KissMeData/044340/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191700	97360500	9850	9850	9850	9850	264
3	20230906	191600	97360500	9850	9850	9850	9850	0
4	20230906	191500	97360500	9850	9850	9850	9850	0
5	20230906	191400	97360500	9850	9850	9850	9850	0
6	20230906	191300	97360500	9850	9850	9850	9850	0
7	20230906	191200	97360500	9850	9850	9850	9850	0
8	20230906	191100	97360500	9850	9850	9850	9850	0
9	20230906	191000	97360500	9850	9850	9850	9850	0
10	20230906	190900	97360500	9850	9850	9850	9850	0
11	20230906	190800	97360500	9850	9850	9850	9850	0
12	20230906	190700	97360500	9850	9850	9850	9850	0
13	20230906	190600	97360500	9850	9850	9850	9850	0
14	20230906	190500	97360500	9850	9850	9850	9850	0
15	20230906	190400	97360500	9850	9850	9850	9850	0
16	20230906	190300	97360500	9850	9850	9850	9850	0
17	20230906	190200	97360500	9850	9850	9850	9850	0
18	20230906	190100	97360500	9850	9850	9850	9850	0
19	20230906	190000	97360500	9850	9850	9850	9850	0
20	20230906	185900	97360500	9850	9850	9850	9850	0
21	20230906	185800	97360500	9850	9850	9850	9850	0
22	20230906	185700	97360500	9850	9850	9850	9850	0
23	20230906	185600	97360500	9850	9850	9850	9850	0
24	20230906	185500	97360500	9850	9850	9850	9850	0
25	20230906	185400	97360500	9850	9850	9850	9850	0
26	20230906	185300	97360500	9850	9850	9850	9850	0
27	20230906	185200	97360500	9850	9850	9850	9850	0
28	20230906	185100	97360500	9850	9850	9850	9850	0
29	20230906	185000	97360500	9850	9850	9850	9850	0
30	20230906	184900	97360500	9850	9850	9850	9850	0
31	20230906	184800	97360500	9850	9850	9850	9850	0
32	20230906	184700	97360500	9850	9850	9850	9850	264
33	20230906	184600	97360500	9850	9850	9850	9850	0
34	20230906	184500	97360500	9850	9850	9850	9850	0
35	20230906	184400	97360500	9850	9850	9850	9850	0
36	20230906	184300	97360500	9850	9850	9850	9850	0
37	20230906	184200	97360500	9850	9850	9850	9850	0
38	20230906	184100	97360500	9850	9850	9850	9850	0
39	20230906	184000	97360500	9850	9850	9850	9850	0
40	20230906	183900	97360500	9850	9850	9850	9850	0
41	20230906	183800	97360500	9850	9850	9850	9850	0
42	20230906	183700	97360500	9850	9850	9850	9850	0
43	20230906	183600	97360500	9850	9850	9850	9850	0
44	20230906	183500	97360500	9850	9850	9850	9850	0
45	20230906	183400	97360500	9850	9850	9850	9850	0
46	20230906	183300	97360500	9850	9850	9850	9850	0
47	20230906	183200	97360500	9850	9850	9850	9850	0
48	20230906	183100	97360500	9850	9850	9850	9850	0
49	20230906	183000	97360500	9850	9850	9850	9850	0
50	20230906	182900	97360500	9850	9850	9850	9850	0
51	20230906	182800	97360500	9850	9850	9850	9850	0
52	20230906	182700	97360500	9850	9850	9850	9850	0
53	20230906	182600	97360500	9850	9850	9850	9850	0
54	20230906	182500	97360500	9850	9850	9850	9850	0
55	20230906	182400	97360500	9850	9850	9850	9850	0
56	20230906	182300	97360500	9850	9850	9850	9850	0
57	20230906	182200	97360500	9850	9850	9850	9850	0
58	20230906	182100	97360500	9850	9850	9850	9850	0
59	20230906	182000	97360500	9850	9850	9850	9850	0
60	20230906	181900	97360500	9850	9850	9850	9850	0
61	20230906	181800	97360500	9850	9850	9850	9850	0
62	20230906	181700	97360500	9850	9850	9850	9850	264
63	20230906	181600	97360500	9850	9850	9850	9850	0
64	20230906	181500	97360500	9850	9850	9850	9850	0
65	20230906	181400	97360500	9850	9850	9850	9850	0
66	20230906	181300	97360500	9850	9850	9850	9850	0
67	20230906	181200	97360500	9850	9850	9850	9850	0
68	20230906	181100	97360500	9850	9850	9850	9850	0
69	20230906	181000	97360500	9850	9850	9850	9850	0
70	20230906	180900	97360500	9850	9850	9850	9850	0
71	20230906	180800	97360500	9850	9850	9850	9850	0
72	20230906	180700	97360500	9850	9850	9850	9850	0
73	20230906	180600	97360500	9850	9850	9850	9850	0
74	20230906	180500	97360500	9850	9850	9850	9850	0
75	20230906	180400	97360500	9850	9850	9850	9850	0
76	20230906	180300	97360500	9850	9850	9850	9850	0
77	20230906	180200	97360500	9850	9850	9850	9850	0
78	20230906	180100	97360500	9850	9850	9850	9850	0
79	20230906	180000	97360500	9850	9850	9850	9850	0
