KissMeData/044340/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191400	118100630	9830	9830	9830	9830	187
3	20230901	191300	118100630	9830	9830	9830	9830	0
4	20230901	191200	118100630	9830	9830	9830	9830	0
5	20230901	191100	118100630	9830	9830	9830	9830	0
6	20230901	191000	118100630	9830	9830	9830	9830	0
7	20230901	190900	118100630	9830	9830	9830	9830	0
8	20230901	190800	118100630	9830	9830	9830	9830	0
9	20230901	190700	118100630	9830	9830	9830	9830	0
10	20230901	190600	118100630	9830	9830	9830	9830	0
11	20230901	190500	118100630	9830	9830	9830	9830	0
12	20230901	190400	118100630	9830	9830	9830	9830	0
13	20230901	190300	118100630	9830	9830	9830	9830	0
14	20230901	190200	118100630	9830	9830	9830	9830	0
15	20230901	190100	118100630	9830	9830	9830	9830	0
16	20230901	190000	118100630	9830	9830	9830	9830	0
17	20230901	185900	118100630	9830	9830	9830	9830	0
18	20230901	185800	118100630	9830	9830	9830	9830	0
19	20230901	185700	118100630	9830	9830	9830	9830	0
20	20230901	185600	118100630	9830	9830	9830	9830	0
21	20230901	185500	118100630	9830	9830	9830	9830	0
22	20230901	185400	118100630	9830	9830	9830	9830	0
23	20230901	185300	118100630	9830	9830	9830	9830	0
24	20230901	185200	118100630	9830	9830	9830	9830	0
25	20230901	185100	118100630	9830	9830	9830	9830	0
26	20230901	185000	118100630	9830	9830	9830	9830	0
27	20230901	184900	118100630	9830	9830	9830	9830	0
28	20230901	184800	118100630	9830	9830	9830	9830	0
29	20230901	184700	118100630	9830	9830	9830	9830	0
30	20230901	184600	118100630	9830	9830	9830	9830	0
31	20230901	184500	118100630	9830	9830	9830	9830	0
32	20230901	184400	118100630	9830	9830	9830	9830	187
33	20230901	184300	118100630	9830	9830	9830	9830	0
34	20230901	184200	118100630	9830	9830	9830	9830	0
35	20230901	184100	118100630	9830	9830	9830	9830	0
36	20230901	184000	118100630	9830	9830	9830	9830	0
37	20230901	183900	118100630	9830	9830	9830	9830	0
38	20230901	183800	118100630	9830	9830	9830	9830	0
39	20230901	183700	118100630	9830	9830	9830	9830	0
40	20230901	183600	118100630	9830	9830	9830	9830	0
41	20230901	183500	118100630	9830	9830	9830	9830	0
42	20230901	183400	118100630	9830	9830	9830	9830	0
43	20230901	183300	118100630	9830	9830	9830	9830	0
44	20230901	183200	118100630	9830	9830	9830	9830	0
45	20230901	183100	118100630	9830	9830	9830	9830	0
46	20230901	183000	118100630	9830	9830	9830	9830	0
47	20230901	182900	118100630	9830	9830	9830	9830	0
48	20230901	182800	118100630	9830	9830	9830	9830	0
49	20230901	182700	118100630	9830	9830	9830	9830	0
50	20230901	182600	118100630	9830	9830	9830	9830	0
51	20230901	182500	118100630	9830	9830	9830	9830	0
52	20230901	182400	118100630	9830	9830	9830	9830	0
53	20230901	182300	118100630	9830	9830	9830	9830	0
54	20230901	182200	118100630	9830	9830	9830	9830	0
55	20230901	182100	118100630	9830	9830	9830	9830	0
56	20230901	182000	118100630	9830	9830	9830	9830	0
57	20230901	181900	118100630	9830	9830	9830	9830	0
58	20230901	181800	118100630	9830	9830	9830	9830	0
59	20230901	181700	118100630	9830	9830	9830	9830	0
60	20230901	181600	118100630	9830	9830	9830	9830	0
61	20230901	181500	118100630	9830	9830	9830	9830	0
62	20230901	181400	118100630	9830	9830	9830	9830	187
63	20230901	181300	118100630	9830	9830	9830	9830	0
64	20230901	181200	118100630	9830	9830	9830	9830	0
65	20230901	181100	118100630	9830	9830	9830	9830	0
66	20230901	181000	118100630	9830	9830	9830	9830	0
67	20230901	180900	118100630	9830	9830	9830	9830	0
68	20230901	180800	118100630	9830	9830	9830	9830	0
69	20230901	180700	118100630	9830	9830	9830	9830	0
70	20230901	180600	118100630	9830	9830	9830	9830	0
71	20230901	180500	118100630	9830	9830	9830	9830	0
72	20230901	180400	118100630	9830	9830	9830	9830	0
73	20230901	180300	118100630	9830	9830	9830	9830	0
74	20230901	180200	118100630	9830	9830	9830	9830	0
75	20230901	180100	118100630	9830	9830	9830	9830	0
76	20230901	180000	118100630	9830	9830	9830	9830	0
77	20230901	175900	118100630	9830	9830	9830	9830	0
