285	5030	5030	5030	5030	0
10	20230901	202400	201950285	5030	5030	5030	5030	0
11	20230901	202300	201950285	5030	5030	5030	5030	0
12	20230901	202200	201950285	5030	5030	5030	5030	0
13	20230901	202100	201950285	5030	5030	5030	5030	0
14	20230901	202000	201950285	5030	5030	5030	5030	0
15	20230901	201900	201950285	5030	5030	5030	5030	0
16	20230901	201800	201950285	5030	5030	5030	5030	0
17	20230901	201700	201950285	5030	5030	5030	5030	0
18	20230901	201600	201950285	5030	5030	5030	5030	0
19	20230901	201500	201950285	5030	5030	5030	5030	0
20	20230901	201400	201950285	5030	5030	5030	5030	0
21	20230901	201300	201950285	5030	5030	5030	5030	0
22	20230901	201200	201950285	5030	5030	5030	5030	0
23	20230901	201100	201950285	5030	5030	5030	5030	0
24	20230901	201000	201950285	5030	5030	5030	5030	0
25	20230901	200900	201950285	5030	5030	5030	5030	0
26	20230901	200800	201950285	5030	5030	5030	5030	0
27	20230901	200700	201950285	5030	5030	5030	5030	0
28	20230901	200600	201950285	5030	5030	5030	5030	0
29	20230901	200500	201950285	5030	5030	5030	5030	0
30	20230901	200400	201950285	5030	5030	5030	5030	0
31	20230901	200300	201950285	5030	5030	5030	5030	0
32	20230901	200200	201950285	5030	5030	5030	5030	1323
33	20230901	200100	201950285	5030	5030	5030	5030	0
34	20230901	200000	201950285	5030	5030	5030	5030	0
35	20230901	195900	201950285	5030	5030	5030	5030	0
36	20230901	195800	201950285	5030	5030	5030	5030	0
37	20230901	195700	201950285	5030	5030	5030	5030	0
38	20230901	195600	201950285	5030	5030	5030	5030	0
39	20230901	195500	201950285	5030	5030	5030	5030	0
40	20230901	195400	201950285	5030	5030	5030	5030	0
41	20230901	195300	201950285	5030	5030	5030	5030	0
42	20230901	195200	201950285	5030	5030	5030	5030	0
43	20230901	195100	201950285	5030	5030	5030	5030	0
44	20230901	195000	201950285	5030	5030	5030	5030	0
45	20230901	194900	201950285	5030	5030	5030	5030	0
46	20230901	194800	201950285	5030	5030	5030	5030	0
47	20230901	194700	201950285	5030	5030	5030	5030	0
48	20230901	194600	201950285	5030	5030	5030	5030	0
49	20230901	194500	201950285	5030	5030	5030	5030	0
50	20230901	194400	201950285	5030	5030	5030	5030	0
51	20230901	194300	201950285	5030	5030	5030	5030	0
52	20230901	194200	201950285	5030	5030	5030	5030	0
53	20230901	194100	201950285	5030	5030	5030	5030	0
54	20230901	194000	201950285	5030	5030	5030	5030	0
55	20230901	193900	201950285	5030	5030	5030	5030	0
56	20230901	193800	201950285	5030	5030	5030	5030	0
57	20230901	193700	201950285	5030	5030	5030	5030	0
58	20230901	193600	201950285	5030	5030	5030	5030	0
59	20230901	193500	201950285	5030	5030	5030	5030	0
60	20230901	193400	201950285	5030	5030	5030	5030	0
61	20230901	193300	201950285	5030	5030	5030	5030	0
62	20230901	193200	201950285	5030	5030	5030	5030	1323
63	20230901	193100	201950285	5030	5030	5030	5030	0
64	20230901	193000	201950285	5030	5030	5030	5030	0
65	20230901	192900	201950285	5030	5030	5030	5030	0
66	20230901	192800	201950285	5030	5030	5030	5030	0
67	20230901	192700	201950285	5030	5030	5030	5030	0
68	20230901	192600	201950285	5030	5030	5030	5030	0
69	20230901	192500	201950285	5030	5030	5030	5030	0
70	20230901	192400	201950285	5030	5030	5030	5030	0
71	20230901	192300	201950285	5030	5030	5030	5030	0
72	20230901	192200	201950285	5030	5030	5030	5030	0
73	20230901	192100	201950285	5030	5030	5030	5030	0
74	20230901	192000	201950285	5030	5030	5030	5030	0
75	20230901	191900	201950285	5030	5030	5030	5030	0
76	20230901	191800	201950285	5030	5030	5030	5030	0
77	20230901	191700	201950285	5030	5030	5030	5030	0
78	20230901	191600	201950285	5030	5030	5030	5030	0
79	20230901	191500	201950285	5030	5030	5030	5030	0
80	20230901	191400	201950285	5030	5030	5030	5030	0
81	20230901	191300	201950285	5030	5030	5030	5030	0
82	20230901	191200	201950285	5030	5030	5030	5030	0
83	20230901	191100	201950285	5030	5030	5030	5030	0
84	20230901	191000	201950285	5030	5030	5030	5030	0
85	20230901	190900	201950285	5030	5030	5030	5030	0
86	20230901	190800	201950285	5030	5030	5030	5030	0
87	20230901	190700	201950285	5030	5030	5030	5030	0
88	20230901	190600	201950285	5030	5030	5030	5030	0
89	20230901	190500	201950285	5030	5030	5030	5030	0
90	20230901	190400	201950285	5030	5030	5030	5030	0
91	20230901	190300	201950285	5030	5030	5030	5030	0
92	20230901	190200	201950285	5030	5030	5030	5030	1323
93	20230901	190100	201950285	5030	5030	5030	5030	0
94	20230901	190000	201950285	5030	5030	5030	5030	0
95	20230901	185900	201950285	5030	5030	5030	5030	0
96	20230901	185800	201950285	5030	5030	5030	5030	0