80	20230906	175900	97360500	9850	9850	9850	9850	0
81	20230906	175800	97360500	9850	9850	9850	9850	0
82	20230906	175700	97360500	9850	9850	9850	9850	0
83	20230906	175600	97360500	9850	9850	9850	9850	0
84	20230906	175500	97360500	9850	9850	9850	9850	0
85	20230906	175400	97360500	9850	9850	9850	9850	0
86	20230906	175300	97360500	9850	9850	9850	9850	0
87	20230906	175200	97360500	9850	9850	9850	9850	0
88	20230906	175100	97360500	9850	9850	9850	9850	0
89	20230906	175000	97360500	9850	9850	9850	9850	0
90	20230906	174900	97360500	9850	9850	9850	9850	0
91	20230906	174800	97360500	9850	9850	9850	9850	0
92	20230906	174700	97360500	9850	9850	9850	9850	264
93	20230906	174600	97360500	9850	9850	9850	9850	0
94	20230906	174500	97360500	9850	9850	9850	9850	0
95	20230906	174400	97360500	9850	9850	9850	9850	0
96	20230906	174300	97360500	9850	9850	9850	9850	0
97	20230906	174200	97360500	9850	9850	9850	9850	0
98	20230906	174100	97360500	9850	9850	9850	9850	0
99	20230906	174000	97360500	9850	9850	9850	9850	0
100	20230906	173900	97360500	9850	9850	9850	9850	0
101	20230906	173800	97360500	9850	9850	9850	9850	0
102	20230906	173700	97360500	9850	9850	9850	9850	0
103	20230906	173600	97360500	9850	9850	9850	9850	0
104	20230906	173500	97360500	9850	9850	9850	9850	0
105	20230906	173400	97360500	9850	9850	9850	9850	0
106	20230906	173300	97360500	9850	9850	9850	9850	0
107	20230906	173200	97360500	9850	9850	9850	9850	0
108	20230906	173100	97360500	9850	9850	9850	9850	0
109	20230906	173000	97360500	9850	9850	9850	9850	0
110	20230906	172900	97360500	9850	9850	9850	9850	0
111	20230906	172800	97360500	9850	9850	9850	9850	0
112	20230906	172700	97360500	9850	9850	9850	9850	0
113	20230906	172600	97360500	9850	9850	9850	9850	0
114	20230906	172500	97360500	9850	9850	9850	9850	0
115	20230906	172400	97360500	9850	9850	9850	9850	0
116	20230906	172300	97360500	9850	9850	9850	9850	0
117	20230906	172200	97360500	9850	9850	9850	9850	0
118	20230906	172100	97360500	9850	9850	9850	9850	0
119	20230906	172000	97360500	9850	9850	9850	9850	0
120	20230906	171900	97360500	9850	9850	9850	9850	0
121	20230906	171800	97360500	9850	9850	9850	9850	0
122	20230906	171700	97360500	9850	9850	9850	9850	264
123	20230906	171600	97360500	9850	9850	9850	9850	0
124	20230906	171500	97360500	9850	9850	9850	9850	0
125	20230906	171400	97360500	9850	9850	9850	9850	0
126	20230906	171300	97360500	9850	9850	9850	9850	0
127	20230906	171200	97360500	9850	9850	9850	9850	0
128	20230906	171100	97360500	9850	9850	9850	9850	0
129	20230906	171000	97360500	9850	9850	9850	9850	0
130	20230906	170900	97360500	9850	9850	9850	9850	0
131	20230906	170800	97360500	9850	9850	9850	9850	0
132	20230906	170700	97360500	9850	9850	9850	9850	0
133	20230906	170600	97360500	9850	9850	9850	9850	0
134	20230906	170500	97360500	9850	9850	9850	9850	0
135	20230906	170400	97360500	9850	9850	9850	9850	0
136	20230906	170300	97360500	9850	9850	9850	9850	0
137	20230906	170200	97360500	9850	9850	9850	9850	0
138	20230906	170100	97360500	9850	9850	9850	9850	0
139	20230906	170000	97360500	9850	9850	9850	9850	0
140	20230906	165900	97360500	9850	9850	9850	9850	0
141	20230906	165800	97360500	9850	9850	9850	9850	0
142	20230906	165700	97360500	9850	9850	9850	9850	0
143	20230906	165600	97360500	9850	9850	9850	9850	0
144	20230906	165500	97360500	9850	9850	9850	9850	0
145	20230906	165400	97360500	9850	9850	9850	9850	0
146	20230906	165300	97360500	9850	9850	9850	9850	0
147	20230906	165200	97360500	9850	9850	9850	9850	0
148	20230906	165100	97360500	9850	9850	9850	9850	0
149	20230906	165000	97360500	9850	9850	9850	9850	0
150	20230906	164900	97360500	9850	9850	9850	9850	0
151	20230906	164800	97360500	9850	9850	9850	9850	0
152	20230906	164700	97360500	9850	9850	9850	9850	264
153	20230906	164600	97360500	9850	9850	9850	9850	0
154	20230906	164500	97360500	9850	9850	9850	9850	0
155	20230906	164400	97360500	9850	9850	9850	9850	0
156	20230906	164300	97360500	9850	9850	9850	9850	0
