KissMeData/225220/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	201700	227133585	4375	4375	4375	4375	1952
3	20230904	201600	227133585	4375	4375	4375	4375	0
4	20230904	201500	227133585	4375	4375	4375	4375	0
5	20230904	201400	227133585	4375	4375	4375	4375	0
6	20230904	201300	227133585	4375	4375	4375	4375	0
7	20230904	201200	227133585	4375	4375	4375	4375	0
8	20230904	201100	227133585	4375	4375	4375	4375	0
9	20230904	201000	227133585	4375	4375	4375	4375	0
10	20230904	200900	227133585	4375	4375	4375	4375	0
11	20230904	200800	227133585	4375	4375	4375	4375	0
12	20230904	200700	227133585	4375	4375	4375	4375	0
13	20230904	200600	227133585	4375	4375	4375	4375	0
14	20230904	200500	227133585	4375	4375	4375	4375	0
15	20230904	200400	227133585	4375	4375	4375	4375	0
16	20230904	200300	227133585	4375	4375	4375	4375	0
17	20230904	200200	227133585	4375	4375	4375	4375	0
18	20230904	200100	227133585	4375	4375	4375	4375	0
19	20230904	200000	227133585	4375	4375	4375	4375	0
20	20230904	195900	227133585	4375	4375	4375	4375	0
21	20230904	195800	227133585	4375	4375	4375	4375	0
22	20230904	195700	227133585	4375	4375	4375	4375	0
23	20230904	195600	227133585	4375	4375	4375	4375	0
24	20230904	195500	227133585	4375	4375	4375	4375	0
25	20230904	195400	227133585	4375	4375	4375	4375	0
26	20230904	195300	227133585	4375	4375	4375	4375	0
27	20230904	195200	227133585	4375	4375	4375	4375	0
28	20230904	195100	227133585	4375	4375	4375	4375	0
29	20230904	195000	227133585	4375	4375	4375	4375	0
30	20230904	194900	227133585	4375	4375	4375	4375	0
31	20230904	194800	227133585	4375	4375	4375	4375	0
32	20230904	194700	227133585	4375	4375	4375	4375	1952
33	20230904	194600	227133585	4375	4375	4375	4375	0
34	20230904	194500	227133585	4375	4375	4375	4375	0
35	20230904	194400	227133585	4375	4375	4375	4375	0
36	20230904	194300	227133585	4375	4375	4375	4375	0
37	20230904	194200	227133585	4375	4375	4375	4375	0
38	20230904	194100	227133585	4375	4375	4375	4375	0
39	20230904	194000	227133585	4375	4375	4375	4375	0
40	20230904	193900	227133585	4375	4375	4375	4375	0
41	20230904	193800	227133585	4375	4375	4375	4375	0
42	20230904	193700	227133585	4375	4375	4375	4375	0
43	20230904	193600	227133585	4375	4375	4375	4375	0
44	20230904	193500	227133585	4375	4375	4375	4375	0
45	20230904	193400	227133585	4375	4375	4375	4375	0
46	20230904	193300	227133585	4375	4375	4375	4375	0
47	20230904	193200	227133585	4375	4375	4375	4375	0
48	20230904	193100	227133585	4375	4375	4375	4375	0
49	20230904	193000	227133585	4375	4375	4375	4375	0
50	20230904	192900	227133585	4375	4375	4375	4375	0
51	20230904	192800	227133585	4375	4375	4375	4375	0
52	20230904	192700	227133585	4375	4375	4375	4375	0
53	20230904	192600	227133585	4375	4375	4375	4375	0
54	20230904	192500	227133585	4375	4375	4375	4375	0
55	20230904	192400	227133585	4375	4375	4375	4375	0
56	20230904	192300	227133585	4375	4375	4375	4375	0
57	20230904	192200	227133585	4375	4375	4375	4375	0
58	20230904	192100	227133585	4375	4375	4375	4375	0
59	20230904	192000	227133585	4375	4375	4375	4375	0
60	20230904	191900	227133585	4375	4375	4375	4375	0
61	20230904	191800	227133585	4375	4375	4375	4375	0
62	20230904	191700	227133585	4375	4375	4375	4375	1952
63	20230904	191600	227133585	4375	4375	4375	4375	0
64	20230904	191500	227133585	4375	4375	4375	4375	0
65	20230904	191400	227133585	4375	4375	4375	4375	0
66	20230904	191300	227133585	4375	4375	4375	4375	0
67	20230904	191200	227133585	4375	4375	4375	4375	0
68	20230904	191100	227133585	4375	4375	4375	4375	0
69	20230904	191000	227133585	4375	4375	4375	4375	0
70	20230904	190900	227133585	4375	4375	4375	4375	0
71	20230904	190800	227133585	4375	4375	4375	4375	0
72	20230904	190700	227133585	4375	4375	4375	4375	0
73	20230904	190600	227133585	4375	4375	4375	4375	0
74	20230904	190500	227133585	4375	4375	4375	4375	0
75	20230904	190400	227133585	4375	4375	4375	4375	0
76	20230904	190300	227133585	4375	4375	4375	4375	0
77	20230904	190200	227133585	4375	4375	4375	4375	0
78	20230904	190100	227133585	4375	4375	4375	4375	0
79	20230904	190000	227133585	4375	4375	4375	4375	0
80	20230904	185900	227133585	4375	4375	4375	4375	0
81	20230904	185800	227133585	4375	4375	4375	4375	0
82	20230904	185700	227133585	4375	4375	4375	4375	0
83	20230904	185600	227133585	4375	4375	4375	4375	0
84	20230904	185500	227133585	4375	4375	4375	4375	0
85	20230904	185400	227133585	4375	4375	4375	4375	0
86	20230904	185300	227133585	4375	4375	4375	4375	0
