KissMeData/012620/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185100	68449370	9150	9150	9150	9150	63
3	20230901	185000	68449370	9150	9150	9150	9150	0
4	20230901	184900	68449370	9150	9150	9150	9150	0
5	20230901	184800	68449370	9150	9150	9150	9150	0
6	20230901	184700	68449370	9150	9150	9150	9150	0
7	20230901	184600	68449370	9150	9150	9150	9150	0
8	20230901	184500	68449370	9150	9150	9150	9150	0
9	20230901	184400	68449370	9150	9150	9150	9150	0
10	20230901	184300	68449370	9150	9150	9150	9150	0
11	20230901	184200	68449370	9150	9150	9150	9150	0
12	20230901	184100	68449370	9150	9150	9150	9150	0
13	20230901	184000	68449370	9150	9150	9150	9150	0
14	20230901	183900	68449370	9150	9150	9150	9150	0
15	20230901	183800	68449370	9150	9150	9150	9150	0
16	20230901	183700	68449370	9150	9150	9150	9150	0
17	20230901	183600	68449370	9150	9150	9150	9150	0
18	20230901	183500	68449370	9150	9150	9150	9150	0
19	20230901	183400	68449370	9150	9150	9150	9150	0
20	20230901	183300	68449370	9150	9150	9150	9150	0
21	20230901	183200	68449370	9150	9150	9150	9150	0
22	20230901	183100	68449370	9150	9150	9150	9150	0
23	20230901	183000	68449370	9150	9150	9150	9150	0
24	20230901	182900	68449370	9150	9150	9150	9150	0
25	20230901	182800	68449370	9150	9150	9150	9150	0
26	20230901	182700	68449370	9150	9150	9150	9150	0
27	20230901	182600	68449370	9150	9150	9150	9150	0
28	20230901	182500	68449370	9150	9150	9150	9150	0
29	20230901	182400	68449370	9150	9150	9150	9150	0
30	20230901	182300	68449370	9150	9150	9150	9150	0
31	20230901	182200	68449370	9150	9150	9150	9150	0
32	20230901	182100	68449370	9150	9150	9150	9150	63
33	20230901	182000	68449370	9150	9150	9150	9150	0
34	20230901	181900	68449370	9150	9150	9150	9150	0
35	20230901	181800	68449370	9150	9150	9150	9150	0
36	20230901	181700	68449370	9150	9150	9150	9150	0
37	20230901	181600	68449370	9150	9150	9150	9150	0
38	20230901	181500	68449370	9150	9150	9150	9150	0
39	20230901	181400	68449370	9150	9150	9150	9150	0
40	20230901	181300	68449370	9150	9150	9150	9150	0
41	20230901	181200	68449370	9150	9150	9150	9150	0
42	20230901	181100	68449370	9150	9150	9150	9150	0
43	20230901	181000	68449370	9150	9150	9150	9150	0
44	20230901	180900	68449370	9150	9150	9150	9150	0
45	20230901	180800	68449370	9150	9150	9150	9150	0
46	20230901	180700	68449370	9150	9150	9150	9150	0
47	20230901	180600	68449370	9150	9150	9150	9150	0
48	20230901	180500	68449370	9150	9150	9150	9150	0
49	20230901	180400	68449370	9150	9150	9150	9150	0
50	20230901	180300	68449370	9150	9150	9150	9150	0
51	20230901	180200	68449370	9150	9150	9150	9150	0
52	20230901	180100	68449370	9150	9150	9150	9150	0
53	20230901	180000	68449370	9150	9150	9150	9150	0
54	20230901	175900	68449370	9150	9150	9150	9150	0
55	20230901	175800	68449370	9150	9150	9150	9150	0
56	20230901	175700	68449370	9150	9150	9150	9150	0
57	20230901	175600	68449370	9150	9150	9150	9150	0
58	20230901	175500	68449370	9150	9150	9150	9150	0
59	20230901	175400	68449370	9150	9150	9150	9150	0
60	20230901	175300	68449370	9150	9150	9150	9150	0
61	20230901	175200	68449370	9150	9150	9150	9150	0
62	20230901	175100	68449370	9150	9150	9150	9150	63
63	20230901	175000	68449370	9150	9150	9150	9150	0
64	20230901	174900	68449370	9150	9150	9150	9150	0
65	20230901	174800	68449370	9150	9150	9150	9150	0
66	20230901	174700	68449370	9150	9150	9150	9150	0
67	20230901	174600	68449370	9150	9150	9150	9150	0
68	20230901	174500	68449370	9150	9150	9150	9150	0
69	20230901	174400	68449370	9150	9150	9150	9150	0
70	20230901	174300	68449370	9150	9150	9150	9150	0
71	20230901	174200	68449370	9150	9150	9150	9150	0
72	20230901	174100	68449370	9150	9150	9150	9150	0
73	20230901	174000	68449370	9150	9150	9150	9150	0
74	20230901	173900	68449370	9150	9150	9150	9150	0
75	20230901	173800	68449370	9150	9150	9150	9150	0
