KissMeData/044340/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191400	80522160	9690	9690	9690	9690	111
3	20230911	191300	80522160	9690	9690	9690	9690	0
4	20230911	191200	80522160	9690	9690	9690	9690	0
5	20230911	191100	80522160	9690	9690	9690	9690	0
6	20230911	191000	80522160	9690	9690	9690	9690	0
7	20230911	190900	80522160	9690	9690	9690	9690	0
8	20230911	190800	80522160	9690	9690	9690	9690	0
9	20230911	190700	80522160	9690	9690	9690	9690	0
10	20230911	190600	80522160	9690	9690	9690	9690	0
11	20230911	190500	80522160	9690	9690	9690	9690	0
12	20230911	190400	80522160	9690	9690	9690	9690	0
13	20230911	190300	80522160	9690	9690	9690	9690	0
14	20230911	190200	80522160	9690	9690	9690	9690	0
15	20230911	190100	80522160	9690	9690	9690	9690	0
16	20230911	190000	80522160	9690	9690	9690	9690	0
17	20230911	185900	80522160	9690	9690	9690	9690	0
18	20230911	185800	80522160	9690	9690	9690	9690	0
19	20230911	185700	80522160	9690	9690	9690	9690	0
20	20230911	185600	80522160	9690	9690	9690	9690	0
21	20230911	185500	80522160	9690	9690	9690	9690	0
22	20230911	185400	80522160	9690	9690	9690	9690	0
23	20230911	185300	80522160	9690	9690	9690	9690	0
24	20230911	185200	80522160	9690	9690	9690	9690	0
25	20230911	185100	80522160	9690	9690	9690	9690	0
26	20230911	185000	80522160	9690	9690	9690	9690	0
27	20230911	184900	80522160	9690	9690	9690	9690	0
28	20230911	184800	80522160	9690	9690	9690	9690	0
29	20230911	184700	80522160	9690	9690	9690	9690	0
30	20230911	184600	80522160	9690	9690	9690	9690	0
31	20230911	184500	80522160	9690	9690	9690	9690	0
32	20230911	184400	80522160	9690	9690	9690	9690	111
33	20230911	184300	80522160	9690	9690	9690	9690	0
34	20230911	184200	80522160	9690	9690	9690	9690	0
35	20230911	184100	80522160	9690	9690	9690	9690	0
36	20230911	184000	80522160	9690	9690	9690	9690	0
37	20230911	183900	80522160	9690	9690	9690	9690	0
38	20230911	183800	80522160	9690	9690	9690	9690	0
39	20230911	183700	80522160	9690	9690	9690	9690	0
40	20230911	183600	80522160	9690	9690	9690	9690	0
41	20230911	183500	80522160	9690	9690	9690	9690	0
42	20230911	183400	80522160	9690	9690	9690	9690	0
43	20230911	183300	80522160	9690	9690	9690	9690	0
44	20230911	183200	80522160	9690	9690	9690	9690	0
45	20230911	183100	80522160	9690	9690	9690	9690	0
46	20230911	183000	80522160	9690	9690	9690	9690	0
47	20230911	182900	80522160	9690	9690	9690	9690	0
48	20230911	182800	80522160	9690	9690	9690	9690	0
49	20230911	182700	80522160	9690	9690	9690	9690	0
50	20230911	182600	80522160	9690	9690	9690	9690	0
51	20230911	182500	80522160	9690	9690	9690	9690	0
52	20230911	182400	80522160	9690	9690	9690	9690	0
53	20230911	182300	80522160	9690	9690	9690	9690	0
54	20230911	182200	80522160	9690	9690	9690	9690	0
55	20230911	182100	80522160	9690	9690	9690	9690	0
56	20230911	182000	80522160	9690	9690	9690	9690	0
57	20230911	181900	80522160	9690	9690	9690	9690	0
58	20230911	181800	80522160	9690	9690	9690	9690	0
59	20230911	181700	80522160	9690	9690	9690	9690	0
60	20230911	181600	80522160	9690	9690	9690	9690	0
61	20230911	181500	80522160	9690	9690	9690	9690	0
62	20230911	181400	80522160	9690	9690	9690	9690	111
63	20230911	181300	80522160	9690	9690	9690	9690	0
64	20230911	181200	80522160	9690	9690	9690	9690	0
65	20230911	181100	80522160	9690	9690	9690	9690	0
66	20230911	181000	80522160	9690	9690	9690	9690	0
67	20230911	180900	80522160	9690	9690	9690	9690	0
68	20230911	180800	80522160	9690	9690	9690	9690	0
69	20230911	180700	80522160	9690	9690	9690	9690	0
70	20230911	180600	80522160	9690	9690	9690	9690	0
71	20230911	180500	80522160	9690	9690	9690	9690	0
72	20230911	180400	80522160	9690	9690	9690	9690	0
73	20230911	180300	80522160	9690	9690	9690	9690	0
74	20230911	180200	80522160	9690	9690	9690	9690	0
75	20230911	180100	80522160	9690	9690	9690	9690	0
76	20230911	180000	80522160	9690	9690	9690	9690	0
77	20230911	175900	80522160	9690	9690	9690	9690	0
78	20230911	175800	80522160	9690	9690	9690	9690	0