78	20230901	175800	118100630	9830	9830	9830	9830	0
79	20230901	175700	118100630	9830	9830	9830	9830	0
80	20230901	175600	118100630	9830	9830	9830	9830	0
81	20230901	175500	118100630	9830	9830	9830	9830	0
82	20230901	175400	118100630	9830	9830	9830	9830	0
83	20230901	175300	118100630	9830	9830	9830	9830	0
84	20230901	175200	118100630	9830	9830	9830	9830	0
85	20230901	175100	118100630	9830	9830	9830	9830	0
86	20230901	175000	118100630	9830	9830	9830	9830	0
87	20230901	174900	118100630	9830	9830	9830	9830	0
88	20230901	174800	118100630	9830	9830	9830	9830	0
89	20230901	174700	118100630	9830	9830	9830	9830	0
90	20230901	174600	118100630	9830	9830	9830	9830	0
91	20230901	174500	118100630	9830	9830	9830	9830	0
92	20230901	174400	118100630	9830	9830	9830	9830	187
93	20230901	174300	118100630	9830	9830	9830	9830	0
94	20230901	174200	118100630	9830	9830	9830	9830	0
95	20230901	174100	118100630	9830	9830	9830	9830	0
96	20230901	174000	118100630	9830	9830	9830	9830	0
97	20230901	173900	118100630	9830	9830	9830	9830	0
98	20230901	173800	118100630	9830	9830	9830	9830	0
99	20230901	173700	118100630	9830	9830	9830	9830	0
100	20230901	173600	118100630	9830	9830	9830	9830	0
101	20230901	173500	118100630	9830	9830	9830	9830	0
102	20230901	173400	118100630	9830	9830	9830	9830	0
103	20230901	173300	118100630	9830	9830	9830	9830	0
104	20230901	173200	118100630	9830	9830	9830	9830	0
105	20230901	173100	118100630	9830	9830	9830	9830	0
106	20230901	173000	118100630	9830	9830	9830	9830	0
107	20230901	172900	118100630	9830	9830	9830	9830	0
108	20230901	172800	118100630	9830	9830	9830	9830	0
109	20230901	172700	118100630	9830	9830	9830	9830	0
110	20230901	172600	118100630	9830	9830	9830	9830	0
111	20230901	172500	118100630	9830	9830	9830	9830	0
112	20230901	172400	118100630	9830	9830	9830	9830	0
113	20230901	172300	118100630	9830	9830	9830	9830	0
114	20230901	172200	118100630	9830	9830	9830	9830	0
115	20230901	172100	118100630	9830	9830	9830	9830	0
116	20230901	172000	118100630	9830	9830	9830	9830	0
117	20230901	171900	118100630	9830	9830	9830	9830	0
118	20230901	171800	118100630	9830	9830	9830	9830	0
119	20230901	171700	118100630	9830	9830	9830	9830	0
120	20230901	171600	118100630	9830	9830	9830	9830	0
121	20230901	171500	118100630	9830	9830	9830	9830	0
122	20230901	171400	118100630	9830	9830	9830	9830	187
123	20230901	171300	118100630	9830	9830	9830	9830	0
124	20230901	171200	118100630	9830	9830	9830	9830	0
125	20230901	171100	118100630	9830	9830	9830	9830	0
126	20230901	171000	118100630	9830	9830	9830	9830	0
127	20230901	170900	118100630	9830	9830	9830	9830	0
128	20230901	170800	118100630	9830	9830	9830	9830	0
129	20230901	170700	118100630	9830	9830	9830	9830	0
130	20230901	170600	118100630	9830	9830	9830	9830	0
131	20230901	170500	118100630	9830	9830	9830	9830	0
132	20230901	170400	118100630	9830	9830	9830	9830	0
133	20230901	170300	118100630	9830	9830	9830	9830	0
134	20230901	170200	118100630	9830	9830	9830	9830	0
135	20230901	170100	118100630	9830	9830	9830	9830	0
136	20230901	170000	118100630	9830	9830	9830	9830	0
137	20230901	165900	118100630	9830	9830	9830	9830	0
138	20230901	165800	118100630	9830	9830	9830	9830	0
139	20230901	165700	118100630	9830	9830	9830	9830	0
140	20230901	165600	118100630	9830	9830	9830	9830	0
141	20230901	165500	118100630	9830	9830	9830	9830	0
142	20230901	165400	118100630	9830	9830	9830	9830	0
143	20230901	165300	118100630	9830	9830	9830	9830	0
144	20230901	165200	118100630	9830	9830	9830	9830	0
145	20230901	165100	118100630	9830	9830	9830	9830	0
146	20230901	165000	118100630	9830	9830	9830	9830	0
147	20230901	164900	118100630	9830	9830	9830	9830	0
148	20230901	164800	118100630	9830	9830	9830	9830	0
149	20230901	164700	118100630	9830	9830	9830	9830	0
150	20230901	164600	118100630	9830	9830	9830	9830	0
151	20230901	164500	118100630	9830	9830	9830	9830	0
152	20230901	164400	118100630	9830	9830	9830	9830	187
153	20230901	164300	118100630	9830	9830	9830	9830	0
154	20230901	164200	118100630	9830	9830	9830	9830	0