157	20230906	164200	97360500	9850	9850	9850	9850	0
158	20230906	164100	97360500	9850	9850	9850	9850	0
159	20230906	164000	97360500	9850	9850	9850	9850	0
160	20230906	163900	97360500	9850	9850	9850	9850	0
161	20230906	163800	97360500	9850	9850	9850	9850	0
162	20230906	163700	97360500	9850	9850	9850	9850	0
163	20230906	163600	97360500	9850	9850	9850	9850	0
164	20230906	163500	97360500	9850	9850	9850	9850	0
165	20230906	163400	97360500	9850	9850	9850	9850	0
166	20230906	163300	97360500	9850	9850	9850	9850	0
167	20230906	163200	97360500	9850	9850	9850	9850	0
168	20230906	163100	97360500	9850	9850	9850	9850	0
169	20230906	163000	97360500	9850	9850	9850	9850	0
170	20230906	162900	97360500	9850	9850	9850	9850	0
171	20230906	162800	97360500	9850	9850	9850	9850	0
172	20230906	162700	97360500	9850	9850	9850	9850	0
173	20230906	162600	97360500	9850	9850	9850	9850	0
174	20230906	162500	97360500	9850	9850	9850	9850	0
175	20230906	162400	97360500	9850	9850	9850	9850	0
176	20230906	162300	97360500	9850	9850	9850	9850	0
177	20230906	162200	97360500	9850	9850	9850	9850	0
178	20230906	162100	97360500	9850	9850	9850	9850	0
179	20230906	162000	97360500	9850	9850	9850	9850	0
180	20230906	161900	97360500	9850	9850	9850	9850	0
181	20230906	161800	97360500	9850	9850	9850	9850	0
182	20230906	161700	97360500	9850	9850	9850	9850	264
183	20230906	161600	97360500	9850	9850	9850	9850	0
184	20230906	161500	97360500	9850	9850	9850	9850	0
185	20230906	161400	97360500	9850	9850	9850	9850	0
186	20230906	161300	97360500	9850	9850	9850	9850	0
187	20230906	161200	97360500	9850	9850	9850	9850	0
188	20230906	161100	97360500	9850	9850	9850	9850	0
189	20230906	161000	97360500	9850	9850	9850	9850	0
190	20230906	160900	97360500	9850	9850	9850	9850	0
191	20230906	160800	97360500	9850	9850	9850	9850	0
192	20230906	160700	97360500	9850	9850	9850	9850	0
193	20230906	160600	97360500	9850	9850	9850	9850	0
194	20230906	160500	97360500	9850	9850	9850	9850	0
195	20230906	160400	97360500	9850	9850	9850	9850	0
196	20230906	160300	97360500	9850	9850	9850	9850	0
197	20230906	160200	97360500	9850	9850	9850	9850	0
198	20230906	160100	97360500	9850	9850	9850	9850	0
199	20230906	160000	97360500	9850	9850	9850	9850	0
200	20230906	155900	97360500	9850	9850	9850	9850	0
201	20230906	155800	97360500	9850	9850	9850	9850	0
202	20230906	155700	97360500	9850	9850	9850	9850	0
203	20230906	155600	97360500	9850	9850	9850	9850	0
204	20230906	155500	97360500	9850	9850	9850	9850	0
205	20230906	155400	97360500	9850	9850	9850	9850	0
206	20230906	155300	97360500	9850	9850	9850	9850	0
207	20230906	155200	97360500	9850	9850	9850	9850	0
208	20230906	155100	97360500	9850	9850	9850	9850	0
209	20230906	155000	97360500	9850	9850	9850	9850	0
210	20230906	154900	97360500	9850	9850	9850	9850	0
211	20230906	154800	97360500	9850	9850	9850	9850	0
212	20230906	154700	97360500	9850	9850	9850	9850	264
213	20230906	154600	97360500	9850	9850	9850	9850	0
214	20230906	154500	97360500	9850	9850	9850	9850	0
215	20230906	154400	97360500	9850	9850	9850	9850	0
216	20230906	154300	97360500	9850	9850	9850	9850	0
217	20230906	154200	97360500	9850	9850	9850	9850	0
218	20230906	154100	97360500	9850	9850	9850	9850	0
219	20230906	154000	97360500	9850	9850	9850	9850	0
220	20230906	153900	97360500	9850	9850	9850	9850	0
221	20230906	153800	97360500	9850	9850	9850	9850	0
222	20230906	153700	97360500	9850	9850	9850	9850	0
223	20230906	153600	97360500	9850	9850	9850	9850	0
224	20230906	153500	97360500	9850	9850	9850	9850	0
225	20230906	153400	97360500	9850	9850	9850	9850	0
226	20230906	153300	97360500	9850	9850	9850	9850	0
227	20230906	153200	97360500	9850	9850	9850	9850	0
228	20230906	153100	97360500	9850	9850	9850	9850	0
229	20230906	153000	97360500	9850	9850	9850	9850	264
230	20230906	152900	94760100	9860	9860	9860	9860	0
231	20230906	152800	94760100	9860	9860	9860	9860	0
232	20230906	152700	94760100	9860	9860	9860	9860	0
233	20230906	152600	94760100	9860	9860	9860	9860	0
234	20230906	152500	94760100	9860	9860	9860	9860	0
