KissMeData/064820/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192600	149479410	4130	4130	4130	4130	1087
3	20230901	192500	149479410	4130	4130	4130	4130	0
4	20230901	192400	149479410	4130	4130	4130	4130	0
5	20230901	192300	149479410	4130	4130	4130	4130	0
6	20230901	192200	149479410	4130	4130	4130	4130	0
7	20230901	192100	149479410	4130	4130	4130	4130	0
8	20230901	192000	149479410	4130	4130	4130	4130	0
9	20230901	191900	149479410	4130	4130	4130	4130	0
10	20230901	191800	149479410	4130	4130	4130	4130	0
11	20230901	191700	149479410	4130	4130	4130	4130	0
12	20230901	191600	149479410	4130	4130	4130	4130	0
13	20230901	191500	149479410	4130	4130	4130	4130	0
14	20230901	191400	149479410	4130	4130	4130	4130	0
15	20230901	191300	149479410	4130	4130	4130	4130	0
16	20230901	191200	149479410	4130	4130	4130	4130	0
17	20230901	191100	149479410	4130	4130	4130	4130	0
18	20230901	191000	149479410	4130	4130	4130	4130	0
19	20230901	190900	149479410	4130	4130	4130	4130	0
20	20230901	190800	149479410	4130	4130	4130	4130	0
21	20230901	190700	149479410	4130	4130	4130	4130	0
22	20230901	190600	149479410	4130	4130	4130	4130	0
23	20230901	190500	149479410	4130	4130	4130	4130	0
24	20230901	190400	149479410	4130	4130	4130	4130	0
25	20230901	190300	149479410	4130	4130	4130	4130	0
26	20230901	190200	149479410	4130	4130	4130	4130	0
27	20230901	190100	149479410	4130	4130	4130	4130	0
28	20230901	190000	149479410	4130	4130	4130	4130	0
29	20230901	185900	149479410	4130	4130	4130	4130	0
30	20230901	185800	149479410	4130	4130	4130	4130	0
31	20230901	185700	149479410	4130	4130	4130	4130	0
32	20230901	185600	149479410	4130	4130	4130	4130	1087
33	20230901	185500	149479410	4130	4130	4130	4130	0
34	20230901	185400	149479410	4130	4130	4130	4130	0
35	20230901	185300	149479410	4130	4130	4130	4130	0
36	20230901	185200	149479410	4130	4130	4130	4130	0
37	20230901	185100	149479410	4130	4130	4130	4130	0
38	20230901	185000	149479410	4130	4130	4130	4130	0
39	20230901	184900	149479410	4130	4130	4130	4130	0
40	20230901	184800	149479410	4130	4130	4130	4130	0
41	20230901	184700	149479410	4130	4130	4130	4130	0
42	20230901	184600	149479410	4130	4130	4130	4130	0
43	20230901	184500	149479410	4130	4130	4130	4130	0
44	20230901	184400	149479410	4130	4130	4130	4130	0
45	20230901	184300	149479410	4130	4130	4130	4130	0
46	20230901	184200	149479410	4130	4130	4130	4130	0
47	20230901	184100	149479410	4130	4130	4130	4130	0
48	20230901	184000	149479410	4130	4130	4130	4130	0
49	20230901	183900	149479410	4130	4130	4130	4130	0
50	20230901	183800	149479410	4130	4130	4130	4130	0
51	20230901	183700	149479410	4130	4130	4130	4130	0
52	20230901	183600	149479410	4130	4130	4130	4130	0
53	20230901	183500	149479410	4130	4130	4130	4130	0
54	20230901	183400	149479410	4130	4130	4130	4130	0
55	20230901	183300	149479410	4130	4130	4130	4130	0
56	20230901	183200	149479410	4130	4130	4130	4130	0
57	20230901	183100	149479410	4130	4130	4130	4130	0
58	20230901	183000	149479410	4130	4130	4130	4130	0
59	20230901	182900	149479410	4130	4130	4130	4130	0
60	20230901	182800	149479410	4130	4130	4130	4130	0
61	20230901	182700	149479410	4130	4130	4130	4130	0
62	20230901	182600	149479410	4130	4130	4130	4130	1087
63	20230901	182500	149479410	4130	4130	4130	4130	0
64	20230901	182400	149479410	4130	4130	4130	4130	0
65	20230901	182300	149479410	4130	4130	4130	4130	0
66	20230901	182200	149479410	4130	4130	4130	4130	0
67	20230901	182100	149479410	4130	4130	4130	4130	0
68	20230901	182000	149479410	4130	4130	4130	4130	0
69	20230901	181900	149479410	4130	4130	4130	4130	0
70	20230901	181800	149479410	4130	4130	4130	4130	0
71	20230901	181700	149479410	4130	4130	4130	4130	0
72	20230901	181600	149479410	4130	4130	4130	4130	0
73	20230901	181500	149479410	4130	4130	4130	4130	0
74	20230901	181400	149479410	4130	4130	4130	4130	0
75	20230901	181300	149479410	4130	4130	4130	4130	0
76	20230901	181200	149479410	4130	4130	4130	4130	0
77	20230901	181100	149479410	4130	4130	4130	4130	0
78	20230901	181000	149479410	4130	4130	4130	4130	0
79	20230901	180900	149479410	4130	4130	4130	4130	0
80	20230901	180800	149479410	4130	4130	4130	4130	0