97	20230901	185700	201950285	5030	5030	5030	5030	0
98	20230901	185600	201950285	5030	5030	5030	5030	0
99	20230901	185500	201950285	5030	5030	5030	5030	0
100	20230901	185400	201950285	5030	5030	5030	5030	0
101	20230901	185300	201950285	5030	5030	5030	5030	0
102	20230901	185200	201950285	5030	5030	5030	5030	0
103	20230901	185100	201950285	5030	5030	5030	5030	0
104	20230901	185000	201950285	5030	5030	5030	5030	0
105	20230901	184900	201950285	5030	5030	5030	5030	0
106	20230901	184800	201950285	5030	5030	5030	5030	0
107	20230901	184700	201950285	5030	5030	5030	5030	0
108	20230901	184600	201950285	5030	5030	5030	5030	0
109	20230901	184500	201950285	5030	5030	5030	5030	0
110	20230901	184400	201950285	5030	5030	5030	5030	0
111	20230901	184300	201950285	5030	5030	5030	5030	0
112	20230901	184200	201950285	5030	5030	5030	5030	0
113	20230901	184100	201950285	5030	5030	5030	5030	0
114	20230901	184000	201950285	5030	5030	5030	5030	0
115	20230901	183900	201950285	5030	5030	5030	5030	0
116	20230901	183800	201950285	5030	5030	5030	5030	0
117	20230901	183700	201950285	5030	5030	5030	5030	0
118	20230901	183600	201950285	5030	5030	5030	5030	0
119	20230901	183500	201950285	5030	5030	5030	5030	0
120	20230901	183400	201950285	5030	5030	5030	5030	0
121	20230901	183300	201950285	5030	5030	5030	5030	0
122	20230901	183200	201950285	5030	5030	5030	5030	1323
123	20230901	183100	201950285	5030	5030	5030	5030	0
124	20230901	183000	201950285	5030	5030	5030	5030	0
125	20230901	182900	201950285	5030	5030	5030	5030	0
126	20230901	182800	201950285	5030	5030	5030	5030	0
127	20230901	182700	201950285	5030	5030	5030	5030	0
128	20230901	182600	201950285	5030	5030	5030	5030	0
129	20230901	182500	201950285	5030	5030	5030	5030	0
130	20230901	182400	201950285	5030	5030	5030	5030	0
131	20230901	182300	201950285	5030	5030	5030	5030	0
132	20230901	182200	201950285	5030	5030	5030	5030	0
133	20230901	182100	201950285	5030	5030	5030	5030	0
134	20230901	182000	201950285	5030	5030	5030	5030	0
135	20230901	181900	201950285	5030	5030	5030	5030	0
136	20230901	181800	201950285	5030	5030	5030	5030	0
137	20230901	181700	201950285	5030	5030	5030	5030	0
138	20230901	181600	201950285	5030	5030	5030	5030	0
139	20230901	181500	201950285	5030	5030	5030	5030	0
140	20230901	181400	201950285	5030	5030	5030	5030	0
141	20230901	181300	201950285	5030	5030	5030	5030	0
142	20230901	181200	201950285	5030	5030	5030	5030	0
143	20230901	181100	201950285	5030	5030	5030	5030	0
144	20230901	181000	201950285	5030	5030	5030	5030	0
145	20230901	180900	201950285	5030	5030	5030	5030	0
146	20230901	180800	201950285	5030	5030	5030	5030	0
147	20230901	180700	201950285	5030	5030	5030	5030	0
148	20230901	180600	201950285	5030	5030	5030	5030	0
149	20230901	180500	201950285	5030	5030	5030	5030	0
150	20230901	180400	201950285	5030	5030	5030	5030	0
151	20230901	180300	201950285	5030	5030	5030	5030	0
152	20230901	180200	201950285	5030	5030	5030	5030	1323
153	20230901	180100	201950285	5030	5030	5030	5030	0
154	20230901	180000	201950285	5030	5030	5030	5030	0
155	20230901	175900	201950285	5030	5030	5030	5030	0
156	20230901	175800	201950285	5030	5030	5030	5030	0
157	20230901	175700	201950285	5030	5030	5030	5030	0
158	20230901	175600	201950285	5030	5030	5030	5030	0
159	20230901	175500	201950285	5030	5030	5030	5030	0
160	20230901	175400	201950285	5030	5030	5030	5030	0
161	20230901	175300	201950285	5030	5030	5030	5030	0
162	20230901	175200	201950285	5030	5030	5030	5030	0
163	20230901	175100	201950285	5030	5030	5030	5030	0
164	20230901	175000	201950285	5030	5030	5030	5030	0
165	20230901	174900	201950285	5030	5030	5030	5030	0
166	20230901	174800	201950285	5030	5030	5030	5030	0
167	20230901	174700	201950285	5030	5030	5030	5030	0
168	20230901	174600	201950285	5030	5030	5030	5030	0
169	20230901	174500	201950285	5030	5030	5030	5030	0
170	20230901	174400	201950285	5030	5030	5030	5030	0
171	20230901	174300	201950285	5030	5030	5030	5030	0
172	20230901	174200	201950285	5030	5030	5030	5030	0
173	20230901	174100	201950285	5030	5030	5030	5030	0
174	20230901	174000	201950285	5030	5030	5030	5030	0
175	20230901	173900	201950285	5030	5030	5030	5030	0
176	20230901	173800	201950285	5030	5030	5030	5030	0
177	20230901	173700	201950285	5030	5030	5030	5030	0
178	20230901	173600	201950285	5030	5030	5030	5030	0
179	20230901	173500	201950285	5030	5030	5030	5030	0
180	20230901	173400	201950285	5030	5030	5030	5030	0
181	20230901	173300	201950285	5030	5030	5030	5030	0
182	20230901	173200	201950285	5030	5030	5030	5030	1323
