KissMeData/378850/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204300	169622980	4160	4160	4160	4160	4871
3	20230901	204200	169622980	4160	4160	4160	4160	0
4	20230901	204100	169622980	4160	4160	4160	4160	0
5	20230901	204000	169622980	4160	4160	4160	4160	0
6	20230901	203900	169622980	4160	4160	4160	4160	0
7	20230901	203800	169622980	4160	4160	4160	4160	0
8	20230901	203700	169622980	4160	4160	4160	4160	0
9	20230901	203600	169622980	4160	4160	4160	4160	0
10	20230901	203500	169622980	4160	4160	4160	4160	0
11	20230901	203400	169622980	4160	4160	4160	4160	0
12	20230901	203300	169622980	4160	4160	4160	4160	0
13	20230901	203200	169622980	4160	4160	4160	4160	0
14	20230901	203100	169622980	4160	4160	4160	4160	0
15	20230901	203000	169622980	4160	4160	4160	4160	0
16	20230901	202900	169622980	4160	4160	4160	4160	0
17	20230901	202800	169622980	4160	4160	4160	4160	0
18	20230901	202700	169622980	4160	4160	4160	4160	0
19	20230901	202600	169622980	4160	4160	4160	4160	0
20	20230901	202500	169622980	4160	4160	4160	4160	0
21	20230901	202400	169622980	4160	4160	4160	4160	0
22	20230901	202300	169622980	4160	4160	4160	4160	0
23	20230901	202200	169622980	4160	4160	4160	4160	0
24	20230901	202100	169622980	4160	4160	4160	4160	0
25	20230901	202000	169622980	4160	4160	4160	4160	0
26	20230901	201900	169622980	4160	4160	4160	4160	0
27	20230901	201800	169622980	4160	4160	4160	4160	0
28	20230901	201700	169622980	4160	4160	4160	4160	0
29	20230901	201600	169622980	4160	4160	4160	4160	0
30	20230901	201500	169622980	4160	4160	4160	4160	0
31	20230901	201400	169622980	4160	4160	4160	4160	0
32	20230901	201300	169622980	4160	4160	4160	4160	4871
33	20230901	201200	169622980	4160	4160	4160	4160	0
34	20230901	201100	169622980	4160	4160	4160	4160	0
35	20230901	201000	169622980	4160	4160	4160	4160	0
36	20230901	200900	169622980	4160	4160	4160	4160	0
37	20230901	200800	169622980	4160	4160	4160	4160	0
38	20230901	200700	169622980	4160	4160	4160	4160	0
39	20230901	200600	169622980	4160	4160	4160	4160	0
40	20230901	200500	169622980	4160	4160	4160	4160	0
41	20230901	200400	169622980	4160	4160	4160	4160	0
42	20230901	200300	169622980	4160	4160	4160	4160	0
43	20230901	200200	169622980	4160	4160	4160	4160	0
44	20230901	200100	169622980	4160	4160	4160	4160	0
45	20230901	200000	169622980	4160	4160	4160	4160	0
46	20230901	195900	169622980	4160	4160	4160	4160	0
47	20230901	195800	169622980	4160	4160	4160	4160	0
48	20230901	195700	169622980	4160	4160	4160	4160	0
49	20230901	195600	169622980	4160	4160	4160	4160	0
50	20230901	195500	169622980	4160	4160	4160	4160	0
51	20230901	195400	169622980	4160	4160	4160	4160	0
52	20230901	195300	169622980	4160	4160	4160	4160	0
53	20230901	195200	169622980	4160	4160	4160	4160	0
54	20230901	195100	169622980	4160	4160	4160	4160	0
55	20230901	195000	169622980	4160	4160	4160	4160	0
56	20230901	194900	169622980	4160	4160	4160	4160	0
57	20230901	194800	169622980	4160	4160	4160	4160	0
58	20230901	194700	169622980	4160	4160	4160	4160	0
59	20230901	194600	169622980	4160	4160	4160	4160	0
60	20230901	194500	169622980	4160	4160	4160	4160	0
61	20230901	194400	169622980	4160	4160	4160	4160	0
62	20230901	194300	169622980	4160	4160	4160	4160	4871
63	20230901	194200	169622980	4160	4160	4160	4160	0
64	20230901	194100	169622980	4160	4160	4160	4160	0
65	20230901	194000	169622980	4160	4160	4160	4160	0
66	20230901	193900	169622980	4160	4160	4160	4160	0
67	20230901	193800	169622980	4160	4160	4160	4160	0
68	20230901	193700	169622980	4160	4160	4160	4160	0
69	20230901	193600	169622980	4160	4160	4160	4160	0
70	20230901	193500	169622980	4160	4160	4160	4160	0
71	20230901	193400	169622980	4160	4160	4160	4160	0
72	20230901	193300	169622980	4160	4160	4160	4160	0
73	20230901	193200	169622980	4160	4160	4160	4160	0
74	20230901	193100	169622980	4160	4160	4160	4160	0
75	20230901	193000	169622980	4160	4160	4160	4160	0
76	20230901	192900	169622980	4160	4160	4160	4160	0
77	20230901	192800	169622980	4160	4160	4160	4160	0
78	20230901	192700	169622980	4160	4160	4160	4160	0
79	20230901	192600	169622980	4160	4160	4160	4160	0
80	20230901	192500	169622980	4160	4160	4160	4160	0
81	20230901	192400	169622980	4160	4160	4160	4160	0
82	20230901	192300	169622980	4160	4160	4160	4160	0
83	20230901	192200	169622980	4160	4160	4160	4160	0
84	20230901	192100	169622980	4160	4160	4160	4160	0
85	20230901	192000	169622980	4160	4160	4160	4160	0
86	20230901	191900	169622980	4160	4160	4160	4160	0
87	20230901	191800	169622980	4160	4160	4160	4160	0
88	20230901	191700	169622980	4160	4160	4160	4160	0
89	20230901	191600	169622980	4160	4160	4160	4160	0
