KissMeData/054670/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192200	243499860	9060	9060	9060	9060	2694
3	20230901	192100	243499860	9060	9060	9060	9060	0
4	20230901	192000	243499860	9060	9060	9060	9060	0
5	20230901	191900	243499860	9060	9060	9060	9060	0
6	20230901	191800	243499860	9060	9060	9060	9060	0
7	20230901	191700	243499860	9060	9060	9060	9060	0
8	20230901	191600	243499860	9060	9060	9060	9060	0
9	20230901	191500	243499860	9060	9060	9060	9060	0
10	20230901	191400	243499860	9060	9060	9060	9060	0
11	20230901	191300	243499860	9060	9060	9060	9060	0
12	20230901	191200	243499860	9060	9060	9060	9060	0
13	20230901	191100	243499860	9060	9060	9060	9060	0
14	20230901	191000	243499860	9060	9060	9060	9060	0
15	20230901	190900	243499860	9060	9060	9060	9060	0
16	20230901	190800	243499860	9060	9060	9060	9060	0
17	20230901	190700	243499860	9060	9060	9060	9060	0
18	20230901	190600	243499860	9060	9060	9060	9060	0
19	20230901	190500	243499860	9060	9060	9060	9060	0
20	20230901	190400	243499860	9060	9060	9060	9060	0
21	20230901	190300	243499860	9060	9060	9060	9060	0
22	20230901	190200	243499860	9060	9060	9060	9060	0
23	20230901	190100	243499860	9060	9060	9060	9060	0
24	20230901	190000	243499860	9060	9060	9060	9060	0
25	20230901	185900	243499860	9060	9060	9060	9060	0
26	20230901	185800	243499860	9060	9060	9060	9060	0
27	20230901	185700	243499860	9060	9060	9060	9060	0
28	20230901	185600	243499860	9060	9060	9060	9060	0
29	20230901	185500	243499860	9060	9060	9060	9060	0
30	20230901	185400	243499860	9060	9060	9060	9060	0
31	20230901	185300	243499860	9060	9060	9060	9060	0
32	20230901	185200	243499860	9060	9060	9060	9060	2694
33	20230901	185100	243499860	9060	9060	9060	9060	0
34	20230901	185000	243499860	9060	9060	9060	9060	0
35	20230901	184900	243499860	9060	9060	9060	9060	0
36	20230901	184800	243499860	9060	9060	9060	9060	0
37	20230901	184700	243499860	9060	9060	9060	9060	0
38	20230901	184600	243499860	9060	9060	9060	9060	0
39	20230901	184500	243499860	9060	9060	9060	9060	0
40	20230901	184400	243499860	9060	9060	9060	9060	0
41	20230901	184300	243499860	9060	9060	9060	9060	0
42	20230901	184200	243499860	9060	9060	9060	9060	0
43	20230901	184100	243499860	9060	9060	9060	9060	0
44	20230901	184000	243499860	9060	9060	9060	9060	0
45	20230901	183900	243499860	9060	9060	9060	9060	0
46	20230901	183800	243499860	9060	9060	9060	9060	0
47	20230901	183700	243499860	9060	9060	9060	9060	0
48	20230901	183600	243499860	9060	9060	9060	9060	0
49	20230901	183500	243499860	9060	9060	9060	9060	0
50	20230901	183400	243499860	9060	9060	9060	9060	0
51	20230901	183300	243499860	9060	9060	9060	9060	0
52	20230901	183200	243499860	9060	9060	9060	9060	0
53	20230901	183100	243499860	9060	9060	9060	9060	0
54	20230901	183000	243499860	9060	9060	9060	9060	0
55	20230901	182900	243499860	9060	9060	9060	9060	0
56	20230901	182800	243499860	9060	9060	9060	9060	0
57	20230901	182700	243499860	9060	9060	9060	9060	0
58	20230901	182600	243499860	9060	9060	9060	9060	0
59	20230901	182500	243499860	9060	9060	9060	9060	0
60	20230901	182400	243499860	9060	9060	9060	9060	0
61	20230901	182300	243499860	9060	9060	9060	9060	0
62	20230901	182200	243499860	9060	9060	9060	9060	2694
63	20230901	182100	243499860	9060	9060	9060	9060	0
64	20230901	182000	243499860	9060	9060	9060	9060	0
65	20230901	181900	243499860	9060	9060	9060	9060	0
66	20230901	181800	243499860	9060	9060	9060	9060	0
67	20230901	181700	243499860	9060	9060	9060	9060	0
68	20230901	181600	243499860	9060	9060	9060	9060	0
69	20230901	181500	243499860	9060	9060	9060	9060	0
70	20230901	181400	243499860	9060	9060	9060	9060	0
71	20230901	181300	243499860	9060	9060	9060	9060	0
72	20230901	181200	243499860	9060	9060	9060	9060	0
73	20230901	181100	243499860	9060	9060	9060	9060	0
74	20230901	181000	243499860	9060	9060	9060	9060	0
75	20230901	180900	243499860	9060	9060	9060	9060	0
76	20230901	180800	243499860	9060	9060	9060	9060	0
77	20230901	180700	243499860	9060	9060	9060	9060	0
78	20230901	180600	243499860	9060	9060	9060	9060	0
79	20230901	180500	243499860	9060	9060	9060	9060	0
