KissMeData/383930/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204300	227106405	5040	5040	5040	5040	926
3	20230901	204200	227106405	5040	5040	5040	5040	0
4	20230901	204100	227106405	5040	5040	5040	5040	0
5	20230901	204000	227106405	5040	5040	5040	5040	0
6	20230901	203900	227106405	5040	5040	5040	5040	0
7	20230901	203800	227106405	5040	5040	5040	5040	0
8	20230901	203700	227106405	5040	5040	5040	5040	0
9	20230901	203600	227106405	5040	5040	5040	5040	0
10	20230901	203500	227106405	5040	5040	5040	5040	0
11	20230901	203400	227106405	5040	5040	5040	5040	0
12	20230901	203300	227106405	5040	5040	5040	5040	0
13	20230901	203200	227106405	5040	5040	5040	5040	0
14	20230901	203100	227106405	5040	5040	5040	5040	0
15	20230901	203000	227106405	5040	5040	5040	5040	0
16	20230901	202900	227106405	5040	5040	5040	5040	0
17	20230901	202800	227106405	5040	5040	5040	5040	0
18	20230901	202700	227106405	5040	5040	5040	5040	0
19	20230901	202600	227106405	5040	5040	5040	5040	0
20	20230901	202500	227106405	5040	5040	5040	5040	0
21	20230901	202400	227106405	5040	5040	5040	5040	0
22	20230901	202300	227106405	5040	5040	5040	5040	0
23	20230901	202200	227106405	5040	5040	5040	5040	0
24	20230901	202100	227106405	5040	5040	5040	5040	0
25	20230901	202000	227106405	5040	5040	5040	5040	0
26	20230901	201900	227106405	5040	5040	5040	5040	0
27	20230901	201800	227106405	5040	5040	5040	5040	0
28	20230901	201700	227106405	5040	5040	5040	5040	0
29	20230901	201600	227106405	5040	5040	5040	5040	0
30	20230901	201500	227106405	5040	5040	5040	5040	0
31	20230901	201400	227106405	5040	5040	5040	5040	0
32	20230901	201300	227106405	5040	5040	5040	5040	926
33	20230901	201200	227106405	5040	5040	5040	5040	0
34	20230901	201100	227106405	5040	5040	5040	5040	0
35	20230901	201000	227106405	5040	5040	5040	5040	0
36	20230901	200900	227106405	5040	5040	5040	5040	0
37	20230901	200800	227106405	5040	5040	5040	5040	0
38	20230901	200700	227106405	5040	5040	5040	5040	0
39	20230901	200600	227106405	5040	5040	5040	5040	0
40	20230901	200500	227106405	5040	5040	5040	5040	0
41	20230901	200400	227106405	5040	5040	5040	5040	0
42	20230901	200300	227106405	5040	5040	5040	5040	0
43	20230901	200200	227106405	5040	5040	5040	5040	0
44	20230901	200100	227106405	5040	5040	5040	5040	0
45	20230901	200000	227106405	5040	5040	5040	5040	0
46	20230901	195900	227106405	5040	5040	5040	5040	0
47	20230901	195800	227106405	5040	5040	5040	5040	0
48	20230901	195700	227106405	5040	5040	5040	5040	0
49	20230901	195600	227106405	5040	5040	5040	5040	0
50	20230901	195500	227106405	5040	5040	5040	5040	0
51	20230901	195400	227106405	5040	5040	5040	5040	0
52	20230901	195300	227106405	5040	5040	5040	5040	0
53	20230901	195200	227106405	5040	5040	5040	5040	0
54	20230901	195100	227106405	5040	5040	5040	5040	0
55	20230901	195000	227106405	5040	5040	5040	5040	0
56	20230901	194900	227106405	5040	5040	5040	5040	0
57	20230901	194800	227106405	5040	5040	5040	5040	0
58	20230901	194700	227106405	5040	5040	5040	5040	0
59	20230901	194600	227106405	5040	5040	5040	5040	0
60	20230901	194500	227106405	5040	5040	5040	5040	0
61	20230901	194400	227106405	5040	5040	5040	5040	0
62	20230901	194300	227106405	5040	5040	5040	5040	926
63	20230901	194200	227106405	5040	5040	5040	5040	0
64	20230901	194100	227106405	5040	5040	5040	5040	0
65	20230901	194000	227106405	5040	5040	5040	5040	0
66	20230901	193900	227106405	5040	5040	5040	5040	0
67	20230901	193800	227106405	5040	5040	5040	5040	0
68	20230901	193700	227106405	5040	5040	5040	5040	0
69	20230901	193600	227106405	5040	5040	5040	5040	0
70	20230901	193500	227106405	5040	5040	5040	5040	0
71	20230901	193400	227106405	5040	5040	5040	5040	0
72	20230901	193300	227106405	5040	5040	5040	5040	0
73	20230901	193200	227106405	5040	5040	5040	5040	0
74	20230901	193100	227106405	5040	5040	5040	5040	0
75	20230901	193000	227106405	5040	5040	5040	5040	0
76	20230901	192900	227106405	5040	5040	5040	5040	0
77	20230901	192800	227106405	5040	5040	5040	5040	0
78	20230901	192700	227106405	5040	5040	5040	5040	0
79	20230901	192600	227106405	5040	5040	5040	5040	0
80	20230901	192500	227106405	5040	5040	5040	5040	0
81	20230901	192400	227106405	5040	5040	5040	5040	0
82	20230901	192300	227106405	5040	5040	5040	5040	0
83	20230901	192200	227106405	5040	5040	5040	5040	0
84	20230901	192100	227106405	5040	5040	5040	5040	0
85	20230901	192000	227106405	5040	5040	5040	5040	0
86	20230901	191900	227106405	5040	5040	5040	5040	0
87	20230901	191800	227106405	5040	5040	5040	5040	0
88	20230901	191700	227106405	5040	5040	5040	5040	0
89	20230901	191600	227106405	5040	5040	5040	5040	0