81	20230901	180700	149479410	4130	4130	4130	4130	0
82	20230901	180600	149479410	4130	4130	4130	4130	0
83	20230901	180500	149479410	4130	4130	4130	4130	0
84	20230901	180400	149479410	4130	4130	4130	4130	0
85	20230901	180300	149479410	4130	4130	4130	4130	0
86	20230901	180200	149479410	4130	4130	4130	4130	0
87	20230901	180100	149479410	4130	4130	4130	4130	0
88	20230901	180000	149479410	4130	4130	4130	4130	0
89	20230901	175900	149479410	4130	4130	4130	4130	0
90	20230901	175800	149479410	4130	4130	4130	4130	0
91	20230901	175700	149479410	4130	4130	4130	4130	0
92	20230901	175600	149479410	4130	4130	4130	4130	1087
93	20230901	175500	149479410	4130	4130	4130	4130	0
94	20230901	175400	149479410	4130	4130	4130	4130	0
95	20230901	175300	149479410	4130	4130	4130	4130	0
96	20230901	175200	149479410	4130	4130	4130	4130	0
97	20230901	175100	149479410	4130	4130	4130	4130	0
98	20230901	175000	149479410	4130	4130	4130	4130	0
99	20230901	174900	149479410	4130	4130	4130	4130	0
100	20230901	174800	149479410	4130	4130	4130	4130	0
101	20230901	174700	149479410	4130	4130	4130	4130	0
102	20230901	174600	149479410	4130	4130	4130	4130	0
103	20230901	174500	149479410	4130	4130	4130	4130	0
104	20230901	174400	149479410	4130	4130	4130	4130	0
105	20230901	174300	149479410	4130	4130	4130	4130	0
106	20230901	174200	149479410	4130	4130	4130	4130	0
107	20230901	174100	149479410	4130	4130	4130	4130	0
108	20230901	174000	149479410	4130	4130	4130	4130	0
109	20230901	173900	149479410	4130	4130	4130	4130	0
110	20230901	173800	149479410	4130	4130	4130	4130	0
111	20230901	173700	149479410	4130	4130	4130	4130	0
112	20230901	173600	149479410	4130	4130	4130	4130	0
113	20230901	173500	149479410	4130	4130	4130	4130	0
114	20230901	173400	149479410	4130	4130	4130	4130	0
115	20230901	173300	149479410	4130	4130	4130	4130	0
116	20230901	173200	149479410	4130	4130	4130	4130	0
117	20230901	173100	149479410	4130	4130	4130	4130	0
118	20230901	173000	149479410	4130	4130	4130	4130	0
119	20230901	172900	149479410	4130	4130	4130	4130	0
120	20230901	172800	149479410	4130	4130	4130	4130	0
121	20230901	172700	149479410	4130	4130	4130	4130	0
122	20230901	172600	149479410	4130	4130	4130	4130	1087
123	20230901	172500	149479410	4130	4130	4130	4130	0
124	20230901	172400	149479410	4130	4130	4130	4130	0
125	20230901	172300	149479410	4130	4130	4130	4130	0
126	20230901	172200	149479410	4130	4130	4130	4130	0
127	20230901	172100	149479410	4130	4130	4130	4130	0
128	20230901	172000	149479410	4130	4130	4130	4130	0
129	20230901	171900	149479410	4130	4130	4130	4130	0
130	20230901	171800	149479410	4130	4130	4130	4130	0
131	20230901	171700	149479410	4130	4130	4130	4130	0
132	20230901	171600	149479410	4130	4130	4130	4130	0
133	20230901	171500	149479410	4130	4130	4130	4130	0
134	20230901	171400	149479410	4130	4130	4130	4130	0
135	20230901	171300	149479410	4130	4130	4130	4130	0
136	20230901	171200	149479410	4130	4130	4130	4130	0
137	20230901	171100	149479410	4130	4130	4130	4130	0
138	20230901	171000	149479410	4130	4130	4130	4130	0
139	20230901	170900	149479410	4130	4130	4130	4130	0
140	20230901	170800	149479410	4130	4130	4130	4130	0
141	20230901	170700	149479410	4130	4130	4130	4130	0
142	20230901	170600	149479410	4130	4130	4130	4130	0
143	20230901	170500	149479410	4130	4130	4130	4130	0
144	20230901	170400	149479410	4130	4130	4130	4130	0
145	20230901	170300	149479410	4130	4130	4130	4130	0
146	20230901	170200	149479410	4130	4130	4130	4130	0
147	20230901	170100	149479410	4130	4130	4130	4130	0
148	20230901	170000	149479410	4130	4130	4130	4130	0
149	20230901	165900	149479410	4130	4130	4130	4130	0
150	20230901	165800	149479410	4130	4130	4130	4130	0
151	20230901	165700	149479410	4130	4130	4130	4130	0
152	20230901	165600	149479410	4130	4130	4130	4130	1087
153	20230901	165500	149479410	4130	4130	4130	4130	0
154	20230901	165400	149479410	4130	4130	4130	4130	0
155	20230901	165300	149479410	4130	4130	4130	4130	0
156	20230901	165200	149479410	4130	4130	4130	4130	0
157	20230901	165100	149479410	4130	4130	4130	4130	0
158	20230901	165000	149479410	4130	4130	4130	4130	0