87	20230904	185200	227133585	4375	4375	4375	4375	0
88	20230904	185100	227133585	4375	4375	4375	4375	0
89	20230904	185000	227133585	4375	4375	4375	4375	0
90	20230904	184900	227133585	4375	4375	4375	4375	0
91	20230904	184800	227133585	4375	4375	4375	4375	0
92	20230904	184700	227133585	4375	4375	4375	4375	1952
93	20230904	184600	227133585	4375	4375	4375	4375	0
94	20230904	184500	227133585	4375	4375	4375	4375	0
95	20230904	184400	227133585	4375	4375	4375	4375	0
96	20230904	184300	227133585	4375	4375	4375	4375	0
97	20230904	184200	227133585	4375	4375	4375	4375	0
98	20230904	184100	227133585	4375	4375	4375	4375	0
99	20230904	184000	227133585	4375	4375	4375	4375	0
100	20230904	183900	227133585	4375	4375	4375	4375	0
101	20230904	183800	227133585	4375	4375	4375	4375	0
102	20230904	183700	227133585	4375	4375	4375	4375	0
103	20230904	183600	227133585	4375	4375	4375	4375	0
104	20230904	183500	227133585	4375	4375	4375	4375	0
105	20230904	183400	227133585	4375	4375	4375	4375	0
106	20230904	183300	227133585	4375	4375	4375	4375	0
107	20230904	183200	227133585	4375	4375	4375	4375	0
108	20230904	183100	227133585	4375	4375	4375	4375	0
109	20230904	183000	227133585	4375	4375	4375	4375	0
110	20230904	182900	227133585	4375	4375	4375	4375	0
111	20230904	182800	227133585	4375	4375	4375	4375	0
112	20230904	182700	227133585	4375	4375	4375	4375	0
113	20230904	182600	227133585	4375	4375	4375	4375	0
114	20230904	182500	227133585	4375	4375	4375	4375	0
115	20230904	182400	227133585	4375	4375	4375	4375	0
116	20230904	182300	227133585	4375	4375	4375	4375	0
117	20230904	182200	227133585	4375	4375	4375	4375	0
118	20230904	182100	227133585	4375	4375	4375	4375	0
119	20230904	182000	227133585	4375	4375	4375	4375	0
120	20230904	181900	227133585	4375	4375	4375	4375	0
121	20230904	181800	227133585	4375	4375	4375	4375	0
122	20230904	181700	227133585	4375	4375	4375	4375	1952
123	20230904	181600	227133585	4375	4375	4375	4375	0
124	20230904	181500	227133585	4375	4375	4375	4375	0
125	20230904	181400	227133585	4375	4375	4375	4375	0
126	20230904	181300	227133585	4375	4375	4375	4375	0
127	20230904	181200	227133585	4375	4375	4375	4375	0
128	20230904	181100	227133585	4375	4375	4375	4375	0
129	20230904	181000	227133585	4375	4375	4375	4375	0
130	20230904	180900	227133585	4375	4375	4375	4375	0
131	20230904	180800	227133585	4375	4375	4375	4375	0
132	20230904	180700	227133585	4375	4375	4375	4375	0
133	20230904	180600	227133585	4375	4375	4375	4375	0
134	20230904	180500	227133585	4375	4375	4375	4375	0
135	20230904	180400	227133585	4375	4375	4375	4375	0
136	20230904	180300	227133585	4375	4375	4375	4375	0
137	20230904	180200	227133585	4375	4375	4375	4375	0
138	20230904	180100	227133585	4375	4375	4375	4375	0
139	20230904	180000	227133585	4375	4375	4375	4375	0
140	20230904	175900	227133585	4375	4375	4375	4375	0
141	20230904	175800	227133585	4375	4375	4375	4375	0
142	20230904	175700	227133585	4375	4375	4375	4375	0
143	20230904	175600	227133585	4375	4375	4375	4375	0
144	20230904	175500	227133585	4375	4375	4375	4375	0
145	20230904	175400	227133585	4375	4375	4375	4375	0
146	20230904	175300	227133585	4375	4375	4375	4375	0
147	20230904	175200	227133585	4375	4375	4375	4375	0
148	20230904	175100	227133585	4375	4375	4375	4375	0
149	20230904	175000	227133585	4375	4375	4375	4375	0
150	20230904	174900	227133585	4375	4375	4375	4375	0
151	20230904	174800	227133585	4375	4375	4375	4375	0
152	20230904	174700	227133585	4375	4375	4375	4375	1952
153	20230904	174600	227133585	4375	4375	4375	4375	0
154	20230904	174500	227133585	4375	4375	4375	4375	0
155	20230904	174400	227133585	4375	4375	4375	4375	0
156	20230904	174300	227133585	4375	4375	4375	4375	0
157	20230904	174200	227133585	4375	4375	4375	4375	0
158	20230904	174100	227133585	4375	4375	4375	4375	0
159	20230904	174000	227133585	4375	4375	4375	4375	0
160	20230904	173900	227133585	4375	4375	4375	4375	0
161	20230904	173800	227133585	4375	4375	4375	4375	0
162	20230904	173700	227133585	4375	4375	4375	4375	0
163	20230904	173600	227133585	4375	4375	4375	4375	0
164	20230904	173500	227133585	4375	4375	4375	4375	0
165	20230904	173400	227133585	4375	4375	4375	4375	0
166	20230904	173300	227133585	4375	4375	4375	4375	0
167	20230904	173200	227133585	4375	4375	4375	4375	0
168	20230904	173100	227133585	4375	4375	4375	4375	0
169	20230904	173000	227133585	4375	4375	4375	4375	0
170	20230904	172900	227133585	4375	4375	4375	4375	0
171	20230904	172800	227133585	4375	4375	4375	4375	0