155	20230901	164100	118100630	9830	9830	9830	9830	0
156	20230901	164000	118100630	9830	9830	9830	9830	0
157	20230901	163900	118100630	9830	9830	9830	9830	0
158	20230901	163800	118100630	9830	9830	9830	9830	0
159	20230901	163700	118100630	9830	9830	9830	9830	0
160	20230901	163600	118100630	9830	9830	9830	9830	0
161	20230901	163500	118100630	9830	9830	9830	9830	0
162	20230901	163400	118100630	9830	9830	9830	9830	0
163	20230901	163300	118100630	9830	9830	9830	9830	0
164	20230901	163200	118100630	9830	9830	9830	9830	0
165	20230901	163100	118100630	9830	9830	9830	9830	0
166	20230901	163000	118100630	9830	9830	9830	9830	0
167	20230901	162900	118100630	9830	9830	9830	9830	0
168	20230901	162800	118100630	9830	9830	9830	9830	0
169	20230901	162700	118100630	9830	9830	9830	9830	0
170	20230901	162600	118100630	9830	9830	9830	9830	0
171	20230901	162500	118100630	9830	9830	9830	9830	0
172	20230901	162400	118100630	9830	9830	9830	9830	0
173	20230901	162300	118100630	9830	9830	9830	9830	0
174	20230901	162200	118100630	9830	9830	9830	9830	0
175	20230901	162100	118100630	9830	9830	9830	9830	0
176	20230901	162000	118100630	9830	9830	9830	9830	0
177	20230901	161900	118100630	9830	9830	9830	9830	0
178	20230901	161800	118100630	9830	9830	9830	9830	0
179	20230901	161700	118100630	9830	9830	9830	9830	0
180	20230901	161600	118100630	9830	9830	9830	9830	0
181	20230901	161500	118100630	9830	9830	9830	9830	0
182	20230901	161400	118100630	9830	9830	9830	9830	187
183	20230901	161300	118100630	9830	9830	9830	9830	0
184	20230901	161200	118100630	9830	9830	9830	9830	0
185	20230901	161100	118100630	9830	9830	9830	9830	0
186	20230901	161000	118100630	9830	9830	9830	9830	0
187	20230901	160900	118100630	9830	9830	9830	9830	0
188	20230901	160800	118100630	9830	9830	9830	9830	0
189	20230901	160700	118100630	9830	9830	9830	9830	0
190	20230901	160600	118100630	9830	9830	9830	9830	0
191	20230901	160500	118100630	9830	9830	9830	9830	0
192	20230901	160400	118100630	9830	9830	9830	9830	0
193	20230901	160300	118100630	9830	9830	9830	9830	0
194	20230901	160200	118100630	9830	9830	9830	9830	0
195	20230901	160100	118100630	9830	9830	9830	9830	0
196	20230901	160000	118100630	9830	9830	9830	9830	0
197	20230901	155900	118100630	9830	9830	9830	9830	0
198	20230901	155800	118100630	9830	9830	9830	9830	0
199	20230901	155700	118100630	9830	9830	9830	9830	0
200	20230901	155600	118100630	9830	9830	9830	9830	0
201	20230901	155500	118100630	9830	9830	9830	9830	0
202	20230901	155400	118100630	9830	9830	9830	9830	0
203	20230901	155300	118100630	9830	9830	9830	9830	0
204	20230901	155200	118100630	9830	9830	9830	9830	0
205	20230901	155100	118100630	9830	9830	9830	9830	0
206	20230901	155000	118100630	9830	9830	9830	9830	0
207	20230901	154900	118100630	9830	9830	9830	9830	0
208	20230901	154800	118100630	9830	9830	9830	9830	0
209	20230901	154700	118100630	9830	9830	9830	9830	0
210	20230901	154600	118100630	9830	9830	9830	9830	0
211	20230901	154500	118100630	9830	9830	9830	9830	0
212	20230901	154400	118100630	9830	9830	9830	9830	187
213	20230901	154300	118100630	9830	9830	9830	9830	0
214	20230901	154200	118100630	9830	9830	9830	9830	0
215	20230901	154100	118100630	9830	9830	9830	9830	0
216	20230901	154000	118100630	9830	9830	9830	9830	0
217	20230901	153900	118100630	9830	9830	9830	9830	0
218	20230901	153800	118100630	9830	9830	9830	9830	0
219	20230901	153700	118100630	9830	9830	9830	9830	0
220	20230901	153600	118100630	9830	9830	9830	9830	0
221	20230901	153500	118100630	9830	9830	9830	9830	0
222	20230901	153400	118100630	9830	9830	9830	9830	0
223	20230901	153300	118100630	9830	9830	9830	9830	0
224	20230901	153200	118100630	9830	9830	9830	9830	0
225	20230901	153100	118100630	9830	9830	9830	9830	0
226	20230901	153000	118100630	9830	9830	9830	9830	187
227	20230901	152900	116262420	9830	9830	9830	9830	0
228	20230901	152800	116262420	9830	9830	9830	9830	0
229	20230901	152700	116262420	9830	9830	9830	9830	0
230	20230901	152600	116262420	9830	9830	9830	9830	0