159	20230901	164900	149479410	4130	4130	4130	4130	0
160	20230901	164800	149479410	4130	4130	4130	4130	0
161	20230901	164700	149479410	4130	4130	4130	4130	0
162	20230901	164600	149479410	4130	4130	4130	4130	0
163	20230901	164500	149479410	4130	4130	4130	4130	0
164	20230901	164400	149479410	4130	4130	4130	4130	0
165	20230901	164300	149479410	4130	4130	4130	4130	0
166	20230901	164200	149479410	4130	4130	4130	4130	0
167	20230901	164100	149479410	4130	4130	4130	4130	0
168	20230901	164000	149479410	4130	4130	4130	4130	0
169	20230901	163900	149479410	4130	4130	4130	4130	0
170	20230901	163800	149479410	4130	4130	4130	4130	0
171	20230901	163700	149479410	4130	4130	4130	4130	0
172	20230901	163600	149479410	4130	4130	4130	4130	0
173	20230901	163500	149479410	4130	4130	4130	4130	0
174	20230901	163400	149479410	4130	4130	4130	4130	0
175	20230901	163300	149479410	4130	4130	4130	4130	0
176	20230901	163200	149479410	4130	4130	4130	4130	0
177	20230901	163100	149479410	4130	4130	4130	4130	0
178	20230901	163000	149479410	4130	4130	4130	4130	0
179	20230901	162900	149479410	4130	4130	4130	4130	0
180	20230901	162800	149479410	4130	4130	4130	4130	0
181	20230901	162700	149479410	4130	4130	4130	4130	0
182	20230901	162600	149479410	4130	4130	4130	4130	1087
183	20230901	162500	149479410	4130	4130	4130	4130	0
184	20230901	162400	149479410	4130	4130	4130	4130	0
185	20230901	162300	149479410	4130	4130	4130	4130	0
186	20230901	162200	149479410	4130	4130	4130	4130	0
187	20230901	162100	149479410	4130	4130	4130	4130	0
188	20230901	162000	149479410	4130	4130	4130	4130	0
189	20230901	161900	149479410	4130	4130	4130	4130	0
190	20230901	161800	149479410	4130	4130	4130	4130	0
191	20230901	161700	149479410	4130	4130	4130	4130	0
192	20230901	161600	149479410	4130	4130	4130	4130	0
193	20230901	161500	149479410	4130	4130	4130	4130	0
194	20230901	161400	149479410	4130	4130	4130	4130	0
195	20230901	161300	149479410	4130	4130	4130	4130	0
196	20230901	161200	149479410	4130	4130	4130	4130	0
197	20230901	161100	149479410	4130	4130	4130	4130	0
198	20230901	161000	149479410	4130	4130	4130	4130	0
199	20230901	160900	149479410	4130	4130	4130	4130	0
200	20230901	160800	149479410	4130	4130	4130	4130	0
201	20230901	160700	149479410	4130	4130	4130	4130	0
202	20230901	160600	149479410	4130	4130	4130	4130	0
203	20230901	160500	149479410	4130	4130	4130	4130	0
204	20230901	160400	149479410	4130	4130	4130	4130	0
205	20230901	160300	149479410	4130	4130	4130	4130	0
206	20230901	160200	149479410	4130	4130	4130	4130	0
207	20230901	160100	149479410	4130	4130	4130	4130	0
208	20230901	160000	149479410	4130	4130	4130	4130	0
209	20230901	155900	149479410	4130	4130	4130	4130	0
210	20230901	155800	149479410	4130	4130	4130	4130	0
211	20230901	155700	149479410	4130	4130	4130	4130	0
212	20230901	155600	149479410	4130	4130	4130	4130	1087
213	20230901	155500	149479410	4130	4130	4130	4130	0
214	20230901	155400	149479410	4130	4130	4130	4130	0
215	20230901	155300	149479410	4130	4130	4130	4130	0
216	20230901	155200	149479410	4130	4130	4130	4130	0
217	20230901	155100	149479410	4130	4130	4130	4130	0
218	20230901	155000	149479410	4130	4130	4130	4130	0
219	20230901	154900	149479410	4130	4130	4130	4130	0
220	20230901	154800	149479410	4130	4130	4130	4130	0
221	20230901	154700	149479410	4130	4130	4130	4130	0
222	20230901	154600	149479410	4130	4130	4130	4130	0
223	20230901	154500	149479410	4130	4130	4130	4130	0
224	20230901	154400	149479410	4130	4130	4130	4130	0
225	20230901	154300	149479410	4130	4130	4130	4130	0
226	20230901	154200	149479410	4130	4130	4130	4130	0
227	20230901	154100	149479410	4130	4130	4130	4130	0
228	20230901	154000	149479410	4130	4130	4130	4130	0
229	20230901	153900	149479410	4130	4130	4130	4130	0
230	20230901	153800	149479410	4130	4130	4130	4130	0
231	20230901	153700	149479410	4130	4130	4130	4130	0
232	20230901	153600	149479410	4130	4130	4130	4130	0
233	20230901	153500	149479410	4130	4130	4130	4130	0
234	20230901	153400	149479410	4130	4130	4130	4130	0
235	20230901	153300	149479410	4130	4130	4130	4130	0
236	20230901	153200	149479410	4130	4130	4130	4130	0