172	20230904	172700	227133585	4375	4375	4375	4375	0
173	20230904	172600	227133585	4375	4375	4375	4375	0
174	20230904	172500	227133585	4375	4375	4375	4375	0
175	20230904	172400	227133585	4375	4375	4375	4375	0
176	20230904	172300	227133585	4375	4375	4375	4375	0
177	20230904	172200	227133585	4375	4375	4375	4375	0
178	20230904	172100	227133585	4375	4375	4375	4375	0
179	20230904	172000	227133585	4375	4375	4375	4375	0
180	20230904	171900	227133585	4375	4375	4375	4375	0
181	20230904	171800	227133585	4375	4375	4375	4375	0
182	20230904	171700	227133585	4375	4375	4375	4375	1952
183	20230904	171600	227133585	4375	4375	4375	4375	0
184	20230904	171500	227133585	4375	4375	4375	4375	0
185	20230904	171400	227133585	4375	4375	4375	4375	0
186	20230904	171300	227133585	4375	4375	4375	4375	0
187	20230904	171200	227133585	4375	4375	4375	4375	0
188	20230904	171100	227133585	4375	4375	4375	4375	0
189	20230904	171000	227133585	4375	4375	4375	4375	0
190	20230904	170900	227133585	4375	4375	4375	4375	0
191	20230904	170800	227133585	4375	4375	4375	4375	0
192	20230904	170700	227133585	4375	4375	4375	4375	0
193	20230904	170600	227133585	4375	4375	4375	4375	0
194	20230904	170500	227133585	4375	4375	4375	4375	0
195	20230904	170400	227133585	4375	4375	4375	4375	0
196	20230904	170300	227133585	4375	4375	4375	4375	0
197	20230904	170200	227133585	4375	4375	4375	4375	0
198	20230904	170100	227133585	4375	4375	4375	4375	0
199	20230904	170000	227133585	4375	4375	4375	4375	0
200	20230904	165900	227133585	4375	4375	4375	4375	0
201	20230904	165800	227133585	4375	4375	4375	4375	0
202	20230904	165700	227133585	4375	4375	4375	4375	0
203	20230904	165600	227133585	4375	4375	4375	4375	0
204	20230904	165500	227133585	4375	4375	4375	4375	0
205	20230904	165400	227133585	4375	4375	4375	4375	0
206	20230904	165300	227133585	4375	4375	4375	4375	0
207	20230904	165200	227133585	4375	4375	4375	4375	0
208	20230904	165100	227133585	4375	4375	4375	4375	0
209	20230904	165000	227133585	4375	4375	4375	4375	0
210	20230904	164900	227133585	4375	4375	4375	4375	0
211	20230904	164800	227133585	4375	4375	4375	4375	0
212	20230904	164700	227133585	4375	4375	4375	4375	1952
213	20230904	164600	227133585	4375	4375	4375	4375	0
214	20230904	164500	227133585	4375	4375	4375	4375	0
215	20230904	164400	227133585	4375	4375	4375	4375	0
216	20230904	164300	227133585	4375	4375	4375	4375	0
217	20230904	164200	227133585	4375	4375	4375	4375	0
218	20230904	164100	227133585	4375	4375	4375	4375	0
219	20230904	164000	227133585	4375	4375	4375	4375	0
220	20230904	163900	227133585	4375	4375	4375	4375	0
221	20230904	163800	227133585	4375	4375	4375	4375	0
222	20230904	163700	227133585	4375	4375	4375	4375	0
223	20230904	163600	227133585	4375	4375	4375	4375	0
224	20230904	163500	227133585	4375	4375	4375	4375	0
225	20230904	163400	227133585	4375	4375	4375	4375	0
226	20230904	163300	227133585	4375	4375	4375	4375	0
227	20230904	163200	227133585	4375	4375	4375	4375	0
228	20230904	163100	227133585	4375	4375	4375	4375	0
229	20230904	163000	227133585	4375	4375	4375	4375	0
230	20230904	162900	227133585	4375	4375	4375	4375	0
231	20230904	162800	227133585	4375	4375	4375	4375	0
232	20230904	162700	227133585	4375	4375	4375	4375	0
233	20230904	162600	227133585	4375	4375	4375	4375	0
234	20230904	162500	227133585	4375	4375	4375	4375	0
235	20230904	162400	227133585	4375	4375	4375	4375	0
236	20230904	162300	227133585	4375	4375	4375	4375	0
237	20230904	162200	227133585	4375	4375	4375	4375	0
238	20230904	162100	227133585	4375	4375	4375	4375	0
239	20230904	162000	227133585	4375	4375	4375	4375	0
240	20230904	161900	227133585	4375	4375	4375	4375	0
241	20230904	161800	227133585	4375	4375	4375	4375	0
242	20230904	161700	227133585	4375	4375	4375	4375	1952
243	20230904	161600	227133585	4375	4375	4375	4375	0
244	20230904	161500	227133585	4375	4375	4375	4375	0
245	20230904	161400	227133585	4375	4375	4375	4375	0
246	20230904	161300	227133585	4375	4375	4375	4375	0
247	20230904	161200	227133585	4375	4375	4375	4375	0
248	20230904	161100	227133585	4375	4375	4375	4375	0
249	20230904	161000	227133585	4375	4375	4375	4375	0
250	20230904	160900	227133585	4375	4375	4375	4375	0
251	20230904	160800	227133585	4375	4375	4375	4375	0
252	20230904	160700	227133585	4375	4375	4375	4375	0
253	20230904	160600	227133585	4375	4375	4375	4375	0
254	20230904	160500	227133585	4375	4375	4375	4375	0
255	20230904	160400	227133585	4375	4375	4375	4375	0