90	20230901	191500	227106405	5040	5040	5040	5040	0
91	20230901	191400	227106405	5040	5040	5040	5040	0
92	20230901	191300	227106405	5040	5040	5040	5040	926
93	20230901	191200	227106405	5040	5040	5040	5040	0
94	20230901	191100	227106405	5040	5040	5040	5040	0
95	20230901	191000	227106405	5040	5040	5040	5040	0
96	20230901	190900	227106405	5040	5040	5040	5040	0
97	20230901	190800	227106405	5040	5040	5040	5040	0
98	20230901	190700	227106405	5040	5040	5040	5040	0
99	20230901	190600	227106405	5040	5040	5040	5040	0
100	20230901	190500	227106405	5040	5040	5040	5040	0
101	20230901	190400	227106405	5040	5040	5040	5040	0
102	20230901	190300	227106405	5040	5040	5040	5040	0
103	20230901	190200	227106405	5040	5040	5040	5040	0
104	20230901	190100	227106405	5040	5040	5040	5040	0
105	20230901	190000	227106405	5040	5040	5040	5040	0
106	20230901	185900	227106405	5040	5040	5040	5040	0
107	20230901	185800	227106405	5040	5040	5040	5040	0
108	20230901	185700	227106405	5040	5040	5040	5040	0
109	20230901	185600	227106405	5040	5040	5040	5040	0
110	20230901	185500	227106405	5040	5040	5040	5040	0
111	20230901	185400	227106405	5040	5040	5040	5040	0
112	20230901	185300	227106405	5040	5040	5040	5040	0
113	20230901	185200	227106405	5040	5040	5040	5040	0
114	20230901	185100	227106405	5040	5040	5040	5040	0
115	20230901	185000	227106405	5040	5040	5040	5040	0
116	20230901	184900	227106405	5040	5040	5040	5040	0
117	20230901	184800	227106405	5040	5040	5040	5040	0
118	20230901	184700	227106405	5040	5040	5040	5040	0
119	20230901	184600	227106405	5040	5040	5040	5040	0
120	20230901	184500	227106405	5040	5040	5040	5040	0
121	20230901	184400	227106405	5040	5040	5040	5040	0
122	20230901	184300	227106405	5040	5040	5040	5040	926
123	20230901	184200	227106405	5040	5040	5040	5040	0
124	20230901	184100	227106405	5040	5040	5040	5040	0
125	20230901	184000	227106405	5040	5040	5040	5040	0
126	20230901	183900	227106405	5040	5040	5040	5040	0
127	20230901	183800	227106405	5040	5040	5040	5040	0
128	20230901	183700	227106405	5040	5040	5040	5040	0
129	20230901	183600	227106405	5040	5040	5040	5040	0
130	20230901	183500	227106405	5040	5040	5040	5040	0
131	20230901	183400	227106405	5040	5040	5040	5040	0
132	20230901	183300	227106405	5040	5040	5040	5040	0
133	20230901	183200	227106405	5040	5040	5040	5040	0
134	20230901	183100	227106405	5040	5040	5040	5040	0
135	20230901	183000	227106405	5040	5040	5040	5040	0
136	20230901	182900	227106405	5040	5040	5040	5040	0
137	20230901	182800	227106405	5040	5040	5040	5040	0
138	20230901	182700	227106405	5040	5040	5040	5040	0
139	20230901	182600	227106405	5040	5040	5040	5040	0
140	20230901	182500	227106405	5040	5040	5040	5040	0
141	20230901	182400	227106405	5040	5040	5040	5040	0
142	20230901	182300	227106405	5040	5040	5040	5040	0
143	20230901	182200	227106405	5040	5040	5040	5040	0
144	20230901	182100	227106405	5040	5040	5040	5040	0
145	20230901	182000	227106405	5040	5040	5040	5040	0
146	20230901	181900	227106405	5040	5040	5040	5040	0
147	20230901	181800	227106405	5040	5040	5040	5040	0
148	20230901	181700	227106405	5040	5040	5040	5040	0
149	20230901	181600	227106405	5040	5040	5040	5040	0
150	20230901	181500	227106405	5040	5040	5040	5040	0
151	20230901	181400	227106405	5040	5040	5040	5040	0
152	20230901	181300	227106405	5040	5040	5040	5040	926
153	20230901	181200	227106405	5040	5040	5040	5040	0
154	20230901	181100	227106405	5040	5040	5040	5040	0
155	20230901	181000	227106405	5040	5040	5040	5040	0
156	20230901	180900	227106405	5040	5040	5040	5040	0
157	20230901	180800	227106405	5040	5040	5040	5040	0
158	20230901	180700	227106405	5040	5040	5040	5040	0
159	20230901	180600	227106405	5040	5040	5040	5040	0
160	20230901	180500	227106405	5040	5040	5040	5040	0
161	20230901	180400	227106405	5040	5040	5040	5040	0
162	20230901	180300	227106405	5040	5040	5040	5040	0
163	20230901	180200	227106405	5040	5040	5040	5040	0
164	20230901	180100	227106405	5040	5040	5040	5040	0
165	20230901	180000	227106405	5040	5040	5040	5040	0
166	20230901	175900	227106405	5040	5040	5040	5040	0
167	20230901	175800	227106405	5040	5040	5040	5040	0
168	20230901	175700	227106405	5040	5040	5040	5040	0
169	20230901	175600	227106405	5040	5040	5040	5040	0
170	20230901	175500	227106405	5040	5040	5040	5040	0
171	20230901	175400	227106405	5040	5040	5040	5040	0
172	20230901	175300	227106405	5040	5040	5040	5040	0
173	20230901	175200	227106405	5040	5040	5040	5040	0
174	20230901	175100	227106405	5040	5040	5040	5040	0
175	20230901	175000	227106405	5040	5040	5040	5040	0
176	20230901	174900	227106405	5040	5040	5040	5040	0
177	20230901	174800	227106405	5040	5040	5040	5040	0