237	20230901	153100	149479410	4130	4130	4130	4130	0
238	20230901	153000	149479410	4130	4130	4130	4130	1087
239	20230901	152900	144990100	4055	4055	4055	4055	0
240	20230901	152800	144990100	4055	4055	4055	4055	0
241	20230901	152700	144990100	4055	4055	4055	4055	0
242	20230901	152600	144990100	4055	4055	4055	4055	0
243	20230901	152500	144990100	4055	4055	4055	4055	0
244	20230901	152400	144990100	4055	4055	4055	4055	0
245	20230901	152300	144990100	4055	4055	4055	4055	0
246	20230901	152200	144990100	4055	4055	4055	4055	0
247	20230901	152100	144990100	4055	4055	4055	4055	0
248	20230901	152000	144990100	4055	4055	4055	4055	0
249	20230901	151900	144990100	4055	4055	4055	4055	2
250	20230901	151800	144981990	4040	4040	4040	4040	0
251	20230901	151700	144981990	4040	4040	4040	4040	0
252	20230901	151600	144981990	4040	4040	4040	4040	10
253	20230901	151500	144941590	4050	4050	4050	4050	0
254	20230901	151400	144941590	4050	4050	4050	4050	0
255	20230901	151300	144941590	4050	4050	4050	4050	0
256	20230901	151200	144941590	4050	4050	4050	4050	0
257	20230901	151100	144941590	4050	4050	4050	4050	0
258	20230901	151000	144941590	4050	4050	4050	4050	17
259	20230901	150900	144872740	4055	4055	4055	4055	300
260	20230901	150800	143656240	4040	4040	4040	4040	1
261	20230901	150700	143652200	4035	4050	4050	4035	60
262	20230901	150600	143409840	4050	4055	4055	4050	104
263	20230901	150500	142988170	4060	4060	4060	4060	0
264	20230901	150400	142988170	4060	4060	4060	4060	2
265	20230901	150300	142980050	4060	4060	4060	4060	0
266	20230901	150200	142980050	4060	4060	4060	4060	0
267	20230901	150100	142980050	4060	4060	4060	4060	0
268	20230901	150000	142980050	4060	4060	4060	4060	0
269	20230901	145900	142980050	4060	4060	4060	4060	38
270	20230901	145800	142825770	4060	4060	4060	4060	0
271	20230901	145700	142825770	4060	4060	4060	4060	0
272	20230901	145600	142825770	4060	4060	4060	4060	200
273	20230901	145500	142013770	4060	4060	4060	4060	199
274	20230901	145400	141205830	4055	4055	4055	4055	0
275	20230901	145300	141205830	4055	4055	4055	4055	0
276	20230901	145200	141205830	4055	4055	4055	4055	0
277	20230901	145100	141205830	4055	4055	4055	4055	0
278	20230901	145000	141205830	4055	4055	4055	4055	0
279	20230901	144900	141205830	4055	4055	4055	4055	0
280	20230901	144800	141205830	4055	4055	4055	4055	592
281	20230901	144700	138805270	4055	4055	4055	4055	1
282	20230901	144600	138801215	4040	4040	4040	4040	132
283	20230901	144500	138267935	4040	4040	4040	4040	0
284	20230901	144400	138267935	4040	4040	4040	4040	0
285	20230901	144300	138267935	4040	4040	4040	4040	232
286	20230901	144200	137330655	4040	4040	4040	4040	100
287	20230901	144100	136926655	4040	4040	4040	4040	128
288	20230901	144000	136409535	4055	4055	4055	4055	5
289	20230901	143900	136389260	4050	4050	4050	4050	152
290	20230901	143800	135773660	4040	4040	4040	4040	0
291	20230901	143700	135773660	4040	4040	4040	4040	0
292	20230901	143600	135773660	4040	4040	4040	4040	0
293	20230901	143500	135773660	4040	4050	4050	4040	50
294	20230901	143400	135571490	4055	4055	4055	4055	0
295	20230901	143300	135571490	4055	4055	4055	4055	303
296	20230901	143200	134342825	4060	4060	4060	4060	1
297	20230901	143100	134338765	4060	4060	4060	4060	0
298	20230901	143000	134338765	4060	4060	4060	4060	42
299	20230901	142900	134168245	4060	4055	4060	4055	69
300	20230901	142800	133888160	4055	4060	4060	4055	301
301	20230901	142700	132667600	4060	4060	4060	4060	0
302	20230901	142600	132667600	4060	4060	4060	4060	0
303	20230901	142500	132667600	4060	4060	4060	4060	0
304	20230901	142400	132667600	4060	4060	4060	4060	0
305	20230901	142300	132667600	4060	4060	4060	4060	0
306	20230901	142200	132667600	4060	4060	4060	4060	0
307	20230901	142100	132667600	4060	4060	4060	4060	0
308	20230901	142000	132667600	4060	4060	4060	4060	0
309	20230901	141900	132667600	4060	4060	4060	4060	0
310	20230901	141800	132667600	4060	4060	4060	4060	0
311	20230901	141700	132667600	4060	4060	4060	4060	0
312	20230901	141600	132667600	4060	4060	4060	4060	0
313	20230901	141500	132667600	4060	4060	4060	4060	0
314	20230901	141400	132667600	4060	4060	4060	4060	66