256	20230904	160300	227133585	4375	4375	4375	4375	0
257	20230904	160200	227133585	4375	4375	4375	4375	0
258	20230904	160100	227133585	4375	4375	4375	4375	0
259	20230904	160000	227133585	4375	4375	4375	4375	0
260	20230904	155900	227133585	4375	4375	4375	4375	0
261	20230904	155800	227133585	4375	4375	4375	4375	0
262	20230904	155700	227133585	4375	4375	4375	4375	0
263	20230904	155600	227133585	4375	4375	4375	4375	0
264	20230904	155500	227133585	4375	4375	4375	4375	0
265	20230904	155400	227133585	4375	4375	4375	4375	0
266	20230904	155300	227133585	4375	4375	4375	4375	0
267	20230904	155200	227133585	4375	4375	4375	4375	0
268	20230904	155100	227133585	4375	4375	4375	4375	0
269	20230904	155000	227133585	4375	4375	4375	4375	0
270	20230904	154900	227133585	4375	4375	4375	4375	0
271	20230904	154800	227133585	4375	4375	4375	4375	0
272	20230904	154700	227133585	4375	4375	4375	4375	1952
273	20230904	154600	227133585	4375	4375	4375	4375	0
274	20230904	154500	227133585	4375	4375	4375	4375	0
275	20230904	154400	227133585	4375	4375	4375	4375	0
276	20230904	154300	227133585	4375	4375	4375	4375	0
277	20230904	154200	227133585	4375	4375	4375	4375	0
278	20230904	154100	227133585	4375	4375	4375	4375	0
279	20230904	154000	227133585	4375	4375	4375	4375	0
280	20230904	153900	227133585	4375	4375	4375	4375	0
281	20230904	153800	227133585	4375	4375	4375	4375	0
282	20230904	153700	227133585	4375	4375	4375	4375	0
283	20230904	153600	227133585	4375	4375	4375	4375	0
284	20230904	153500	227133585	4375	4375	4375	4375	0
285	20230904	153400	227133585	4375	4375	4375	4375	0
286	20230904	153300	227133585	4375	4375	4375	4375	0
287	20230904	153200	227133585	4375	4375	4375	4375	0
288	20230904	153100	227133585	4375	4375	4375	4375	0
289	20230904	153000	227133585	4375	4375	4375	4375	1952
290	20230904	152900	218593585	4375	4375	4375	4375	0
291	20230904	152800	218593585	4375	4375	4375	4375	0
292	20230904	152700	218593585	4375	4375	4375	4375	0
293	20230904	152600	218593585	4375	4375	4375	4375	0
294	20230904	152500	218593585	4375	4375	4375	4375	0
295	20230904	152400	218593585	4375	4375	4375	4375	0
296	20230904	152300	218593585	4375	4375	4375	4375	0
297	20230904	152200	218593585	4375	4375	4375	4375	0
298	20230904	152100	218593585	4375	4375	4375	4375	0
299	20230904	152000	218593585	4375	4375	4375	4375	0
300	20230904	151900	218593585	4375	4375	4375	4375	0
301	20230904	151800	218593585	4375	4375	4375	4375	0
302	20230904	151700	218593585	4375	4375	4375	4375	1
303	20230904	151600	218589210	4340	4340	4340	4340	4
304	20230904	151500	218571850	4385	4385	4385	4385	0
305	20230904	151400	218571850	4385	4385	4385	4385	1
306	20230904	151300	218567465	4365	4340	4385	4340	402
307	20230904	151200	216812740	4385	4385	4385	4385	1
308	20230904	151100	216808355	4365	4365	4365	4365	582
309	20230904	151000	214267925	4340	4340	4340	4340	1000
310	20230904	150900	209927925	4345	4345	4345	4345	0
311	20230904	150800	209927925	4345	4345	4345	4345	33
312	20230904	150700	209784540	4365	4365	4365	4365	0
313	20230904	150600	209784540	4365	4365	4365	4365	0
314	20230904	150500	209784540	4365	4365	4365	4365	0
315	20230904	150400	209784540	4365	4365	4365	4365	101
316	20230904	150300	209343675	4330	4345	4345	4330	1000
317	20230904	150200	205007795	4345	4350	4350	4340	340
318	20230904	150100	203530690	4370	4370	4370	4370	0
319	20230904	150000	203530690	4370	4370	4370	4370	75
320	20230904	145900	203202940	4370	4370	4370	4370	0
321	20230904	145800	203202940	4370	4345	4370	4345	36
322	20230904	145700	203046495	4340	4340	4340	4340	0
323	20230904	145600	203046495	4340	4340	4340	4340	121
324	20230904	145500	202521355	4345	4345	4345	4345	20
325	20230904	145400	202434455	4350	4350	4350	4350	0
326	20230904	145300	202434455	4350	4350	4350	4350	92
327	20230904	145200	202034255	4350	4350	4350	4350	0
328	20230904	145100	202034255	4350	4355	4355	4350	249
329	20230904	145000	200949900	4350	4350	4350	4350	0
330	20230904	144900	200949900	4350	4340	4350	4340	262
331	20230904	144800	199811600	4340	4360	4360	4340	6327
332	20230904	144700	172286970	4360	4370	4370	4360	297
333	20230904	144600	170990415	4370	4370	4370	4370	0
334	20230904	144500	170990415	4370	4370	4370	4370	0
335	20230904	144400	170990415	4370	4370	4370	4370	0
336	20230904	144300	170990415	4370	4390	4390	4370	330
337	20230904	144200	169547515	4390	4390	4390	4390	0
338	20230904	144100	169547515	4390	4390	4390	4390	0
339	20230904	144000	169547515	4390	4390	4390	4390	0