90	20230901	191500	169622980	4160	4160	4160	4160	0
91	20230901	191400	169622980	4160	4160	4160	4160	0
92	20230901	191300	169622980	4160	4160	4160	4160	4871
93	20230901	191200	169622980	4160	4160	4160	4160	0
94	20230901	191100	169622980	4160	4160	4160	4160	0
95	20230901	191000	169622980	4160	4160	4160	4160	0
96	20230901	190900	169622980	4160	4160	4160	4160	0
97	20230901	190800	169622980	4160	4160	4160	4160	0
98	20230901	190700	169622980	4160	4160	4160	4160	0
99	20230901	190600	169622980	4160	4160	4160	4160	0
100	20230901	190500	169622980	4160	4160	4160	4160	0
101	20230901	190400	169622980	4160	4160	4160	4160	0
102	20230901	190300	169622980	4160	4160	4160	4160	0
103	20230901	190200	169622980	4160	4160	4160	4160	0
104	20230901	190100	169622980	4160	4160	4160	4160	0
105	20230901	190000	169622980	4160	4160	4160	4160	0
106	20230901	185900	169622980	4160	4160	4160	4160	0
107	20230901	185800	169622980	4160	4160	4160	4160	0
108	20230901	185700	169622980	4160	4160	4160	4160	0
109	20230901	185600	169622980	4160	4160	4160	4160	0
110	20230901	185500	169622980	4160	4160	4160	4160	0
111	20230901	185400	169622980	4160	4160	4160	4160	0
112	20230901	185300	169622980	4160	4160	4160	4160	0
113	20230901	185200	169622980	4160	4160	4160	4160	0
114	20230901	185100	169622980	4160	4160	4160	4160	0
115	20230901	185000	169622980	4160	4160	4160	4160	0
116	20230901	184900	169622980	4160	4160	4160	4160	0
117	20230901	184800	169622980	4160	4160	4160	4160	0
118	20230901	184700	169622980	4160	4160	4160	4160	0
119	20230901	184600	169622980	4160	4160	4160	4160	0
120	20230901	184500	169622980	4160	4160	4160	4160	0
121	20230901	184400	169622980	4160	4160	4160	4160	0
122	20230901	184300	169622980	4160	4160	4160	4160	4871
123	20230901	184200	169622980	4160	4160	4160	4160	0
124	20230901	184100	169622980	4160	4160	4160	4160	0
125	20230901	184000	169622980	4160	4160	4160	4160	0
126	20230901	183900	169622980	4160	4160	4160	4160	0
127	20230901	183800	169622980	4160	4160	4160	4160	0
128	20230901	183700	169622980	4160	4160	4160	4160	0
129	20230901	183600	169622980	4160	4160	4160	4160	0
130	20230901	183500	169622980	4160	4160	4160	4160	0
131	20230901	183400	169622980	4160	4160	4160	4160	0
132	20230901	183300	169622980	4160	4160	4160	4160	0
133	20230901	183200	169622980	4160	4160	4160	4160	0
134	20230901	183100	169622980	4160	4160	4160	4160	0
135	20230901	183000	169622980	4160	4160	4160	4160	0
136	20230901	182900	169622980	4160	4160	4160	4160	0
137	20230901	182800	169622980	4160	4160	4160	4160	0
138	20230901	182700	169622980	4160	4160	4160	4160	0
139	20230901	182600	169622980	4160	4160	4160	4160	0
140	20230901	182500	169622980	4160	4160	4160	4160	0
141	20230901	182400	169622980	4160	4160	4160	4160	0
142	20230901	182300	169622980	4160	4160	4160	4160	0
143	20230901	182200	169622980	4160	4160	4160	4160	0
144	20230901	182100	169622980	4160	4160	4160	4160	0
145	20230901	182000	169622980	4160	4160	4160	4160	0
146	20230901	181900	169622980	4160	4160	4160	4160	0
147	20230901	181800	169622980	4160	4160	4160	4160	0
148	20230901	181700	169622980	4160	4160	4160	4160	0
149	20230901	181600	169622980	4160	4160	4160	4160	0
150	20230901	181500	169622980	4160	4160	4160	4160	0
151	20230901	181400	169622980	4160	4160	4160	4160	0
152	20230901	181300	169622980	4160	4160	4160	4160	4871
153	20230901	181200	169622980	4160	4160	4160	4160	0
154	20230901	181100	169622980	4160	4160	4160	4160	0
155	20230901	181000	169622980	4160	4160	4160	4160	0
156	20230901	180900	169622980	4160	4160	4160	4160	0
157	20230901	180800	169622980	4160	4160	4160	4160	0
158	20230901	180700	169622980	4160	4160	4160	4160	0
159	20230901	180600	169622980	4160	4160	4160	4160	0
160	20230901	180500	169622980	4160	4160	4160	4160	0
161	20230901	180400	169622980	4160	4160	4160	4160	0
162	20230901	180300	169622980	4160	4160	4160	4160	0
163	20230901	180200	169622980	4160	4160	4160	4160	0
164	20230901	180100	169622980	4160	4160	4160	4160	0
165	20230901	180000	169622980	4160	4160	4160	4160	0
166	20230901	175900	169622980	4160	4160	4160	4160	0
167	20230901	175800	169622980	4160	4160	4160	4160	0
168	20230901	175700	169622980	4160	4160	4160	4160	0
169	20230901	175600	169622980	4160	4160	4160	4160	0
170	20230901	175500	169622980	4160	4160	4160	4160	0
171	20230901	175400	169622980	4160	4160	4160	4160	0
172	20230901	175300	169622980	4160	4160	4160	4160	0
173	20230901	175200	169622980	4160	4160	4160	4160	0
174	20230901	175100	169622980	4160	4160	4160	4160	0
175	20230901	175000	169622980	4160	4160	4160	4160	0
176	20230901	174900	169622980	4160	4160	4160	4160	0
177	20230901	174800	169622980	4160	4160	4160	4160	0