183	20230901	173100	201950285	5030	5030	5030	5030	0
184	20230901	173000	201950285	5030	5030	5030	5030	0
185	20230901	172900	201950285	5030	5030	5030	5030	0
186	20230901	172800	201950285	5030	5030	5030	5030	0
187	20230901	172700	201950285	5030	5030	5030	5030	0
188	20230901	172600	201950285	5030	5030	5030	5030	0
189	20230901	172500	201950285	5030	5030	5030	5030	0
190	20230901	172400	201950285	5030	5030	5030	5030	0
191	20230901	172300	201950285	5030	5030	5030	5030	0
192	20230901	172200	201950285	5030	5030	5030	5030	0
193	20230901	172100	201950285	5030	5030	5030	5030	0
194	20230901	172000	201950285	5030	5030	5030	5030	0
195	20230901	171900	201950285	5030	5030	5030	5030	0
196	20230901	171800	201950285	5030	5030	5030	5030	0
197	20230901	171700	201950285	5030	5030	5030	5030	0
198	20230901	171600	201950285	5030	5030	5030	5030	0
199	20230901	171500	201950285	5030	5030	5030	5030	0
200	20230901	171400	201950285	5030	5030	5030	5030	0
201	20230901	171300	201950285	5030	5030	5030	5030	0
202	20230901	171200	201950285	5030	5030	5030	5030	0
203	20230901	171100	201950285	5030	5030	5030	5030	0
204	20230901	171000	201950285	5030	5030	5030	5030	0
205	20230901	170900	201950285	5030	5030	5030	5030	0
206	20230901	170800	201950285	5030	5030	5030	5030	0
207	20230901	170700	201950285	5030	5030	5030	5030	0
208	20230901	170600	201950285	5030	5030	5030	5030	0
209	20230901	170500	201950285	5030	5030	5030	5030	0
210	20230901	170400	201950285	5030	5030	5030	5030	0
211	20230901	170300	201950285	5030	5030	5030	5030	0
212	20230901	170200	201950285	5030	5030	5030	5030	1323
213	20230901	170100	201950285	5030	5030	5030	5030	0
214	20230901	170000	201950285	5030	5030	5030	5030	0
215	20230901	165900	201950285	5030	5030	5030	5030	0
216	20230901	165800	201950285	5030	5030	5030	5030	0
217	20230901	165700	201950285	5030	5030	5030	5030	0
218	20230901	165600	201950285	5030	5030	5030	5030	0
219	20230901	165500	201950285	5030	5030	5030	5030	0
220	20230901	165400	201950285	5030	5030	5030	5030	0
221	20230901	165300	201950285	5030	5030	5030	5030	0
222	20230901	165200	201950285	5030	5030	5030	5030	0
223	20230901	165100	201950285	5030	5030	5030	5030	0
224	20230901	165000	201950285	5030	5030	5030	5030	0
225	20230901	164900	201950285	5030	5030	5030	5030	0
226	20230901	164800	201950285	5030	5030	5030	5030	0
227	20230901	164700	201950285	5030	5030	5030	5030	0
228	20230901	164600	201950285	5030	5030	5030	5030	0
229	20230901	164500	201950285	5030	5030	5030	5030	0
230	20230901	164400	201950285	5030	5030	5030	5030	0
231	20230901	164300	201950285	5030	5030	5030	5030	0
232	20230901	164200	201950285	5030	5030	5030	5030	0
233	20230901	164100	201950285	5030	5030	5030	5030	0
234	20230901	164000	201950285	5030	5030	5030	5030	0
235	20230901	163900	201950285	5030	5030	5030	5030	0
236	20230901	163800	201950285	5030	5030	5030	5030	0
237	20230901	163700	201950285	5030	5030	5030	5030	0
238	20230901	163600	201950285	5030	5030	5030	5030	0
239	20230901	163500	201950285	5030	5030	5030	5030	0
240	20230901	163400	201950285	5030	5030	5030	5030	0
241	20230901	163300	201950285	5030	5030	5030	5030	0
242	20230901	163200	201950285	5030	5030	5030	5030	1323
243	20230901	163100	201950285	5030	5030	5030	5030	0
244	20230901	163000	201950285	5030	5030	5030	5030	0
245	20230901	162900	201950285	5030	5030	5030	5030	0
246	20230901	162800	201950285	5030	5030	5030	5030	0
247	20230901	162700	201950285	5030	5030	5030	5030	0
248	20230901	162600	201950285	5030	5030	5030	5030	0
249	20230901	162500	201950285	5030	5030	5030	5030	0
250	20230901	162400	201950285	5030	5030	5030	5030	0
251	20230901	162300	201950285	5030	5030	5030	5030	0
252	20230901	162200	201950285	5030	5030	5030	5030	0
253	20230901	162100	201950285	5030	5030	5030	5030	0
254	20230901	162000	201950285	5030	5030	5030	5030	0
255	20230901	161900	201950285	5030	5030	5030	5030	0
256	20230901	161800	201950285	5030	5030	5030	5030	0
257	20230901	161700	201950285	5030	5030	5030	5030	0
258	20230901	161600	201950285	5030	5030	5030	5030	0
259	20230901	161500	201950285	5030	5030	5030	5030	0
260	20230901	161400	201950285	5030	5030	5030	5030	0
261	20230901	161300	201950285	5030	5030	5030	5030	0
262	20230901	161200	201950285	5030	5030	5030	5030	0
263	20230901	161100	201950285	5030	5030	5030	5030	0
264	20230901	161000	201950285	5030	5030	5030	5030	0
265	20230901	160900	201950285	5030	5030	5030	5030	0
266	20230901	160800	201950285	5030	5030	5030	5030	0
267	20230901	160700	201950285	5030	5030	5030	5030	0