80	20230901	180400	243499860	9060	9060	9060	9060	0
81	20230901	180300	243499860	9060	9060	9060	9060	0
82	20230901	180200	243499860	9060	9060	9060	9060	0
83	20230901	180100	243499860	9060	9060	9060	9060	0
84	20230901	180000	243499860	9060	9060	9060	9060	0
85	20230901	175900	243499860	9060	9060	9060	9060	0
86	20230901	175800	243499860	9060	9060	9060	9060	0
87	20230901	175700	243499860	9060	9060	9060	9060	0
88	20230901	175600	243499860	9060	9060	9060	9060	0
89	20230901	175500	243499860	9060	9060	9060	9060	0
90	20230901	175400	243499860	9060	9060	9060	9060	0
91	20230901	175300	243499860	9060	9060	9060	9060	0
92	20230901	175200	243499860	9060	9060	9060	9060	2694
93	20230901	175100	243499860	9060	9060	9060	9060	0
94	20230901	175000	243499860	9060	9060	9060	9060	0
95	20230901	174900	243499860	9060	9060	9060	9060	0
96	20230901	174800	243499860	9060	9060	9060	9060	0
97	20230901	174700	243499860	9060	9060	9060	9060	0
98	20230901	174600	243499860	9060	9060	9060	9060	0
99	20230901	174500	243499860	9060	9060	9060	9060	0
100	20230901	174400	243499860	9060	9060	9060	9060	0
101	20230901	174300	243499860	9060	9060	9060	9060	0
102	20230901	174200	243499860	9060	9060	9060	9060	0
103	20230901	174100	243499860	9060	9060	9060	9060	0
104	20230901	174000	243499860	9060	9060	9060	9060	0
105	20230901	173900	243499860	9060	9060	9060	9060	0
106	20230901	173800	243499860	9060	9060	9060	9060	0
107	20230901	173700	243499860	9060	9060	9060	9060	0
108	20230901	173600	243499860	9060	9060	9060	9060	0
109	20230901	173500	243499860	9060	9060	9060	9060	0
110	20230901	173400	243499860	9060	9060	9060	9060	0
111	20230901	173300	243499860	9060	9060	9060	9060	0
112	20230901	173200	243499860	9060	9060	9060	9060	0
113	20230901	173100	243499860	9060	9060	9060	9060	0
114	20230901	173000	243499860	9060	9060	9060	9060	0
115	20230901	172900	243499860	9060	9060	9060	9060	0
116	20230901	172800	243499860	9060	9060	9060	9060	0
117	20230901	172700	243499860	9060	9060	9060	9060	0
118	20230901	172600	243499860	9060	9060	9060	9060	0
119	20230901	172500	243499860	9060	9060	9060	9060	0
120	20230901	172400	243499860	9060	9060	9060	9060	0
121	20230901	172300	243499860	9060	9060	9060	9060	0
122	20230901	172200	243499860	9060	9060	9060	9060	2694
123	20230901	172100	243499860	9060	9060	9060	9060	0
124	20230901	172000	243499860	9060	9060	9060	9060	0
125	20230901	171900	243499860	9060	9060	9060	9060	0
126	20230901	171800	243499860	9060	9060	9060	9060	0
127	20230901	171700	243499860	9060	9060	9060	9060	0
128	20230901	171600	243499860	9060	9060	9060	9060	0
129	20230901	171500	243499860	9060	9060	9060	9060	0
130	20230901	171400	243499860	9060	9060	9060	9060	0
131	20230901	171300	243499860	9060	9060	9060	9060	0
132	20230901	171200	243499860	9060	9060	9060	9060	0
133	20230901	171100	243499860	9060	9060	9060	9060	0
134	20230901	171000	243499860	9060	9060	9060	9060	0
135	20230901	170900	243499860	9060	9060	9060	9060	0
136	20230901	170800	243499860	9060	9060	9060	9060	0
137	20230901	170700	243499860	9060	9060	9060	9060	0
138	20230901	170600	243499860	9060	9060	9060	9060	0
139	20230901	170500	243499860	9060	9060	9060	9060	0
140	20230901	170400	243499860	9060	9060	9060	9060	0
141	20230901	170300	243499860	9060	9060	9060	9060	0
142	20230901	170200	243499860	9060	9060	9060	9060	0
143	20230901	170100	243499860	9060	9060	9060	9060	0
144	20230901	170000	243499860	9060	9060	9060	9060	0
145	20230901	165900	243499860	9060	9060	9060	9060	0
146	20230901	165800	243499860	9060	9060	9060	9060	0
147	20230901	165700	243499860	9060	9060	9060	9060	0
148	20230901	165600	243499860	9060	9060	9060	9060	0
149	20230901	165500	243499860	9060	9060	9060	9060	0
150	20230901	165400	243499860	9060	9060	9060	9060	0
151	20230901	165300	243499860	9060	9060	9060	9060	0
152	20230901	165200	243499860	9060	9060	9060	9060	2694
153	20230901	165100	243499860	9060	9060	9060	9060	0
154	20230901	165000	243499860	9060	9060	9060	9060	0
155	20230901	164900	243499860	9060	9060	9060	9060	0
156	20230901	164800	243499860	9060	9060	9060	9060	0
157	20230901	164700	243499860	9060	9060	9060	9060	0
158	20230901	164600	243499860	9060	9060	9060	9060	0