178	20230901	174700	227106405	5040	5040	5040	5040	0
179	20230901	174600	227106405	5040	5040	5040	5040	0
180	20230901	174500	227106405	5040	5040	5040	5040	0
181	20230901	174400	227106405	5040	5040	5040	5040	0
182	20230901	174300	227106405	5040	5040	5040	5040	926
183	20230901	174200	227106405	5040	5040	5040	5040	0
184	20230901	174100	227106405	5040	5040	5040	5040	0
185	20230901	174000	227106405	5040	5040	5040	5040	0
186	20230901	173900	227106405	5040	5040	5040	5040	0
187	20230901	173800	227106405	5040	5040	5040	5040	0
188	20230901	173700	227106405	5040	5040	5040	5040	0
189	20230901	173600	227106405	5040	5040	5040	5040	0
190	20230901	173500	227106405	5040	5040	5040	5040	0
191	20230901	173400	227106405	5040	5040	5040	5040	0
192	20230901	173300	227106405	5040	5040	5040	5040	0
193	20230901	173200	227106405	5040	5040	5040	5040	0
194	20230901	173100	227106405	5040	5040	5040	5040	0
195	20230901	173000	227106405	5040	5040	5040	5040	0
196	20230901	172900	227106405	5040	5040	5040	5040	0
197	20230901	172800	227106405	5040	5040	5040	5040	0
198	20230901	172700	227106405	5040	5040	5040	5040	0
199	20230901	172600	227106405	5040	5040	5040	5040	0
200	20230901	172500	227106405	5040	5040	5040	5040	0
201	20230901	172400	227106405	5040	5040	5040	5040	0
202	20230901	172300	227106405	5040	5040	5040	5040	0
203	20230901	172200	227106405	5040	5040	5040	5040	0
204	20230901	172100	227106405	5040	5040	5040	5040	0
205	20230901	172000	227106405	5040	5040	5040	5040	0
206	20230901	171900	227106405	5040	5040	5040	5040	0
207	20230901	171800	227106405	5040	5040	5040	5040	0
208	20230901	171700	227106405	5040	5040	5040	5040	0
209	20230901	171600	227106405	5040	5040	5040	5040	0
210	20230901	171500	227106405	5040	5040	5040	5040	0
211	20230901	171400	227106405	5040	5040	5040	5040	0
212	20230901	171300	227106405	5040	5040	5040	5040	926
213	20230901	171200	227106405	5040	5040	5040	5040	0
214	20230901	171100	227106405	5040	5040	5040	5040	0
215	20230901	171000	227106405	5040	5040	5040	5040	0
216	20230901	170900	227106405	5040	5040	5040	5040	0
217	20230901	170800	227106405	5040	5040	5040	5040	0
218	20230901	170700	227106405	5040	5040	5040	5040	0
219	20230901	170600	227106405	5040	5040	5040	5040	0
220	20230901	170500	227106405	5040	5040	5040	5040	0
221	20230901	170400	227106405	5040	5040	5040	5040	0
222	20230901	170300	227106405	5040	5040	5040	5040	0
223	20230901	170200	227106405	5040	5040	5040	5040	0
224	20230901	170100	227106405	5040	5040	5040	5040	0
225	20230901	170000	227106405	5040	5040	5040	5040	0
226	20230901	165900	227106405	5040	5040	5040	5040	0
227	20230901	165800	227106405	5040	5040	5040	5040	0
228	20230901	165700	227106405	5040	5040	5040	5040	0
229	20230901	165600	227106405	5040	5040	5040	5040	0
230	20230901	165500	227106405	5040	5040	5040	5040	0
231	20230901	165400	227106405	5040	5040	5040	5040	0
232	20230901	165300	227106405	5040	5040	5040	5040	0
233	20230901	165200	227106405	5040	5040	5040	5040	0
234	20230901	165100	227106405	5040	5040	5040	5040	0
235	20230901	165000	227106405	5040	5040	5040	5040	0
236	20230901	164900	227106405	5040	5040	5040	5040	0
237	20230901	164800	227106405	5040	5040	5040	5040	0
238	20230901	164700	227106405	5040	5040	5040	5040	0
239	20230901	164600	227106405	5040	5040	5040	5040	0
240	20230901	164500	227106405	5040	5040	5040	5040	0
241	20230901	164400	227106405	5040	5040	5040	5040	0
242	20230901	164300	227106405	5040	5040	5040	5040	926
243	20230901	164200	227106405	5040	5040	5040	5040	0
244	20230901	164100	227106405	5040	5040	5040	5040	0
245	20230901	164000	227106405	5040	5040	5040	5040	0
246	20230901	163900	227106405	5040	5040	5040	5040	0
247	20230901	163800	227106405	5040	5040	5040	5040	0
248	20230901	163700	227106405	5040	5040	5040	5040	0
249	20230901	163600	227106405	5040	5040	5040	5040	0
250	20230901	163500	227106405	5040	5040	5040	5040	0
251	20230901	163400	227106405	5040	5040	5040	5040	0
252	20230901	163300	227106405	5040	5040	5040	5040	0
253	20230901	163200	227106405	5040	5040	5040	5040	0
254	20230901	163100	227106405	5040	5040	5040	5040	0
255	20230901	163000	227106405	5040	5040	5040	5040	0
256	20230901	162900	227106405	5040	5040	5040	5040	0
257	20230901	162800	227106405	5040	5040	5040	5040	0
258	20230901	162700	227106405	5040	5040	5040	5040	0
259	20230901	162600	227106405	5040	5040	5040	5040	0
260	20230901	162500	227106405	5040	5040	5040	5040	0
261	20230901	162400	227106405	5040	5040	5040	5040	0
262	20230901	162300	227106405	5040	5040	5040	5040	0
263	20230901	162200	227106405	5040	5040	5040	5040	0
264	20230901	162100	227106405	5040	5040	5040	5040	0
265	20230901	162000	227106405	5040	5040	5040	5040	0