231	20230901	152500	116262420	9830	9830	9830	9830	0
232	20230901	152400	116262420	9830	9830	9830	9830	0
233	20230901	152300	116262420	9830	9830	9830	9830	0
234	20230901	152200	116262420	9830	9830	9830	9830	0
235	20230901	152100	116262420	9830	9830	9830	9830	0
236	20230901	152000	116262420	9830	9830	9830	9830	0
237	20230901	151900	116262420	9830	9830	9830	9830	53
238	20230901	151800	115741430	9830	9830	9830	9830	10
239	20230901	151700	115643130	9790	9810	9810	9790	37
240	20230901	151600	115280610	9820	9820	9820	9820	6
241	20230901	151500	115221690	9820	9820	9820	9820	0
242	20230901	151400	115221690	9820	9820	9820	9820	10
243	20230901	151300	115123490	9810	9810	9810	9810	0
244	20230901	151200	115123490	9810	9820	9820	9810	220
245	20230901	151100	112963290	9810	9820	9820	9810	52
246	20230901	151000	112453050	9820	9820	9820	9820	0
247	20230901	150900	112453050	9820	9820	9820	9820	18
248	20230901	150800	112276290	9820	9820	9820	9820	10
249	20230901	150700	112178090	9820	9820	9820	9820	15
250	20230901	150600	112030790	9820	9820	9820	9820	0
251	20230901	150500	112030790	9820	9810	9820	9810	2
252	20230901	150400	112011160	9820	9820	9820	9820	30
253	20230901	150300	111716560	9820	9820	9820	9820	9
254	20230901	150200	111628180	9820	9820	9820	9820	0
255	20230901	150100	111628180	9820	9820	9820	9820	0
256	20230901	150000	111628180	9820	9820	9820	9820	81
257	20230901	145900	110832760	9810	9810	9810	9810	0
258	20230901	145800	110832760	9810	9820	9820	9810	15
259	20230901	145700	110685560	9820	9820	9820	9820	64
260	20230901	145600	110057080	9810	9810	9810	9810	0
261	20230901	145500	110057080	9810	9810	9810	9810	207
262	20230901	145400	108026410	9820	9820	9820	9820	0
263	20230901	145300	108026410	9820	9820	9820	9820	0
264	20230901	145200	108026410	9820	9820	9820	9820	1
265	20230901	145100	108016590	9790	9810	9810	9790	76
266	20230901	145000	107271070	9810	9810	9810	9810	0
267	20230901	144900	107271070	9810	9810	9810	9810	10
268	20230901	144800	107172970	9790	9790	9790	9790	5
269	20230901	144700	107124020	9810	9810	9810	9810	6
270	20230901	144600	107065160	9800	9800	9800	9800	0
271	20230901	144500	107065160	9800	9800	9800	9800	0
272	20230901	144400	107065160	9800	9800	9800	9800	0
273	20230901	144300	107065160	9800	9800	9800	9800	0
274	20230901	144200	107065160	9800	9800	9800	9800	0
275	20230901	144100	107065160	9800	9800	9800	9800	5
276	20230901	144000	107016160	9800	9800	9800	9800	20
277	20230901	143900	106820160	9800	9800	9800	9800	35
278	20230901	143800	106477160	9790	9790	9790	9790	10
279	20230901	143700	106379260	9790	9790	9790	9790	0
280	20230901	143600	106379260	9790	9790	9790	9790	10
281	20230901	143500	106281360	9790	9780	9790	9780	179
282	20230901	143400	104530640	9790	9790	9790	9790	2
283	20230901	143300	104511060	9790	9790	9790	9790	117
284	20230901	143200	103365630	9790	9790	9790	9790	0
285	20230901	143100	103365630	9790	9790	9790	9780	17
286	20230901	143000	103199290	9790	9790	9790	9790	3
287	20230901	142900	103169920	9790	9790	9790	9790	0
288	20230901	142800	103169920	9790	9790	9790	9790	0
289	20230901	142700	103169920	9790	9770	9790	9770	15
290	20230901	142600	103023230	9790	9790	9790	9790	0
291	20230901	142500	103023230	9790	9790	9790	9790	0
292	20230901	142400	103023230	9790	9790	9790	9790	0
293	20230901	142300	103023230	9790	9790	9790	9790	0
294	20230901	142200	103023230	9790	9790	9790	9790	0
295	20230901	142100	103023230	9790	9790	9790	9790	0
296	20230901	142000	103023230	9790	9790	9790	9790	0
297	20230901	141900	103023230	9790	9790	9790	9790	0
298	20230901	141800	103023230	9790	9790	9790	9790	0
299	20230901	141700	103023230	9790	9790	9790	9790	0
300	20230901	141600	103023230	9790	9790	9790	9790	1
301	20230901	141500	103013440	9790	9790	9790	9790	0
302	20230901	141400	103013440	9790	9790	9790	9790	0
303	20230901	141300	103013440	9790	9790	9790	9790	0
304	20230901	141200	103013440	9790	9790	9790	9790	1
305	20230901	141100	103003650	9730	9730	9730	9730	0