76	20230901	173700	68449370	9150	9150	9150	9150	0
77	20230901	173600	68449370	9150	9150	9150	9150	0
78	20230901	173500	68449370	9150	9150	9150	9150	0
79	20230901	173400	68449370	9150	9150	9150	9150	0
80	20230901	173300	68449370	9150	9150	9150	9150	0
81	20230901	173200	68449370	9150	9150	9150	9150	0
82	20230901	173100	68449370	9150	9150	9150	9150	0
83	20230901	173000	68449370	9150	9150	9150	9150	0
84	20230901	172900	68449370	9150	9150	9150	9150	0
85	20230901	172800	68449370	9150	9150	9150	9150	0
86	20230901	172700	68449370	9150	9150	9150	9150	0
87	20230901	172600	68449370	9150	9150	9150	9150	0
88	20230901	172500	68449370	9150	9150	9150	9150	0
89	20230901	172400	68449370	9150	9150	9150	9150	0
90	20230901	172300	68449370	9150	9150	9150	9150	0
91	20230901	172200	68449370	9150	9150	9150	9150	0
92	20230901	172100	68449370	9150	9150	9150	9150	63
93	20230901	172000	68449370	9150	9150	9150	9150	0
94	20230901	171900	68449370	9150	9150	9150	9150	0
95	20230901	171800	68449370	9150	9150	9150	9150	0
96	20230901	171700	68449370	9150	9150	9150	9150	0
97	20230901	171600	68449370	9150	9150	9150	9150	0
98	20230901	171500	68449370	9150	9150	9150	9150	0
99	20230901	171400	68449370	9150	9150	9150	9150	0
100	20230901	171300	68449370	9150	9150	9150	9150	0
101	20230901	171200	68449370	9150	9150	9150	9150	0
102	20230901	171100	68449370	9150	9150	9150	9150	0
103	20230901	171000	68449370	9150	9150	9150	9150	0
104	20230901	170900	68449370	9150	9150	9150	9150	0
105	20230901	170800	68449370	9150	9150	9150	9150	0
106	20230901	170700	68449370	9150	9150	9150	9150	0
107	20230901	170600	68449370	9150	9150	9150	9150	0
108	20230901	170500	68449370	9150	9150	9150	9150	0
109	20230901	170400	68449370	9150	9150	9150	9150	0
110	20230901	170300	68449370	9150	9150	9150	9150	0
111	20230901	170200	68449370	9150	9150	9150	9150	0
112	20230901	170100	68449370	9150	9150	9150	9150	0
113	20230901	170000	68449370	9150	9150	9150	9150	0
114	20230901	165900	68449370	9150	9150	9150	9150	0
115	20230901	165800	68449370	9150	9150	9150	9150	0
116	20230901	165700	68449370	9150	9150	9150	9150	0
117	20230901	165600	68449370	9150	9150	9150	9150	0
118	20230901	165500	68449370	9150	9150	9150	9150	0
119	20230901	165400	68449370	9150	9150	9150	9150	0
120	20230901	165300	68449370	9150	9150	9150	9150	0
121	20230901	165200	68449370	9150	9150	9150	9150	0
122	20230901	165100	68449370	9150	9150	9150	9150	63
123	20230901	165000	68449370	9150	9150	9150	9150	0
124	20230901	164900	68449370	9150	9150	9150	9150	0
125	20230901	164800	68449370	9150	9150	9150	9150	0
126	20230901	164700	68449370	9150	9150	9150	9150	0
127	20230901	164600	68449370	9150	9150	9150	9150	0
128	20230901	164500	68449370	9150	9150	9150	9150	0
129	20230901	164400	68449370	9150	9150	9150	9150	0
130	20230901	164300	68449370	9150	9150	9150	9150	0
131	20230901	164200	68449370	9150	9150	9150	9150	0
132	20230901	164100	68449370	9150	9150	9150	9150	0
133	20230901	164000	68449370	9150	9150	9150	9150	0
134	20230901	163900	68449370	9150	9150	9150	9150	0
135	20230901	163800	68449370	9150	9150	9150	9150	0
136	20230901	163700	68449370	9150	9150	9150	9150	0
137	20230901	163600	68449370	9150	9150	9150	9150	0
138	20230901	163500	68449370	9150	9150	9150	9150	0
139	20230901	163400	68449370	9150	9150	9150	9150	0
140	20230901	163300	68449370	9150	9150	9150	9150	0
141	20230901	163200	68449370	9150	9150	9150	9150	0
142	20230901	163100	68449370	9150	9150	9150	9150	0
143	20230901	163000	68449370	9150	9150	9150	9150	0
144	20230901	162900	68449370	9150	9150	9150	9150	0
145	20230901	162800	68449370	9150	9150	9150	9150	0
146	20230901	162700	68449370	9150	9150	9150	9150	0
147	20230901	162600	68449370	9150	9150	9150	9150	0
148	20230901	162500	68449370	9150	9150	9150	9150	0
149	20230901	162400	68449370	9150	9150	9150	9150	0
150	20230901	162300	68449370	9150	9150	9150	9150	0