266	20230901	161900	227106405	5040	5040	5040	5040	0
267	20230901	161800	227106405	5040	5040	5040	5040	0
268	20230901	161700	227106405	5040	5040	5040	5040	0
269	20230901	161600	227106405	5040	5040	5040	5040	0
270	20230901	161500	227106405	5040	5040	5040	5040	0
271	20230901	161400	227106405	5040	5040	5040	5040	0
272	20230901	161300	227106405	5040	5040	5040	5040	926
273	20230901	161200	227106405	5040	5040	5040	5040	0
274	20230901	161100	227106405	5040	5040	5040	5040	0
275	20230901	161000	227106405	5040	5040	5040	5040	0
276	20230901	160900	227106405	5040	5040	5040	5040	0
277	20230901	160800	227106405	5040	5040	5040	5040	0
278	20230901	160700	227106405	5040	5040	5040	5040	0
279	20230901	160600	227106405	5040	5040	5040	5040	0
280	20230901	160500	227106405	5040	5040	5040	5040	0
281	20230901	160400	227106405	5040	5040	5040	5040	0
282	20230901	160300	227106405	5040	5040	5040	5040	0
283	20230901	160200	227106405	5040	5040	5040	5040	0
284	20230901	160100	227106405	5040	5040	5040	5040	0
285	20230901	160000	227106405	5040	5040	5040	5040	0
286	20230901	155900	227106405	5040	5040	5040	5040	0
287	20230901	155800	227106405	5040	5040	5040	5040	0
288	20230901	155700	227106405	5040	5040	5040	5040	0
289	20230901	155600	227106405	5040	5040	5040	5040	0
290	20230901	155500	227106405	5040	5040	5040	5040	0
291	20230901	155400	227106405	5040	5040	5040	5040	0
292	20230901	155300	227106405	5040	5040	5040	5040	0
293	20230901	155200	227106405	5040	5040	5040	5040	0
294	20230901	155100	227106405	5040	5040	5040	5040	0
295	20230901	155000	227106405	5040	5040	5040	5040	0
296	20230901	154900	227106405	5040	5040	5040	5040	0
297	20230901	154800	227106405	5040	5040	5040	5040	0
298	20230901	154700	227106405	5040	5040	5040	5040	0
299	20230901	154600	227106405	5040	5040	5040	5040	0
300	20230901	154500	227106405	5040	5040	5040	5040	0
301	20230901	154400	227106405	5040	5040	5040	5040	0
302	20230901	154300	227106405	5040	5040	5040	5040	926
303	20230901	154200	227106405	5040	5040	5040	5040	0
304	20230901	154100	227106405	5040	5040	5040	5040	0
305	20230901	154000	227106405	5040	5040	5040	5040	0
306	20230901	153900	227106405	5040	5040	5040	5040	0
307	20230901	153800	227106405	5040	5040	5040	5040	0
308	20230901	153700	227106405	5040	5040	5040	5040	0
309	20230901	153600	227106405	5040	5040	5040	5040	0
310	20230901	153500	227106405	5040	5040	5040	5040	0
311	20230901	153400	227106405	5040	5040	5040	5040	0
312	20230901	153300	227106405	5040	5040	5040	5040	0
313	20230901	153200	227106405	5040	5040	5040	5040	0
314	20230901	153100	227106405	5040	5040	5040	5040	0
315	20230901	153000	227106405	5040	5040	5040	5040	926
316	20230901	152900	222439365	5020	5020	5020	5020	0
317	20230901	152800	222439365	5020	5020	5020	5020	0
318	20230901	152700	222439365	5020	5020	5020	5020	0
319	20230901	152600	222439365	5020	5020	5020	5020	0
320	20230901	152500	222439365	5020	5020	5020	5020	0
321	20230901	152400	222439365	5020	5020	5020	5020	0
322	20230901	152300	222439365	5020	5020	5020	5020	0
323	20230901	152200	222439365	5020	5020	5020	5020	0
324	20230901	152100	222439365	5020	5020	5020	5020	0
325	20230901	152000	222439365	5020	5020	5020	5020	0
326	20230901	151900	222439365	5020	5010	5020	5010	128
327	20230901	151800	221797035	5020	5030	5040	5020	1208
328	20230901	151700	215722805	5030	5030	5030	5030	4632
329	20230901	151600	192423845	5030	5030	5030	5030	20
330	20230901	151500	192323245	5020	5020	5020	5020	359
331	20230901	151400	190521065	5020	5000	5020	5000	13
332	20230901	151300	190455955	5000	5000	5000	5000	8
333	20230901	151200	190415955	5000	5000	5000	5000	0
334	20230901	151100	190415955	5000	5000	5000	5000	30
335	20230901	151000	190265955	5000	4995	5000	4995	67
336	20230901	150900	189931220	5000	5000	5000	5000	248
337	20230901	150800	188691220	5000	5000	5000	5000	23
338	20230901	150700	188576220	5000	5000	5000	5000	79
339	20230901	150600	188181220	5000	5000	5000	5000	221
340	20230901	150500	187076220	5030	5030	5030	5030	0
341	20230901	150400	187076220	5030	5030	5030	5030	0
342	20230901	150300	187076220	5030	5030	5030	5030	0
343	20230901	150200	187076220	5030	5030	5030	5030	0
344	20230901	150100	187076220	5030	5000	5030	5000	301
345	20230901	150000	185571190	5030	4985	5030	4985	125
346	20230901	145900	184948020	4985	4995	4995	4985	1063
347	20230901	145800	179646305	5000	5010	5010	5000	1131
348	20230901	145700	173988235	5020	5010	5020	5010	9
349	20230901	145600	173943085	5010	5030	5030	5010	106
350	20230901	145500	173410975	5040	5040	5040	5040	0
351	20230901	145400	173410975	5040	5040	5040	5040	0
352	20230901	145300	173410975	5040	5040	5040	5040	0