178	20230901	174700	169622980	4160	4160	4160	4160	0
179	20230901	174600	169622980	4160	4160	4160	4160	0
180	20230901	174500	169622980	4160	4160	4160	4160	0
181	20230901	174400	169622980	4160	4160	4160	4160	0
182	20230901	174300	169622980	4160	4160	4160	4160	4871
183	20230901	174200	169622980	4160	4160	4160	4160	0
184	20230901	174100	169622980	4160	4160	4160	4160	0
185	20230901	174000	169622980	4160	4160	4160	4160	0
186	20230901	173900	169622980	4160	4160	4160	4160	0
187	20230901	173800	169622980	4160	4160	4160	4160	0
188	20230901	173700	169622980	4160	4160	4160	4160	0
189	20230901	173600	169622980	4160	4160	4160	4160	0
190	20230901	173500	169622980	4160	4160	4160	4160	0
191	20230901	173400	169622980	4160	4160	4160	4160	0
192	20230901	173300	169622980	4160	4160	4160	4160	0
193	20230901	173200	169622980	4160	4160	4160	4160	0
194	20230901	173100	169622980	4160	4160	4160	4160	0
195	20230901	173000	169622980	4160	4160	4160	4160	0
196	20230901	172900	169622980	4160	4160	4160	4160	0
197	20230901	172800	169622980	4160	4160	4160	4160	0
198	20230901	172700	169622980	4160	4160	4160	4160	0
199	20230901	172600	169622980	4160	4160	4160	4160	0
200	20230901	172500	169622980	4160	4160	4160	4160	0
201	20230901	172400	169622980	4160	4160	4160	4160	0
202	20230901	172300	169622980	4160	4160	4160	4160	0
203	20230901	172200	169622980	4160	4160	4160	4160	0
204	20230901	172100	169622980	4160	4160	4160	4160	0
205	20230901	172000	169622980	4160	4160	4160	4160	0
206	20230901	171900	169622980	4160	4160	4160	4160	0
207	20230901	171800	169622980	4160	4160	4160	4160	0
208	20230901	171700	169622980	4160	4160	4160	4160	0
209	20230901	171600	169622980	4160	4160	4160	4160	0
210	20230901	171500	169622980	4160	4160	4160	4160	0
211	20230901	171400	169622980	4160	4160	4160	4160	0
212	20230901	171300	169622980	4160	4160	4160	4160	4871
213	20230901	171200	169622980	4160	4160	4160	4160	0
214	20230901	171100	169622980	4160	4160	4160	4160	0
215	20230901	171000	169622980	4160	4160	4160	4160	0
216	20230901	170900	169622980	4160	4160	4160	4160	0
217	20230901	170800	169622980	4160	4160	4160	4160	0
218	20230901	170700	169622980	4160	4160	4160	4160	0
219	20230901	170600	169622980	4160	4160	4160	4160	0
220	20230901	170500	169622980	4160	4160	4160	4160	0
221	20230901	170400	169622980	4160	4160	4160	4160	0
222	20230901	170300	169622980	4160	4160	4160	4160	0
223	20230901	170200	169622980	4160	4160	4160	4160	0
224	20230901	170100	169622980	4160	4160	4160	4160	0
225	20230901	170000	169622980	4160	4160	4160	4160	0
226	20230901	165900	169622980	4160	4160	4160	4160	0
227	20230901	165800	169622980	4160	4160	4160	4160	0
228	20230901	165700	169622980	4160	4160	4160	4160	0
229	20230901	165600	169622980	4160	4160	4160	4160	0
230	20230901	165500	169622980	4160	4160	4160	4160	0
231	20230901	165400	169622980	4160	4160	4160	4160	0
232	20230901	165300	169622980	4160	4160	4160	4160	0
233	20230901	165200	169622980	4160	4160	4160	4160	0
234	20230901	165100	169622980	4160	4160	4160	4160	0
235	20230901	165000	169622980	4160	4160	4160	4160	0
236	20230901	164900	169622980	4160	4160	4160	4160	0
237	20230901	164800	169622980	4160	4160	4160	4160	0
238	20230901	164700	169622980	4160	4160	4160	4160	0
239	20230901	164600	169622980	4160	4160	4160	4160	0
240	20230901	164500	169622980	4160	4160	4160	4160	0
241	20230901	164400	169622980	4160	4160	4160	4160	0
242	20230901	164300	169622980	4160	4160	4160	4160	4871
243	20230901	164200	169622980	4160	4160	4160	4160	0
244	20230901	164100	169622980	4160	4160	4160	4160	0
245	20230901	164000	169622980	4160	4160	4160	4160	0
246	20230901	163900	169622980	4160	4160	4160	4160	0
247	20230901	163800	169622980	4160	4160	4160	4160	0
248	20230901	163700	169622980	4160	4160	4160	4160	0
249	20230901	163600	169622980	4160	4160	4160	4160	0
250	20230901	163500	169622980	4160	4160	4160	4160	0
251	20230901	163400	169622980	4160	4160	4160	4160	0
252	20230901	163300	169622980	4160	4160	4160	4160	0
253	20230901	163200	169622980	4160	4160	4160	4160	0
254	20230901	163100	169622980	4160	4160	4160	4160	0
255	20230901	163000	169622980	4160	4160	4160	4160	0
256	20230901	162900	169622980	4160	4160	4160	4160	0
257	20230901	162800	169622980	4160	4160	4160	4160	0
258	20230901	162700	169622980	4160	4160	4160	4160	0
259	20230901	162600	169622980	4160	4160	4160	4160	0
260	20230901	162500	169622980	4160	4160	4160	4160	0
261	20230901	162400	169622980	4160	4160	4160	4160	0
262	20230901	162300	169622980	4160	4160	4160	4160	0
263	20230901	162200	169622980	4160	4160	4160	4160	0
264	20230901	162100	169622980	4160	4160	4160	4160	0
265	20230901	162000	169622980	4160	4160	4160	4160	0