151	20230901	162200	68449370	9150	9150	9150	9150	0
152	20230901	162100	68449370	9150	9150	9150	9150	63
153	20230901	162000	68449370	9150	9150	9150	9150	0
154	20230901	161900	68449370	9150	9150	9150	9150	0
155	20230901	161800	68449370	9150	9150	9150	9150	0
156	20230901	161700	68449370	9150	9150	9150	9150	0
157	20230901	161600	68449370	9150	9150	9150	9150	0
158	20230901	161500	68449370	9150	9150	9150	9150	0
159	20230901	161400	68449370	9150	9150	9150	9150	0
160	20230901	161300	68449370	9150	9150	9150	9150	0
161	20230901	161200	68449370	9150	9150	9150	9150	0
162	20230901	161100	68449370	9150	9150	9150	9150	0
163	20230901	161000	68449370	9150	9150	9150	9150	0
164	20230901	160900	68449370	9150	9150	9150	9150	0
165	20230901	160800	68449370	9150	9150	9150	9150	0
166	20230901	160700	68449370	9150	9150	9150	9150	0
167	20230901	160600	68449370	9150	9150	9150	9150	0
168	20230901	160500	68449370	9150	9150	9150	9150	0
169	20230901	160400	68449370	9150	9150	9150	9150	0
170	20230901	160300	68449370	9150	9150	9150	9150	0
171	20230901	160200	68449370	9150	9150	9150	9150	0
172	20230901	160100	68449370	9150	9150	9150	9150	0
173	20230901	160000	68449370	9150	9150	9150	9150	0
174	20230901	155900	68449370	9150	9150	9150	9150	0
175	20230901	155800	68449370	9150	9150	9150	9150	0
176	20230901	155700	68449370	9150	9150	9150	9150	0
177	20230901	155600	68449370	9150	9150	9150	9150	0
178	20230901	155500	68449370	9150	9150	9150	9150	0
179	20230901	155400	68449370	9150	9150	9150	9150	0
180	20230901	155300	68449370	9150	9150	9150	9150	0
181	20230901	155200	68449370	9150	9150	9150	9150	0
182	20230901	155100	68449370	9150	9150	9150	9150	63
183	20230901	155000	68449370	9150	9150	9150	9150	0
184	20230901	154900	68449370	9150	9150	9150	9150	0
185	20230901	154800	68449370	9150	9150	9150	9150	0
186	20230901	154700	68449370	9150	9150	9150	9150	0
187	20230901	154600	68449370	9150	9150	9150	9150	0
188	20230901	154500	68449370	9150	9150	9150	9150	0
189	20230901	154400	68449370	9150	9150	9150	9150	0
190	20230901	154300	68449370	9150	9150	9150	9150	0
191	20230901	154200	68449370	9150	9150	9150	9150	0
192	20230901	154100	68449370	9150	9150	9150	9150	0
193	20230901	154000	68449370	9150	9150	9150	9150	0
194	20230901	153900	68449370	9150	9150	9150	9150	0
195	20230901	153800	68449370	9150	9150	9150	9150	0
196	20230901	153700	68449370	9150	9150	9150	9150	0
197	20230901	153600	68449370	9150	9150	9150	9150	0
198	20230901	153500	68449370	9150	9150	9150	9150	0
199	20230901	153400	68449370	9150	9150	9150	9150	0
200	20230901	153300	68449370	9150	9150	9150	9150	0
201	20230901	153200	68449370	9150	9150	9150	9150	0
202	20230901	153100	68449370	9150	9150	9150	9150	0
203	20230901	153000	68449370	9150	9150	9150	9150	63
204	20230901	152900	67872920	9150	9150	9150	9150	0
205	20230901	152800	67872920	9150	9150	9150	9150	0
206	20230901	152700	67872920	9150	9150	9150	9150	0
207	20230901	152600	67872920	9150	9150	9150	9150	0
208	20230901	152500	67872920	9150	9150	9150	9150	0
209	20230901	152400	67872920	9150	9150	9150	9150	0
210	20230901	152300	67872920	9150	9150	9150	9150	0
211	20230901	152200	67872920	9150	9150	9150	9150	0
212	20230901	152100	67872920	9150	9150	9150	9150	0
213	20230901	152000	67872920	9150	9150	9150	9150	0
214	20230901	151900	67872920	9150	9150	9150	9150	300
215	20230901	151800	65127920	9150	9150	9150	9150	0
216	20230901	151700	65127920	9150	9150	9150	9150	0
217	20230901	151600	65127920	9150	9150	9150	9150	0
218	20230901	151500	65127920	9150	9150	9150	9150	0
219	20230901	151400	65127920	9150	9150	9150	9150	0
220	20230901	151300	65127920	9150	9150	9150	9150	1
221	20230901	151200	65118770	9140	9140	9140	9140	0
222	20230901	151100	65118770	9140	9140	9140	9140	0
223	20230901	151000	65118770	9140	9140	9140	9140	109
224	20230901	150900	64122510	9140	9140	9140	9140	0