159	20230901	164500	243499860	9060	9060	9060	9060	0
160	20230901	164400	243499860	9060	9060	9060	9060	0
161	20230901	164300	243499860	9060	9060	9060	9060	0
162	20230901	164200	243499860	9060	9060	9060	9060	0
163	20230901	164100	243499860	9060	9060	9060	9060	0
164	20230901	164000	243499860	9060	9060	9060	9060	0
165	20230901	163900	243499860	9060	9060	9060	9060	0
166	20230901	163800	243499860	9060	9060	9060	9060	0
167	20230901	163700	243499860	9060	9060	9060	9060	0
168	20230901	163600	243499860	9060	9060	9060	9060	0
169	20230901	163500	243499860	9060	9060	9060	9060	0
170	20230901	163400	243499860	9060	9060	9060	9060	0
171	20230901	163300	243499860	9060	9060	9060	9060	0
172	20230901	163200	243499860	9060	9060	9060	9060	0
173	20230901	163100	243499860	9060	9060	9060	9060	0
174	20230901	163000	243499860	9060	9060	9060	9060	0
175	20230901	162900	243499860	9060	9060	9060	9060	0
176	20230901	162800	243499860	9060	9060	9060	9060	0
177	20230901	162700	243499860	9060	9060	9060	9060	0
178	20230901	162600	243499860	9060	9060	9060	9060	0
179	20230901	162500	243499860	9060	9060	9060	9060	0
180	20230901	162400	243499860	9060	9060	9060	9060	0
181	20230901	162300	243499860	9060	9060	9060	9060	0
182	20230901	162200	243499860	9060	9060	9060	9060	2694
183	20230901	162100	243499860	9060	9060	9060	9060	0
184	20230901	162000	243499860	9060	9060	9060	9060	0
185	20230901	161900	243499860	9060	9060	9060	9060	0
186	20230901	161800	243499860	9060	9060	9060	9060	0
187	20230901	161700	243499860	9060	9060	9060	9060	0
188	20230901	161600	243499860	9060	9060	9060	9060	0
189	20230901	161500	243499860	9060	9060	9060	9060	0
190	20230901	161400	243499860	9060	9060	9060	9060	0
191	20230901	161300	243499860	9060	9060	9060	9060	0
192	20230901	161200	243499860	9060	9060	9060	9060	0
193	20230901	161100	243499860	9060	9060	9060	9060	0
194	20230901	161000	243499860	9060	9060	9060	9060	0
195	20230901	160900	243499860	9060	9060	9060	9060	0
196	20230901	160800	243499860	9060	9060	9060	9060	0
197	20230901	160700	243499860	9060	9060	9060	9060	0
198	20230901	160600	243499860	9060	9060	9060	9060	0
199	20230901	160500	243499860	9060	9060	9060	9060	0
200	20230901	160400	243499860	9060	9060	9060	9060	0
201	20230901	160300	243499860	9060	9060	9060	9060	0
202	20230901	160200	243499860	9060	9060	9060	9060	0
203	20230901	160100	243499860	9060	9060	9060	9060	0
204	20230901	160000	243499860	9060	9060	9060	9060	0
205	20230901	155900	243499860	9060	9060	9060	9060	0
206	20230901	155800	243499860	9060	9060	9060	9060	0
207	20230901	155700	243499860	9060	9060	9060	9060	0
208	20230901	155600	243499860	9060	9060	9060	9060	0
209	20230901	155500	243499860	9060	9060	9060	9060	0
210	20230901	155400	243499860	9060	9060	9060	9060	0
211	20230901	155300	243499860	9060	9060	9060	9060	0
212	20230901	155200	243499860	9060	9060	9060	9060	2694
213	20230901	155100	243499860	9060	9060	9060	9060	0
214	20230901	155000	243499860	9060	9060	9060	9060	0
215	20230901	154900	243499860	9060	9060	9060	9060	0
216	20230901	154800	243499860	9060	9060	9060	9060	0
217	20230901	154700	243499860	9060	9060	9060	9060	0
218	20230901	154600	243499860	9060	9060	9060	9060	0
219	20230901	154500	243499860	9060	9060	9060	9060	0
220	20230901	154400	243499860	9060	9060	9060	9060	0
221	20230901	154300	243499860	9060	9060	9060	9060	0
222	20230901	154200	243499860	9060	9060	9060	9060	0
223	20230901	154100	243499860	9060	9060	9060	9060	0
224	20230901	154000	243499860	9060	9060	9060	9060	0
225	20230901	153900	243499860	9060	9060	9060	9060	0
226	20230901	153800	243499860	9060	9060	9060	9060	0
227	20230901	153700	243499860	9060	9060	9060	9060	0
228	20230901	153600	243499860	9060	9060	9060	9060	0
229	20230901	153500	243499860	9060	9060	9060	9060	0
230	20230901	153400	243499860	9060	9060	9060	9060	0
231	20230901	153300	243499860	9060	9060	9060	9060	0
232	20230901	153200	243499860	9060	9060	9060	9060	0
233	20230901	153100	243499860	9060	9060	9060	9060	0
234	20230901	153000	243499860	9060	9060	9060	9060	2694
235	20230901	152900	219092220	9090	9090	9090	9090	0