315	20230901	141300	132399640	4060	4060	4060	4060	1
316	20230901	141200	132395580	4055	4055	4055	4055	0
317	20230901	141100	132395580	4055	4055	4055	4055	0
318	20230901	141000	132395580	4055	4055	4055	4055	0
319	20230901	140900	132395580	4055	4055	4055	4055	0
320	20230901	140800	132395580	4055	4055	4055	4055	0
321	20230901	140700	132395580	4055	4055	4055	4055	0
322	20230901	140600	132395580	4055	4055	4055	4055	0
323	20230901	140500	132395580	4055	4055	4055	4055	0
324	20230901	140400	132395580	4055	4055	4055	4055	10
325	20230901	140300	132355030	4055	4055	4055	4055	0
326	20230901	140200	132355030	4055	4055	4055	4055	0
327	20230901	140100	132355030	4055	4055	4055	4055	0
328	20230901	140000	132355030	4055	4055	4055	4055	0
329	20230901	135900	132355030	4055	4055	4055	4055	0
330	20230901	135800	132355030	4055	4055	4055	4055	0
331	20230901	135700	132355030	4055	4055	4055	4055	5
332	20230901	135600	132334755	4045	4045	4045	4045	0
333	20230901	135500	132334755	4045	4045	4045	4045	0
334	20230901	135400	132334755	4045	4045	4045	4045	0
335	20230901	135300	132334755	4045	4045	4045	4045	0
336	20230901	135200	132334755	4045	4045	4045	4045	0
337	20230901	135100	132334755	4045	4045	4045	4045	1
338	20230901	135000	132330710	4040	4040	4040	4040	0
339	20230901	134900	132330710	4040	4040	4040	4040	0
340	20230901	134800	132330710	4040	4040	4040	4040	0
341	20230901	134700	132330710	4040	4040	4040	4040	0
342	20230901	134600	132330710	4040	4040	4040	4040	0
343	20230901	134500	132330710	4040	4040	4040	4040	0
344	20230901	134400	132330710	4040	4040	4040	4040	0
345	20230901	134300	132330710	4040	4040	4040	4040	0
346	20230901	134200	132330710	4040	4040	4040	4040	0
347	20230901	134100	132330710	4040	4040	4040	4040	0
348	20230901	134000	132330710	4040	4040	4040	4040	0
349	20230901	133900	132330710	4040	4040	4040	4040	0
350	20230901	133800	132330710	4040	4040	4040	4040	0
351	20230901	133700	132330710	4040	4040	4040	4040	0
352	20230901	133600	132330710	4040	4040	4040	4040	0
353	20230901	133500	132330710	4040	4040	4040	4040	0
354	20230901	133400	132330710	4040	4040	4040	4040	0
355	20230901	133300	132330710	4040	4040	4040	4040	0
356	20230901	133200	132330710	4040	4040	4040	4040	0
357	20230901	133100	132330710	4040	4045	4045	4040	110
358	20230901	133000	131885810	4070	4070	4070	4070	100
359	20230901	132900	131478810	4080	4080	4080	4080	10
360	20230901	132800	131438010	4040	4040	4040	4040	1768
361	20230901	132700	124295290	4045	4050	4050	4045	275
362	20230901	132600	123181755	4050	4060	4060	4050	410
363	20230901	132500	121521165	4085	4085	4085	4085	0
364	20230901	132400	121521165	4085	4085	4085	4085	0
365	20230901	132300	121521165	4085	4085	4085	4085	0
366	20230901	132200	121521165	4085	4085	4085	4085	0
367	20230901	132100	121521165	4085	4085	4085	4085	0
368	20230901	132000	121521165	4085	4085	4085	4085	0
369	20230901	131900	121521165	4085	4085	4085	4085	0
370	20230901	131800	121521165	4085	4085	4085	4085	0
371	20230901	131700	121521165	4085	4085	4085	4085	0
372	20230901	131600	121521165	4085	4085	4085	4085	0
373	20230901	131500	121521165	4085	4085	4085	4085	0
374	20230901	131400	121521165	4085	4085	4085	4085	0
375	20230901	131300	121521165	4085	4085	4085	4085	0
376	20230901	131200	121521165	4085	4085	4085	4085	0
377	20230901	131100	121521165	4085	4085	4085	4085	0
378	20230901	131000	121521165	4085	4085	4085	4085	0
379	20230901	130900	121521165	4085	4085	4085	4085	0
380	20230901	130800	121521165	4085	4085	4085	4085	0
381	20230901	130700	121521165	4085	4085	4085	4085	0
382	20230901	130600	121521165	4085	4085	4085	4085	0
383	20230901	130500	121521165	4085	4085	4085	4085	0
384	20230901	130400	121521165	4085	4085	4085	4085	0
385	20230901	130300	121521165	4085	4085	4085	4085	0
386	20230901	130200	121521165	4085	4085	4085	4085	0
387	20230901	130100	121521165	4085	4085	4085	4085	0
388	20230901	130000	121521165	4085	4085	4085	4085	66
389	20230901	125900	121251555	4085	4085	4085	4085	1
390	20230901	125800	121247470	4080	4080	4080	4080	0
391	20230901	125700	121247470	4080	4080	4080	4080	0