225	20230901	150800	64122510	9140	9140	9140	9140	0
226	20230901	150700	64122510	9140	9140	9140	9140	0
227	20230901	150600	64122510	9140	9140	9140	9140	0
228	20230901	150500	64122510	9140	9140	9140	9140	0
229	20230901	150400	64122510	9140	9140	9140	9140	0
230	20230901	150300	64122510	9140	9140	9140	9140	0
231	20230901	150200	64122510	9140	9140	9140	9140	0
232	20230901	150100	64122510	9140	9140	9140	9140	0
233	20230901	150000	64122510	9140	9140	9140	9140	0
234	20230901	145900	64122510	9140	9140	9140	9140	0
235	20230901	145800	64122510	9140	9140	9140	9140	0
236	20230901	145700	64122510	9140	9140	9140	9140	7
237	20230901	145600	64058530	9140	9140	9140	9140	1
238	20230901	145500	64049390	9150	9150	9150	9150	0
239	20230901	145400	64049390	9150	9150	9150	9150	0
240	20230901	145300	64049390	9150	9150	9150	9150	0
241	20230901	145200	64049390	9150	9150	9150	9150	0
242	20230901	145100	64049390	9150	9150	9150	9150	0
243	20230901	145000	64049390	9150	9150	9150	9150	0
244	20230901	144900	64049390	9150	9150	9150	9150	0
245	20230901	144800	64049390	9150	9150	9150	9150	2
246	20230901	144700	64031090	9150	9150	9150	9150	50
247	20230901	144600	63573590	9150	9150	9150	9150	3
248	20230901	144500	63546140	9140	9140	9140	9140	0
249	20230901	144400	63546140	9140	9140	9140	9140	264
250	20230901	144300	61133180	9150	9150	9150	9150	0
251	20230901	144200	61133180	9150	9150	9150	9150	100
252	20230901	144100	60218180	9150	9150	9150	9150	0
253	20230901	144000	60218180	9150	9150	9150	9150	0
254	20230901	143900	60218180	9150	9150	9150	9150	0
255	20230901	143800	60218180	9150	9150	9150	9150	0
256	20230901	143700	60218180	9150	9150	9150	9150	0
257	20230901	143600	60218180	9150	9150	9150	9150	3
258	20230901	143500	60190730	9160	9160	9160	9160	0
259	20230901	143400	60190730	9160	9160	9160	9160	0
260	20230901	143300	60190730	9160	9160	9160	9160	0
261	20230901	143200	60190730	9160	9160	9160	9160	0
262	20230901	143100	60190730	9160	9160	9160	9160	0
263	20230901	143000	60190730	9160	9160	9160	9160	0
264	20230901	142900	60190730	9160	9160	9160	9160	110
265	20230901	142800	59183130	9150	9150	9150	9150	3
266	20230901	142700	59155680	9150	9150	9150	9150	0
267	20230901	142600	59155680	9150	9150	9150	9150	0
268	20230901	142500	59155680	9150	9150	9150	9150	0
269	20230901	142400	59155680	9150	9150	9150	9150	0
270	20230901	142300	59155680	9150	9150	9150	9150	0
271	20230901	142200	59155680	9150	9150	9150	9150	0
272	20230901	142100	59155680	9150	9150	9150	9150	0
273	20230901	142000	59155680	9150	9150	9150	9150	0
274	20230901	141900	59155680	9150	9150	9150	9150	0
275	20230901	141800	59155680	9150	9150	9150	9150	0
276	20230901	141700	59155680	9150	9150	9150	9150	0
277	20230901	141600	59155680	9150	9150	9150	9150	0
278	20230901	141500	59155680	9150	9150	9150	9150	0
279	20230901	141400	59155680	9150	9150	9150	9150	0
280	20230901	141300	59155680	9150	9150	9150	9150	0
281	20230901	141200	59155680	9150	9150	9150	9150	5
282	20230901	141100	59109930	9160	9160	9160	9160	0
283	20230901	141000	59109930	9160	9160	9160	9160	0
284	20230901	140900	59109930	9160	9160	9160	9160	5
285	20230901	140800	59064130	9160	9160	9160	9160	0
286	20230901	140700	59064130	9160	9160	9160	9160	0
287	20230901	140600	59064130	9160	9160	9160	9160	0
288	20230901	140500	59064130	9160	9160	9160	9160	0
289	20230901	140400	59064130	9160	9160	9160	9160	0
290	20230901	140300	59064130	9160	9160	9160	9160	0
291	20230901	140200	59064130	9160	9160	9160	9160	0
292	20230901	140100	59064130	9160	9160	9160	9160	15
293	20230901	140000	58926730	9160	9160	9160	9160	0
294	20230901	135900	58926730	9160	9160	9160	9160	0
295	20230901	135800	58926730	9160	9160	9160	9160	0
296	20230901	135700	58926730	9160	9160	9160	9160	0
297	20230901	135600	58926730	9160	9160	9160	9160	0
298	20230901	135500	58926730	9160	9160	9160	9160	0