353	20230901	145200	173410975	5040	5020	5040	5020	568
354	20230901	145100	170559585	5030	5030	5030	5030	0
355	20230901	145000	170559585	5030	5040	5040	5030	102
356	20230901	144900	170046505	5040	5040	5040	5030	304
357	20230901	144800	168515865	5070	5050	5070	5050	300
358	20230901	144700	166999835	5050	5050	5050	5050	0
359	20230901	144600	166999835	5050	5050	5050	5050	50
360	20230901	144500	166747335	5040	5040	5040	5040	0
361	20230901	144400	166747335	5040	5040	5040	5040	5
362	20230901	144300	166722135	5050	5030	5050	5030	133
363	20230901	144200	166051605	5040	5030	5040	5030	12
364	20230901	144100	165991145	5020	5020	5020	5020	239
365	20230901	144000	164791365	5020	5020	5020	5020	260
366	20230901	143900	163486165	5020	5020	5020	5020	5
367	20230901	143800	163461065	5020	5020	5020	5020	0
368	20230901	143700	163461065	5020	5020	5020	5020	0
369	20230901	143600	163461065	5020	5020	5020	5020	0
370	20230901	143500	163461065	5020	5020	5020	5020	0
371	20230901	143400	163461065	5020	5020	5020	5020	0
372	20230901	143300	163461065	5020	5020	5020	5020	0
373	20230901	143200	163461065	5020	4995	5020	4995	251
374	20230901	143100	162207260	4980	5000	5000	4980	1141
375	20230901	143000	156519290	5000	5010	5010	5000	281
376	20230901	142900	155113710	5010	5000	5010	5000	32
377	20230901	142800	154953430	5010	5020	5020	5010	892
378	20230901	142700	150482470	5030	5030	5030	5030	0
379	20230901	142600	150482470	5030	5030	5030	5030	0
380	20230901	142500	150482470	5030	5030	5030	5030	10
381	20230901	142400	150432170	5040	5040	5040	5040	0
382	20230901	142300	150432170	5040	5030	5040	5030	2
383	20230901	142200	150422100	5040	5050	5050	5000	4511
384	20230901	142100	127823910	5030	5030	5030	5030	168
385	20230901	142000	126978870	5030	5030	5030	5030	201
386	20230901	141900	125967840	5030	5030	5030	5030	100
387	20230901	141800	125464840	5030	5030	5030	5030	100
388	20230901	141700	124961840	5030	5030	5030	5030	100
389	20230901	141600	124458840	5030	5030	5030	5030	267
390	20230901	141500	123115830	5030	5040	5040	5030	685
391	20230901	141400	119664840	5050	5050	5050	5050	0
392	20230901	141300	119664840	5050	5050	5050	5050	0
393	20230901	141200	119664840	5050	5050	5050	5050	0
394	20230901	141100	119664840	5050	5050	5050	5050	100
395	20230901	141000	119159840	5050	5050	5050	5050	100
396	20230901	140900	118654840	5050	5050	5050	5050	0
397	20230901	140800	118654840	5050	5050	5050	5050	0
398	20230901	140700	118654840	5050	5050	5050	5050	0
399	20230901	140600	118654840	5050	5050	5050	5050	50
400	20230901	140500	118402340	5050	5050	5050	5050	0
401	20230901	140400	118402340	5050	5050	5050	5050	0
402	20230901	140300	118402340	5050	5050	5050	5050	0
403	20230901	140200	118402340	5050	5050	5050	5050	0
404	20230901	140100	118402340	5050	5050	5050	5050	0
405	20230901	140000	118402340	5050	5050	5050	5050	2
406	20230901	135900	118392240	5050	5050	5050	5050	3
407	20230901	135800	118377090	5050	5050	5050	5050	3
408	20230901	135700	118361940	5050	5050	5050	5050	173
409	20230901	135600	117488290	5050	5040	5050	5030	10
410	20230901	135500	117437960	5050	5050	5050	5050	0
411	20230901	135400	117437960	5050	5050	5050	5050	0
412	20230901	135300	117437960	5050	5050	5050	5050	10
413	20230901	135200	117387460	5050	5050	5050	5050	0
414	20230901	135100	117387460	5050	5050	5050	5050	1
415	20230901	135000	117382410	5030	5040	5040	5030	1121
416	20230901	134900	111738180	5050	5050	5050	5050	0
417	20230901	134800	111738180	5050	5050	5050	5050	101
418	20230901	134700	111228130	5040	5040	5040	5040	262
419	20230901	134600	109907650	5050	5060	5060	5050	518
420	20230901	134500	107291740	5060	5060	5070	5060	240
421	20230901	134400	106077140	5070	5070	5070	5070	0
422	20230901	134300	106077140	5070	5060	5070	5060	6
423	20230901	134200	106046760	5060	5060	5060	5060	144
424	20230901	134100	105318120	5070	5070	5070	5070	50
425	20230901	134000	105064620	5070	5070	5070	5070	0
426	20230901	133900	105064620	5070	5070	5070	5070	0
427	20230901	133800	105064620	5070	5070	5070	5070	1
428	20230901	133700	105059550	5060	5060	5060	5060	98
429	20230901	133600	104563670	5060	5060	5060	5060	1
430	20230901	133500	104558610	5050	5050	5050	5050	1003
431	20230901	133400	99493460	5050	5050	5050	5050	0
432	20230901	133300	99493460	5050	5050	5050	5050	197
433	20230901	133200	98498610	5060	5060	5060	5060	11
434	20230901	133100	98442950	5060	5060	5060	5060	5
435	20230901	133000	98417650	5070	5060	5070	5060	46
436	20230901	132900	98184880	5060	5050	5060	5050	150
437	20230901	132800	97426880	5050	5050	5050	5050	186
438	20230901	132700	96487580	5060	5060	5060	5060	25