235	20230906	152400	94760100	9860	9860	9860	9860	0
236	20230906	152300	94760100	9860	9860	9860	9860	0
237	20230906	152200	94760100	9860	9860	9860	9860	0
238	20230906	152100	94760100	9860	9860	9860	9860	0
239	20230906	152000	94760100	9860	9860	9860	9860	0
240	20230906	151900	94760100	9860	9830	9860	9820	54
241	20230906	151800	94229480	9810	9810	9810	9810	0
242	20230906	151700	94229480	9810	9810	9810	9810	0
243	20230906	151600	94229480	9810	9810	9810	9810	2
244	20230906	151500	94209860	9810	9810	9810	9810	0
245	20230906	151400	94209860	9810	9810	9810	9810	0
246	20230906	151300	94209860	9810	9810	9810	9810	0
247	20230906	151200	94209860	9810	9810	9810	9810	33
248	20230906	151100	93886130	9810	9810	9810	9810	0
249	20230906	151000	93886130	9810	9810	9810	9810	0
250	20230906	150900	93886130	9810	9810	9810	9810	36
251	20230906	150800	93532970	9810	9810	9810	9810	0
252	20230906	150700	93532970	9810	9810	9810	9810	0
253	20230906	150600	93532970	9810	9810	9810	9810	50
254	20230906	150500	93042470	9810	9810	9810	9810	0
255	20230906	150400	93042470	9810	9810	9810	9810	0
256	20230906	150300	93042470	9810	9810	9830	9810	127
257	20230906	150200	91796400	9810	9810	9810	9810	0
258	20230906	150100	91796400	9810	9810	9810	9810	0
259	20230906	150000	91796400	9810	9810	9810	9810	0
260	20230906	145900	91796400	9810	9810	9810	9810	0
261	20230906	145800	91796400	9810	9810	9810	9810	0
262	20230906	145700	91796400	9810	9810	9810	9810	0
263	20230906	145600	91796400	9810	9810	9810	9810	0
264	20230906	145500	91796400	9810	9810	9810	9810	108
265	20230906	145400	90736920	9810	9820	9820	9810	476
266	20230906	145300	86065400	9820	9820	9820	9820	543
267	20230906	145200	80733140	9830	9830	9830	9830	0
268	20230906	145100	80733140	9830	9830	9830	9830	0
269	20230906	145000	80733140	9830	9830	9830	9830	0
270	20230906	144900	80733140	9830	9830	9830	9830	0
271	20230906	144800	80733140	9830	9830	9830	9830	0
272	20230906	144700	80733140	9830	9830	9830	9830	66
273	20230906	144600	80084360	9820	9820	9820	9820	1
274	20230906	144500	80074540	9840	9840	9840	9840	0
275	20230906	144400	80074540	9840	9840	9840	9840	0
276	20230906	144300	80074540	9840	9840	9840	9840	2
277	20230906	144200	80054860	9820	9820	9820	9820	0
278	20230906	144100	80054860	9820	9820	9820	9820	61
279	20230906	144000	79455840	9820	9820	9820	9820	0
280	20230906	143900	79455840	9820	9820	9820	9820	0
281	20230906	143800	79455840	9820	9820	9820	9820	0
282	20230906	143700	79455840	9820	9820	9820	9820	30
283	20230906	143600	79161240	9820	9820	9820	9820	0
284	20230906	143500	79161240	9820	9820	9820	9820	0
285	20230906	143400	79161240	9820	9820	9820	9820	0
286	20230906	143300	79161240	9820	9820	9820	9820	0
287	20230906	143200	79161240	9820	9820	9820	9820	0
288	20230906	143100	79161240	9820	9820	9820	9820	0
289	20230906	143000	79161240	9820	9820	9820	9820	0
290	20230906	142900	79161240	9820	9820	9820	9820	0
291	20230906	142800	79161240	9820	9820	9820	9820	0
292	20230906	142700	79161240	9820	9820	9820	9820	0
293	20230906	142600	79161240	9820	9820	9820	9820	1
294	20230906	142500	79151420	9820	9820	9820	9820	0
295	20230906	142400	79151420	9820	9820	9820	9820	0
296	20230906	142300	79151420	9820	9820	9820	9820	0
297	20230906	142200	79151420	9820	9820	9820	9820	0
298	20230906	142100	79151420	9820	9820	9820	9820	0
299	20230906	142000	79151420	9820	9820	9820	9820	0
300	20230906	141900	79151420	9820	9820	9820	9820	0
301	20230906	141800	79151420	9820	9820	9820	9820	0
302	20230906	141700	79151420	9820	9820	9820	9820	0
303	20230906	141600	79151420	9820	9820	9820	9820	0
304	20230906	141500	79151420	9820	9820	9820	9820	0
305	20230906	141400	79151420	9820	9820	9820	9820	0
306	20230906	141300	79151420	9820	9820	9820	9820	0
307	20230906	141200	79151420	9820	9820	9820	9820	2
308	20230906	141100	79131780	9820	9820	9820	9820	0
309	20230906	141000	79131780	9820	9820	9820	9820	0
310	20230906	140900	79131780	9820	9820	9820	9820	0
311	20230906	140800	79131780	9820	9820	9820	9820	0