236	20230901	152800	219092220	9090	9090	9090	9090	0
237	20230901	152700	219092220	9090	9090	9090	9090	0
238	20230901	152600	219092220	9090	9090	9090	9090	0
239	20230901	152500	219092220	9090	9090	9090	9090	0
240	20230901	152400	219092220	9090	9090	9090	9090	0
241	20230901	152300	219092220	9090	9090	9090	9090	0
242	20230901	152200	219092220	9090	9090	9090	9090	0
243	20230901	152100	219092220	9090	9090	9090	9090	0
244	20230901	152000	219092220	9090	9090	9090	9090	0
245	20230901	151900	219092220	9090	9090	9090	9090	15
246	20230901	151800	218955870	9080	9080	9080	9080	0
247	20230901	151700	218955870	9080	9080	9080	9080	0
248	20230901	151600	218955870	9080	9090	9090	9080	2
249	20230901	151500	218937700	9090	9090	9090	9090	38
250	20230901	151400	218592280	9100	9100	9100	9100	0
251	20230901	151300	218592280	9100	9100	9100	9100	0
252	20230901	151200	218592280	9100	9100	9100	9100	0
253	20230901	151100	218592280	9100	9100	9100	9100	33
254	20230901	151000	218291980	9100	9100	9100	9100	0
255	20230901	150900	218291980	9100	9100	9100	9100	39
256	20230901	150800	217937080	9100	9100	9100	9100	10
257	20230901	150700	217846080	9100	9100	9100	9100	1
258	20230901	150600	217836980	9070	9070	9070	9070	0
259	20230901	150500	217836980	9070	9070	9100	9070	1324
260	20230901	150400	205805100	9070	9070	9070	9070	0
261	20230901	150300	205805100	9070	9070	9070	9070	12
262	20230901	150200	205696260	9070	9070	9070	9070	0
263	20230901	150100	205696260	9070	9070	9070	9070	0
264	20230901	150000	205696260	9070	9070	9070	9070	140
265	20230901	145900	204426460	9080	9080	9080	9080	30
266	20230901	145800	204154060	9070	9080	9080	9070	219
267	20230901	145700	202166530	9080	9080	9080	9080	69
268	20230901	145600	201540010	9080	9080	9080	9080	141
269	20230901	145500	200259730	9080	9080	9080	9080	10
270	20230901	145400	200168930	9090	9090	9090	9090	1
271	20230901	145300	200159840	9090	9080	9090	9080	520
272	20230901	145200	195436040	9070	9070	9070	9070	0
273	20230901	145100	195436040	9070	9070	9070	9070	500
274	20230901	145000	190901040	9070	9070	9070	9070	4
275	20230901	144900	190864760	9080	9070	9080	9070	590
276	20230901	144800	185513410	9070	9070	9070	9070	0
277	20230901	144700	185513410	9070	9070	9070	9070	15
278	20230901	144600	185377360	9070	9070	9070	9070	0
279	20230901	144500	185377360	9070	9070	9070	9070	0
280	20230901	144400	185377360	9070	9070	9070	9070	5
281	20230901	144300	185332010	9070	9070	9070	9070	0
282	20230901	144200	185332010	9070	9070	9070	9070	0
283	20230901	144100	185332010	9070	9070	9070	9070	6
284	20230901	144000	185277590	9070	9070	9070	9070	10
285	20230901	143900	185186890	9070	9070	9070	9070	17
286	20230901	143800	185032700	9070	9070	9070	9070	55
287	20230901	143700	184533850	9070	9070	9070	9070	1
288	20230901	143600	184524780	9060	9070	9070	9060	190
289	20230901	143500	182803280	9060	9060	9060	9060	2
290	20230901	143400	182785160	9070	9070	9070	9070	110
291	20230901	143300	181787460	9070	9070	9070	9070	23
292	20230901	143200	181578850	9070	9070	9070	9070	10
293	20230901	143100	181488150	9070	9070	9070	9070	1
294	20230901	143000	181479080	9060	9070	9070	9060	20
295	20230901	142900	181297780	9070	9070	9070	9070	17
296	20230901	142800	181143590	9070	9070	9070	9070	10
297	20230901	142700	181052890	9070	9070	9070	9070	10
298	20230901	142600	180962190	9070	9070	9070	9070	25
299	20230901	142500	180735440	9070	9070	9070	9070	100
300	20230901	142400	179828440	9060	9060	9060	9060	0
301	20230901	142300	179828440	9060	9060	9060	9060	0
302	20230901	142200	179828440	9060	9070	9070	9060	30
303	20230901	142100	179556540	9070	9070	9070	9070	0
304	20230901	142000	179556540	9070	9070	9070	9070	50
305	20230901	141900	179103040	9070	9070	9070	9070	614
306	20230901	141800	173534060	9080	9080	9080	9080	0
307	20230901	141700	173534060	9080	9080	9080	9080	190
308	20230901	141600	171808860	9080	9080	9080	9080	20
309	20230901	141500	171627260	9070	9070	9070	9070	0
310	20230901	141400	171627260	9070	9070	9070	9070	0
311	20230901	141300	171627260	9070	9070	9070	9070	0
312	20230901	141200	171627260	9070	9070	9070	9070	0