268	20230901	160600	201950285	5030	5030	5030	5030	0
269	20230901	160500	201950285	5030	5030	5030	5030	0
270	20230901	160400	201950285	5030	5030	5030	5030	0
271	20230901	160300	201950285	5030	5030	5030	5030	0
272	20230901	160200	201950285	5030	5030	5030	5030	1323
273	20230901	160100	201950285	5030	5030	5030	5030	0
274	20230901	160000	201950285	5030	5030	5030	5030	0
275	20230901	155900	201950285	5030	5030	5030	5030	0
276	20230901	155800	201950285	5030	5030	5030	5030	0
277	20230901	155700	201950285	5030	5030	5030	5030	0
278	20230901	155600	201950285	5030	5030	5030	5030	0
279	20230901	155500	201950285	5030	5030	5030	5030	0
280	20230901	155400	201950285	5030	5030	5030	5030	0
281	20230901	155300	201950285	5030	5030	5030	5030	0
282	20230901	155200	201950285	5030	5030	5030	5030	0
283	20230901	155100	201950285	5030	5030	5030	5030	0
284	20230901	155000	201950285	5030	5030	5030	5030	0
285	20230901	154900	201950285	5030	5030	5030	5030	0
286	20230901	154800	201950285	5030	5030	5030	5030	0
287	20230901	154700	201950285	5030	5030	5030	5030	0
288	20230901	154600	201950285	5030	5030	5030	5030	0
289	20230901	154500	201950285	5030	5030	5030	5030	0
290	20230901	154400	201950285	5030	5030	5030	5030	0
291	20230901	154300	201950285	5030	5030	5030	5030	0
292	20230901	154200	201950285	5030	5030	5030	5030	0
293	20230901	154100	201950285	5030	5030	5030	5030	0
294	20230901	154000	201950285	5030	5030	5030	5030	0
295	20230901	153900	201950285	5030	5030	5030	5030	0
296	20230901	153800	201950285	5030	5030	5030	5030	0
297	20230901	153700	201950285	5030	5030	5030	5030	0
298	20230901	153600	201950285	5030	5030	5030	5030	0
299	20230901	153500	201950285	5030	5030	5030	5030	0
300	20230901	153400	201950285	5030	5030	5030	5030	0
301	20230901	153300	201950285	5030	5030	5030	5030	0
302	20230901	153200	201950285	5030	5030	5030	5030	1323
303	20230901	153100	201950285	5030	5030	5030	5030	0
304	20230901	153000	201950285	5030	5030	5030	5030	1323
305	20230901	152900	195295595	5010	5010	5010	5010	0
306	20230901	152800	195295595	5010	5010	5010	5010	0
307	20230901	152700	195295595	5010	5010	5010	5010	0
308	20230901	152600	195295595	5010	5010	5010	5010	0
309	20230901	152500	195295595	5010	5010	5010	5010	0
310	20230901	152400	195295595	5010	5010	5010	5010	0
311	20230901	152300	195295595	5010	5010	5010	5010	0
312	20230901	152200	195295595	5010	5010	5010	5010	0
313	20230901	152100	195295595	5010	5010	5010	5010	0
314	20230901	152000	195295595	5010	5010	5010	5010	0
315	20230901	151900	195295595	5010	5010	5010	5010	1
316	20230901	151800	195290585	5010	5010	5010	5010	0
317	20230901	151700	195290585	5010	5010	5010	5010	1
318	20230901	151600	195285575	5010	5010	5010	5010	0
319	20230901	151500	195285575	5010	5010	5010	5010	0
320	20230901	151400	195285575	5010	5010	5010	5010	0
321	20230901	151300	195285575	5010	5010	5010	5010	0
322	20230901	151200	195285575	5010	5010	5010	5010	0
323	20230901	151100	195285575	5010	5010	5010	5010	0
324	20230901	151000	195285575	5010	5010	5010	5010	0
325	20230901	150900	195285575	5010	5010	5010	5010	0
326	20230901	150800	195285575	5010	5010	5010	5010	0
327	20230901	150700	195285575	5010	5010	5010	5010	23
328	20230901	150600	195170345	5010	5010	5010	5010	0
329	20230901	150500	195170345	5010	5010	5010	5010	0
330	20230901	150400	195170345	5010	5010	5010	5010	0
331	20230901	150300	195170345	5010	5010	5010	5010	0
332	20230901	150200	195170345	5010	5010	5010	5010	0
333	20230901	150100	195170345	5010	5010	5010	5010	0
334	20230901	150000	195170345	5010	5010	5010	5010	0
335	20230901	145900	195170345	5010	5010	5010	5010	0
336	20230901	145800	195170345	5010	5010	5010	5010	0
337	20230901	145700	195170345	5010	4990	5010	4990	2
338	20230901	145600	195160345	5010	4990	5010	4990	98
339	20230901	145500	194671265	4990	5000	5010	4990	530
340	20230901	145400	192026415	4990	4990	4990	4990	4
341	20230901	145300	192006455	4990	4990	4990	4990	0
342	20230901	145200	192006455	4990	4990	4990	4990	0
343	20230901	145100	192006455	4990	5000	5000	4990	312
344	20230901	145000	190449475	5000	5000	5000	5000	0
345	20230901	144900	190449475	5000	5000	5000	5000	0
346	20230901	144800	190449475	5000	5000	5000	5000	2
347	20230901	144700	190439475	5000	5000	5000	5000	4
348	20230901	144600	190419475	5000	5000	5000	5000	10
349	20230901	144500	190369475	5000	5000	5000	5000	0
350	20230901	144400	190369475	5000	5000	5000	5000	0
351	20230901	144300	190369475	5000	5000	5000	5000	0
352	20230901	144200	190369475	5000	5000	5000	5000	600
353	20230901	144100	187369475	5010	5010	5010	5010	224