299	20230901	135400	58926730	9160	9160	9160	9160	0
300	20230901	135300	58926730	9160	9160	9160	9160	0
301	20230901	135200	58926730	9160	9160	9160	9160	0
302	20230901	135100	58926730	9160	9160	9160	9160	0
303	20230901	135000	58926730	9160	9160	9160	9160	10
304	20230901	134900	58835130	9140	9140	9140	9140	0
305	20230901	134800	58835130	9140	9140	9140	9140	0
306	20230901	134700	58835130	9140	9140	9140	9140	0
307	20230901	134600	58835130	9140	9150	9150	9140	410
308	20230901	134500	55084400	9160	9160	9160	9160	0
309	20230901	134400	55084400	9160	9160	9160	9160	0
310	20230901	134300	55084400	9160	9160	9160	9160	0
311	20230901	134200	55084400	9160	9160	9160	9160	0
312	20230901	134100	55084400	9160	9160	9160	9160	0
313	20230901	134000	55084400	9160	9160	9160	9160	0
314	20230901	133900	55084400	9160	9160	9160	9160	0
315	20230901	133800	55084400	9160	9160	9160	9160	0
316	20230901	133700	55084400	9160	9160	9160	9160	0
317	20230901	133600	55084400	9160	9160	9160	9160	0
318	20230901	133500	55084400	9160	9170	9170	9160	113
319	20230901	133400	54048390	9160	9160	9160	9160	23
320	20230901	133300	53837710	9170	9170	9170	9170	25
321	20230901	133200	53608460	9160	9160	9160	9160	0
322	20230901	133100	53608460	9160	9160	9160	9160	0
323	20230901	133000	53608460	9160	9160	9160	9160	0
324	20230901	132900	53608460	9160	9160	9160	9160	0
325	20230901	132800	53608460	9160	9160	9160	9160	0
326	20230901	132700	53608460	9160	9160	9160	9160	0
327	20230901	132600	53608460	9160	9160	9160	9160	0
328	20230901	132500	53608460	9160	9160	9160	9160	0
329	20230901	132400	53608460	9160	9160	9160	9160	0
330	20230901	132300	53608460	9160	9160	9160	9160	0
331	20230901	132200	53608460	9160	9160	9160	9160	0
332	20230901	132100	53608460	9160	9160	9160	9160	0
333	20230901	132000	53608460	9160	9160	9160	9160	0
334	20230901	131900	53608460	9160	9160	9160	9160	0
335	20230901	131800	53608460	9160	9160	9160	9160	0
336	20230901	131700	53608460	9160	9160	9160	9160	0
337	20230901	131600	53608460	9160	9160	9160	9160	0
338	20230901	131500	53608460	9160	9160	9160	9160	198
339	20230901	131400	51794780	9140	9140	9140	9140	0
340	20230901	131300	51794780	9140	9140	9140	9140	0
341	20230901	131200	51794780	9140	9140	9140	9140	0
342	20230901	131100	51794780	9140	9140	9140	9140	0
343	20230901	131000	51794780	9140	9140	9140	9140	0
344	20230901	130900	51794780	9140	9140	9140	9140	0
345	20230901	130800	51794780	9140	9140	9140	9140	0
346	20230901	130700	51794780	9140	9140	9140	9140	0
347	20230901	130600	51794780	9140	9140	9140	9140	0
348	20230901	130500	51794780	9140	9140	9140	9140	0
349	20230901	130400	51794780	9140	9140	9140	9140	0
350	20230901	130300	51794780	9140	9140	9140	9140	0
351	20230901	130200	51794780	9140	9140	9140	9140	0
352	20230901	130100	51794780	9140	9140	9140	9140	25
353	20230901	130000	51566280	9150	9150	9150	9150	0
354	20230901	125900	51566280	9150	9150	9150	9150	0
355	20230901	125800	51566280	9150	9150	9150	9150	0
356	20230901	125700	51566280	9150	9150	9150	9150	0
357	20230901	125600	51566280	9150	9150	9150	9150	0
358	20230901	125500	51566280	9150	9150	9150	9150	0
359	20230901	125400	51566280	9150	9150	9150	9150	0
360	20230901	125300	51566280	9150	9150	9150	9150	0
361	20230901	125200	51566280	9150	9150	9150	9150	1
362	20230901	125100	51557130	9170	9170	9170	9170	0
363	20230901	125000	51557130	9170	9160	9170	9160	218
364	20230901	124900	49559570	9150	9150	9150	9150	0
365	20230901	124800	49559570	9150	9150	9150	9150	0
366	20230901	124700	49559570	9150	9150	9150	9150	0
367	20230901	124600	49559570	9150	9150	9150	9150	0
368	20230901	124500	49559570	9150	9150	9150	9150	0
369	20230901	124400	49559570	9150	9150	9150	9150	0
370	20230901	124300	49559570	9150	9150	9150	9150	1
371	20230901	124200	49550420	9150	9150	9150	9150	0
372	20230901	124100	49550420	9150	9150	9150	9150	232