313	20230901	141100	171627260	9070	9070	9070	9070	0
314	20230901	141000	171627260	9070	9070	9070	9070	0
315	20230901	140900	171627260	9070	9070	9070	9070	1
316	20230901	140800	171618190	9070	9070	9070	9070	0
317	20230901	140700	171618190	9070	9070	9070	9070	0
318	20230901	140600	171618190	9070	9070	9070	9070	0
319	20230901	140500	171618190	9070	9070	9070	9070	0
320	20230901	140400	171618190	9070	9070	9070	9070	0
321	20230901	140300	171618190	9070	9070	9070	9070	0
322	20230901	140200	171618190	9070	9070	9070	9070	48
323	20230901	140100	171182830	9070	9070	9070	9070	128
324	20230901	140000	170021870	9070	9070	9070	9070	0
325	20230901	135900	170021870	9070	9070	9070	9070	0
326	20230901	135800	170021870	9070	9070	9070	9070	0
327	20230901	135700	170021870	9070	9070	9070	9070	4
328	20230901	135600	169985590	9070	9070	9070	9070	0
329	20230901	135500	169985590	9070	9070	9070	9070	0
330	20230901	135400	169985590	9070	9070	9070	9070	14
331	20230901	135300	169858610	9070	9070	9070	9070	0
332	20230901	135200	169858610	9070	9070	9070	9070	0
333	20230901	135100	169858610	9070	9070	9070	9070	5
334	20230901	135000	169813260	9070	9070	9070	9070	1
335	20230901	134900	169804190	9090	9090	9090	9090	0
336	20230901	134800	169804190	9090	9090	9090	9090	0
337	20230901	134700	169804190	9090	9090	9090	9090	0
338	20230901	134600	169804190	9090	9090	9090	9090	0
339	20230901	134500	169804190	9090	9090	9090	9090	0
340	20230901	134400	169804190	9090	9090	9090	9090	0
341	20230901	134300	169804190	9090	9070	9090	9070	885
342	20230901	134200	161774890	9070	9070	9070	9070	0
343	20230901	134100	161774890	9070	9070	9070	9070	0
344	20230901	134000	161774890	9070	9070	9070	9070	0
345	20230901	133900	161774890	9070	9070	9070	9070	0
346	20230901	133800	161774890	9070	9070	9070	9070	0
347	20230901	133700	161774890	9070	9070	9070	9070	0
348	20230901	133600	161774890	9070	9070	9070	9070	0
349	20230901	133500	161774890	9070	9070	9070	9070	0
350	20230901	133400	161774890	9070	9070	9070	9070	200
351	20230901	133300	159960890	9070	9070	9070	9070	3
352	20230901	133200	159933680	9070	9070	9070	9070	70
353	20230901	133100	159298780	9100	9100	9100	9100	0
354	20230901	133000	159298780	9100	9100	9100	9100	3
355	20230901	132900	159271480	9100	9100	9100	9100	0
356	20230901	132800	159271480	9100	9100	9100	9100	0
357	20230901	132700	159271480	9100	9100	9100	9100	0
358	20230901	132600	159271480	9100	9100	9100	9100	9
359	20230901	132500	159189580	9100	9100	9100	9100	0
360	20230901	132400	159189580	9100	9100	9100	9100	0
361	20230901	132300	159189580	9100	9100	9100	9100	0
362	20230901	132200	159189580	9100	9100	9100	9100	2
363	20230901	132100	159171380	9100	9100	9100	9100	0
364	20230901	132000	159171380	9100	9100	9100	9100	0
365	20230901	131900	159171380	9100	9100	9100	9100	0
366	20230901	131800	159171380	9100	9100	9100	9100	0
367	20230901	131700	159171380	9100	9100	9100	9100	0
368	20230901	131600	159171380	9100	9080	9100	9080	354
369	20230901	131500	155957040	9090	9090	9090	9090	1
370	20230901	131400	155947950	9100	9100	9100	9100	0
371	20230901	131300	155947950	9100	9100	9100	9100	0
372	20230901	131200	155947950	9100	9100	9100	9100	0
373	20230901	131100	155947950	9100	9100	9100	9100	0
374	20230901	131000	155947950	9100	9100	9100	9100	0
375	20230901	130900	155947950	9100	9100	9100	9100	1
376	20230901	130800	155938850	9080	9100	9100	9080	80
377	20230901	130700	155212210	9110	9110	9110	9110	0
378	20230901	130600	155212210	9110	9110	9110	9110	0
379	20230901	130500	155212210	9110	9110	9110	9110	0
380	20230901	130400	155212210	9110	9110	9110	9110	0
381	20230901	130300	155212210	9110	9110	9110	9110	0
382	20230901	130200	155212210	9110	9110	9110	9110	1
383	20230901	130100	155203100	9100	9100	9100	9100	1
384	20230901	130000	155194000	9100	9110	9110	9100	57
385	20230901	125900	154674800	9100	9100	9100	9100	0
386	20230901	125800	154674800	9100	9110	9110	9100	8
387	20230901	125700	154601950	9110	9110	9110	9110	0
388	20230901	125600	154601950	9110	9110	9110	9110	0
389	20230901	125500	154601950	9110	9080	9110	9070	1560
390	20230901	125400	140452610	9080	9080	9080	9080	0