312	20230906	140700	79131780	9820	9820	9820	9820	1
313	20230906	140600	79121960	9820	9820	9820	9820	0
314	20230906	140500	79121960	9820	9820	9820	9820	0
315	20230906	140400	79121960	9820	9820	9820	9820	0
316	20230906	140300	79121960	9820	9820	9820	9820	0
317	20230906	140200	79121960	9820	9820	9820	9820	0
318	20230906	140100	79121960	9820	9820	9820	9820	0
319	20230906	140000	79121960	9820	9820	9820	9820	0
320	20230906	135900	79121960	9820	9820	9820	9820	0
321	20230906	135800	79121960	9820	9820	9820	9820	1
322	20230906	135700	79112140	9840	9840	9840	9840	6
323	20230906	135600	79053100	9820	9820	9820	9820	0
324	20230906	135500	79053100	9820	9820	9820	9820	418
325	20230906	135400	74948340	9830	9830	9830	9830	108
326	20230906	135300	73886700	9830	9830	9830	9830	1
327	20230906	135200	73876870	9830	9830	9830	9830	0
328	20230906	135100	73876870	9830	9830	9830	9830	0
329	20230906	135000	73876870	9830	9830	9830	9830	0
330	20230906	134900	73876870	9830	9830	9830	9830	13
331	20230906	134800	73749080	9820	9820	9820	9820	0
332	20230906	134700	73749080	9820	9820	9820	9820	0
333	20230906	134600	73749080	9820	9820	9820	9820	0
334	20230906	134500	73749080	9820	9820	9820	9820	0
335	20230906	134400	73749080	9820	9820	9820	9820	0
336	20230906	134300	73749080	9820	9820	9820	9820	0
337	20230906	134200	73749080	9820	9820	9820	9820	0
338	20230906	134100	73749080	9820	9820	9820	9820	0
339	20230906	134000	73749080	9820	9820	9820	9820	0
340	20230906	133900	73749080	9820	9820	9820	9820	0
341	20230906	133800	73749080	9820	9820	9820	9820	0
342	20230906	133700	73749080	9820	9820	9820	9820	0
343	20230906	133600	73749080	9820	9820	9820	9820	0
344	20230906	133500	73749080	9820	9820	9820	9820	0
345	20230906	133400	73749080	9820	9820	9820	9820	0
346	20230906	133300	73749080	9820	9820	9820	9820	0
347	20230906	133200	73749080	9820	9820	9820	9820	0
348	20230906	133100	73749080	9820	9820	9820	9820	0
349	20230906	133000	73749080	9820	9820	9820	9820	20
350	20230906	132900	73552680	9820	9820	9820	9820	0
351	20230906	132800	73552680	9820	9820	9820	9820	0
352	20230906	132700	73552680	9820	9820	9820	9820	0
353	20230906	132600	73552680	9820	9820	9820	9820	0
354	20230906	132500	73552680	9820	9820	9820	9820	0
355	20230906	132400	73552680	9820	9820	9820	9820	98
356	20230906	132300	72590320	9840	9840	9840	9840	0
357	20230906	132200	72590320	9840	9840	9840	9840	0
358	20230906	132100	72590320	9840	9840	9840	9840	0
359	20230906	132000	72590320	9840	9840	9840	9840	0
360	20230906	131900	72590320	9840	9840	9840	9840	0
361	20230906	131800	72590320	9840	9840	9840	9840	1
362	20230906	131700	72580480	9810	9810	9810	9810	0
363	20230906	131600	72580480	9810	9810	9810	9810	0
364	20230906	131500	72580480	9810	9810	9810	9810	0
365	20230906	131400	72580480	9810	9810	9810	9810	0
366	20230906	131300	72580480	9810	9810	9810	9810	0
367	20230906	131200	72580480	9810	9810	9810	9810	0
368	20230906	131100	72580480	9810	9820	9820	9810	234
369	20230906	131000	70283090	9820	9820	9820	9820	0
370	20230906	130900	70283090	9820	9820	9820	9820	0
371	20230906	130800	70283090	9820	9820	9820	9820	0
372	20230906	130700	70283090	9820	9820	9820	9820	0
373	20230906	130600	70283090	9820	9820	9820	9820	0
374	20230906	130500	70283090	9820	9820	9820	9820	0
375	20230906	130400	70283090	9820	9820	9820	9820	0
376	20230906	130300	70283090	9820	9820	9820	9820	0
377	20230906	130200	70283090	9820	9820	9820	9820	0
378	20230906	130100	70283090	9820	9820	9820	9820	0
379	20230906	130000	70283090	9820	9820	9820	9820	0
380	20230906	125900	70283090	9820	9820	9820	9820	0
381	20230906	125800	70283090	9820	9820	9820	9820	0
382	20230906	125700	70283090	9820	9820	9820	9820	0
383	20230906	125600	70283090	9820	9820	9820	9820	0
384	20230906	125500	70283090	9820	9820	9820	9820	0
385	20230906	125400	70283090	9820	9820	9820	9820	0
386	20230906	125300	70283090	9820	9820	9820	9820	1
387	20230906	125200	70273270	9870	9870	9870	9870	1
388	20230906	125100	70263400	9810	9810	9810	9810	0