306	20230901	141000	103003650	9730	9730	9730	9730	0
307	20230901	140900	103003650	9730	9730	9730	9730	0
308	20230901	140800	103003650	9730	9730	9730	9730	0
309	20230901	140700	103003650	9730	9730	9730	9730	0
310	20230901	140600	103003650	9730	9730	9730	9730	0
311	20230901	140500	103003650	9730	9730	9730	9730	0
312	20230901	140400	103003650	9730	9730	9730	9730	0
313	20230901	140300	103003650	9730	9730	9730	9730	2
314	20230901	140200	102984190	9730	9730	9730	9730	0
315	20230901	140100	102984190	9730	9730	9730	9730	1000
316	20230901	140000	93254190	9810	9810	9810	9810	0
317	20230901	135900	93254190	9810	9810	9810	9810	0
318	20230901	135800	93254190	9810	9810	9810	9810	0
319	20230901	135700	93254190	9810	9810	9810	9810	0
320	20230901	135600	93254190	9810	9810	9810	9810	0
321	20230901	135500	93254190	9810	9810	9810	9810	1
322	20230901	135400	93244380	9740	9740	9740	9740	0
323	20230901	135300	93244380	9740	9740	9740	9740	0
324	20230901	135200	93244380	9740	9750	9750	9740	271
325	20230901	135100	90603390	9760	9790	9790	9760	70
326	20230901	135000	89919480	9800	9810	9810	9800	122
327	20230901	134900	88723810	9810	9810	9810	9810	0
328	20230901	134800	88723810	9810	9810	9810	9810	9
329	20230901	134700	88635520	9810	9810	9810	9810	0
330	20230901	134600	88635520	9810	9810	9810	9810	0
331	20230901	134500	88635520	9810	9810	9810	9810	0
332	20230901	134400	88635520	9810	9810	9810	9810	0
333	20230901	134300	88635520	9810	9810	9810	9810	1
334	20230901	134200	88625710	9810	9810	9810	9810	0
335	20230901	134100	88625710	9810	9810	9810	9810	0
336	20230901	134000	88625710	9810	9810	9810	9810	0
337	20230901	133900	88625710	9810	9810	9810	9810	0
338	20230901	133800	88625710	9810	9810	9810	9810	5
339	20230901	133700	88576660	9820	9820	9820	9820	0
340	20230901	133600	88576660	9820	9820	9820	9820	142
341	20230901	133500	87182220	9820	9820	9820	9820	0
342	20230901	133400	87182220	9820	9820	9820	9820	1
343	20230901	133300	87172400	9820	9820	9820	9820	16
344	20230901	133200	87015280	9830	9830	9830	9830	0
345	20230901	133100	87015280	9830	9820	9860	9800	720
346	20230901	133000	79921420	9820	9800	9820	9800	16
347	20230901	132900	79764500	9820	9810	9820	9810	200
348	20230901	132800	77801870	9800	9790	9800	9790	610
349	20230901	132700	71823920	9720	9770	9790	9720	311
350	20230901	132600	68782940	9760	9760	9760	9760	0
351	20230901	132500	68782940	9760	9760	9760	9760	0
352	20230901	132400	68782940	9760	9760	9760	9760	0
353	20230901	132300	68782940	9760	9760	9760	9760	50
354	20230901	132200	68294940	9760	9760	9760	9760	0
355	20230901	132100	68294940	9760	9760	9760	9760	0
356	20230901	132000	68294940	9760	9760	9760	9760	0
357	20230901	131900	68294940	9760	9760	9760	9760	0
358	20230901	131800	68294940	9760	9760	9760	9760	0
359	20230901	131700	68294940	9760	9760	9760	9760	0
360	20230901	131600	68294940	9760	9720	9760	9720	6
361	20230901	131500	68236420	9710	9710	9710	9710	0
362	20230901	131400	68236420	9710	9710	9710	9710	0
363	20230901	131300	68236420	9710	9710	9710	9710	0
364	20230901	131200	68236420	9710	9710	9710	9710	0
365	20230901	131100	68236420	9710	9710	9710	9710	0
366	20230901	131000	68236420	9710	9740	9740	9710	80
367	20230901	130900	67458400	9740	9740	9740	9740	0
368	20230901	130800	67458400	9740	9740	9740	9740	10
369	20230901	130700	67361000	9720	9720	9720	9720	0
370	20230901	130600	67361000	9720	9720	9720	9720	0
371	20230901	130500	67361000	9720	9720	9720	9720	100
372	20230901	130400	66389000	9760	9760	9760	9760	87
373	20230901	130300	65539880	9760	9760	9760	9760	20
374	20230901	130200	65344680	9760	9760	9760	9760	41
375	20230901	130100	64944520	9710	9760	9760	9710	1300
376	20230901	130000	52277240	9770	9770	9770	9770	3
377	20230901	125900	52247930	9760	9760	9760	9760	0
378	20230901	125800	52247930	9760	9760	9760	9760	0
379	20230901	125700	52247930	9760	9760	9760	9760	0
380	20230901	125600	52247930	9760	9760	9760	9760	0
381	20230901	125500	52247930	9760	9750	9760	9750	421
382	20230901	125400	48140770	9750	9750	9750	9750	0