266	20230901	161900	169622980	4160	4160	4160	4160	0
267	20230901	161800	169622980	4160	4160	4160	4160	0
268	20230901	161700	169622980	4160	4160	4160	4160	0
269	20230901	161600	169622980	4160	4160	4160	4160	0
270	20230901	161500	169622980	4160	4160	4160	4160	0
271	20230901	161400	169622980	4160	4160	4160	4160	0
272	20230901	161300	169622980	4160	4160	4160	4160	4871
273	20230901	161200	169622980	4160	4160	4160	4160	0
274	20230901	161100	169622980	4160	4160	4160	4160	0
275	20230901	161000	169622980	4160	4160	4160	4160	0
276	20230901	160900	169622980	4160	4160	4160	4160	0
277	20230901	160800	169622980	4160	4160	4160	4160	0
278	20230901	160700	169622980	4160	4160	4160	4160	0
279	20230901	160600	169622980	4160	4160	4160	4160	0
280	20230901	160500	169622980	4160	4160	4160	4160	0
281	20230901	160400	169622980	4160	4160	4160	4160	0
282	20230901	160300	169622980	4160	4160	4160	4160	0
283	20230901	160200	169622980	4160	4160	4160	4160	0
284	20230901	160100	169622980	4160	4160	4160	4160	0
285	20230901	160000	169622980	4160	4160	4160	4160	0
286	20230901	155900	169622980	4160	4160	4160	4160	0
287	20230901	155800	169622980	4160	4160	4160	4160	0
288	20230901	155700	169622980	4160	4160	4160	4160	0
289	20230901	155600	169622980	4160	4160	4160	4160	0
290	20230901	155500	169622980	4160	4160	4160	4160	0
291	20230901	155400	169622980	4160	4160	4160	4160	0
292	20230901	155300	169622980	4160	4160	4160	4160	0
293	20230901	155200	169622980	4160	4160	4160	4160	0
294	20230901	155100	169622980	4160	4160	4160	4160	0
295	20230901	155000	169622980	4160	4160	4160	4160	0
296	20230901	154900	169622980	4160	4160	4160	4160	0
297	20230901	154800	169622980	4160	4160	4160	4160	0
298	20230901	154700	169622980	4160	4160	4160	4160	0
299	20230901	154600	169622980	4160	4160	4160	4160	0
300	20230901	154500	169622980	4160	4160	4160	4160	0
301	20230901	154400	169622980	4160	4160	4160	4160	0
302	20230901	154300	169622980	4160	4160	4160	4160	4871
303	20230901	154200	169622980	4160	4160	4160	4160	0
304	20230901	154100	169622980	4160	4160	4160	4160	0
305	20230901	154000	169622980	4160	4160	4160	4160	0
306	20230901	153900	169622980	4160	4160	4160	4160	0
307	20230901	153800	169622980	4160	4160	4160	4160	0
308	20230901	153700	169622980	4160	4160	4160	4160	0
309	20230901	153600	169622980	4160	4160	4160	4160	0
310	20230901	153500	169622980	4160	4160	4160	4160	0
311	20230901	153400	169622980	4160	4160	4160	4160	0
312	20230901	153300	169622980	4160	4160	4160	4160	0
313	20230901	153200	169622980	4160	4160	4160	4160	0
314	20230901	153100	169622980	4160	4160	4160	4160	0
315	20230901	153000	169622980	4160	4160	4160	4160	4871
316	20230901	152900	149359620	4080	4080	4080	4080	0
317	20230901	152800	149359620	4080	4080	4080	4080	0
318	20230901	152700	149359620	4080	4080	4080	4080	0
319	20230901	152600	149359620	4080	4080	4080	4080	0
320	20230901	152500	149359620	4080	4080	4080	4080	0
321	20230901	152400	149359620	4080	4080	4080	4080	0
322	20230901	152300	149359620	4080	4080	4080	4080	0
323	20230901	152200	149359620	4080	4080	4080	4080	0
324	20230901	152100	149359620	4080	4080	4080	4080	0
325	20230901	152000	149359620	4080	4080	4080	4080	0
326	20230901	151900	149359620	4080	4075	4080	4070	345
327	20230901	151800	147953990	4080	4080	4080	4080	0
328	20230901	151700	147953990	4080	4075	4080	4075	2
329	20230901	151600	147945835	4080	4080	4080	4080	0
330	20230901	151500	147945835	4080	4080	4080	4080	10
331	20230901	151400	147905035	4080	4080	4080	4080	0
332	20230901	151300	147905035	4080	4080	4080	4080	1
333	20230901	151200	147900955	4075	4080	4080	4075	516
334	20230901	151100	145798225	4075	4075	4075	4075	314
335	20230901	151000	144518675	4070	4070	4070	4070	704
336	20230901	150900	141653395	4070	4070	4070	4070	114
337	20230901	150800	141189415	4070	4065	4070	4065	286
338	20230901	150700	140026770	4065	4065	4065	4065	0
339	20230901	150600	140026770	4065	4065	4065	4065	0
340	20230901	150500	140026770	4065	4065	4065	4065	0
341	20230901	150400	140026770	4065	4065	4065	4065	0
342	20230901	150300	140026770	4065	4055	4065	4055	11
343	20230901	150200	139982065	4065	4065	4065	4065	0
344	20230901	150100	139982065	4065	4065	4065	4065	0
345	20230901	150000	139982065	4065	4065	4065	4045	160
346	20230901	145900	139331685	4065	4065	4065	4065	0
347	20230901	145800	139331685	4065	4065	4065	4065	0
348	20230901	145700	139331685	4065	4065	4065	4065	0
349	20230901	145600	139331685	4065	4060	4065	4060	590
350	20230901	145500	136933430	4065	4060	4065	4060	347
351	20230901	145400	135524300	4055	4055	4060	4055	101
352	20230901	145300	135114740	4055	4055	4055	4055	1