354	20230901	144000	186247235	5020	5010	5020	5010	683
355	20230901	143900	182824885	5030	5030	5030	5030	0
356	20230901	143800	182824885	5030	5030	5030	5030	41
357	20230901	143700	182618655	5030	5030	5030	5030	0
358	20230901	143600	182618655	5030	5030	5030	5030	0
359	20230901	143500	182618655	5030	5030	5030	5030	0
360	20230901	143400	182618655	5030	5030	5030	5030	0
361	20230901	143300	182618655	5030	5030	5030	5030	0
362	20230901	143200	182618655	5030	5030	5030	5030	0
363	20230901	143100	182618655	5030	5030	5030	5030	50
364	20230901	143000	182367155	5030	5020	5030	5020	5
365	20230901	142900	182342035	5010	5010	5010	5010	0
366	20230901	142800	182342035	5010	5010	5010	5010	1117
367	20230901	142700	176745865	5030	5030	5030	5030	2
368	20230901	142600	176735805	5010	5010	5010	5010	100
369	20230901	142500	176234805	5020	5020	5020	5020	100
370	20230901	142400	175732805	5030	5030	5030	5030	0
371	20230901	142300	175732805	5030	5030	5030	5030	0
372	20230901	142200	175732805	5030	5030	5030	5030	0
373	20230901	142100	175732805	5030	5030	5030	5030	169
374	20230901	142000	174882735	5030	5030	5030	5030	0
375	20230901	141900	174882735	5030	5030	5030	5030	1000
376	20230901	141800	169852735	5050	5050	5050	5050	0
377	20230901	141700	169852735	5050	5040	5050	5040	8
378	20230901	141600	169812405	5040	5040	5040	5040	24
379	20230901	141500	169691445	5050	5050	5050	5050	1
380	20230901	141400	169686395	5030	5030	5030	5030	0
381	20230901	141300	169686395	5030	5030	5030	5030	0
382	20230901	141200	169686395	5030	5030	5030	5030	0
383	20230901	141100	169686395	5030	5030	5030	5030	0
384	20230901	141000	169686395	5030	5030	5030	5030	0
385	20230901	140900	169686395	5030	5030	5030	5030	150
386	20230901	140800	168931895	5050	5040	5050	5040	20
387	20230901	140700	168830935	5040	5040	5040	5040	0
388	20230901	140600	168830935	5040	5040	5040	5040	0
389	20230901	140500	168830935	5040	5040	5040	5040	0
390	20230901	140400	168830935	5040	5040	5040	5040	30
391	20230901	140300	168679735	5040	5040	5040	5040	134
392	20230901	140200	168004375	5040	5040	5040	5040	138
393	20230901	140100	167308855	5040	5040	5040	5040	180
394	20230901	140000	166401655	5040	5050	5050	5040	64
395	20230901	135900	166078595	5050	5050	5050	5050	0
396	20230901	135800	166078595	5050	5050	5050	5050	0
397	20230901	135700	166078595	5050	5050	5050	5050	50
398	20230901	135600	165826095	5050	5050	5050	5050	0
399	20230901	135500	165826095	5050	5050	5050	5050	0
400	20230901	135400	165826095	5050	5050	5050	5050	0
401	20230901	135300	165826095	5050	5050	5050	5050	0
402	20230901	135200	165826095	5050	5050	5050	5050	1
403	20230901	135100	165821045	5040	5040	5040	5040	200
404	20230901	135000	164813045	5040	5040	5040	5040	100
405	20230901	134900	164309045	5050	5030	5050	5030	707
406	20230901	134800	160752755	5040	5040	5040	5040	294
407	20230901	134700	159270995	5040	5040	5040	5040	300
408	20230901	134600	157758995	5040	5050	5050	5040	245
409	20230901	134500	156524005	5050	5050	5050	5050	0
410	20230901	134400	156524005	5050	5050	5050	5050	0
411	20230901	134300	156524005	5050	5050	5050	5050	0
412	20230901	134200	156524005	5050	5050	5050	5050	0
413	20230901	134100	156524005	5050	5050	5050	5050	0
414	20230901	134000	156524005	5050	5050	5050	5050	23
415	20230901	133900	156407855	5050	5050	5050	5050	0
416	20230901	133800	156407855	5050	5050	5050	5050	0
417	20230901	133700	156407855	5050	5050	5050	5050	2
418	20230901	133600	156397755	5040	5040	5040	5040	50
419	20230901	133500	156145755	5050	5050	5050	5050	0
420	20230901	133400	156145755	5050	5050	5050	5050	0
421	20230901	133300	156145755	5050	5050	5050	5050	0
422	20230901	133200	156145755	5050	5050	5050	5050	196
423	20230901	133100	155155955	5050	5050	5050	5050	0
424	20230901	133000	155155955	5050	5050	5050	5050	0
425	20230901	132900	155155955	5050	5050	5050	5050	300
426	20230901	132800	153640955	5050	5050	5050	5050	0
427	20230901	132700	153640955	5050	5050	5050	5050	161
428	20230901	132600	152827905	5070	5070	5070	5070	0
429	20230901	132500	152827905	5070	5070	5070	5050	35
430	20230901	132400	152651085	5050	5050	5050	5050	20
431	20230901	132300	152550085	5050	5050	5050	5050	1
432	20230901	132200	152545035	5070	5070	5070	5070	0
433	20230901	132100	152545035	5070	5040	5070	5040	275
434	20230901	132000	151158345	5030	5010	5030	5010	1335
435	20230901	131900	144447145	5010	5010	5010	5010	30
436	20230901	131800	144296845	5020	5020	5020	5020	0
437	20230901	131700	144296845	5020	5020	5020	5020	0