439	20230901	132600	96361080	5060	5060	5060	5060	100
440	20230901	132500	95855080	5060	5060	5070	5060	66
441	20230901	132400	95521070	5060	5060	5060	5060	0
442	20230901	132300	95521070	5060	5060	5060	5060	3
443	20230901	132200	95505890	5060	5060	5060	5060	227
444	20230901	132100	94357270	5070	5070	5070	5070	0
445	20230901	132000	94357270	5070	5070	5070	5070	0
446	20230901	131900	94357270	5070	5070	5070	5070	15
447	20230901	131800	94281220	5070	5070	5070	5070	0
448	20230901	131700	94281220	5070	5070	5070	5070	150
449	20230901	131600	93520720	5060	5060	5060	5060	0
450	20230901	131500	93520720	5060	5060	5060	5060	0
451	20230901	131400	93520720	5060	5060	5060	5060	0
452	20230901	131300	93520720	5060	5080	5080	5060	1562
453	20230901	131200	85605550	5080	5080	5080	5080	6
454	20230901	131100	85575070	5080	5080	5080	5080	0
455	20230901	131000	85575070	5080	5080	5080	5080	394
456	20230901	130900	83573550	5080	5080	5080	5080	0
457	20230901	130800	83573550	5080	5080	5080	5080	0
458	20230901	130700	83573550	5080	5080	5080	5080	0
459	20230901	130600	83573550	5080	5080	5080	5080	48
460	20230901	130500	83329710	5080	5080	5080	5080	0
461	20230901	130400	83329710	5080	5080	5080	5080	177
462	20230901	130300	82430550	5090	5090	5090	5090	0
463	20230901	130200	82430550	5090	5090	5090	5090	0
464	20230901	130100	82430550	5090	5090	5090	5090	20
465	20230901	130000	82328750	5090	5090	5090	5090	11
466	20230901	125900	82272760	5090	5110	5110	5090	365
467	20230901	125800	80413810	5110	5110	5110	5110	0
468	20230901	125700	80413810	5110	5110	5110	5110	0
469	20230901	125600	80413810	5110	5110	5110	5110	0
470	20230901	125500	80413810	5110	5110	5110	5110	0
471	20230901	125400	80413810	5110	5110	5110	5110	0
472	20230901	125300	80413810	5110	5110	5110	5110	209
473	20230901	125200	79345820	5110	5110	5110	5110	0
474	20230901	125100	79345820	5110	5110	5110	5110	1
475	20230901	125000	79340710	5110	5110	5110	5110	0
476	20230901	124900	79340710	5110	5110	5110	5110	0
477	20230901	124800	79340710	5110	5110	5110	5110	1
478	20230901	124700	79335600	5110	5110	5110	5110	1
479	20230901	124600	79330490	5110	5110	5110	5110	0
480	20230901	124500	79330490	5110	5120	5120	5110	131
481	20230901	124400	78661000	5120	5120	5120	5120	2
482	20230901	124300	78650760	5140	5140	5140	5140	0
483	20230901	124200	78650760	5140	5140	5140	5140	0
484	20230901	124100	78650760	5140	5140	5140	5140	0
485	20230901	124000	78650760	5140	5140	5140	5140	0
486	20230901	123900	78650760	5140	5140	5140	5140	0
487	20230901	123800	78650760	5140	5140	5140	5140	0
488	20230901	123700	78650760	5140	5140	5140	5140	0
489	20230901	123600	78650760	5140	5140	5140	5140	0
490	20230901	123500	78650760	5140	5140	5140	5140	0
491	20230901	123400	78650760	5140	5140	5140	5140	0
492	20230901	123300	78650760	5140	5140	5140	5140	0
493	20230901	123200	78650760	5140	5140	5140	5140	0
494	20230901	123100	78650760	5140	5140	5140	5140	0
495	20230901	123000	78650760	5140	5140	5140	5140	0
496	20230901	122900	78650760	5140	5140	5140	5140	0
497	20230901	122800	78650760	5140	5140	5140	5140	0
498	20230901	122700	78650760	5140	5140	5140	5140	0
499	20230901	122600	78650760	5140	5140	5140	5140	0
500	20230901	122500	78650760	5140	5140	5140	5140	0
501	20230901	122400	78650760	5140	5140	5140	5140	0
502	20230901	122300	78650760	5140	5140	5140	5140	0
503	20230901	122200	78650760	5140	5140	5140	5140	0
504	20230901	122100	78650760	5140	5140	5140	5140	0
505	20230901	122000	78650760	5140	5140	5140	5140	0
506	20230901	121900	78650760	5140	5140	5140	5140	0
507	20230901	121800	78650760	5140	5140	5140	5140	0
508	20230901	121700	78650760	5140	5140	5140	5140	0
509	20230901	121600	78650760	5140	5140	5140	5140	0
510	20230901	121500	78650760	5140	5140	5140	5140	0
511	20230901	121400	78650760	5140	5140	5140	5140	1
512	20230901	121300	78645620	5120	5120	5120	5120	0
513	20230901	121200	78645620	5120	5120	5120	5120	0
514	20230901	121100	78645620	5120	5120	5120	5120	0
515	20230901	121000	78645620	5120	5120	5120	5120	0
516	20230901	120900	78645620	5120	5120	5120	5120	0
517	20230901	120800	78645620	5120	5120	5120	5120	0
518	20230901	120700	78645620	5120	5120	5120	5120	0
519	20230901	120600	78645620	5120	5120	5120	5120	90
520	20230901	120500	78184820	5120	5120	5120	5120	0
521	20230901	120400	78184820	5120	5120	5120	5120	50
522	20230901	120300	77928820	5120	5120	5120	5120	1
523	20230901	120200	77923700	5110	5110	5110	5110	0
524	20230901	120100	77923700	5110	5110	5110	5110	211
525	20230901	120000	76845490	5110	5110	5110	5110	0
526	20230901	115900	76845490	5110	5110	5110	5110	0
527	20230901	115800	76845490	5110	5110	5110	5110	0