383	20230901	125300	48140770	9750	9750	9750	9750	0
384	20230901	125200	48140770	9750	9750	9750	9750	1
385	20230901	125100	48131020	9750	9750	9750	9750	175
386	20230901	125000	46424770	9750	9750	9750	9750	204
387	20230901	124900	44435770	9760	9760	9760	9760	0
388	20230901	124800	44435770	9760	9760	9760	9760	0
389	20230901	124700	44435770	9760	9760	9760	9760	128
390	20230901	124600	43186490	9760	9760	9760	9760	12
391	20230901	124500	43069370	9760	9760	9760	9760	0
392	20230901	124400	43069370	9760	9760	9760	9760	0
393	20230901	124300	43069370	9760	9760	9760	9760	0
394	20230901	124200	43069370	9760	9760	9760	9760	0
395	20230901	124100	43069370	9760	9760	9760	9760	3
396	20230901	124000	43040090	9760	9760	9760	9760	0
397	20230901	123900	43040090	9760	9760	9760	9760	0
398	20230901	123800	43040090	9760	9760	9760	9760	0
399	20230901	123700	43040090	9760	9760	9760	9760	1
400	20230901	123600	43030330	9760	9760	9760	9760	0
401	20230901	123500	43030330	9760	9760	9760	9760	0
402	20230901	123400	43030330	9760	9760	9760	9760	0
403	20230901	123300	43030330	9760	9760	9760	9760	0
404	20230901	123200	43030330	9760	9760	9760	9760	0
405	20230901	123100	43030330	9760	9760	9760	9760	2
406	20230901	123000	43010810	9760	9760	9760	9760	0
407	20230901	122900	43010810	9760	9760	9760	9760	0
408	20230901	122800	43010810	9760	9760	9760	9760	0
409	20230901	122700	43010810	9760	9760	9760	9760	0
410	20230901	122600	43010810	9760	9760	9760	9760	63
411	20230901	122500	42395930	9750	9750	9750	9750	0
412	20230901	122400	42395930	9750	9750	9750	9750	0
413	20230901	122300	42395930	9750	9750	9750	9750	0
414	20230901	122200	42395930	9750	9750	9750	9750	0
415	20230901	122100	42395930	9750	9750	9750	9750	0
416	20230901	122000	42395930	9750	9760	9760	9750	638
417	20230901	121900	36172080	9760	9760	9760	9760	30
418	20230901	121800	35879280	9760	9760	9760	9760	0
419	20230901	121700	35879280	9760	9760	9760	9760	0
420	20230901	121600	35879280	9760	9760	9760	9760	0
421	20230901	121500	35879280	9760	9760	9760	9760	0
422	20230901	121400	35879280	9760	9760	9760	9760	0
423	20230901	121300	35879280	9760	9760	9760	9760	0
424	20230901	121200	35879280	9760	9760	9760	9760	1
425	20230901	121100	35869520	9760	9760	9760	9760	0
426	20230901	121000	35869520	9760	9760	9760	9760	0
427	20230901	120900	35869520	9760	9760	9760	9760	5
428	20230901	120800	35820720	9760	9760	9760	9760	0
429	20230901	120700	35820720	9760	9760	9760	9760	0
430	20230901	120600	35820720	9760	9760	9760	9760	31
431	20230901	120500	35518160	9760	9760	9760	9760	0
432	20230901	120400	35518160	9760	9760	9760	9760	0
433	20230901	120300	35518160	9760	9760	9760	9760	0
434	20230901	120200	35518160	9760	9760	9760	9760	0
435	20230901	120100	35518160	9760	9760	9760	9760	4
436	20230901	120000	35479120	9760	9760	9760	9760	198
437	20230901	115900	33546640	9770	9760	9770	9760	25
438	20230901	115800	33302540	9770	9770	9770	9770	100
439	20230901	115700	32325540	9770	9770	9770	9770	0
440	20230901	115600	32325540	9770	9770	9770	9770	0
441	20230901	115500	32325540	9770	9770	9770	9770	1
442	20230901	115400	32315770	9770	9770	9770	9770	0
443	20230901	115300	32315770	9770	9770	9770	9770	0
444	20230901	115200	32315770	9770	9770	9770	9770	0
445	20230901	115100	32315770	9770	9770	9770	9770	10
446	20230901	115000	32218070	9760	9760	9760	9760	210
447	20230901	114900	30168470	9760	9760	9760	9760	0
448	20230901	114800	30168470	9760	9760	9760	9760	0
449	20230901	114700	30168470	9760	9750	9760	9730	198
450	20230901	114600	28238070	9740	9740	9740	9740	0
451	20230901	114500	28238070	9740	9740	9740	9740	741
452	20230901	114400	21020730	9730	9730	9730	9730	0
453	20230901	114300	21020730	9730	9730	9730	9730	200
454	20230901	114200	19074730	9730	9730	9730	9730	0
455	20230901	114100	19074730	9730	9730	9730	9730	0
456	20230901	114000	19074730	9730	9730	9730	9730	0
457	20230901	113900	19074730	9730	9730	9730	9730	0
458	20230901	113800	19074730	9730	9730	9730	9730	0
459	20230901	113700	19074730	9730	9730	9730	9730	0