391	20230901	125300	140452610	9080	9080	9080	9080	441
392	20230901	125200	136448330	9080	9080	9080	9080	250
393	20230901	125100	134178330	9080	9080	9080	9080	0
394	20230901	125000	134178330	9080	9080	9080	9080	28
395	20230901	124900	133924090	9080	9080	9080	9080	50
396	20230901	124800	133470090	9090	9090	9090	9090	0
397	20230901	124700	133470090	9090	9090	9090	9090	0
398	20230901	124600	133470090	9090	9090	9090	9090	0
399	20230901	124500	133470090	9090	9090	9090	9090	425
400	20230901	124400	129606840	9100	9100	9100	9100	0
401	20230901	124300	129606840	9100	9100	9100	9100	0
402	20230901	124200	129606840	9100	9100	9100	9100	0
403	20230901	124100	129606840	9100	9100	9100	9100	188
404	20230901	124000	127896040	9110	9110	9110	9110	0
405	20230901	123900	127896040	9110	9110	9110	9110	0
406	20230901	123800	127896040	9110	9110	9110	9110	0
407	20230901	123700	127896040	9110	9110	9110	9110	0
408	20230901	123600	127896040	9110	9110	9110	9110	1
409	20230901	123500	127886930	9120	9120	9120	9120	0
410	20230901	123400	127886930	9120	9120	9120	9120	0
411	20230901	123300	127886930	9120	9120	9120	9120	0
412	20230901	123200	127886930	9120	9120	9120	9120	0
413	20230901	123100	127886930	9120	9120	9120	9120	0
414	20230901	123000	127886930	9120	9120	9120	9120	0
415	20230901	122900	127886930	9120	9120	9120	9120	0
416	20230901	122800	127886930	9120	9120	9120	9120	0
417	20230901	122700	127886930	9120	9120	9120	9120	0
418	20230901	122600	127886930	9120	9120	9120	9120	0
419	20230901	122500	127886930	9120	9120	9120	9120	0
420	20230901	122400	127886930	9120	9120	9120	9120	0
421	20230901	122300	127886930	9120	9120	9120	9120	1
422	20230901	122200	127877810	9120	9120	9120	9120	0
423	20230901	122100	127877810	9120	9100	9120	9100	500
424	20230901	122000	123321710	9100	9100	9100	9100	1
425	20230901	121900	123312610	9090	9090	9090	9090	29
426	20230901	121800	123049000	9090	9090	9090	9090	0
427	20230901	121700	123049000	9090	9090	9090	9090	0
428	20230901	121600	123049000	9090	9090	9090	9090	0
429	20230901	121500	123049000	9090	9090	9090	9090	30
430	20230901	121400	122776300	9090	9080	9090	9080	2
431	20230901	121300	122758130	9070	9070	9070	9070	0
432	20230901	121200	122758130	9070	9070	9070	9070	2
433	20230901	121100	122739990	9090	9090	9090	9090	0
434	20230901	121000	122739990	9090	9090	9090	9090	0
435	20230901	120900	122739990	9090	9090	9090	9090	0
436	20230901	120800	122739990	9090	9090	9090	9090	0
437	20230901	120700	122739990	9090	9090	9090	9090	0
438	20230901	120600	122739990	9090	9090	9090	9090	0
439	20230901	120500	122739990	9090	9090	9090	9090	0
440	20230901	120400	122739990	9090	9090	9090	9090	0
441	20230901	120300	122739990	9090	9090	9090	9090	0
442	20230901	120200	122739990	9090	9090	9090	9090	0
443	20230901	120100	122739990	9090	9090	9090	9090	0
444	20230901	120000	122739990	9090	9090	9090	9090	0
445	20230901	115900	122739990	9090	9090	9090	9090	0
446	20230901	115800	122739990	9090	9090	9090	9090	0
447	20230901	115700	122739990	9090	9080	9090	9080	6
448	20230901	115600	122685500	9080	9080	9080	9080	16
449	20230901	115500	122540220	9080	9070	9080	9070	11
450	20230901	115400	122440350	9080	9080	9080	9080	0
451	20230901	115300	122440350	9080	9080	9080	9080	2
452	20230901	115200	122422190	9080	9080	9080	9080	0
453	20230901	115100	122422190	9080	9080	9080	9080	0
454	20230901	115000	122422190	9080	9080	9080	9080	10
455	20230901	114900	122331390	9080	9080	9080	9080	501
456	20230901	114800	117782310	9080	9080	9080	9080	140
457	20230901	114700	116511110	9080	9080	9080	9080	0
458	20230901	114600	116511110	9080	9080	9080	9080	0
459	20230901	114500	116511110	9080	9080	9080	9080	0
460	20230901	114400	116511110	9080	9080	9080	9080	0
461	20230901	114300	116511110	9080	9080	9080	9080	1
462	20230901	114200	116502030	9080	9080	9080	9080	0
463	20230901	114100	116502030	9080	9080	9080	9080	10
464	20230901	114000	116411230	9080	9080	9080	9070	137
465	20230901	113900	115167410	9070	9070	9070	9070	0
466	20230901	113800	115167410	9070	9070	9070	9070	0
467	20230901	113700	115167410	9070	9070	9070	9070	0
468	20230901	113600	115167410	9070	9070	9070	9070	0