353	20230901	145200	135110685	4035	4035	4035	4035	33
354	20230901	145100	134977530	4035	4035	4035	4035	1
355	20230901	145000	134973495	4050	4050	4050	4050	0
356	20230901	144900	134973495	4050	4050	4050	4050	0
357	20230901	144800	134973495	4050	4050	4050	4050	17
358	20230901	144700	134904645	4055	4055	4055	4055	10
359	20230901	144600	134864095	4055	4055	4055	4055	0
360	20230901	144500	134864095	4055	4055	4055	4055	10
361	20230901	144400	134823545	4060	4050	4060	4050	2
362	20230901	144300	134815435	4040	4040	4040	4040	1
363	20230901	144200	134811395	4050	4050	4050	4050	0
364	20230901	144100	134811395	4050	4035	4050	4035	937
365	20230901	144000	131030465	4035	4035	4035	4035	0
366	20230901	143900	131030465	4035	4035	4035	4035	71
367	20230901	143800	130743980	4035	4035	4035	4035	0
368	20230901	143700	130743980	4035	4035	4035	4035	0
369	20230901	143600	130743980	4035	4035	4035	4035	100
370	20230901	143500	130340480	4035	4035	4035	4035	1
371	20230901	143400	130336445	4040	4040	4040	4040	0
372	20230901	143300	130336445	4040	4040	4040	4040	0
373	20230901	143200	130336445	4040	4040	4040	4040	0
374	20230901	143100	130336445	4040	4040	4040	4040	302
375	20230901	143000	129116365	4040	4040	4040	4040	0
376	20230901	142900	129116365	4040	4040	4040	4040	0
377	20230901	142800	129116365	4040	4055	4055	4040	247
378	20230901	142700	128118470	4040	4040	4040	4040	1
379	20230901	142600	128114430	4055	4055	4055	4055	2057
380	20230901	142500	119773295	4060	4060	4060	4060	0
381	20230901	142400	119773295	4060	4060	4060	4060	0
382	20230901	142300	119773295	4060	4055	4060	4055	98
383	20230901	142200	119375450	4060	4060	4060	4060	100
384	20230901	142100	118969450	4060	4060	4060	4060	0
385	20230901	142000	118969450	4060	4060	4060	4060	0
386	20230901	141900	118969450	4060	4055	4060	4055	2
387	20230901	141800	118961335	4060	4060	4060	4060	0
388	20230901	141700	118961335	4060	4060	4060	4060	0
389	20230901	141600	118961335	4060	4060	4060	4060	13
390	20230901	141500	118908555	4055	4055	4055	4055	876
391	20230901	141400	115356375	4055	4055	4055	4055	0
392	20230901	141300	115356375	4055	4055	4055	4055	104
393	20230901	141200	114934655	4055	4055	4055	4055	0
394	20230901	141100	114934655	4055	4055	4055	4055	1
395	20230901	141000	114930600	4060	4060	4060	4060	73
396	20230901	140900	114634220	4055	4055	4055	4055	196
397	20230901	140800	113839440	4055	4055	4055	4055	0
398	20230901	140700	113839440	4055	4055	4055	4055	0
399	20230901	140600	113839440	4055	4055	4055	4055	0
400	20230901	140500	113839440	4055	4055	4055	4055	149
401	20230901	140400	113235245	4055	4055	4055	4055	40
402	20230901	140300	113073045	4055	4030	4055	4030	2
403	20230901	140200	113064960	4055	4055	4055	4055	0
404	20230901	140100	113064960	4055	4055	4055	4055	0
405	20230901	140000	113064960	4055	4055	4055	4055	0
406	20230901	135900	113064960	4055	4055	4055	4055	0
407	20230901	135800	113064960	4055	4055	4055	4055	0
408	20230901	135700	113064960	4055	4050	4055	4030	1201
409	20230901	135600	108224615	4055	4050	4055	4050	44
410	20230901	135500	108046410	4050	4050	4050	4050	1
411	20230901	135400	108042360	4030	4030	4030	4030	1
412	20230901	135300	108038330	4050	4050	4050	4050	0
413	20230901	135200	108038330	4050	4050	4050	4050	0
414	20230901	135100	108038330	4050	4050	4050	4050	0
415	20230901	135000	108038330	4050	4045	4050	4045	3031
416	20230901	134900	95763380	4025	4025	4025	4025	0
417	20230901	134800	95763380	4025	4025	4025	4025	0
418	20230901	134700	95763380	4025	4025	4025	4025	0
419	20230901	134600	95763380	4025	4025	4025	4025	1
420	20230901	134500	95759355	4025	4025	4025	4025	0
421	20230901	134400	95759355	4025	4035	4035	4025	800
422	20230901	134300	92533205	4045	4045	4045	4045	1
423	20230901	134200	92529160	4035	4035	4035	4035	0
424	20230901	134100	92529160	4035	4035	4035	4035	0
425	20230901	134000	92529160	4035	4035	4035	4035	0
426	20230901	133900	92529160	4035	4035	4035	4035	0
427	20230901	133800	92529160	4035	4035	4035	4035	1
428	20230901	133700	92525125	4050	4050	4050	4050	0
429	20230901	133600	92525125	4050	4050	4050	4050	378
430	20230901	133500	90994225	4050	4050	4050	4050	0
431	20230901	133400	90994225	4050	4050	4050	4050	0
432	20230901	133300	90994225	4050	4050	4050	4050	0
433	20230901	133200	90994225	4050	4050	4050	4050	0
434	20230901	133100	90994225	4050	4045	4050	4045	111
435	20230901	133000	90544955	4035	4035	4035	4035	1
436	20230901	132900	90540920	4035	4035	4035	4035	0
437	20230901	132800	90540920	4035	4035	4035	4035	0
438	20230901	132700	90540920	4035	4035	4035	4035	0
439	20230901	132600	90540920	4035	4035	4035	4035	265