373	20230901	124000	47427620	9150	9150	9150	9150	0
374	20230901	123900	47427620	9150	9150	9150	9150	0
375	20230901	123800	47427620	9150	9150	9150	9150	0
376	20230901	123700	47427620	9150	9150	9150	9150	0
377	20230901	123600	47427620	9150	9150	9150	9150	40
378	20230901	123500	47061620	9150	9150	9150	9150	0
379	20230901	123400	47061620	9150	9150	9150	9150	0
380	20230901	123300	47061620	9150	9150	9150	9150	0
381	20230901	123200	47061620	9150	9150	9150	9150	28
382	20230901	123100	46805420	9150	9150	9150	9150	55
383	20230901	123000	46302170	9140	9140	9140	9140	0
384	20230901	122900	46302170	9140	9140	9140	9140	17
385	20230901	122800	46146790	9150	9150	9150	9150	0
386	20230901	122700	46146790	9150	9150	9150	9150	0
387	20230901	122600	46146790	9150	9150	9150	9150	0
388	20230901	122500	46146790	9150	9150	9150	9150	0
389	20230901	122400	46146790	9150	9160	9160	9150	77
390	20230901	122300	45442170	9150	9150	9150	9150	0
391	20230901	122200	45442170	9150	9150	9150	9150	0
392	20230901	122100	45442170	9150	9150	9150	9150	0
393	20230901	122000	45442170	9150	9150	9150	9150	0
394	20230901	121900	45442170	9150	9150	9150	9150	0
395	20230901	121800	45442170	9150	9150	9150	9150	0
396	20230901	121700	45442170	9150	9150	9150	9150	0
397	20230901	121600	45442170	9150	9150	9150	9150	0
398	20230901	121500	45442170	9150	9150	9150	9150	30
399	20230901	121400	45167670	9140	9140	9140	9140	31
400	20230901	121300	44884330	9140	9140	9140	9140	0
401	20230901	121200	44884330	9140	9140	9140	9140	0
402	20230901	121100	44884330	9140	9140	9140	9140	0
403	20230901	121000	44884330	9140	9140	9140	9140	19
404	20230901	120900	44710670	9150	9150	9150	9150	0
405	20230901	120800	44710670	9150	9150	9150	9150	0
406	20230901	120700	44710670	9150	9150	9150	9150	439
407	20230901	120600	40693820	9160	9160	9160	9160	0
408	20230901	120500	40693820	9160	9160	9160	9160	0
409	20230901	120400	40693820	9160	9160	9160	9160	0
410	20230901	120300	40693820	9160	9160	9160	9160	0
411	20230901	120200	40693820	9160	9160	9160	9160	0
412	20230901	120100	40693820	9160	9160	9160	9160	0
413	20230901	120000	40693820	9160	9160	9160	9160	12
414	20230901	115900	40583900	9160	9160	9160	9160	1
415	20230901	115800	40574740	9150	9150	9150	9150	2
416	20230901	115700	40556440	9160	9160	9160	9160	0
417	20230901	115600	40556440	9160	9160	9160	9160	0
418	20230901	115500	40556440	9160	9160	9160	9160	0
419	20230901	115400	40556440	9160	9160	9160	9160	3
420	20230901	115300	40528960	9150	9150	9150	9150	0
421	20230901	115200	40528960	9150	9150	9150	9150	0
422	20230901	115100	40528960	9150	9150	9150	9150	0
423	20230901	115000	40528960	9150	9150	9150	9150	0
424	20230901	114900	40528960	9150	9150	9150	9150	0
425	20230901	114800	40528960	9150	9150	9150	9150	0
426	20230901	114700	40528960	9150	9150	9150	9150	0
427	20230901	114600	40528960	9150	9150	9150	9150	0
428	20230901	114500	40528960	9150	9150	9150	9150	0
429	20230901	114400	40528960	9150	9150	9150	9150	0
430	20230901	114300	40528960	9150	9150	9150	9150	40
431	20230901	114200	40162960	9150	9150	9150	9150	25
432	20230901	114100	39934210	9150	9150	9150	9150	0
433	20230901	114000	39934210	9150	9150	9150	9150	0
434	20230901	113900	39934210	9150	9150	9150	9150	0
435	20230901	113800	39934210	9150	9150	9150	9150	0
436	20230901	113700	39934210	9150	9150	9150	9150	0
437	20230901	113600	39934210	9150	9150	9150	9150	0
438	20230901	113500	39934210	9150	9150	9150	9150	0
439	20230901	113400	39934210	9150	9150	9150	9150	0
440	20230901	113300	39934210	9150	9150	9150	9150	0
441	20230901	113200	39934210	9150	9150	9150	9150	0
442	20230901	113100	39934210	9150	9150	9150	9150	0
443	20230901	113000	39934210	9150	9150	9150	9150	0
444	20230901	112900	39934210	9150	9150	9150	9150	0
445	20230901	112800	39934210	9150	9150	9150	9150	0