389	20230906	125000	70263400	9810	9810	9810	9810	0
390	20230906	124900	70263400	9810	9810	9810	9810	0
391	20230906	124800	70263400	9810	9810	9810	9810	19
392	20230906	124700	70077010	9810	9810	9810	9810	0
393	20230906	124600	70077010	9810	9810	9810	9810	0
394	20230906	124500	70077010	9810	9810	9810	9810	0
395	20230906	124400	70077010	9810	9810	9810	9810	0
396	20230906	124300	70077010	9810	9810	9810	9810	0
397	20230906	124200	70077010	9810	9810	9810	9810	0
398	20230906	124100	70077010	9810	9810	9810	9810	0
399	20230906	124000	70077010	9810	9810	9810	9810	0
400	20230906	123900	70077010	9810	9810	9810	9810	0
401	20230906	123800	70077010	9810	9810	9810	9810	0
402	20230906	123700	70077010	9810	9820	9820	9810	20
403	20230906	123600	69880800	9810	9810	9810	9810	0
404	20230906	123500	69880800	9810	9810	9810	9810	0
405	20230906	123400	69880800	9810	9810	9810	9810	0
406	20230906	123300	69880800	9810	9810	9810	9810	1
407	20230906	123200	69870990	9820	9820	9820	9820	100
408	20230906	123100	68888990	9800	9800	9800	9800	0
409	20230906	123000	68888990	9800	9800	9800	9800	0
410	20230906	122900	68888990	9800	9800	9800	9800	0
411	20230906	122800	68888990	9800	9800	9800	9800	0
412	20230906	122700	68888990	9800	9800	9800	9800	0
413	20230906	122600	68888990	9800	9800	9800	9800	0
414	20230906	122500	68888990	9800	9800	9800	9800	0
415	20230906	122400	68888990	9800	9800	9800	9800	0
416	20230906	122300	68888990	9800	9800	9800	9800	0
417	20230906	122200	68888990	9800	9800	9800	9800	0
418	20230906	122100	68888990	9800	9810	9810	9800	2
419	20230906	122000	68869380	9810	9810	9810	9810	0
420	20230906	121900	68869380	9810	9810	9810	9810	0
421	20230906	121800	68869380	9810	9810	9810	9810	0
422	20230906	121700	68869380	9810	9810	9810	9810	70
423	20230906	121600	68182680	9800	9800	9800	9800	10
424	20230906	121500	68084680	9800	9800	9800	9800	0
425	20230906	121400	68084680	9800	9800	9800	9800	0
426	20230906	121300	68084680	9800	9800	9800	9800	0
427	20230906	121200	68084680	9800	9800	9800	9800	2
428	20230906	121100	68065080	9800	9800	9800	9800	0
429	20230906	121000	68065080	9800	9820	9820	9800	3
430	20230906	120900	68035650	9810	9810	9810	9810	0
431	20230906	120800	68035650	9810	9800	9810	9800	209
432	20230906	120700	65987440	9800	9810	9810	9800	97
433	20230906	120600	65035880	9810	9870	9870	9810	2
434	20230906	120500	65016200	9810	9870	9870	9810	2
435	20230906	120400	64996520	9820	9820	9820	9820	246
436	20230906	120300	62580800	9830	9830	9830	9830	57
437	20230906	120200	62020490	9860	9860	9860	9860	1
438	20230906	120100	62010630	9870	9870	9870	9870	0
439	20230906	120000	62010630	9870	9870	9870	9870	10
440	20230906	115900	61911930	9830	9830	9830	9830	58
441	20230906	115800	61341790	9840	9840	9840	9840	89
442	20230906	115700	60466030	9870	9870	9870	9870	1
443	20230906	115600	60456160	9850	9850	9850	9850	0
444	20230906	115500	60456160	9850	9860	9860	9850	249
445	20230906	115400	58002380	9880	9880	9880	9880	0
446	20230906	115300	58002380	9880	9880	9880	9880	0
447	20230906	115200	58002380	9880	9880	9880	9880	0
448	20230906	115100	58002380	9880	9880	9880	9880	0
449	20230906	115000	58002380	9880	9880	9880	9880	0
450	20230906	114900	58002380	9880	9880	9880	9880	53
451	20230906	114800	57478740	9880	9880	9880	9880	0
452	20230906	114700	57478740	9880	9890	9890	9880	62
453	20230906	114600	56865590	9880	9880	9880	9880	2
454	20230906	114500	56845830	9870	9870	9870	9870	333
455	20230906	114400	53559120	9870	9870	9870	9870	388
456	20230906	114300	49729560	9890	9890	9890	9870	3
457	20230906	114200	49699910	9870	9870	9870	9870	0
458	20230906	114100	49699910	9870	9870	9870	9870	0
459	20230906	114000	49699910	9870	9870	9870	9870	0
460	20230906	113900	49699910	9870	9870	9870	9870	0
461	20230906	113800	49699910	9870	9870	9870	9870	2
462	20230906	113700	49680170	9890	9890	9890	9890	0
463	20230906	113600	49680170	9890	9890	9890	9890	0
464	20230906	113500	49680170	9890	9890	9890	9890	0
465	20230906	113400	49680170	9890	9890	9890	9890	0