340	20230904	143900	169547515	4390	4390	4390	4390	0
341	20230904	143800	169547515	4390	4390	4390	4390	0
342	20230904	143700	169547515	4390	4390	4390	4390	0
343	20230904	143600	169547515	4390	4390	4390	4390	0
344	20230904	143500	169547515	4390	4390	4390	4390	0
345	20230904	143400	169547515	4390	4390	4390	4390	0
346	20230904	143300	169547515	4390	4390	4390	4390	0
347	20230904	143200	169547515	4390	4390	4390	4390	0
348	20230904	143100	169547515	4390	4390	4390	4390	30
349	20230904	143000	169415815	4395	4395	4395	4395	0
350	20230904	142900	169415815	4395	4395	4395	4395	0
351	20230904	142800	169415815	4395	4395	4395	4395	0
352	20230904	142700	169415815	4395	4395	4395	4395	0
353	20230904	142600	169415815	4395	4395	4395	4395	0
354	20230904	142500	169415815	4395	4395	4395	4395	0
355	20230904	142400	169415815	4395	4395	4395	4395	0
356	20230904	142300	169415815	4395	4395	4395	4395	0
357	20230904	142200	169415815	4395	4395	4395	4395	0
358	20230904	142100	169415815	4395	4395	4395	4395	0
359	20230904	142000	169415815	4395	4395	4395	4395	0
360	20230904	141900	169415815	4395	4395	4395	4395	0
361	20230904	141800	169415815	4395	4395	4395	4395	0
362	20230904	141700	169415815	4395	4395	4395	4395	0
363	20230904	141600	169415815	4395	4395	4395	4395	0
364	20230904	141500	169415815	4395	4395	4395	4395	1
365	20230904	141400	169411420	4365	4365	4365	4365	0
366	20230904	141300	169411420	4365	4365	4365	4365	0
367	20230904	141200	169411420	4365	4365	4365	4365	0
368	20230904	141100	169411420	4365	4365	4365	4365	0
369	20230904	141000	169411420	4365	4365	4365	4365	1
370	20230904	140900	169407055	4400	4400	4400	4400	0
371	20230904	140800	169407055	4400	4400	4400	4400	0
372	20230904	140700	169407055	4400	4400	4400	4400	0
373	20230904	140600	169407055	4400	4400	4400	4400	0
374	20230904	140500	169407055	4400	4400	4400	4400	0
375	20230904	140400	169407055	4400	4400	4400	4400	0
376	20230904	140300	169407055	4400	4400	4400	4400	20
377	20230904	140200	169319055	4400	4400	4400	4400	0
378	20230904	140100	169319055	4400	4400	4400	4400	0
379	20230904	140000	169319055	4400	4400	4400	4400	0
380	20230904	135900	169319055	4400	4400	4400	4400	0
381	20230904	135800	169319055	4400	4400	4400	4400	0
382	20230904	135700	169319055	4400	4385	4400	4385	300
383	20230904	135600	168002395	4385	4385	4385	4385	0
384	20230904	135500	168002395	4385	4385	4385	4385	35
385	20230904	135400	167848920	4395	4395	4395	4395	0
386	20230904	135300	167848920	4395	4395	4395	4395	0
387	20230904	135200	167848920	4395	4395	4395	4395	0
388	20230904	135100	167848920	4395	4395	4395	4395	0
389	20230904	135000	167848920	4395	4395	4395	4395	0
390	20230904	134900	167848920	4395	4395	4395	4395	0
391	20230904	134800	167848920	4395	4395	4395	4395	0
392	20230904	134700	167848920	4395	4395	4395	4395	0
393	20230904	134600	167848920	4395	4395	4395	4395	0
394	20230904	134500	167848920	4395	4395	4395	4395	1
395	20230904	134400	167844525	4360	4360	4360	4360	0
396	20230904	134300	167844525	4360	4370	4370	4360	1220
397	20230904	134200	162516655	4400	4400	4400	4400	0
398	20230904	134100	162516655	4400	4380	4400	4380	722
399	20230904	134000	159345475	4380	4380	4380	4380	0
400	20230904	133900	159345475	4380	4380	4380	4380	0
401	20230904	133800	159345475	4380	4380	4380	4380	0
402	20230904	133700	159345475	4380	4380	4380	4380	0
403	20230904	133600	159345475	4380	4380	4380	4380	0
404	20230904	133500	159345475	4380	4380	4380	4380	0
405	20230904	133400	159345475	4380	4380	4380	4380	2
406	20230904	133300	159336715	4380	4380	4380	4380	200
407	20230904	133200	158460715	4380	4380	4380	4380	0
408	20230904	133100	158460715	4380	4380	4380	4380	0
409	20230904	133000	158460715	4380	4380	4380	4380	0
410	20230904	132900	158460715	4380	4380	4380	4380	0
411	20230904	132800	158460715	4380	4380	4380	4380	0
412	20230904	132700	158460715	4380	4380	4380	4380	0
413	20230904	132600	158460715	4380	4380	4380	4380	0
414	20230904	132500	158460715	4380	4380	4380	4380	0
415	20230904	132400	158460715	4380	4380	4380	4380	0
416	20230904	132300	158460715	4380	4380	4380	4380	0
417	20230904	132200	158460715	4380	4380	4380	4380	0
418	20230904	132100	158460715	4380	4380	4380	4380	0
419	20230904	132000	158460715	4380	4380	4380	4380	0
420	20230904	131900	158460715	4380	4380	4380	4380	0
421	20230904	131800	158460715	4380	4370	4380	4370	96
422	20230904	131700	158040610	4375	4375	4375	4375	1000
423	20230904	131600	153665610	4355	4355	4355	4355	0
424	20230904	131500	153665610	4355	4355	4355	4355	0