392	20230901	125600	121247470	4080	4080	4080	4080	0
393	20230901	125500	121247470	4080	4080	4080	4080	500
394	20230901	125400	119207470	4075	4075	4075	4075	0
395	20230901	125300	119207470	4075	4075	4075	4075	0
396	20230901	125200	119207470	4075	4075	4075	4075	0
397	20230901	125100	119207470	4075	4075	4075	4075	0
398	20230901	125000	119207470	4075	4075	4075	4075	5
399	20230901	124900	119187095	4055	4055	4055	4055	254
400	20230901	124800	118157125	4060	4060	4060	4060	51
401	20230901	124700	117950065	4055	4055	4055	4055	0
402	20230901	124600	117950065	4055	4055	4055	4055	0
403	20230901	124500	117950065	4055	4055	4055	4055	0
404	20230901	124400	117950065	4055	4055	4055	4055	0
405	20230901	124300	117950065	4055	4055	4055	4055	0
406	20230901	124200	117950065	4055	4055	4055	4055	0
407	20230901	124100	117950065	4055	4055	4055	4055	0
408	20230901	124000	117950065	4055	4055	4055	4055	0
409	20230901	123900	117950065	4055	4055	4055	4055	0
410	20230901	123800	117950065	4055	4055	4055	4055	0
411	20230901	123700	117950065	4055	4060	4060	4055	75
412	20230901	123600	117645760	4050	4050	4050	4050	0
413	20230901	123500	117645760	4050	4070	4070	4050	1500
414	20230901	123400	111562680	4105	4105	4105	4105	0
415	20230901	123300	111562680	4105	4105	4105	4105	0
416	20230901	123200	111562680	4105	4105	4105	4105	0
417	20230901	123100	111562680	4105	4105	4105	4105	0
418	20230901	123000	111562680	4105	4105	4105	4105	0
419	20230901	122900	111562680	4105	4105	4105	4105	0
420	20230901	122800	111562680	4105	4105	4105	4105	0
421	20230901	122700	111562680	4105	4105	4105	4105	0
422	20230901	122600	111562680	4105	4105	4105	4105	0
423	20230901	122500	111562680	4105	4105	4105	4105	0
424	20230901	122400	111562680	4105	4105	4105	4105	0
425	20230901	122300	111562680	4105	4105	4105	4105	0
426	20230901	122200	111562680	4105	4105	4105	4105	0
427	20230901	122100	111562680	4105	4105	4105	4105	0
428	20230901	122000	111562680	4105	4105	4105	4105	0
429	20230901	121900	111562680	4105	4100	4105	4100	21
430	20230901	121800	111476530	4070	4070	4070	4070	0
431	20230901	121700	111476530	4070	4070	4070	4070	10
432	20230901	121600	111435830	4055	4055	4055	4055	0
433	20230901	121500	111435830	4055	4090	4090	4055	2600
434	20230901	121400	100875840	4085	4085	4085	4085	0
435	20230901	121300	100875840	4085	4085	4085	4085	0
436	20230901	121200	100875840	4085	4085	4085	4085	0
437	20230901	121100	100875840	4085	4085	4085	4085	0
438	20230901	121000	100875840	4085	4085	4085	4085	0
439	20230901	120900	100875840	4085	4085	4085	4085	0
440	20230901	120800	100875840	4085	4085	4085	4085	0
441	20230901	120700	100875840	4085	4085	4085	4085	0
442	20230901	120600	100875840	4085	4085	4085	4085	0
443	20230901	120500	100875840	4085	4085	4085	4085	0
444	20230901	120400	100875840	4085	4085	4085	4085	0
445	20230901	120300	100875840	4085	4085	4085	4085	2
446	20230901	120200	100867670	4090	4090	4090	4090	0
447	20230901	120100	100867670	4090	4095	4095	4090	1021
448	20230901	120000	96691665	4095	4095	4095	4095	3
449	20230901	115900	96679380	4090	4090	4090	4090	350
450	20230901	115800	95247880	4100	4100	4100	4100	1173
451	20230901	115700	90438580	4090	4090	4090	4090	434
452	20230901	115600	88663520	4090	4090	4090	4090	0
453	20230901	115500	88663520	4090	4100	4100	4090	677
454	20230901	115400	85892605	4095	4095	4095	4095	0
455	20230901	115300	85892605	4095	4095	4095	4095	0
456	20230901	115200	85892605	4095	4095	4095	4095	0
457	20230901	115100	85892605	4095	4095	4095	4095	0
458	20230901	115000	85892605	4095	4100	4100	4095	42
459	20230901	114900	85720515	4105	4105	4105	4105	0
460	20230901	114800	85720515	4105	4105	4105	4105	0
461	20230901	114700	85720515	4105	4105	4105	4105	0
462	20230901	114600	85720515	4105	4100	4105	4095	149
463	20230901	114500	85109865	4105	4105	4105	4105	0
464	20230901	114400	85109865	4105	4105	4105	4105	0
465	20230901	114300	85109865	4105	4105	4105	4105	0
466	20230901	114200	85109865	4105	4105	4105	4105	0
467	20230901	114100	85109865	4105	4105	4105	4105	1
468	20230901	114000	85105760	4105	4105	4105	4105	0
469	20230901	113900	85105760	4105	4105	4105	4105	0
470	20230901	113800	85105760	4105	4105	4105	4105	0