469	20230901	113500	115167410	9070	9070	9070	9070	0
470	20230901	113400	115167410	9070	9070	9070	9070	101
471	20230901	113300	114251340	9070	9070	9070	9070	0
472	20230901	113200	114251340	9070	9070	9070	9070	100
473	20230901	113100	113344340	9070	9070	9070	9070	0
474	20230901	113000	113344340	9070	9070	9070	9070	1
475	20230901	112900	113335270	9070	9070	9070	9070	0
476	20230901	112800	113335270	9070	9070	9070	9070	0
477	20230901	112700	113335270	9070	9070	9070	9070	0
478	20230901	112600	113335270	9070	9070	9070	9070	0
479	20230901	112500	113335270	9070	9070	9070	9070	0
480	20230901	112400	113335270	9070	9070	9070	9070	0
481	20230901	112300	113335270	9070	9070	9070	9070	0
482	20230901	112200	113335270	9070	9080	9080	9070	99
483	20230901	112100	112437110	9070	9070	9070	9070	0
484	20230901	112000	112437110	9070	9070	9070	9070	0
485	20230901	111900	112437110	9070	9070	9070	9070	0
486	20230901	111800	112437110	9070	9070	9070	9070	140
487	20230901	111700	111167310	9120	9120	9120	9120	0
488	20230901	111600	111167310	9120	9120	9120	9120	1
489	20230901	111500	111158190	9110	9110	9110	9110	0
490	20230901	111400	111158190	9110	9110	9120	9110	229
491	20230901	111300	109071340	9120	9120	9120	9120	0
492	20230901	111200	109071340	9120	9120	9120	9120	0
493	20230901	111100	109071340	9120	9120	9120	9120	0
494	20230901	111000	109071340	9120	9120	9120	9120	0
495	20230901	110900	109071340	9120	9120	9120	9120	0
496	20230901	110800	109071340	9120	9120	9120	9120	1
497	20230901	110700	109062220	9070	9070	9070	9070	12
498	20230901	110600	108953380	9120	9120	9120	9120	0
499	20230901	110500	108953380	9120	9120	9120	9120	16
500	20230901	110400	108807460	9120	9120	9120	9120	0
501	20230901	110300	108807460	9120	9120	9120	9120	0
502	20230901	110200	108807460	9120	9120	9120	9120	0
503	20230901	110100	108807460	9120	9070	9120	9070	301
504	20230901	110000	106077340	9120	9120	9120	9120	0
505	20230901	105900	106077340	9120	9120	9120	9120	0
506	20230901	105800	106077340	9120	9120	9120	9120	0
507	20230901	105700	106077340	9120	9120	9120	9120	0
508	20230901	105600	106077340	9120	9120	9120	9120	0
509	20230901	105500	106077340	9120	9120	9120	9120	0
510	20230901	105400	106077340	9120	9120	9120	9120	47
511	20230901	105300	105648700	9120	9120	9120	9120	53
512	20230901	105200	105165340	9060	9060	9060	9060	0
513	20230901	105100	105165340	9060	9060	9060	9060	0
514	20230901	105000	105165340	9060	9060	9060	9060	413
515	20230901	104900	101423560	9060	9070	9070	9060	1159
516	20230901	104800	90913020	9070	9070	9070	9070	1
517	20230901	104700	90903950	9070	9080	9080	9070	1136
518	20230901	104600	80599300	9080	9080	9080	9080	0
519	20230901	104500	80599300	9080	9080	9080	9080	0
520	20230901	104400	80599300	9080	9090	9090	9080	151
521	20230901	104300	79228210	9090	9090	9090	9090	0
522	20230901	104200	79228210	9090	9090	9090	9090	0
523	20230901	104100	79228210	9090	9090	9090	9090	0
524	20230901	104000	79228210	9090	9110	9110	9090	678
525	20230901	103900	73057930	9110	9110	9110	9110	27
526	20230901	103800	72811960	9120	9120	9120	9120	0
527	20230901	103700	72811960	9120	9120	9120	9120	39
528	20230901	103600	72456280	9120	9120	9120	9120	0
529	20230901	103500	72456280	9120	9120	9120	9120	10
530	20230901	103400	72365080	9120	9120	9120	9120	24
531	20230901	103300	72146200	9120	9120	9120	9120	0
532	20230901	103200	72146200	9120	9120	9120	9120	0
533	20230901	103100	72146200	9120	9120	9120	9120	0
534	20230901	103000	72146200	9120	9120	9120	9120	22
535	20230901	102900	71945560	9130	9130	9130	9130	20
536	20230901	102800	71762960	9130	9130	9130	9130	0
537	20230901	102700	71762960	9130	9130	9130	9130	0
538	20230901	102600	71762960	9130	9130	9130	9130	0
539	20230901	102500	71762960	9130	9130	9130	9130	0
540	20230901	102400	71762960	9130	9130	9130	9130	0
541	20230901	102300	71762960	9130	9130	9130	9130	0
542	20230901	102200	71762960	9130	9130	9130	9130	0
543	20230901	102100	71762960	9130	9130	9130	9130	0
544	20230901	102000	71762960	9130	9130	9130	9130	0
545	20230901	101900	71762960	9130	9130	9130	9130	0
546	20230901	101800	71762960	9130	9130	9130	9130	0