425	20230904	131400	153665610	4355	4355	4355	4355	0
426	20230904	131300	153665610	4355	4360	4360	4355	1176
427	20230904	131200	148542455	4360	4360	4360	4360	0
428	20230904	131100	148542455	4360	4360	4360	4360	100
429	20230904	131000	148106455	4375	4375	4375	4375	0
430	20230904	130900	148106455	4375	4375	4375	4375	0
431	20230904	130800	148106455	4375	4375	4375	4375	0
432	20230904	130700	148106455	4375	4375	4375	4375	100
433	20230904	130600	147668955	4385	4385	4385	4385	0
434	20230904	130500	147668955	4385	4385	4385	4385	0
435	20230904	130400	147668955	4385	4385	4385	4385	0
436	20230904	130300	147668955	4385	4385	4385	4385	0
437	20230904	130200	147668955	4385	4365	4385	4355	952
438	20230904	130100	143515990	4370	4370	4370	4370	58
439	20230904	130000	143262530	4380	4380	4380	4380	150
440	20230904	125900	142605530	4380	4380	4380	4380	117
441	20230904	125800	142093070	4370	4370	4370	4370	0
442	20230904	125700	142093070	4370	4370	4370	4370	12
443	20230904	125600	142040630	4370	4370	4370	4370	0
444	20230904	125500	142040630	4370	4370	4370	4370	0
445	20230904	125400	142040630	4370	4370	4370	4370	0
446	20230904	125300	142040630	4370	4370	4370	4370	100
447	20230904	125200	141603630	4370	4370	4370	4370	0
448	20230904	125100	141603630	4370	4370	4370	4370	0
449	20230904	125000	141603630	4370	4370	4370	4370	0
450	20230904	124900	141603630	4370	4370	4370	4370	0
451	20230904	124800	141603630	4370	4370	4370	4370	22
452	20230904	124700	141507490	4365	4365	4365	4365	100
453	20230904	124600	141070990	4365	4365	4365	4365	0
454	20230904	124500	141070990	4365	4365	4365	4365	31
455	20230904	124400	140935675	4365	4370	4370	4365	109
456	20230904	124300	140459590	4375	4375	4375	4375	0
457	20230904	124200	140459590	4375	4370	4375	4370	501
458	20230904	124100	138267720	4375	4375	4375	4370	621
459	20230904	124000	135553695	4395	4395	4395	4395	0
460	20230904	123900	135553695	4395	4395	4395	4395	0
461	20230904	123800	135553695	4395	4375	4395	4370	828
462	20230904	123700	131929445	4380	4380	4380	4380	662
463	20230904	123600	129029885	4380	4380	4380	4380	0
464	20230904	123500	129029885	4380	4380	4380	4380	0
465	20230904	123400	129029885	4380	4380	4380	4380	1
466	20230904	123300	129025505	4380	4380	4380	4380	1
467	20230904	123200	129021125	4385	4385	4385	4385	9
468	20230904	123100	128981660	4385	4385	4385	4385	0
469	20230904	123000	128981660	4385	4385	4385	4385	0
470	20230904	122900	128981660	4385	4385	4385	4385	0
471	20230904	122800	128981660	4385	4385	4385	4385	574
472	20230904	122700	126464670	4390	4390	4390	4390	241
473	20230904	122600	125406680	4395	4395	4395	4395	0
474	20230904	122500	125406680	4395	4395	4395	4395	0
475	20230904	122400	125406680	4395	4395	4395	4395	0
476	20230904	122300	125406680	4395	4395	4395	4395	52
477	20230904	122200	125178140	4390	4390	4390	4390	0
478	20230904	122100	125178140	4390	4390	4390	4390	0
479	20230904	122000	125178140	4390	4390	4390	4390	0
480	20230904	121900	125178140	4390	4390	4390	4390	0
481	20230904	121800	125178140	4390	4390	4390	4390	0
482	20230904	121700	125178140	4390	4390	4390	4390	0
483	20230904	121600	125178140	4390	4390	4390	4390	0
484	20230904	121500	125178140	4390	4390	4390	4390	0
485	20230904	121400	125178140	4390	4390	4390	4390	0
486	20230904	121300	125178140	4390	4390	4390	4390	0
487	20230904	121200	125178140	4390	4390	4390	4390	0
488	20230904	121100	125178140	4390	4390	4390	4390	0
489	20230904	121000	125178140	4390	4390	4390	4390	0
490	20230904	120900	125178140	4390	4390	4390	4390	0
491	20230904	120800	125178140	4390	4390	4390	4390	0
492	20230904	120700	125178140	4390	4390	4390	4390	0
493	20230904	120600	125178140	4390	4390	4390	4390	0
494	20230904	120500	125178140	4390	4390	4390	4390	0
495	20230904	120400	125178140	4390	4390	4390	4390	0
496	20230904	120300	125178140	4390	4390	4390	4390	395
497	20230904	120200	123444090	4390	4390	4390	4390	132
498	20230904	120100	122864610	4440	4440	4440	4440	0
499	20230904	120000	122864610	4440	4440	4440	4440	0
500	20230904	115900	122864610	4440	4440	4440	4440	0
501	20230904	115800	122864610	4440	4440	4440	4440	0
502	20230904	115700	122864610	4440	4440	4440	4440	0
503	20230904	115600	122864610	4440	4440	4440	4440	0
504	20230904	115500	122864610	4440	4435	4440	4435	50
505	20230904	115400	122642660	4440	4440	4440	4440	0
506	20230904	115300	122642660	4440	4440	4440	4440	0
507	20230904	115200	122642660	4440	4440	4440	4440	0