440	20230901	132500	89471645	4035	4035	4035	4035	0
441	20230901	132400	89471645	4035	4035	4035	4035	0
442	20230901	132300	89471645	4035	4035	4035	4035	5
443	20230901	132200	89451470	4035	4035	4035	4035	1
444	20230901	132100	89447435	4045	4045	4045	4045	24
445	20230901	132000	89350355	4045	4045	4045	4045	0
446	20230901	131900	89350355	4045	4045	4045	4045	0
447	20230901	131800	89350355	4045	4045	4045	4045	0
448	20230901	131700	89350355	4045	4045	4045	4045	0
449	20230901	131600	89350355	4045	4045	4045	4045	1
450	20230901	131500	89346310	4035	4035	4035	4035	0
451	20230901	131400	89346310	4035	4035	4035	4035	1
452	20230901	131300	89342275	4045	4045	4045	4045	0
453	20230901	131200	89342275	4045	4045	4045	4045	0
454	20230901	131100	89342275	4045	4045	4045	4045	0
455	20230901	131000	89342275	4045	4045	4045	4045	0
456	20230901	130900	89342275	4045	4045	4045	4045	25
457	20230901	130800	89241150	4045	4045	4045	4045	0
458	20230901	130700	89241150	4045	4045	4045	4045	0
459	20230901	130600	89241150	4045	4035	4045	4035	10
460	20230901	130500	89200710	4050	4050	4050	4050	0
461	20230901	130400	89200710	4050	4050	4050	4050	0
462	20230901	130300	89200710	4050	4050	4050	4050	0
463	20230901	130200	89200710	4050	4050	4050	4050	0
464	20230901	130100	89200710	4050	4055	4055	4050	433
465	20230901	130000	87447050	4050	4050	4050	4050	0
466	20230901	125900	87447050	4050	4050	4050	4050	0
467	20230901	125800	87447050	4050	4050	4050	4050	0
468	20230901	125700	87447050	4050	4050	4050	4050	1
469	20230901	125600	87443000	4050	4050	4050	4050	20
470	20230901	125500	87362000	4050	4050	4050	4050	0
471	20230901	125400	87362000	4050	4050	4050	4050	0
472	20230901	125300	87362000	4050	4050	4050	4050	0
473	20230901	125200	87362000	4050	4050	4050	4050	0
474	20230901	125100	87362000	4050	4050	4050	4050	0
475	20230901	125000	87362000	4050	4050	4050	4050	70
476	20230901	124900	87078500	4050	4050	4050	4050	1
477	20230901	124800	87074450	4055	4055	4055	4055	0
478	20230901	124700	87074450	4055	4055	4055	4055	0
479	20230901	124600	87074450	4055	4055	4055	4055	0
480	20230901	124500	87074450	4055	4055	4055	4055	1
481	20230901	124400	87070395	4050	4050	4050	4050	2
482	20230901	124300	87062295	4055	4055	4055	4055	0
483	20230901	124200	87062295	4055	4055	4055	4055	0
484	20230901	124100	87062295	4055	4035	4055	4035	2
485	20230901	124000	87054205	4055	4055	4055	4055	0
486	20230901	123900	87054205	4055	4055	4055	4055	0
487	20230901	123800	87054205	4055	4035	4055	4030	39
488	20230901	123700	86896930	4030	4040	4040	4030	1600
489	20230901	123600	80444780	4045	4045	4045	4045	0
490	20230901	123500	80444780	4045	4045	4045	4045	5
491	20230901	123400	80424555	4045	4045	4045	4045	0
492	20230901	123300	80424555	4045	4045	4045	4045	1
493	20230901	123200	80420510	4055	4055	4055	4055	0
494	20230901	123100	80420510	4055	4055	4055	4055	0
495	20230901	123000	80420510	4055	4055	4055	4055	0
496	20230901	122900	80420510	4055	4055	4055	4055	46
497	20230901	122800	80233980	4055	4055	4055	4055	0
498	20230901	122700	80233980	4055	4055	4055	4055	0
499	20230901	122600	80233980	4055	4055	4055	4055	0
500	20230901	122500	80233980	4055	4035	4055	4035	42
501	20230901	122400	80063690	4055	4055	4055	4055	0
502	20230901	122300	80063690	4055	4055	4055	4055	0
503	20230901	122200	80063690	4055	4055	4055	4055	0
504	20230901	122100	80063690	4055	4055	4055	4055	0
505	20230901	122000	80063690	4055	4055	4055	4055	26
506	20230901	121900	79958260	4035	4035	4035	4035	0
507	20230901	121800	79958260	4035	4035	4035	4035	0
508	20230901	121700	79958260	4035	4035	4035	4035	1
509	20230901	121600	79954225	4060	4060	4060	4060	0
510	20230901	121500	79954225	4060	4060	4060	4060	1
511	20230901	121400	79950165	4060	4055	4060	4055	592
512	20230901	121300	77547200	4030	4030	4030	4030	0
513	20230901	121200	77547200	4030	4030	4030	4030	0
514	20230901	121100	77547200	4030	4035	4035	4030	60
515	20230901	121000	77305170	4030	4030	4030	4030	0
516	20230901	120900	77305170	4030	4045	4045	4030	1337
517	20230901	120800	71903170	4060	4060	4060	4060	0
518	20230901	120700	71903170	4060	4060	4060	4060	0
519	20230901	120600	71903170	4060	4060	4060	4060	0
520	20230901	120500	71903170	4060	4060	4060	4060	0
521	20230901	120400	71903170	4060	4060	4060	4060	0
522	20230901	120300	71903170	4060	4060	4060	4060	0
523	20230901	120200	71903170	4060	4060	4060	4060	1
524	20230901	120100	71899110	4045	4045	4045	4045	0
525	20230901	120000	71899110	4045	4045	4045	4045	1
526	20230901	115900	71895065	4050	4050	4050	4050	134
527	20230901	115800	71352365	4050	4060	4060	4050	301
528	20230901	115700	70133305	4045	4045	4045	4045	0