438	20230901	131600	144296845	5020	5020	5020	5020	0
439	20230901	131500	144296845	5020	5020	5020	5020	1
440	20230901	131400	144291825	5010	5010	5010	5010	50
441	20230901	131300	144041325	5020	5020	5020	5020	0
442	20230901	131200	144041325	5020	5020	5020	5020	0
443	20230901	131100	144041325	5020	5020	5020	5020	40
444	20230901	131000	143840525	5020	5020	5020	5020	0
445	20230901	130900	143840525	5020	5020	5020	5020	0
446	20230901	130800	143840525	5020	5020	5020	5020	0
447	20230901	130700	143840525	5020	5020	5020	5020	10
448	20230901	130600	143790325	5030	5030	5030	5030	0
449	20230901	130500	143790325	5030	5030	5030	5030	0
450	20230901	130400	143790325	5030	5030	5030	5030	0
451	20230901	130300	143790325	5030	5030	5030	5030	0
452	20230901	130200	143790325	5030	5030	5030	5030	0
453	20230901	130100	143790325	5030	5030	5030	5030	0
454	20230901	130000	143790325	5030	5030	5030	5030	0
455	20230901	125900	143790325	5030	5030	5030	5030	0
456	20230901	125800	143790325	5030	5030	5030	5030	0
457	20230901	125700	143790325	5030	5030	5030	5030	0
458	20230901	125600	143790325	5030	5030	5030	5030	0
459	20230901	125500	143790325	5030	5030	5030	5030	0
460	20230901	125400	143790325	5030	5030	5030	5030	1
461	20230901	125300	143785295	5020	5020	5020	5020	0
462	20230901	125200	143785295	5020	5020	5020	5020	0
463	20230901	125100	143785295	5020	5020	5020	5020	0
464	20230901	125000	143785295	5020	5020	5020	5020	6
465	20230901	124900	143755175	5020	5020	5020	5020	0
466	20230901	124800	143755175	5020	5020	5020	5020	0
467	20230901	124700	143755175	5020	5020	5020	5020	0
468	20230901	124600	143755175	5020	5020	5020	5020	0
469	20230901	124500	143755175	5020	5020	5020	5020	50
470	20230901	124400	143504175	5020	5020	5020	5020	0
471	20230901	124300	143504175	5020	5020	5020	5020	0
472	20230901	124200	143504175	5020	5020	5020	5020	0
473	20230901	124100	143504175	5020	5020	5020	5020	0
474	20230901	124000	143504175	5020	5020	5020	5020	0
475	20230901	123900	143504175	5020	5020	5020	5020	0
476	20230901	123800	143504175	5020	5020	5020	5020	0
477	20230901	123700	143504175	5020	5020	5020	5020	0
478	20230901	123600	143504175	5020	5020	5020	5020	1
479	20230901	123500	143499155	5020	5020	5020	5020	0
480	20230901	123400	143499155	5020	5020	5020	5020	0
481	20230901	123300	143499155	5020	5020	5020	5020	20
482	20230901	123200	143398755	5030	5030	5030	5030	0
483	20230901	123100	143398755	5030	5020	5030	5020	2
484	20230901	123000	143388705	5030	5030	5030	5030	0
485	20230901	122900	143388705	5030	5030	5030	5030	0
486	20230901	122800	143388705	5030	5030	5030	5030	0
487	20230901	122700	143388705	5030	5030	5030	5030	8
488	20230901	122600	143348465	5020	5020	5020	5020	0
489	20230901	122500	143348465	5020	5020	5020	5020	183
490	20230901	122400	142429805	5030	5030	5030	5030	0
491	20230901	122300	142429805	5030	5030	5030	5030	0
492	20230901	122200	142429805	5030	5030	5030	5030	0
493	20230901	122100	142429805	5030	5030	5030	5030	0
494	20230901	122000	142429805	5030	5030	5030	5030	0
495	20230901	121900	142429805	5030	5030	5030	5030	258
496	20230901	121800	141132065	5030	5030	5030	5030	0
497	20230901	121700	141132065	5030	5030	5030	5030	2
498	20230901	121600	141122005	5040	5040	5040	5040	98
499	20230901	121500	140628085	5020	5020	5020	5020	0
500	20230901	121400	140628085	5020	5020	5020	5020	0
501	20230901	121300	140628085	5020	5020	5020	5020	0
502	20230901	121200	140628085	5020	5020	5020	5020	1
503	20230901	121100	140623065	5040	5040	5040	5040	0
504	20230901	121000	140623065	5040	5040	5040	5040	0
505	20230901	120900	140623065	5040	5020	5040	5020	48
506	20230901	120800	140382075	5020	5020	5020	5020	0
507	20230901	120700	140382075	5020	5020	5020	5020	0
508	20230901	120600	140382075	5020	5020	5020	5020	0
509	20230901	120500	140382075	5020	5020	5020	5020	30
510	20230901	120400	140231475	5020	5020	5020	5020	2
511	20230901	120300	140221435	5010	5020	5020	5010	144
512	20230901	120200	139499985	5010	5010	5010	5010	312
513	20230901	120100	137936865	5020	5020	5020	5020	0
514	20230901	120000	137936865	5020	5020	5020	5020	100
515	20230901	115900	137434865	5020	5020	5020	5020	90
516	20230901	115800	136983065	5020	5020	5020	5020	32
517	20230901	115700	136822425	5020	5020	5020	5020	0
518	20230901	115600	136822425	5020	5020	5020	5020	0
519	20230901	115500	136822425	5020	5020	5020	5020	5
520	20230901	115400	136797325	5020	5020	5020	5020	0
521	20230901	115300	136797325	5020	5020	5020	5020	30
522	20230901	115200	136646725	5030	5030	5030	5030	0
523	20230901	115100	136646725	5030	5030	5030	5030	0