446	20230901	112700	39934210	9150	9150	9150	9150	0
447	20230901	112600	39934210	9150	9150	9150	9150	1
448	20230901	112500	39925060	9150	9150	9150	9150	15
449	20230901	112400	39787810	9150	9150	9150	9150	0
450	20230901	112300	39787810	9150	9150	9150	9150	0
451	20230901	112200	39787810	9150	9150	9150	9150	0
452	20230901	112100	39787810	9150	9150	9150	9150	0
453	20230901	112000	39787810	9150	9150	9150	9150	0
454	20230901	111900	39787810	9150	9150	9150	9150	0
455	20230901	111800	39787810	9150	9150	9150	9150	0
456	20230901	111700	39787810	9150	9150	9150	9150	0
457	20230901	111600	39787810	9150	9150	9150	9150	0
458	20230901	111500	39787810	9150	9150	9150	9150	0
459	20230901	111400	39787810	9150	9150	9150	9150	0
460	20230901	111300	39787810	9150	9150	9150	9150	0
461	20230901	111200	39787810	9150	9150	9150	9150	0
462	20230901	111100	39787810	9150	9150	9150	9150	0
463	20230901	111000	39787810	9150	9150	9150	9150	0
464	20230901	110900	39787810	9150	9150	9150	9150	0
465	20230901	110800	39787810	9150	9150	9150	9150	0
466	20230901	110700	39787810	9150	9150	9150	9150	0
467	20230901	110600	39787810	9150	9150	9150	9150	0
468	20230901	110500	39787810	9150	9150	9150	9150	0
469	20230901	110400	39787810	9150	9150	9150	9150	0
470	20230901	110300	39787810	9150	9150	9150	9150	0
471	20230901	110200	39787810	9150	9150	9150	9150	0
472	20230901	110100	39787810	9150	9150	9150	9150	0
473	20230901	110000	39787810	9150	9150	9150	9150	0
474	20230901	105900	39787810	9150	9150	9150	9150	0
475	20230901	105800	39787810	9150	9150	9150	9150	0
476	20230901	105700	39787810	9150	9150	9150	9150	0
477	20230901	105600	39787810	9150	9150	9150	9150	0
478	20230901	105500	39787810	9150	9150	9150	9150	0
479	20230901	105400	39787810	9150	9150	9150	9150	0
480	20230901	105300	39787810	9150	9150	9150	9150	0
481	20230901	105200	39787810	9150	9150	9150	9150	0
482	20230901	105100	39787810	9150	9150	9150	9150	1
483	20230901	105000	39778660	9160	9160	9160	9160	0
484	20230901	104900	39778660	9160	9160	9160	9160	0
485	20230901	104800	39778660	9160	9160	9160	9160	0
486	20230901	104700	39778660	9160	9160	9160	9160	0
487	20230901	104600	39778660	9160	9160	9160	9160	0
488	20230901	104500	39778660	9160	9160	9160	9160	50
489	20230901	104400	39320660	9150	9150	9150	9150	0
490	20230901	104300	39320660	9150	9150	9150	9150	0
491	20230901	104200	39320660	9150	9160	9160	9150	251
492	20230901	104100	37023370	9170	9170	9170	9170	0
493	20230901	104000	37023370	9170	9170	9170	9170	0
494	20230901	103900	37023370	9170	9170	9170	9170	0
495	20230901	103800	37023370	9170	9170	9170	9170	0
496	20230901	103700	37023370	9170	9170	9170	9170	0
497	20230901	103600	37023370	9170	9170	9170	9170	0
498	20230901	103500	37023370	9170	9170	9170	9170	0
499	20230901	103400	37023370	9170	9170	9170	9170	0
500	20230901	103300	37023370	9170	9170	9170	9170	1
501	20230901	103200	37014200	9160	9160	9160	9160	0
502	20230901	103100	37014200	9160	9160	9160	9160	0
503	20230901	103000	37014200	9160	9160	9160	9160	0
504	20230901	102900	37014200	9160	9160	9160	9160	0
505	20230901	102800	37014200	9160	9160	9160	9160	0
506	20230901	102700	37014200	9160	9160	9160	9160	0
507	20230901	102600	37014200	9160	9160	9160	9160	0
508	20230901	102500	37014200	9160	9160	9160	9160	0
509	20230901	102400	37014200	9160	9160	9160	9160	0
510	20230901	102300	37014200	9160	9170	9170	9160	30
511	20230901	102200	36739350	9170	9170	9170	9170	0
512	20230901	102100	36739350	9170	9170	9170	9170	0
513	20230901	102000	36739350	9170	9170	9170	9170	0
514	20230901	101900	36739350	9170	9170	9170	9170	0
515	20230901	101800	36739350	9170	9170	9170	9170	3
516	20230901	101700	36711840	9160	9160	9160	9160	0
517	20230901	101600	36711840	9160	9160	9160	9160	0
518	20230901	101500	36711840	9160	9160	9160	9160	0
519	20230901	101400	36711840	9160	9160	9160	9160	4