528	20230901	115700	76845490	5110	5110	5110	5110	1
529	20230901	115600	76840380	5100	5100	5100	5100	0
530	20230901	115500	76840380	5100	5100	5100	5100	0
531	20230901	115400	76840380	5100	5110	5110	5100	1997
532	20230901	115300	66640820	5110	5130	5130	5110	142
533	20230901	115200	65913910	5150	5150	5150	5150	0
534	20230901	115100	65913910	5150	5130	5150	5130	3
535	20230901	115000	65898490	5130	5130	5130	5130	50
536	20230901	114900	65641990	5160	5160	5160	5160	0
537	20230901	114800	65641990	5160	5160	5160	5160	0
538	20230901	114700	65641990	5160	5160	5160	5160	0
539	20230901	114600	65641990	5160	5160	5160	5160	0
540	20230901	114500	65641990	5160	5160	5160	5160	0
541	20230901	114400	65641990	5160	5160	5160	5160	0
542	20230901	114300	65641990	5160	5160	5160	5160	0
543	20230901	114200	65641990	5160	5160	5160	5160	0
544	20230901	114100	65641990	5160	5150	5160	5150	3
545	20230901	114000	65626530	5160	5160	5160	5160	0
546	20230901	113900	65626530	5160	5160	5160	5160	0
547	20230901	113800	65626530	5160	5160	5160	5160	0
548	20230901	113700	65626530	5160	5130	5160	5130	54
549	20230901	113600	65349410	5160	5160	5160	5150	7
550	20230901	113500	65313310	5160	5150	5160	5150	14
551	20230901	113400	65241190	5150	5130	5150	5130	47
552	20230901	113300	65000060	5120	5120	5120	5120	40
553	20230901	113200	64795260	5130	5130	5130	5130	0
554	20230901	113100	64795260	5130	5130	5130	5130	0
555	20230901	113000	64795260	5130	5130	5130	5130	0
556	20230901	112900	64795260	5130	5130	5130	5130	200
557	20230901	112800	63769260	5130	5130	5130	5130	400
558	20230901	112700	61717260	5120	5120	5120	5120	0
559	20230901	112600	61717260	5120	5130	5130	5120	42
560	20230901	112500	61502210	5160	5160	5160	5160	0
561	20230901	112400	61502210	5160	5160	5160	5160	0
562	20230901	112300	61502210	5160	5160	5160	5160	0
563	20230901	112200	61502210	5160	5160	5160	5160	0
564	20230901	112100	61502210	5160	5160	5160	5160	0
565	20230901	112000	61502210	5160	5160	5160	5160	1
566	20230901	111900	61497050	5150	5150	5150	5150	0
567	20230901	111800	61497050	5150	5150	5150	5150	0
568	20230901	111700	61497050	5150	5150	5150	5150	0
569	20230901	111600	61497050	5150	5150	5150	5150	1
570	20230901	111500	61491900	5160	5160	5160	5160	0
571	20230901	111400	61491900	5160	5130	5160	5130	29
572	20230901	111300	61342560	5130	5130	5130	5130	1
573	20230901	111200	61337430	5120	5120	5120	5120	0
574	20230901	111100	61337430	5120	5120	5120	5120	0
575	20230901	111000	61337430	5120	5120	5120	5120	411
576	20230901	110900	59233110	5120	5120	5120	5120	0
577	20230901	110800	59233110	5120	5120	5120	5120	0
578	20230901	110700	59233110	5120	5120	5120	5120	8
579	20230901	110600	59192150	5150	5150	5150	5150	0
580	20230901	110500	59192150	5150	5150	5150	5150	0
581	20230901	110400	59192150	5150	5150	5150	5150	0
582	20230901	110300	59192150	5150	5150	5150	5150	0
583	20230901	110200	59192150	5150	5150	5150	5150	0
584	20230901	110100	59192150	5150	5150	5150	5150	0
585	20230901	110000	59192150	5150	5150	5150	5150	1
586	20230901	105900	59187000	5130	5130	5130	5130	0
587	20230901	105800	59187000	5130	5130	5130	5130	238
588	20230901	105700	57966060	5160	5160	5160	5160	0
589	20230901	105600	57966060	5160	5160	5160	5160	0
590	20230901	105500	57966060	5160	5160	5160	5160	4
591	20230901	105400	57945420	5170	5170	5170	5170	0
592	20230901	105300	57945420	5170	5170	5170	5170	0
593	20230901	105200	57945420	5170	5170	5170	5170	0
594	20230901	105100	57945420	5170	5170	5170	5170	0
595	20230901	105000	57945420	5170	5170	5170	5170	0
596	20230901	104900	57945420	5170	5170	5170	5170	0
597	20230901	104800	57945420	5170	5170	5170	5170	0
598	20230901	104700	57945420	5170	5170	5170	5170	0
599	20230901	104600	57945420	5170	5170	5170	5170	0
600	20230901	104500	57945420	5170	5170	5170	5170	0
601	20230901	104400	57945420	5170	5170	5170	5170	0
602	20230901	104300	57945420	5170	5170	5170	5170	0
603	20230901	104200	57945420	5170	5170	5170	5170	0
604	20230901	104100	57945420	5170	5170	5170	5170	0
605	20230901	104000	57945420	5170	5170	5170	5170	0
606	20230901	103900	57945420	5170	5150	5170	5150	10
607	20230901	103800	57893820	5130	5130	5130	5130	0
608	20230901	103700	57893820	5130	5130	5130	5130	0
609	20230901	103600	57893820	5130	5130	5130	5130	0
610	20230901	103500	57893820	5130	5130	5130	5130	0
611	20230901	103400	57893820	5130	5130	5130	5130	0
612	20230901	103300	57893820	5130	5160	5160	5130	101
613	20230901	103200	57375660	5160	5160	5160	5160	0
614	20230901	103100	57375660	5160	5160	5160	5160	11
615	20230901	103000	57318900	5160	5150	5160	5150	5
616	20230901	102900	57293110	5120	5120	5120	5120	0