460	20230901	113600	19074730	9730	9730	9730	9730	0
461	20230901	113500	19074730	9730	9730	9730	9730	0
462	20230901	113400	19074730	9730	9730	9730	9730	0
463	20230901	113300	19074730	9730	9730	9730	9730	0
464	20230901	113200	19074730	9730	9730	9730	9730	0
465	20230901	113100	19074730	9730	9730	9730	9730	0
466	20230901	113000	19074730	9730	9730	9730	9730	2
467	20230901	112900	19055270	9730	9730	9730	9730	0
468	20230901	112800	19055270	9730	9730	9730	9730	0
469	20230901	112700	19055270	9730	9730	9730	9730	1
470	20230901	112600	19045540	9730	9730	9730	9730	0
471	20230901	112500	19045540	9730	9730	9730	9730	0
472	20230901	112400	19045540	9730	9730	9730	9730	0
473	20230901	112300	19045540	9730	9730	9730	9730	10
474	20230901	112200	18948240	9730	9730	9730	9730	1
475	20230901	112100	18938510	9730	9730	9730	9730	0
476	20230901	112000	18938510	9730	9730	9730	9730	0
477	20230901	111900	18938510	9730	9730	9730	9730	0
478	20230901	111800	18938510	9730	9730	9730	9730	1
479	20230901	111700	18928780	9730	9730	9730	9730	0
480	20230901	111600	18928780	9730	9710	9730	9710	2
481	20230901	111500	18909340	9730	9730	9730	9730	0
482	20230901	111400	18909340	9730	9730	9730	9730	0
483	20230901	111300	18909340	9730	9730	9730	9730	0
484	20230901	111200	18909340	9730	9730	9730	9730	0
485	20230901	111100	18909340	9730	9730	9730	9730	0
486	20230901	111000	18909340	9730	9730	9730	9730	0
487	20230901	110900	18909340	9730	9730	9730	9730	0
488	20230901	110800	18909340	9730	9730	9730	9730	0
489	20230901	110700	18909340	9730	9730	9730	9730	0
490	20230901	110600	18909340	9730	9730	9730	9730	0
491	20230901	110500	18909340	9730	9730	9730	9730	0
492	20230901	110400	18909340	9730	9730	9730	9730	0
493	20230901	110300	18909340	9730	9730	9730	9730	0
494	20230901	110200	18909340	9730	9730	9730	9730	1
495	20230901	110100	18899610	9730	9730	9730	9730	2
496	20230901	110000	18880150	9720	9720	9720	9720	10
497	20230901	105900	18782950	9700	9700	9700	9700	2
498	20230901	105800	18763550	9700	9700	9700	9700	0
499	20230901	105700	18763550	9700	9700	9700	9700	0
500	20230901	105600	18763550	9700	9700	9700	9700	32
501	20230901	105500	18453150	9720	9710	9720	9710	73
502	20230901	105400	17744110	9700	9700	9700	9700	0
503	20230901	105300	17744110	9700	9710	9710	9700	61
504	20230901	105200	17151860	9710	9710	9710	9710	0
505	20230901	105100	17151860	9710	9710	9710	9710	5
506	20230901	105000	17103310	9710	9710	9710	9710	13
507	20230901	104900	16977080	9710	9710	9710	9710	50
508	20230901	104800	16491580	9700	9700	9700	9700	0
509	20230901	104700	16491580	9700	9700	9700	9700	3
510	20230901	104600	16462480	9700	9700	9700	9700	70
511	20230901	104500	15783480	9700	9700	9700	9700	0
512	20230901	104400	15783480	9700	9700	9700	9700	0
513	20230901	104300	15783480	9700	9700	9700	9700	0
514	20230901	104200	15783480	9700	9700	9700	9700	0
515	20230901	104100	15783480	9700	9700	9700	9700	0
516	20230901	104000	15783480	9700	9700	9700	9700	68
517	20230901	103900	15123880	9710	9710	9710	9710	10
518	20230901	103800	15026780	9710	9710	9710	9710	0
519	20230901	103700	15026780	9710	9710	9710	9710	0
520	20230901	103600	15026780	9710	9710	9710	9710	0
521	20230901	103500	15026780	9710	9700	9710	9700	210
522	20230901	103400	12987730	9700	9700	9700	9700	0
523	20230901	103300	12987730	9700	9700	9700	9700	0
524	20230901	103200	12987730	9700	9700	9700	9700	0
525	20230901	103100	12987730	9700	9700	9700	9700	0
526	20230901	103000	12987730	9700	9700	9700	9700	3
527	20230901	102900	12958630	9710	9710	9710	9710	0
528	20230901	102800	12958630	9710	9710	9710	9710	0
529	20230901	102700	12958630	9710	9710	9710	9710	0
530	20230901	102600	12958630	9710	9710	9710	9710	3
531	20230901	102500	12929500	9710	9710	9710	9710	0
532	20230901	102400	12929500	9710	9710	9710	9710	0
533	20230901	102300	12929500	9710	9710	9710	9710	0
534	20230901	102200	12929500	9710	9710	9710	9710	0
535	20230901	102100	12929500	9710	9710	9710	9710	0
536	20230901	102000	12929500	9710	9710	9710	9710	0
537	20230901	101900	12929500	9710	9710	9710	9710	0