466	20230906	113300	49680170	9890	9890	9890	9890	0
467	20230906	113200	49680170	9890	9890	9890	9890	11
468	20230906	113100	49571380	9900	9900	9900	9900	0
469	20230906	113000	49571380	9900	9900	9900	9900	0
470	20230906	112900	49571380	9900	9900	9900	9900	0
471	20230906	112800	49571380	9900	9900	9900	9900	0
472	20230906	112700	49571380	9900	9900	9900	9900	10
473	20230906	112600	49472380	9900	9900	9900	9900	0
474	20230906	112500	49472380	9900	9900	9900	9900	1
475	20230906	112400	49462480	9860	9860	9860	9860	0
476	20230906	112300	49462480	9860	9860	9860	9860	0
477	20230906	112200	49462480	9860	9860	9860	9860	0
478	20230906	112100	49462480	9860	9860	9860	9860	0
479	20230906	112000	49462480	9860	9860	9860	9860	0
480	20230906	111900	49462480	9860	9860	9860	9860	70
481	20230906	111800	48772280	9890	9890	9890	9890	0
482	20230906	111700	48772280	9890	9890	9890	9890	0
483	20230906	111600	48772280	9890	9890	9890	9890	0
484	20230906	111500	48772280	9890	9890	9890	9890	0
485	20230906	111400	48772280	9890	9890	9890	9890	0
486	20230906	111300	48772280	9890	9890	9890	9890	117
487	20230906	111200	47615150	9890	9890	9890	9890	0
488	20230906	111100	47615150	9890	9890	9890	9890	0
489	20230906	111000	47615150	9890	9890	9890	9890	101
490	20230906	110900	46616260	9890	9890	9890	9890	0
491	20230906	110800	46616260	9890	9890	9890	9890	0
492	20230906	110700	46616260	9890	9890	9890	9890	1
493	20230906	110600	46606370	9870	9870	9870	9870	0
494	20230906	110500	46606370	9870	9870	9870	9870	67
495	20230906	110400	45945080	9890	9890	9890	9890	0
496	20230906	110300	45945080	9890	9890	9890	9890	1
497	20230906	110200	45935190	9890	9890	9890	9890	1
498	20230906	110100	45925300	9900	9900	9900	9900	0
499	20230906	110000	45925300	9900	9900	9900	9900	1
500	20230906	105900	45915400	9910	9910	9910	9910	0
501	20230906	105800	45915400	9910	9910	9910	9910	0
502	20230906	105700	45915400	9910	9910	9910	9910	5
503	20230906	105600	45865850	9910	9890	9910	9890	94
504	20230906	105500	44936170	9910	9910	9910	9910	12
505	20230906	105400	44817250	9910	9910	9910	9910	14
506	20230906	105300	44678510	9870	9870	9870	9870	0
507	20230906	105200	44678510	9870	9870	9870	9870	0
508	20230906	105100	44678510	9870	9870	9870	9870	0
509	20230906	105000	44678510	9870	9870	9870	9870	0
510	20230906	104900	44678510	9870	9870	9870	9870	0
511	20230906	104800	44678510	9870	9870	9870	9870	0
512	20230906	104700	44678510	9870	9870	9870	9870	0
513	20230906	104600	44678510	9870	9870	9870	9870	0
514	20230906	104500	44678510	9870	9870	9870	9870	0
515	20230906	104400	44678510	9870	9870	9870	9870	0
516	20230906	104300	44678510	9870	9870	9870	9870	39
517	20230906	104200	44293580	9870	9870	9870	9870	0
518	20230906	104100	44293580	9870	9870	9870	9870	2
519	20230906	104000	44273840	9860	9860	9860	9860	0
520	20230906	103900	44273840	9860	9860	9860	9860	0
521	20230906	103800	44273840	9860	9860	9860	9860	0
522	20230906	103700	44273840	9860	9860	9860	9860	0
523	20230906	103600	44273840	9860	9860	9860	9860	0
524	20230906	103500	44273840	9860	9860	9860	9860	0
525	20230906	103400	44273840	9860	9860	9860	9860	2
526	20230906	103300	44254120	9860	9870	9870	9860	125
527	20230906	103200	43021510	9870	9870	9870	9870	0
528	20230906	103100	43021510	9870	9870	9870	9870	0
529	20230906	103000	43021510	9870	9870	9870	9870	0
530	20230906	102900	43021510	9870	9870	9870	9870	35
531	20230906	102800	42676060	9870	9870	9870	9870	0
532	20230906	102700	42676060	9870	9870	9870	9870	5
533	20230906	102600	42626710	9870	9870	9870	9870	0
534	20230906	102500	42626710	9870	9870	9870	9870	0
535	20230906	102400	42626710	9870	9860	9870	9860	71
536	20230906	102300	41926640	9860	9860	9860	9860	0
537	20230906	102200	41926640	9860	9860	9860	9860	0
538	20230906	102100	41926640	9860	9860	9860	9860	0
539	20230906	102000	41926640	9860	9870	9870	9860	25
540	20230906	101900	41680050	9880	9870	9880	9870	11
541	20230906	101800	41571380	9870	9870	9870	9870	0
542	20230906	101700	41571380	9870	9870	9870	9870	175