508	20230904	115100	122642660	4440	4425	4440	4425	1001
509	20230904	115000	118203430	4425	4425	4425	4425	1000
510	20230904	114900	113778430	4425	4425	4425	4425	1
511	20230904	114800	113774005	4415	4410	4415	4410	2000
512	20230904	114700	104945340	4410	4380	4410	4380	3105
513	20230904	114600	91270680	4380	4380	4380	4380	201
514	20230904	114500	90390300	4380	4385	4385	4380	9
515	20230904	114400	90350875	4385	4385	4385	4385	0
516	20230904	114300	90350875	4385	4385	4385	4385	0
517	20230904	114200	90350875	4385	4385	4385	4385	0
518	20230904	114100	90350875	4385	4400	4400	4385	3975
519	20230904	114000	72867110	4415	4415	4415	4415	0
520	20230904	113900	72867110	4415	4415	4415	4415	0
521	20230904	113800	72867110	4415	4415	4415	4415	0
522	20230904	113700	72867110	4415	4415	4415	4415	0
523	20230904	113600	72867110	4415	4415	4415	4415	0
524	20230904	113500	72867110	4415	4415	4415	4415	0
525	20230904	113400	72867110	4415	4415	4415	4415	16
526	20230904	113300	72796470	4415	4415	4415	4415	0
527	20230904	113200	72796470	4415	4410	4415	4405	2494
528	20230904	113100	61803440	4410	4410	4410	4410	0
529	20230904	113000	61803440	4410	4410	4410	4410	300
530	20230904	112900	60480440	4410	4410	4410	4410	0
531	20230904	112800	60480440	4410	4410	4410	4410	0
532	20230904	112700	60480440	4410	4410	4410	4410	0
533	20230904	112600	60480440	4410	4410	4410	4410	0
534	20230904	112500	60480440	4410	4420	4420	4410	1127
535	20230904	112400	55507325	4420	4420	4420	4420	0
536	20230904	112300	55507325	4420	4420	4420	4420	0
537	20230904	112200	55507325	4420	4425	4425	4420	21
538	20230904	112100	55414500	4420	4420	4420	4420	0
539	20230904	112000	55414500	4420	4420	4420	4420	232
540	20230904	111900	54389060	4430	4430	4430	4430	0
541	20230904	111800	54389060	4430	4430	4430	4430	0
542	20230904	111700	54389060	4430	4430	4430	4430	0
543	20230904	111600	54389060	4430	4430	4430	4430	0
544	20230904	111500	54389060	4430	4430	4430	4430	0
545	20230904	111400	54389060	4430	4430	4430	4430	0
546	20230904	111300	54389060	4430	4430	4430	4430	0
547	20230904	111200	54389060	4430	4430	4430	4430	1
548	20230904	111100	54384630	4430	4430	4430	4430	1
549	20230904	111000	54380200	4420	4420	4420	4420	0
550	20230904	110900	54380200	4420	4420	4420	4420	0
551	20230904	110800	54380200	4420	4420	4420	4420	0
552	20230904	110700	54380200	4420	4420	4420	4420	0
553	20230904	110600	54380200	4420	4420	4420	4420	0
554	20230904	110500	54380200	4420	4420	4420	4420	0
555	20230904	110400	54380200	4420	4420	4420	4420	1000
556	20230904	110300	49960200	4430	4430	4430	4430	0
557	20230904	110200	49960200	4430	4430	4430	4430	8
558	20230904	110100	49924760	4420	4420	4420	4420	0
559	20230904	110000	49924760	4420	4420	4420	4420	0
560	20230904	105900	49924760	4420	4420	4420	4420	0
561	20230904	105800	49924760	4420	4420	4420	4420	0
562	20230904	105700	49924760	4420	4420	4420	4420	0
563	20230904	105600	49924760	4420	4420	4420	4420	0
564	20230904	105500	49924760	4420	4420	4430	4420	155
565	20230904	105400	49239650	4430	4430	4430	4430	0
566	20230904	105300	49239650	4430	4430	4430	4430	1
567	20230904	105200	49235220	4415	4415	4415	4415	0
568	20230904	105100	49235220	4415	4415	4415	4415	0
569	20230904	105000	49235220	4415	4415	4415	4415	0
570	20230904	104900	49235220	4415	4415	4415	4415	0
571	20230904	104800	49235220	4415	4415	4415	4415	200
572	20230904	104700	48352220	4415	4415	4415	4415	0
573	20230904	104600	48352220	4415	4415	4415	4415	0
574	20230904	104500	48352220	4415	4415	4415	4415	0
575	20230904	104400	48352220	4415	4415	4415	4415	0
576	20230904	104300	48352220	4415	4415	4415	4415	0
577	20230904	104200	48352220	4415	4415	4415	4415	300
578	20230904	104100	47027720	4415	4415	4415	4415	2143
579	20230904	104000	37566375	4415	4420	4420	4415	305
580	20230904	103900	36219550	4420	4420	4420	4420	100
581	20230904	103800	35777550	4420	4420	4420	4420	550
582	20230904	103700	33346550	4440	4440	4440	4440	0
583	20230904	103600	33346550	4440	4440	4440	4440	10
584	20230904	103500	33302150	4440	4440	4440	4440	0
585	20230904	103400	33302150	4440	4440	4440	4440	0
586	20230904	103300	33302150	4440	4440	4440	4440	0
587	20230904	103200	33302150	4440	4440	4440	4440	0
588	20230904	103100	33302150	4440	4440	4440	4440	0
589	20230904	103000	33302150	4440	4440	4440	4440	0
590	20230904	102900	33302150	4440	4440	4440	4440	100
591	20230904	102800	32858150	4445	4445	4445	4445	0
592	20230904	102700	32858150	4445	4445	4445	4445	0
593	20230904	102600	32858150	4445	4445	4445	4445	0