471	20230901	113700	85105760	4105	4105	4105	4105	0
472	20230901	113600	85105760	4105	4105	4105	4105	0
473	20230901	113500	85105760	4105	4105	4105	4105	0
474	20230901	113400	85105760	4105	4105	4105	4105	0
475	20230901	113300	85105760	4105	4105	4105	4105	0
476	20230901	113200	85105760	4105	4105	4105	4105	0
477	20230901	113100	85105760	4105	4105	4105	4105	0
478	20230901	113000	85105760	4105	4105	4105	4105	0
479	20230901	112900	85105760	4105	4105	4105	4105	0
480	20230901	112800	85105760	4105	4105	4105	4105	0
481	20230901	112700	85105760	4105	4105	4105	4105	226
482	20230901	112600	84178030	4095	4095	4095	4095	0
483	20230901	112500	84178030	4095	4095	4095	4095	0
484	20230901	112400	84178030	4095	4095	4095	4095	0
485	20230901	112300	84178030	4095	4095	4095	4095	0
486	20230901	112200	84178030	4095	4095	4095	4095	20
487	20230901	112100	84096130	4090	4090	4090	4090	140
488	20230901	112000	83523530	4065	4070	4070	4065	439
489	20230901	111900	81738895	4065	4065	4065	4065	0
490	20230901	111800	81738895	4065	4065	4065	4065	0
491	20230901	111700	81738895	4065	4065	4065	4065	0
492	20230901	111600	81738895	4065	4065	4065	4065	0
493	20230901	111500	81738895	4065	4065	4065	4065	0
494	20230901	111400	81738895	4065	4065	4065	4065	0
495	20230901	111300	81738895	4065	4065	4065	4065	0
496	20230901	111200	81738895	4065	4075	4075	4065	458
497	20230901	111100	79876960	4095	4090	4095	4090	100
498	20230901	111000	79467475	4070	4070	4070	4070	440
499	20230901	110900	77676675	4090	4090	4090	4090	0
500	20230901	110800	77676675	4090	4090	4090	4090	200
501	20230901	110700	76858675	4065	4080	4080	4065	912
502	20230901	110600	73147770	4075	4075	4075	4075	0
503	20230901	110500	73147770	4075	4090	4090	4075	1500
504	20230901	110400	67034350	4075	4075	4075	4075	0
505	20230901	110300	67034350	4075	4075	4075	4075	226
506	20230901	110200	66113400	4070	4105	4105	4070	1055
507	20230901	110100	61811445	4110	4110	4110	4110	0
508	20230901	110000	61811445	4110	4110	4110	4110	0
509	20230901	105900	61811445	4110	4110	4110	4110	7
510	20230901	105800	61782675	4110	4110	4110	4110	0
511	20230901	105700	61782675	4110	4110	4110	4110	0
512	20230901	105600	61782675	4110	4110	4110	4110	0
513	20230901	105500	61782675	4110	4110	4110	4110	0
514	20230901	105400	61782675	4110	4110	4110	4110	1
515	20230901	105300	61778565	4110	4110	4110	4110	0
516	20230901	105200	61778565	4110	4110	4110	4110	0
517	20230901	105100	61778565	4110	4110	4110	4110	0
518	20230901	105000	61778565	4110	4110	4110	4110	1
519	20230901	104900	61774455	4115	4115	4115	4115	0
520	20230901	104800	61774455	4115	4115	4115	4115	0
521	20230901	104700	61774455	4115	4115	4115	4115	1
522	20230901	104600	61770340	4120	4120	4120	4120	0
523	20230901	104500	61770340	4120	4120	4120	4120	0
524	20230901	104400	61770340	4120	4120	4120	4120	0
525	20230901	104300	61770340	4120	4120	4120	4120	0
526	20230901	104200	61770340	4120	4120	4120	4120	0
527	20230901	104100	61770340	4120	4120	4120	4120	0
528	20230901	104000	61770340	4120	4120	4120	4120	0
529	20230901	103900	61770340	4120	4120	4120	4120	0
530	20230901	103800	61770340	4120	4120	4120	4120	0
531	20230901	103700	61770340	4120	4120	4120	4120	50
532	20230901	103600	61564340	4130	4130	4130	4130	0
533	20230901	103500	61564340	4130	4130	4130	4130	18
534	20230901	103400	61490000	4120	4120	4120	4120	0
535	20230901	103300	61490000	4120	4120	4120	4120	0
536	20230901	103200	61490000	4120	4120	4120	4120	0
537	20230901	103100	61490000	4120	4120	4120	4120	0
538	20230901	103000	61490000	4120	4120	4120	4120	0
539	20230901	102900	61490000	4120	4120	4120	4120	0
540	20230901	102800	61490000	4120	4120	4120	4120	0
541	20230901	102700	61490000	4120	4120	4120	4120	0
542	20230901	102600	61490000	4120	4120	4120	4120	0
543	20230901	102500	61490000	4120	4120	4120	4120	0
544	20230901	102400	61490000	4120	4120	4120	4120	0
545	20230901	102300	61490000	4120	4120	4120	4120	0
546	20230901	102200	61490000	4120	4120	4120	4120	0
547	20230901	102100	61490000	4120	4120	4120	4120	344
548	20230901	102000	60072720	4080	4080	4080	4080	0
549	20230901	101900	60072720	4080	4080	4080	4080	0