529	20230901	115600	70133305	4045	4050	4050	4045	216
530	20230901	115500	69259200	4050	4050	4050	4050	0
531	20230901	115400	69259200	4050	4050	4050	4050	0
532	20230901	115300	69259200	4050	4050	4050	4050	3
533	20230901	115200	69247050	4050	4050	4050	4050	3
534	20230901	115100	69234900	4060	4060	4060	4060	102
535	20230901	115000	68820780	4045	4045	4045	4045	0
536	20230901	114900	68820780	4045	4045	4045	4045	0
537	20230901	114800	68820780	4045	4045	4045	4045	0
538	20230901	114700	68820780	4045	4055	4055	4045	457
539	20230901	114600	66970870	4060	4060	4060	4060	176
540	20230901	114500	66256310	4060	4060	4060	4060	0
541	20230901	114400	66256310	4060	4060	4060	4060	1
542	20230901	114300	66252250	4060	4060	4060	4060	0
543	20230901	114200	66252250	4060	4060	4060	4060	546
544	20230901	114100	64035490	4065	4065	4065	4065	0
545	20230901	114000	64035490	4065	4065	4065	4065	0
546	20230901	113900	64035490	4065	4065	4065	4065	1
547	20230901	113800	64031425	4060	4060	4060	4060	0
548	20230901	113700	64031425	4060	4060	4060	4060	0
549	20230901	113600	64031425	4060	4060	4060	4060	1
550	20230901	113500	64027365	4065	4065	4065	4065	0
551	20230901	113400	64027365	4065	4065	4065	4065	104
552	20230901	113300	63604605	4065	4065	4065	4065	0
553	20230901	113200	63604605	4065	4065	4065	4065	274
554	20230901	113100	62490795	4075	4075	4075	4075	0
555	20230901	113000	62490795	4075	4075	4075	4075	0
556	20230901	112900	62490795	4075	4075	4075	4075	1
557	20230901	112800	62486720	4065	4065	4065	4065	1
558	20230901	112700	62482655	4075	4075	4075	4075	0
559	20230901	112600	62482655	4075	4075	4075	4075	1
560	20230901	112500	62478580	4075	4075	4075	4075	1
561	20230901	112400	62474505	4075	4075	4075	4075	0
562	20230901	112300	62474505	4075	4075	4075	4075	0
563	20230901	112200	62474505	4075	4075	4075	4075	0
564	20230901	112100	62474505	4075	4075	4075	4075	25
565	20230901	112000	62372630	4065	4065	4065	4065	1
566	20230901	111900	62368565	4065	4065	4065	4065	0
567	20230901	111800	62368565	4065	4065	4065	4065	0
568	20230901	111700	62368565	4065	4065	4065	4065	0
569	20230901	111600	62368565	4065	4070	4070	4065	82
570	20230901	111500	62034920	4075	4075	4075	4075	340
571	20230901	111400	60649420	4090	4090	4090	4090	18
572	20230901	111300	60575800	4090	4090	4090	4090	22
573	20230901	111200	60485820	4075	4075	4075	4075	1
574	20230901	111100	60481745	4095	4095	4095	4095	0
575	20230901	111000	60481745	4095	4095	4095	4095	0
576	20230901	110900	60481745	4095	4095	4095	4095	0
577	20230901	110800	60481745	4095	4095	4095	4095	185
578	20230901	110700	59724170	4095	4095	4095	4095	0
579	20230901	110600	59724170	4095	4095	4095	4095	99
580	20230901	110500	59318765	4095	4095	4095	4095	5
581	20230901	110400	59298290	4095	4095	4095	4095	1
582	20230901	110300	59294195	4095	4095	4095	4095	1
583	20230901	110200	59290100	4095	4095	4095	4095	0
584	20230901	110100	59290100	4095	4095	4095	4095	17
585	20230901	110000	59220485	4095	4095	4095	4095	30
586	20230901	105900	59097635	4080	4080	4080	4080	95
587	20230901	105800	58710035	4080	4080	4080	4080	0
588	20230901	105700	58710035	4080	4080	4080	4080	0
589	20230901	105600	58710035	4080	4080	4080	4080	0
590	20230901	105500	58710035	4080	4080	4080	4080	1
591	20230901	105400	58705955	4075	4075	4075	4075	0
592	20230901	105300	58705955	4075	4075	4075	4075	0
593	20230901	105200	58705955	4075	4075	4075	4075	0
594	20230901	105100	58705955	4075	4075	4075	4075	0
595	20230901	105000	58705955	4075	4075	4075	4075	0
596	20230901	104900	58705955	4075	4075	4075	4075	0
597	20230901	104800	58705955	4075	4075	4075	4075	0
598	20230901	104700	58705955	4075	4075	4075	4075	1
599	20230901	104600	58701880	4075	4075	4075	4075	0
600	20230901	104500	58701880	4075	4075	4075	4075	0
601	20230901	104400	58701880	4075	4075	4075	4075	0
602	20230901	104300	58701880	4075	4075	4075	4075	0
603	20230901	104200	58701880	4075	4075	4075	4075	0
604	20230901	104100	58701880	4075	4075	4075	4075	590
605	20230901	104000	56297630	4075	4075	4075	4075	0
606	20230901	103900	56297630	4075	4075	4075	4075	1
607	20230901	103800	56293555	4105	4105	4105	4105	1
608	20230901	103700	56289450	4105	4105	4105	4105	13
609	20230901	103600	56236085	4080	4080	4080	4080	0
610	20230901	103500	56236085	4080	4080	4080	4080	0
611	20230901	103400	56236085	4080	4080	4080	4080	0
612	20230901	103300	56236085	4080	4080	4080	4080	0
613	20230901	103200	56236085	4080	4085	4085	4080	539
614	20230901	103100	54036960	4080	4105	4105	4080	2
615	20230901	103000	54028775	4080	4080	4080	4080	6
616	20230901	102900	54004295	4070	4070	4070	4070	0
617	20230901	102800	54004295	4070	4070	4070	4070	0