594	20230904	102500	32858150	4445	4445	4445	4445	0
595	20230904	102400	32858150	4445	4445	4445	4445	0
596	20230904	102300	32858150	4445	4445	4445	4445	0
597	20230904	102200	32858150	4445	4445	4445	4445	0
598	20230904	102100	32858150	4445	4445	4445	4445	0
599	20230904	102000	32858150	4445	4445	4445	4445	0
600	20230904	101900	32858150	4445	4445	4445	4445	0
601	20230904	101800	32858150	4445	4445	4445	4445	0
602	20230904	101700	32858150	4445	4445	4445	4445	0
603	20230904	101600	32858150	4445	4445	4445	4445	0
604	20230904	101500	32858150	4445	4445	4445	4445	0
605	20230904	101400	32858150	4445	4445	4445	4445	0
606	20230904	101300	32858150	4445	4445	4445	4445	2
607	20230904	101200	32849260	4435	4435	4435	4435	0
608	20230904	101100	32849260	4435	4435	4435	4435	0
609	20230904	101000	32849260	4435	4435	4435	4435	0
610	20230904	100900	32849260	4435	4435	4435	4435	0
611	20230904	100800	32849260	4435	4435	4435	4435	0
612	20230904	100700	32849260	4435	4420	4435	4410	612
613	20230904	100600	30148565	4455	4455	4455	4455	19
614	20230904	100500	30063920	4460	4460	4460	4460	0
615	20230904	100400	30063920	4460	4460	4460	4460	0
616	20230904	100300	30063920	4460	4460	4460	4460	0
617	20230904	100200	30063920	4460	4430	4460	4430	1000
618	20230904	100100	25610055	4410	4410	4410	4410	0
619	20230904	100000	25610055	4410	4410	4410	4410	0
620	20230904	095900	25610055	4410	4410	4410	4410	16
621	20230904	095800	25539495	4410	4410	4410	4410	984
622	20230904	095700	21200055	4415	4440	4440	4415	259
623	20230904	095600	20055095	4415	4415	4415	4415	300
624	20230904	095500	18730595	4445	4445	4445	4445	112
625	20230904	095400	18232755	4445	4440	4445	4440	2
626	20230904	095300	18223870	4445	4445	4445	4445	0
627	20230904	095200	18223870	4445	4415	4445	4415	29
628	20230904	095100	18095805	4415	4410	4415	4410	17
629	20230904	095000	18020775	4415	4415	4415	4415	58
630	20230904	094900	17764705	4415	4415	4415	4415	269
631	20230904	094800	16577070	4415	4425	4425	4415	930
632	20230904	094700	12467765	4425	4430	4430	4425	500
633	20230904	094600	10255125	4455	4455	4455	4455	0
634	20230904	094500	10255125	4455	4455	4455	4455	0
635	20230904	094400	10255125	4455	4455	4455	4455	0
636	20230904	094300	10255125	4455	4455	4455	4455	0
637	20230904	094200	10255125	4455	4455	4455	4455	0
638	20230904	094100	10255125	4455	4455	4455	4455	24
639	20230904	094000	10148205	4455	4455	4455	4455	0
640	20230904	093900	10148205	4455	4455	4455	4455	0
641	20230904	093800	10148205	4455	4455	4455	4455	1
642	20230904	093700	10143750	4455	4455	4455	4455	101
643	20230904	093600	9693795	4455	4455	4455	4455	2
644	20230904	093500	9684885	4430	4430	4430	4430	500
645	20230904	093400	7469885	4430	4430	4430	4430	0
646	20230904	093300	7469885	4430	4430	4430	4430	0
647	20230904	093200	7469885	4430	4430	4430	4430	3
648	20230904	093100	7456595	4455	4455	4455	4455	36
649	20230904	093000	7296215	4455	4455	4455	4455	13
650	20230904	092900	7238300	4465	4465	4465	4465	0
651	20230904	092800	7238300	4465	4465	4465	4465	0
652	20230904	092700	7238300	4465	4465	4465	4465	0
653	20230904	092600	7238300	4465	4465	4465	4465	0
654	20230904	092500	7238300	4465	4465	4465	4465	0
655	20230904	092400	7238300	4465	4465	4465	4465	0
656	20230904	092300	7238300	4465	4465	4465	4465	0
657	20230904	092200	7238300	4465	4465	4465	4465	0
658	20230904	092100	7238300	4465	4465	4465	4465	0
659	20230904	092000	7238300	4465	4465	4465	4465	0
660	20230904	091900	7238300	4465	4465	4465	4465	1
661	20230904	091800	7233835	4460	4460	4460	4460	0
662	20230904	091700	7233835	4460	4450	4460	4450	101
663	20230904	091600	6784375	4450	4450	4450	4450	0
664	20230904	091500	6784375	4450	4450	4450	4450	675
665	20230904	091400	3780625	4420	4430	4430	4420	500
666	20230904	091300	1568855	4475	4475	4475	4475	0
667	20230904	091200	1568855	4475	4475	4475	4475	21
668	20230904	091100	1474880	4475	4475	4475	4475	1
669	20230904	091000	1470405	4475	4470	4475	4470	22
670	20230904	090900	1371980	4480	4480	4480	4480	0
671	20230904	090800	1371980	4480	4480	4480	4480	0
672	20230904	090700	1371980	4480	4480	4480	4480	1
673	20230904	090600	1367500	4420	4420	4420	4420	0
674	20230904	090500	1367500	4420	4420	4420	4420	5
675	20230904	090400	1345400	4485	4485	4485	4485	70
676	20230904	090300	1031450	4485	4485	4485	4485	0
677	20230904	090200	1031450	4485	4485	4485	4485	0
678	20230904	090100	1031450	4485	4485	4485	4485	1
679	20230904	090000	1026965	4435	4495	4495	4435	230