524	20230901	115000	136646725	5030	5030	5030	5030	0
525	20230901	114900	136646725	5030	5030	5030	5030	109
526	20230901	114800	136098455	5040	5040	5040	5040	0
527	20230901	114700	136098455	5040	5040	5040	5040	0
528	20230901	114600	136098455	5040	5040	5040	5040	0
529	20230901	114500	136098455	5040	5040	5040	5040	0
530	20230901	114400	136098455	5040	5040	5040	5040	0
531	20230901	114300	136098455	5040	5050	5050	5040	169
532	20230901	114200	135246685	5040	5040	5040	5040	100
533	20230901	114100	134742685	5030	5030	5030	5030	457
534	20230901	114000	132443975	5020	5020	5020	5020	27
535	20230901	113900	132308435	5030	5030	5030	5030	0
536	20230901	113800	132308435	5030	5030	5030	5030	10
537	20230901	113700	132258135	5030	5030	5030	5030	0
538	20230901	113600	132258135	5030	5030	5030	5030	0
539	20230901	113500	132258135	5030	5030	5030	5030	0
540	20230901	113400	132258135	5030	5030	5030	5030	0
541	20230901	113300	132258135	5030	5030	5030	5030	0
542	20230901	113200	132258135	5030	5030	5030	5030	0
543	20230901	113100	132258135	5030	5030	5030	5030	0
544	20230901	113000	132258135	5030	5030	5030	5030	0
545	20230901	112900	132258135	5030	5030	5030	5030	2
546	20230901	112800	132248075	5020	5020	5020	5020	0
547	20230901	112700	132248075	5020	5030	5030	5020	1494
548	20230901	112600	124740255	5030	5030	5030	5030	0
549	20230901	112500	124740255	5030	5040	5040	5030	149
550	20230901	112400	123990285	5060	5060	5060	5060	0
551	20230901	112300	123990285	5060	5060	5060	5060	0
552	20230901	112200	123990285	5060	5060	5060	5060	0
553	20230901	112100	123990285	5060	5060	5060	5060	0
554	20230901	112000	123990285	5060	5060	5060	5060	0
555	20230901	111900	123990285	5060	5060	5060	5060	11
556	20230901	111800	123934625	5060	5060	5060	5060	0
557	20230901	111700	123934625	5060	5060	5060	5060	0
558	20230901	111600	123934625	5060	5060	5060	5060	6
559	20230901	111500	123904265	5060	5060	5060	5060	0
560	20230901	111400	123904265	5060	5030	5060	5030	732
561	20230901	111300	120222245	5060	5060	5060	5060	0
562	20230901	111200	120222245	5060	5060	5060	5060	16
563	20230901	111100	120141285	5070	5070	5070	5070	109
564	20230901	111000	119588655	5070	5070	5070	5070	102
565	20230901	110900	119071515	5060	5060	5060	5060	1
566	20230901	110800	119066455	5060	5060	5060	5060	0
567	20230901	110700	119066455	5060	5060	5060	5060	0
568	20230901	110600	119066455	5060	5060	5060	5060	30
569	20230901	110500	118914655	5070	5060	5070	5060	23
570	20230901	110400	118798245	5070	5060	5070	5060	759
571	20230901	110300	114957675	5060	5060	5060	5060	2
572	20230901	110200	114947555	5010	5060	5060	5010	11
573	20230901	110100	114891945	5010	5060	5060	5010	234
574	20230901	110000	113716865	5060	5040	5060	5040	1081
575	20230901	105900	108268065	5040	5020	5040	5020	203
576	20230901	105800	107248965	5040	5030	5040	5030	100
577	20230901	105700	106745465	5030	5020	5030	5020	456
578	20230901	105600	104455665	5020	5020	5020	5020	2
579	20230901	105500	104445625	5000	5000	5000	5000	1
580	20230901	105400	104440625	5010	5010	5010	5010	151
581	20230901	105300	103684115	5010	5010	5010	5010	1
582	20230901	105200	103679105	5020	5020	5020	5020	0
583	20230901	105100	103679105	5020	5020	5020	5020	0
584	20230901	105000	103679105	5020	5020	5020	5020	0
585	20230901	104900	103679105	5020	5020	5020	5020	0
586	20230901	104800	103679105	5020	5020	5020	5020	0
587	20230901	104700	103679105	5020	5020	5020	5020	0
588	20230901	104600	103679105	5020	5020	5020	5020	0
589	20230901	104500	103679105	5020	5020	5020	5020	0
590	20230901	104400	103679105	5020	5000	5020	5000	32
591	20230901	104300	103518885	5000	5000	5000	5000	45
592	20230901	104200	103293885	5020	5020	5020	5020	0
593	20230901	104100	103293885	5020	5020	5020	5020	0
594	20230901	104000	103293885	5020	5020	5020	5020	0
595	20230901	103900	103293885	5020	5000	5020	5000	3
596	20230901	103800	103278845	5020	5020	5020	5020	2
597	20230901	103700	103268805	5020	4995	5020	4995	4
598	20230901	103600	103248800	5020	5020	5020	5020	100
599	20230901	103500	102746800	5020	5020	5020	5020	0
600	20230901	103400	102746800	5020	4995	5020	4965	464
601	20230901	103300	100439690	5000	5000	5000	5000	1385
602	20230901	103200	93514690	5010	5010	5010	5010	0
603	20230901	103100	93514690	5010	5010	5010	5010	0
604	20230901	103000	93514690	5010	5010	5010	4995	121
605	20230901	102900	92909980	5000	5000	5000	5000	0
606	20230901	102800	92909980	5000	5000	5000	5000	0
607	20230901	102700	92909980	5000	5000	5000	5000	0
608	20230901	102600	92909980	5000	5010	5010	5000	732