618	20230901	102700	54004295	4070	4070	4070	4070	0
619	20230901	102600	54004295	4070	4070	4070	4070	0
620	20230901	102500	54004295	4070	4070	4070	4070	0
621	20230901	102400	54004295	4070	4070	4070	4070	0
622	20230901	102300	54004295	4070	4070	4070	4070	111
623	20230901	102200	53552525	4060	4060	4060	4060	0
624	20230901	102100	53552525	4060	4060	4060	4060	0
625	20230901	102000	53552525	4060	4060	4060	4060	0
626	20230901	101900	53552525	4060	4070	4070	4060	272
627	20230901	101800	52447670	4070	4090	4090	4070	104
628	20230901	101700	52024240	4065	4065	4065	4065	0
629	20230901	101600	52024240	4065	4065	4065	4065	0
630	20230901	101500	52024240	4065	4065	4065	4065	1
631	20230901	101400	52020175	4070	4070	4070	4070	0
632	20230901	101300	52020175	4070	4070	4070	4070	0
633	20230901	101200	52020175	4070	4070	4070	4070	0
634	20230901	101100	52020175	4070	4070	4070	4070	0
635	20230901	101000	52020175	4070	4070	4070	4070	0
636	20230901	100900	52020175	4070	4070	4070	4070	0
637	20230901	100800	52020175	4070	4070	4070	4070	2
638	20230901	100700	52012035	4070	4070	4070	4070	0
639	20230901	100600	52012035	4070	4070	4070	4065	38
640	20230901	100500	51857380	4070	4070	4070	4070	0
641	20230901	100400	51857380	4070	4070	4070	4070	2
642	20230901	100300	51849240	4070	4070	4070	4070	2
643	20230901	100200	51841100	4070	4085	4085	4070	57
644	20230901	100100	51609090	4095	4095	4095	4095	0
645	20230901	100000	51609090	4095	4095	4095	4095	1
646	20230901	095900	51604995	4095	4095	4095	4095	2
647	20230901	095800	51596805	4095	4105	4105	4095	237
648	20230901	095700	50624235	4125	4125	4125	4125	0
649	20230901	095600	50624235	4125	4125	4125	4125	1
650	20230901	095500	50620110	4100	4100	4100	4100	0
651	20230901	095400	50620110	4100	4100	4100	4100	2
652	20230901	095300	50611910	4135	4135	4135	4135	0
653	20230901	095200	50611910	4135	4135	4135	4135	25
654	20230901	095100	50508535	4115	4115	4115	4115	0
655	20230901	095000	50508535	4115	4115	4115	4115	1
656	20230901	094900	50504420	4115	4140	4140	4110	952
657	20230901	094800	46581595	4140	4105	4140	4105	2319
658	20230901	094700	36983235	4095	4085	4095	4085	190
659	20230901	094600	36206995	4085	4085	4085	4085	0
660	20230901	094500	36206995	4085	4085	4085	4085	0
661	20230901	094400	36206995	4085	4085	4085	4085	2
662	20230901	094300	36198825	4070	4080	4080	4070	178
663	20230901	094200	35472880	4080	4085	4085	4080	3
664	20230901	094100	35460630	4085	4080	4085	4080	126
665	20230901	094000	34946535	4080	4080	4080	4080	123
666	20230901	093900	34444695	4075	4075	4075	4075	1
667	20230901	093800	34440620	4065	4060	4065	4060	168
668	20230901	093700	33757715	4045	4045	4045	4045	25
669	20230901	093600	33656590	4060	4060	4060	4060	0
670	20230901	093500	33656590	4060	4060	4060	4060	0
671	20230901	093400	33656590	4060	4065	4065	4030	505
672	20230901	093300	31614745	4075	4075	4075	4075	1
673	20230901	093200	31610670	4085	4085	4085	4085	9
674	20230901	093100	31573905	4090	4095	4095	4090	64
675	20230901	093000	31312140	4095	4095	4095	4095	0
676	20230901	092900	31312140	4095	4095	4095	4095	733
677	20230901	092800	28310505	4090	4090	4090	4090	113
678	20230901	092700	27848335	4095	4095	4095	4095	0
679	20230901	092600	27848335	4095	4110	4110	4095	134
680	20230901	092500	27297610	4105	4120	4120	4105	1069
681	20230901	092400	22902420	4135	4135	4135	4135	0
682	20230901	092300	22902420	4135	4135	4135	4135	1
683	20230901	092200	22898285	4135	4130	4135	4125	380
684	20230901	092100	21330095	4140	4115	4145	4115	457
685	20230901	092000	19446525	4115	4115	4115	4115	198
686	20230901	091900	18631755	4115	4105	4115	4105	188
687	20230901	091800	17859895	4090	4090	4090	4090	251
688	20230901	091700	16833305	4105	4105	4105	4105	13
689	20230901	091600	16779940	4105	4080	4105	4080	33
690	20230901	091500	16644950	4090	4090	4090	4090	37
691	20230901	091400	16493620	4095	4090	4095	4090	341
692	20230901	091300	15097790	4090	4070	4090	4060	556
693	20230901	091200	12838430	4095	4075	4095	4075	25
694	20230901	091100	12736310	4070	4060	4070	4060	7
695	20230901	091000	12707835	4060	4060	4060	4060	1
696	20230901	090900	12703775	4060	4060	4060	4060	6
697	20230901	090800	12679415	4060	4060	4060	4060	0
698	20230901	090700	12679415	4060	4060	4060	4060	0
699	20230901	090600	12679415	4060	4050	4060	4050	380
700	20230901	090500	11139310	4045	4045	4050	4045	96
701	20230901	090400	10750620	4035	4035	4035	4035	205
702	20230901	090300	9923445	4035	4015	4035	4010	283
703	20230901	090200	8787620	4015	4015	4015	4015	342
704	20230901	090100	7414490	4010	4010	4010	4010	14
705	20230901	090000	7358350	4010	4010	4010	4010	1828