520	20230901	101300	36675200	9160	9160	9160	9160	5
521	20230901	101200	36629400	9170	9170	9170	9170	0
522	20230901	101100	36629400	9170	9170	9170	9170	8
523	20230901	101000	36556040	9170	9170	9170	9170	0
524	20230901	100900	36556040	9170	9170	9170	9170	5
525	20230901	100800	36510190	9160	9160	9160	9160	0
526	20230901	100700	36510190	9160	9160	9160	9160	0
527	20230901	100600	36510190	9160	9160	9160	9160	30
528	20230901	100500	36235390	9160	9160	9160	9160	40
529	20230901	100400	35868990	9160	9160	9160	9160	2
530	20230901	100300	35850670	9160	9160	9160	9160	2
531	20230901	100200	35832350	9160	9160	9160	9160	8
532	20230901	100100	35759070	9140	9140	9140	9140	0
533	20230901	100000	35759070	9140	9140	9140	9140	0
534	20230901	095900	35759070	9140	9160	9160	9140	776
535	20230901	095800	28665050	9170	9170	9170	9170	12
536	20230901	095700	28555010	9200	9200	9200	9200	0
537	20230901	095600	28555010	9200	9200	9200	9200	0
538	20230901	095500	28555010	9200	9200	9200	9200	0
539	20230901	095400	28555010	9200	9160	9200	9160	194
540	20230901	095300	26775130	9160	9160	9160	9160	0
541	20230901	095200	26775130	9160	9160	9160	9160	28
542	20230901	095100	26518650	9160	9160	9160	9160	0
543	20230901	095000	26518650	9160	9160	9160	9160	0
544	20230901	094900	26518650	9160	9160	9160	9160	0
545	20230901	094800	26518650	9160	9160	9160	9160	0
546	20230901	094700	26518650	9160	9160	9160	9160	0
547	20230901	094600	26518650	9160	9160	9160	9160	2
548	20230901	094500	26500330	9160	9160	9160	9160	132
549	20230901	094400	25291210	9170	9170	9170	9170	0
550	20230901	094300	25291210	9170	9170	9170	9170	0
551	20230901	094200	25291210	9170	9170	9170	9170	0
552	20230901	094100	25291210	9170	9170	9170	9170	0
553	20230901	094000	25291210	9170	9170	9170	9170	40
554	20230901	093900	24924410	9170	9170	9170	9170	0
555	20230901	093800	24924410	9170	9170	9170	9170	0
556	20230901	093700	24924410	9170	9170	9170	9170	2
557	20230901	093600	24906070	9170	9170	9170	9170	0
558	20230901	093500	24906070	9170	9170	9170	9170	2
559	20230901	093400	24887730	9150	9160	9160	9150	54
560	20230901	093300	24393590	9160	9160	9160	9160	2
561	20230901	093200	24375270	9170	9170	9170	9170	0
562	20230901	093100	24375270	9170	9170	9170	9170	2
563	20230901	093000	24356930	9160	9160	9160	9160	2
564	20230901	092900	24338610	9150	9150	9150	9150	0
565	20230901	092800	24338610	9150	9150	9150	9150	0
566	20230901	092700	24338610	9150	9150	9150	9150	0
567	20230901	092600	24338610	9150	9150	9150	9150	0
568	20230901	092500	24338610	9150	9150	9150	9150	16
569	20230901	092400	24192210	9150	9150	9150	9150	0
570	20230901	092300	24192210	9150	9150	9150	9150	0
571	20230901	092200	24192210	9150	9160	9160	9150	102
572	20230901	092100	23258310	9150	9150	9150	9150	24
573	20230901	092000	23038710	9170	9170	9170	9170	2
574	20230901	091900	23020370	9170	9170	9170	9170	0
575	20230901	091800	23020370	9170	9160	9170	9160	7
576	20230901	091700	22956240	9160	9140	9160	9140	40
577	20230901	091600	22590320	9140	9140	9140	9140	110
578	20230901	091500	21584920	9140	9140	9140	9140	108
579	20230901	091400	20597800	9140	9140	9140	9140	0
580	20230901	091300	20597800	9140	9140	9140	9140	0
581	20230901	091200	20597800	9140	9140	9140	9140	0
582	20230901	091100	20597800	9140	9140	9140	9140	0
583	20230901	091000	20597800	9140	9140	9140	9140	0
584	20230901	090900	20597800	9140	9140	9140	9140	0
585	20230901	090800	20597800	9140	9140	9140	9140	0
586	20230901	090700	20597800	9140	9140	9140	9140	0
587	20230901	090600	20597800	9140	9140	9140	9140	1
588	20230901	090500	20588660	9130	9130	9130	9130	0
589	20230901	090400	20588660	9130	9130	9130	9130	185
590	20230901	090300	18899610	9130	9130	9130	9130	0
591	20230901	090200	18899610	9130	9130	9130	9130	0
592	20230901	090100	18899610	9130	9130	9130	9130	22
593	20230901	090000	18698750	9130	9140	9140	9130	1876