538	20230901	101800	12929500	9710	9710	9710	9710	0
539	20230901	101700	12929500	9710	9710	9710	9710	0
540	20230901	101600	12929500	9710	9710	9710	9710	10
541	20230901	101500	12832400	9710	9710	9710	9710	306
542	20230901	101400	9861140	9710	9710	9710	9710	0
543	20230901	101300	9861140	9710	9710	9710	9710	0
544	20230901	101200	9861140	9710	9710	9710	9710	0
545	20230901	101100	9861140	9710	9710	9710	9710	0
546	20230901	101000	9861140	9710	9710	9710	9710	0
547	20230901	100900	9861140	9710	9710	9710	9710	0
548	20230901	100800	9861140	9710	9710	9710	9710	0
549	20230901	100700	9861140	9710	9710	9710	9710	0
550	20230901	100600	9861140	9710	9710	9710	9710	0
551	20230901	100500	9861140	9710	9710	9710	9710	11
552	20230901	100400	9754330	9720	9720	9720	9720	0
553	20230901	100300	9754330	9720	9720	9720	9720	50
554	20230901	100200	9268330	9710	9710	9710	9710	0
555	20230901	100100	9268330	9710	9710	9710	9710	0
556	20230901	100000	9268330	9710	9710	9710	9710	0
557	20230901	095900	9268330	9710	9710	9710	9710	0
558	20230901	095800	9268330	9710	9710	9710	9710	0
559	20230901	095700	9268330	9710	9710	9710	9710	0
560	20230901	095600	9268330	9710	9710	9710	9710	5
561	20230901	095500	9219780	9720	9720	9720	9720	0
562	20230901	095400	9219780	9720	9720	9720	9720	102
563	20230901	095300	8228340	9720	9720	9720	9720	0
564	20230901	095200	8228340	9720	9720	9720	9720	95
565	20230901	095100	7304940	9730	9730	9730	9730	64
566	20230901	095000	6682220	9720	9720	9720	9720	0
567	20230901	094900	6682220	9720	9720	9720	9720	7
568	20230901	094800	6614180	9720	9720	9720	9720	0
569	20230901	094700	6614180	9720	9720	9720	9720	1
570	20230901	094600	6604460	9720	9720	9720	9720	1
571	20230901	094500	6594740	9720	9720	9720	9720	0
572	20230901	094400	6594740	9720	9720	9720	9720	0
573	20230901	094300	6594740	9720	9720	9720	9720	0
574	20230901	094200	6594740	9720	9720	9720	9720	0
575	20230901	094100	6594740	9720	9700	9720	9660	293
576	20230901	094000	3763490	9700	9740	9740	9700	151
577	20230901	093900	2294790	9720	9730	9730	9720	24
578	20230901	093800	2061380	9730	9730	9730	9730	1
579	20230901	093700	2051650	9740	9740	9740	9740	0
580	20230901	093600	2051650	9740	9740	9740	9740	0
581	20230901	093500	2051650	9740	9740	9740	9740	40
582	20230901	093400	1662050	9740	9740	9740	9740	0
583	20230901	093300	1662050	9740	9740	9740	9740	0
584	20230901	093200	1662050	9740	9740	9740	9740	1
585	20230901	093100	1652310	9740	9740	9740	9740	0
586	20230901	093000	1652310	9740	9740	9740	9740	0
587	20230901	092900	1652310	9740	9740	9740	9740	20
588	20230901	092800	1457510	9740	9740	9740	9740	1
589	20230901	092700	1447770	9730	9730	9730	9730	0
590	20230901	092600	1447770	9730	9730	9730	9730	0
591	20230901	092500	1447770	9730	9730	9730	9730	0
592	20230901	092400	1447770	9730	9730	9730	9730	0
593	20230901	092300	1447770	9730	9730	9730	9730	0
594	20230901	092200	1447770	9730	9730	9730	9730	30
595	20230901	092100	1155870	9730	9730	9730	9730	1
596	20230901	092000	1146140	9740	9720	9740	9720	80
597	20230901	091900	368320	9710	9710	9710	9710	8
598	20230901	091800	290640	9710	9710	9710	9710	0
599	20230901	091700	290640	9710	9710	9710	9710	2
600	20230901	091600	271220	9710	9710	9710	9710	0
601	20230901	091500	271220	9710	9710	9710	9710	0
602	20230901	091400	271220	9710	9710	9710	9710	0
603	20230901	091300	271220	9710	9710	9710	9710	0
604	20230901	091200	271220	9710	9710	9710	9710	0
605	20230901	091100	271220	9710	9710	9710	9710	0
606	20230901	091000	271220	9710	9710	9710	9710	0
607	20230901	090900	271220	9710	9710	9710	9710	0
608	20230901	090800	271220	9710	9710	9710	9710	1
609	20230901	090700	261510	9670	9670	9670	9670	11
610	20230901	090600	155140	9710	9710	9710	9710	0
611	20230901	090500	155140	9710	9700	9710	9700	9
612	20230901	090400	67790	9690	9690	9690	9690	1
613	20230901	090300	58100	9690	9690	9690	9690	2
614	20230901	090200	38720	9690	9690	9690	9690	0
615	20230901	090100	38720	9690	9690	9690	9690	0
616	20230901	090000	38720	9690	9680	9690	9670	4