543	20230906	101600	39844130	9880	9880	9880	9880	473
544	20230906	101500	35170890	9890	9890	9890	9890	0
545	20230906	101400	35170890	9890	9890	9890	9890	0
546	20230906	101300	35170890	9890	9890	9890	9890	10
547	20230906	101200	35071990	9880	9880	9880	9880	0
548	20230906	101100	35071990	9880	9880	9880	9880	0
549	20230906	101000	35071990	9880	9880	9880	9880	0
550	20230906	100900	35071990	9880	9880	9880	9880	0
551	20230906	100800	35071990	9880	9890	9890	9880	205
552	20230906	100700	33045030	9880	9880	9880	9880	0
553	20230906	100600	33045030	9880	9880	9880	9880	0
554	20230906	100500	33045030	9880	9880	9880	9880	0
555	20230906	100400	33045030	9880	9890	9890	9880	43
556	20230906	100300	32620090	9890	9890	9890	9890	0
557	20230906	100200	32620090	9890	9890	9890	9890	30
558	20230906	100100	32323390	9890	9890	9890	9890	0
559	20230906	100000	32323390	9890	9890	9890	9890	0
560	20230906	095900	32323390	9890	9890	9890	9890	0
561	20230906	095800	32323390	9890	9890	9890	9890	249
562	20230906	095700	29860780	9910	9910	9910	9910	1
563	20230906	095600	29850870	9910	9910	9910	9910	1
564	20230906	095500	29840960	9890	9890	9890	9890	0
565	20230906	095400	29840960	9890	9890	9890	9890	35
566	20230906	095300	29494810	9880	9880	9880	9880	0
567	20230906	095200	29494810	9880	9880	9880	9880	23
568	20230906	095100	29267570	9910	9900	9910	9900	34
569	20230906	095000	28930960	9920	9920	9920	9920	0
570	20230906	094900	28930960	9920	9920	9920	9920	0
571	20230906	094800	28930960	9920	9920	9920	9920	0
572	20230906	094700	28930960	9920	9920	9920	9920	1
573	20230906	094600	28921040	9870	9870	9870	9870	0
574	20230906	094500	28921040	9870	9870	9870	9870	0
575	20230906	094400	28921040	9870	9870	9870	9870	0
576	20230906	094300	28921040	9870	9890	9890	9870	60
577	20230906	094200	28328820	9870	9870	9870	9870	0
578	20230906	094100	28328820	9870	9870	9870	9870	0
579	20230906	094000	28328820	9870	9870	9870	9870	0
580	20230906	093900	28328820	9870	9870	9870	9870	28
581	20230906	093800	28052460	9870	9870	9870	9870	11
582	20230906	093700	27943890	9930	9880	9930	9870	1115
583	20230906	093600	16914310	9900	9900	9900	9900	0
584	20230906	093500	16914310	9900	9900	9900	9900	0
585	20230906	093400	16914310	9900	9900	9900	9900	0
586	20230906	093300	16914310	9900	9900	9900	9900	0
587	20230906	093200	16914310	9900	9900	9900	9900	0
588	20230906	093100	16914310	9900	9890	9900	9890	3
589	20230906	093000	16884630	9900	9900	9900	9900	0
590	20230906	092900	16884630	9900	9900	9900	9900	2
591	20230906	092800	16864830	9900	9890	9900	9890	1016
592	20230906	092700	6812860	9890	9890	9890	9890	0
593	20230906	092600	6812860	9890	9890	9890	9890	0
594	20230906	092500	6812860	9890	9890	9890	9890	1
595	20230906	092400	6802970	9900	9860	9900	9860	132
596	20230906	092300	5500050	9890	9890	9890	9890	0
597	20230906	092200	5500050	9890	9890	9890	9890	2
598	20230906	092100	5480270	9890	9890	9890	9890	0
599	20230906	092000	5480270	9890	9890	9890	9890	0
600	20230906	091900	5480270	9890	9890	9890	9890	0
601	20230906	091800	5480270	9890	9890	9890	9890	0
602	20230906	091700	5480270	9890	9890	9890	9890	0
603	20230906	091600	5480270	9890	9890	9890	9890	0
604	20230906	091500	5480270	9890	9890	9890	9890	0
605	20230906	091400	5480270	9890	9890	9890	9890	1
606	20230906	091300	5470380	9890	9890	9890	9890	0
607	20230906	091200	5470380	9890	9890	9890	9890	3
608	20230906	091100	5440710	9890	9870	9890	9870	51
609	20230906	091000	4937320	9870	9870	9870	9870	6
610	20230906	090900	4878100	9870	9860	9870	9860	20
611	20230906	090800	4680820	9870	9870	9870	9870	8
612	20230906	090700	4601860	9770	9770	9770	9770	1
613	20230906	090600	4592090	9770	9770	9770	9770	40
614	20230906	090500	4201290	9770	9770	9770	9770	3
615	20230906	090400	4171980	9760	9760	9760	9760	0
616	20230906	090300	4171980	9760	9800	9800	9760	115
617	20230906	090200	3045990	9800	9830	9830	9800	74
618	20230906	090100	2319700	9840	9870	9870	9840	23
619	20230906	090000	2092790	9880	9980	9980	9880	211