550	20230901	101800	60072720	4080	4080	4080	4080	0
551	20230901	101700	60072720	4080	4080	4080	4080	0
552	20230901	101600	60072720	4080	4080	4080	4080	0
553	20230901	101500	60072720	4080	4080	4080	4080	0
554	20230901	101400	60072720	4080	4080	4080	4080	0
555	20230901	101300	60072720	4080	4080	4080	4080	0
556	20230901	101200	60072720	4080	4080	4080	4080	56
557	20230901	101100	59844240	4065	4065	4065	4065	0
558	20230901	101000	59844240	4065	4065	4065	4065	0
559	20230901	100900	59844240	4065	4065	4065	4065	0
560	20230901	100800	59844240	4065	4100	4100	4065	1025
561	20230901	100700	55666760	4100	4125	4125	4100	452
562	20230901	100600	53812285	4130	4130	4130	4130	0
563	20230901	100500	53812285	4130	4130	4130	4130	0
564	20230901	100400	53812285	4130	4130	4130	4130	0
565	20230901	100300	53812285	4130	4135	4135	4130	54
566	20230901	100200	53589245	4130	4130	4130	4130	0
567	20230901	100100	53589245	4130	4130	4130	4130	0
568	20230901	100000	53589245	4130	4130	4130	4130	0
569	20230901	095900	53589245	4130	4130	4130	4130	0
570	20230901	095800	53589245	4130	4130	4130	4130	0
571	20230901	095700	53589245	4130	4130	4130	4130	0
572	20230901	095600	53589245	4130	4130	4130	4130	0
573	20230901	095500	53589245	4130	4130	4130	4130	0
574	20230901	095400	53589245	4130	4130	4130	4130	0
575	20230901	095300	53589245	4130	4130	4130	4130	0
576	20230901	095200	53589245	4130	4130	4130	4130	61
577	20230901	095100	53337315	4130	4130	4130	4130	0
578	20230901	095000	53337315	4130	4130	4130	4130	0
579	20230901	094900	53337315	4130	4130	4130	4130	0
580	20230901	094800	53337315	4130	4130	4130	4130	2
581	20230901	094700	53329055	4155	4150	4155	4150	200
582	20230901	094600	52498060	4155	4155	4155	4155	0
583	20230901	094500	52498060	4155	4155	4155	4155	0
584	20230901	094400	52498060	4155	4155	4155	4155	0
585	20230901	094300	52498060	4155	4155	4155	4155	0
586	20230901	094200	52498060	4155	4155	4155	4155	0
587	20230901	094100	52498060	4155	4155	4155	4155	50
588	20230901	094000	52290310	4155	4155	4155	4155	0
589	20230901	093900	52290310	4155	4155	4155	4155	2
590	20230901	093800	52282000	4140	4140	4140	4140	0
591	20230901	093700	52282000	4140	4140	4140	4140	0
592	20230901	093600	52282000	4140	4140	4140	4140	0
593	20230901	093500	52282000	4140	4140	4140	4140	0
594	20230901	093400	52282000	4140	4140	4140	4140	0
595	20230901	093300	52282000	4140	4140	4140	4140	0
596	20230901	093200	52282000	4140	4140	4140	4140	0
597	20230901	093100	52282000	4140	4140	4140	4140	1
598	20230901	093000	52277860	4155	4155	4155	4155	0
599	20230901	092900	52277860	4155	4155	4155	4155	0
600	20230901	092800	52277860	4155	4155	4155	4155	0
601	20230901	092700	52277860	4155	4155	4155	4155	0
602	20230901	092600	52277860	4155	4155	4155	4155	0
603	20230901	092500	52277860	4155	4155	4155	4155	12
604	20230901	092400	52228000	4140	4140	4140	4140	5
605	20230901	092300	52207300	4140	4140	4140	4140	0
606	20230901	092200	52207300	4140	4160	4160	4140	13
607	20230901	092100	52153380	4140	4160	4160	4140	5
608	20230901	092000	52132600	4140	4140	4140	4140	201
609	20230901	091900	51300460	4185	4185	4185	4185	0
610	20230901	091800	51300460	4185	4135	4185	4135	567
611	20230901	091700	48938930	4130	4130	4130	4130	0
612	20230901	091600	48938930	4130	4130	4130	4130	100
613	20230901	091500	48525930	4130	4130	4130	4130	1
614	20230901	091400	48521800	4130	4130	4130	4130	0
615	20230901	091300	48521800	4130	4130	4130	4130	0
616	20230901	091200	48521800	4130	4120	4130	4120	31
617	20230901	091100	48394060	4105	4105	4105	4105	0
618	20230901	091000	48394060	4105	4095	4105	4095	9555
619	20230901	090900	9266320	4095	4095	4095	4095	932
620	20230901	090800	5449780	4080	4080	4080	4080	0
621	20230901	090700	5449780	4080	4080	4080	4080	562
622	20230901	090600	3156820	4080	4080	4080	4080	41
623	20230901	090500	2989540	4100	4100	4100	4100	0
624	20230901	090400	2989540	4100	4100	4100	4100	30
625	20230901	090300	2866540	4100	4100	4100	4100	40
626	20230901	090200	2702540	4110	4110	4110	4110	40
627	20230901	090100	2538140	4115	4100	4115	4070	101
628	20230901	090000	2125215	4105	4150	4150	4105	513