609	20230901	102500	89249960	5020	5010	5020	5000	300
610	20230901	102400	87746800	5010	5010	5010	5010	0
611	20230901	102300	87746800	5010	5010	5010	5010	0
612	20230901	102200	87746800	5010	5010	5010	5010	0
613	20230901	102100	87746800	5010	5010	5010	5010	0
614	20230901	102000	87746800	5010	5010	5010	5010	0
615	20230901	101900	87746800	5010	5010	5010	5010	13
616	20230901	101800	87681670	5010	5010	5010	5010	1
617	20230901	101700	87676660	5020	5010	5020	5010	56
618	20230901	101600	87396080	5010	5010	5010	5010	0
619	20230901	101500	87396080	5010	4990	5010	4990	67
620	20230901	101400	87060910	5000	4985	5000	4985	3263
621	20230901	101300	70792860	4965	4970	4970	4965	1075
622	20230901	101200	65453090	4970	4970	4970	4970	10
623	20230901	101100	65403390	4980	4980	4980	4980	40
624	20230901	101000	65204190	4980	4980	4980	4980	0
625	20230901	100900	65204190	4980	4980	4980	4980	20
626	20230901	100800	65104590	4980	4980	4980	4980	20
627	20230901	100700	65004990	4970	4970	4970	4970	11
628	20230901	100600	64950320	4970	4970	4970	4965	1753
629	20230901	100500	56240920	4980	4980	4980	4980	0
630	20230901	100400	56240920	4980	4980	4980	4975	336
631	20230901	100300	54569175	4980	4980	4980	4980	0
632	20230901	100200	54569175	4980	4980	4980	4980	0
633	20230901	100100	54569175	4980	4980	4980	4980	0
634	20230901	100000	54569175	4980	4980	4980	4980	0
635	20230901	095900	54569175	4980	4980	4980	4980	0
636	20230901	095800	54569175	4980	4980	4980	4980	30
637	20230901	095700	54419775	4985	4985	4985	4985	0
638	20230901	095600	54419775	4985	4985	4985	4985	0
639	20230901	095500	54419775	4985	4985	4985	4985	7
640	20230901	095400	54384880	4985	4985	4985	4985	0
641	20230901	095300	54384880	4985	4985	4985	4980	57
642	20230901	095200	54100950	4985	4985	4985	4985	0
643	20230901	095100	54100950	4985	4985	4985	4985	0
644	20230901	095000	54100950	4985	4985	4985	4985	1362
645	20230901	094900	47311380	4985	4985	4985	4985	1
646	20230901	094800	47306395	4975	4985	4985	4975	27
647	20230901	094700	47171845	4985	4985	4985	4985	10
648	20230901	094600	47121995	4980	4980	4980	4980	371
649	20230901	094500	45274415	4980	4980	4980	4980	10
650	20230901	094400	45224615	4980	4980	4980	4980	321
651	20230901	094300	43626035	4980	4985	4985	4980	237
652	20230901	094200	42445625	4990	4990	4990	4990	0
653	20230901	094100	42445625	4990	4990	4990	4990	0
654	20230901	094000	42445625	4990	4990	4990	4990	0
655	20230901	093900	42445625	4990	4990	4990	4990	10
656	20230901	093800	42395725	4990	4990	4990	4990	0
657	20230901	093700	42395725	4990	4990	4990	4990	0
658	20230901	093600	42395725	4990	4990	4990	4990	0
659	20230901	093500	42395725	4990	4995	5000	4990	8
660	20230901	093400	42355770	4990	4990	4990	4990	0
661	20230901	093300	42355770	4990	5000	5000	4990	215
662	20230901	093200	41282160	5020	5020	5020	5020	0
663	20230901	093100	41282160	5020	5020	5020	5020	0
664	20230901	093000	41282160	5020	5020	5020	5020	0
665	20230901	092900	41282160	5020	5020	5020	5020	0
666	20230901	092800	41282160	5020	5020	5020	5020	0
667	20230901	092700	41282160	5020	5020	5020	5020	0
668	20230901	092600	41282160	5020	5020	5020	5020	0
669	20230901	092500	41282160	5020	5020	5020	5020	0
670	20230901	092400	41282160	5020	5020	5020	5020	4
671	20230901	092300	41262080	5030	5030	5030	5030	30
672	20230901	092200	41111180	5040	5040	5040	5040	0
673	20230901	092100	41111180	5040	5020	5040	5020	10
674	20230901	092000	41060880	5040	5040	5040	5040	0
675	20230901	091900	41060880	5040	5040	5040	5040	0
676	20230901	091800	41060880	5040	5040	5040	5040	0
677	20230901	091700	41060880	5040	5040	5040	5040	0
678	20230901	091600	41060880	5040	5040	5040	5040	0
679	20230901	091500	41060880	5040	5010	5040	5010	6
680	20230901	091400	41030730	5010	5010	5010	5010	177
681	20230901	091300	40143960	5040	5040	5040	5040	56
682	20230901	091200	39861720	5040	5040	5040	5040	3
683	20230901	091100	39846600	5030	5010	5040	5010	674
684	20230901	091000	36466620	5000	5000	5000	4970	538
685	20230901	090900	33779605	4970	4980	4990	4970	524
686	20230901	090800	31169105	4980	4980	4980	4980	100
687	20230901	090700	30671105	5010	5010	5010	5010	3
688	20230901	090600	30656075	5020	5010	5020	5010	7
689	20230901	090500	30620995	4975	5030	5030	4965	901
690	20230901	090400	26140265	5030	5030	5030	5030	196
691	20230901	090300	25154385	4995	4990	4995	4990	200
692	20230901	090200	24155960	4990	4985	5010	4985	530
693	20230901	090100	21505910	5000	4975	5000	4975	1121
694	20230901	090000	15903705	4970	4975	4975	4970	3197