547	20230901	101700	71762960	9130	9130	9130	9130	2
548	20230901	101600	71744700	9100	9100	9100	9100	2
549	20230901	101500	71726500	9130	9130	9130	9130	0
550	20230901	101400	71726500	9130	9130	9130	9130	0
551	20230901	101300	71726500	9130	9130	9130	9130	0
552	20230901	101200	71726500	9130	9130	9130	9130	1
553	20230901	101100	71717370	9100	9100	9100	9100	0
554	20230901	101000	71717370	9100	9100	9100	9100	0
555	20230901	100900	71717370	9100	9100	9100	9100	199
556	20230901	100800	69906470	9100	9100	9100	9100	201
557	20230901	100700	68077370	9100	9100	9100	9100	342
558	20230901	100600	64965170	9100	9100	9100	9100	0
559	20230901	100500	64965170	9100	9120	9120	9100	200
560	20230901	100400	63142460	9150	9150	9150	9150	51
561	20230901	100300	62675810	9130	9150	9150	9130	330
562	20230901	100200	59658750	9160	9160	9160	9160	0
563	20230901	100100	59658750	9160	9130	9160	9130	173
564	20230901	100000	58076260	9130	9130	9130	9130	2
565	20230901	095900	58058000	9120	9120	9120	9120	0
566	20230901	095800	58058000	9120	9120	9120	9120	0
567	20230901	095700	58058000	9120	9120	9120	9120	243
568	20230901	095600	55841840	9120	9120	9120	9120	16
569	20230901	095500	55695920	9100	9100	9100	9100	0
570	20230901	095400	55695920	9100	9100	9100	9100	0
571	20230901	095300	55695920	9100	9100	9100	9100	140
572	20230901	095200	54421920	9100	9100	9100	9100	3
573	20230901	095100	54394620	9100	9100	9100	9100	0
574	20230901	095000	54394620	9100	9100	9100	9100	0
575	20230901	094900	54394620	9100	9100	9100	9100	0
576	20230901	094800	54394620	9100	9100	9100	9100	110
577	20230901	094700	53393620	9100	9100	9100	9100	0
578	20230901	094600	53393620	9100	9100	9100	9100	84
579	20230901	094500	52629220	9070	9070	9070	9070	0
580	20230901	094400	52629220	9070	9070	9070	9070	136
581	20230901	094300	51395700	9070	9080	9080	9070	500
582	20230901	094200	46856500	9100	9100	9100	9100	12
583	20230901	094100	46747300	9100	9100	9100	9100	0
584	20230901	094000	46747300	9100	9100	9100	9100	1
585	20230901	093900	46738200	9100	9100	9100	9100	10
586	20230901	093800	46647200	9080	9080	9080	9080	11
587	20230901	093700	46547320	9080	9080	9080	9080	0
588	20230901	093600	46547320	9080	9080	9080	9080	4
589	20230901	093500	46511000	9070	9090	9090	9070	384
590	20230901	093400	43025640	9100	9100	9100	9100	16
591	20230901	093300	42880040	9100	9110	9110	9100	258
592	20230901	093200	40531070	9110	9130	9130	9110	18
593	20230901	093100	40366930	9140	9140	9140	9140	0
594	20230901	093000	40366930	9140	9140	9140	9140	1
595	20230901	092900	40357790	9140	9140	9140	9140	0
596	20230901	092800	40357790	9140	9140	9140	9140	1
597	20230901	092700	40348650	9140	9100	9140	9100	58
598	20230901	092600	39818850	9100	9100	9100	9100	219
599	20230901	092500	37825950	9100	9140	9140	9100	383
600	20230901	092400	34327090	9130	9130	9130	9130	131
601	20230901	092300	33131060	9130	9100	9130	9100	256
602	20230901	092200	30795060	9100	9060	9100	9060	16
603	20230901	092100	30649660	9060	9060	9060	9060	0
604	20230901	092000	30649660	9060	9060	9060	9060	27
605	20230901	091900	30405040	9060	9090	9090	9060	593
606	20230901	091800	25029620	9090	9070	9090	9070	117
607	20230901	091700	23968410	9130	9130	9130	9130	0
608	20230901	091600	23968410	9130	9130	9130	9130	0
609	20230901	091500	23968410	9130	9130	9130	9130	150
610	20230901	091400	22598910	9070	9080	9080	9070	456
611	20230901	091300	18461130	9090	9100	9100	9090	179
612	20230901	091200	16832330	9100	9100	9100	9100	0
613	20230901	091100	16832330	9100	9100	9100	9090	97
614	20230901	091000	15950080	9080	9080	9080	9080	0
615	20230901	090900	15950080	9080	9080	9080	9080	0
616	20230901	090800	15950080	9080	9080	9080	9080	0
617	20230901	090700	15950080	9080	9080	9080	9080	0
618	20230901	090600	15950080	9080	9080	9080	9080	210
619	20230901	090500	14043280	9080	9080	9080	9080	0
620	20230901	090400	14043280	9080	9080	9080	9080	0
621	20230901	090300	14043280	9080	9080	9080	9080	13
622	20230901	090200	13925240	9070	9120	9120	9070	86
623	20230901	090100	13144480	9130	9150	9150	9130	1157
624	20230901	090000	2564800	9160	9160	9160	9160	280