617	20230901	102800	57293110	5120	5120	5120	5120	0
618	20230901	102700	57293110	5120	5120	5120	5120	0
619	20230901	102600	57293110	5120	5120	5120	5120	0
620	20230901	102500	57293110	5120	5120	5120	5120	0
621	20230901	102400	57293110	5120	5120	5120	5120	0
622	20230901	102300	57293110	5120	5140	5140	5120	50
623	20230901	102200	57037010	5160	5160	5160	5160	0
624	20230901	102100	57037010	5160	5160	5160	5160	0
625	20230901	102000	57037010	5160	5160	5160	5160	0
626	20230901	101900	57037010	5160	5160	5160	5160	0
627	20230901	101800	57037010	5160	5160	5160	5160	0
628	20230901	101700	57037010	5160	5160	5160	5160	0
629	20230901	101600	57037010	5160	5160	5160	5160	3
630	20230901	101500	57021530	5170	5160	5170	5160	18
631	20230901	101400	56928510	5170	5140	5170	5140	83
632	20230901	101300	56500790	5140	5110	5140	5110	25
633	20230901	101200	56373010	5110	5110	5110	5110	0
634	20230901	101100	56373010	5110	5110	5110	5110	0
635	20230901	101000	56373010	5110	5110	5110	5110	0
636	20230901	100900	56373010	5110	5110	5110	5110	0
637	20230901	100800	56373010	5110	5110	5110	5110	2
638	20230901	100700	56362790	5110	5100	5110	5090	598
639	20230901	100600	53315950	5140	5140	5140	5140	0
640	20230901	100500	53315950	5140	5140	5140	5140	1
641	20230901	100400	53310810	5140	5140	5140	5140	3
642	20230901	100300	53295390	5090	5090	5090	5090	0
643	20230901	100200	53295390	5090	5090	5090	5090	461
644	20230901	100100	50948900	5140	5140	5140	5140	1
645	20230901	100000	50943760	5090	5090	5090	5090	2
646	20230901	095900	50933580	5080	5100	5100	5080	626
647	20230901	095800	47744260	5110	5120	5120	5110	808
648	20230901	095700	43613500	5180	5180	5180	5180	0
649	20230901	095600	43613500	5180	5180	5180	5180	0
650	20230901	095500	43613500	5180	5180	5180	5180	0
651	20230901	095400	43613500	5180	5180	5180	5180	0
652	20230901	095300	43613500	5180	5180	5180	5180	0
653	20230901	095200	43613500	5180	5180	5180	5180	0
654	20230901	095100	43613500	5180	5180	5180	5180	0
655	20230901	095000	43613500	5180	5180	5180	5180	0
656	20230901	094900	43613500	5180	5180	5180	5180	0
657	20230901	094800	43613500	5180	5180	5180	5180	0
658	20230901	094700	43613500	5180	5180	5180	5180	0
659	20230901	094600	43613500	5180	5180	5180	5180	0
660	20230901	094500	43613500	5180	5180	5180	5180	0
661	20230901	094400	43613500	5180	5180	5180	5180	0
662	20230901	094300	43613500	5180	5150	5180	5150	105
663	20230901	094200	43071890	5150	5150	5150	5150	0
664	20230901	094100	43071890	5150	5150	5150	5150	0
665	20230901	094000	43071890	5150	5120	5150	5110	1001
666	20230901	093900	37955190	5160	5160	5160	5160	1
667	20230901	093800	37950030	5130	5130	5130	5130	87
668	20230901	093700	37503720	5130	5130	5130	5130	0
669	20230901	093600	37503720	5130	5130	5130	5130	0
670	20230901	093500	37503720	5130	5130	5130	5130	0
671	20230901	093400	37503720	5130	5130	5130	5130	0
672	20230901	093300	37503720	5130	5130	5130	5130	0
673	20230901	093200	37503720	5130	5130	5130	5130	27
674	20230901	093100	37365210	5130	5130	5130	5130	0
675	20230901	093000	37365210	5130	5130	5130	5130	10
676	20230901	092900	37313910	5130	5130	5130	5130	1463
677	20230901	092800	29808720	5130	5150	5150	5130	712
678	20230901	092700	26152660	5160	5160	5160	5160	0
679	20230901	092600	26152660	5160	5160	5160	5160	0
680	20230901	092500	26152660	5160	5170	5170	5160	518
681	20230901	092400	23475880	5200	5170	5200	5170	300
682	20230901	092300	21923150	5170	5170	5170	5170	35
683	20230901	092200	21742200	5150	5150	5150	5150	346
684	20230901	092100	19960300	5150	5150	5150	5150	0
685	20230901	092000	19960300	5150	5150	5150	5150	0
686	20230901	091900	19960300	5150	5150	5150	5150	0
687	20230901	091800	19960300	5150	5150	5150	5150	0
688	20230901	091700	19960300	5150	5140	5150	5140	97
689	20230901	091600	19461640	5150	5150	5150	5150	0
690	20230901	091500	19461640	5150	5150	5150	5150	10
691	20230901	091400	19410140	5160	5160	5160	5160	0
692	20230901	091300	19410140	5160	5160	5160	5160	0
693	20230901	091200	19410140	5160	5160	5160	5160	1104
694	20230901	091100	13713500	5160	5160	5160	5160	0
695	20230901	091000	13713500	5160	5160	5160	5160	2
696	20230901	090900	13703180	5160	5160	5160	5160	0
697	20230901	090800	13703180	5160	5140	5160	5140	7
698	20230901	090700	13667150	5130	5130	5130	5130	0
699	20230901	090600	13667150	5130	5130	5130	5130	21
700	20230901	090500	13559420	5130	5130	5130	5130	0
701	20230901	090400	13559420	5130	5120	5130	5120	66
702	20230901	090300	13221460	5100	5100	5100	5100	5
703	20230901	090200	13195960	5100	5100	5100	5100	250
704	20230901	090100	11920960	5100	5110	5110	5100	829
705	20230901	090000	7691680	5120	5100	5120	5100	1508