79	20230911	175700	80522160	9690	9690	9690	9690	0
80	20230911	175600	80522160	9690	9690	9690	9690	0
81	20230911	175500	80522160	9690	9690	9690	9690	0
82	20230911	175400	80522160	9690	9690	9690	9690	0
83	20230911	175300	80522160	9690	9690	9690	9690	0
84	20230911	175200	80522160	9690	9690	9690	9690	0
85	20230911	175100	80522160	9690	9690	9690	9690	0
86	20230911	175000	80522160	9690	9690	9690	9690	0
87	20230911	174900	80522160	9690	9690	9690	9690	0
88	20230911	174800	80522160	9690	9690	9690	9690	0
89	20230911	174700	80522160	9690	9690	9690	9690	0
90	20230911	174600	80522160	9690	9690	9690	9690	0
91	20230911	174500	80522160	9690	9690	9690	9690	0
92	20230911	174400	80522160	9690	9690	9690	9690	111
93	20230911	174300	80522160	9690	9690	9690	9690	0
94	20230911	174200	80522160	9690	9690	9690	9690	0
95	20230911	174100	80522160	9690	9690	9690	9690	0
96	20230911	174000	80522160	9690	9690	9690	9690	0
97	20230911	173900	80522160	9690	9690	9690	9690	0
98	20230911	173800	80522160	9690	9690	9690	9690	0
99	20230911	173700	80522160	9690	9690	9690	9690	0
100	20230911	173600	80522160	9690	9690	9690	9690	0
101	20230911	173500	80522160	9690	9690	9690	9690	0
102	20230911	173400	80522160	9690	9690	9690	9690	0
103	20230911	173300	80522160	9690	9690	9690	9690	0
104	20230911	173200	80522160	9690	9690	9690	9690	0
105	20230911	173100	80522160	9690	9690	9690	9690	0
106	20230911	173000	80522160	9690	9690	9690	9690	0
107	20230911	172900	80522160	9690	9690	9690	9690	0
108	20230911	172800	80522160	9690	9690	9690	9690	0
109	20230911	172700	80522160	9690	9690	9690	9690	0
110	20230911	172600	80522160	9690	9690	9690	9690	0
111	20230911	172500	80522160	9690	9690	9690	9690	0
112	20230911	172400	80522160	9690	9690	9690	9690	0
113	20230911	172300	80522160	9690	9690	9690	9690	0
114	20230911	172200	80522160	9690	9690	9690	9690	0
115	20230911	172100	80522160	9690	9690	9690	9690	0
116	20230911	172000	80522160	9690	9690	9690	9690	0
117	20230911	171900	80522160	9690	9690	9690	9690	0
118	20230911	171800	80522160	9690	9690	9690	9690	0
119	20230911	171700	80522160	9690	9690	9690	9690	0
120	20230911	171600	80522160	9690	9690	9690	9690	0
121	20230911	171500	80522160	9690	9690	9690	9690	0
122	20230911	171400	80522160	9690	9690	9690	9690	111
123	20230911	171300	80522160	9690	9690	9690	9690	0
124	20230911	171200	80522160	9690	9690	9690	9690	0
125	20230911	171100	80522160	9690	9690	9690	9690	0
126	20230911	171000	80522160	9690	9690	9690	9690	0
127	20230911	170900	80522160	9690	9690	9690	9690	0
128	20230911	170800	80522160	9690	9690	9690	9690	0
129	20230911	170700	80522160	9690	9690	9690	9690	0
130	20230911	170600	80522160	9690	9690	9690	9690	0
131	20230911	170500	80522160	9690	9690	9690	9690	0
132	20230911	170400	80522160	9690	9690	9690	9690	0
133	20230911	170300	80522160	9690	9690	9690	9690	0
134	20230911	170200	80522160	9690	9690	9690	9690	0
135	20230911	170100	80522160	9690	9690	9690	9690	0
136	20230911	170000	80522160	9690	9690	9690	9690	0
137	20230911	165900	80522160	9690	9690	9690	9690	0
138	20230911	165800	80522160	9690	9690	9690	9690	0
139	20230911	165700	80522160	9690	9690	9690	9690	0
140	20230911	165600	80522160	9690	9690	9690	9690	0
141	20230911	165500	80522160	9690	9690	9690	9690	0
142	20230911	165400	80522160	9690	9690	9690	9690	0
143	20230911	165300	80522160	9690	9690	9690	9690	0
144	20230911	165200	80522160	9690	9690	9690	9690	0
145	20230911	165100	80522160	9690	9690	9690	9690	0
146	20230911	165000	80522160	9690	9690	9690	9690	0
147	20230911	164900	80522160	9690	9690	9690	9690	0
148	20230911	164800	80522160	9690	9690	9690	9690	0
149	20230911	164700	80522160	9690	9690	9690	9690	0
150	20230911	164600	80522160	9690	9690	9690	9690	0
151	20230911	164500	80522160	9690	9690	9690	9690	0
152	20230911	164400	80522160	9690	9690	9690	9690	111
153	20230911	164300	80522160	9690	9690	9690	9690	0
154	20230911	164200	80522160	9690	9690	9690	9690	0
155	20230911	164100	80522160	9690	9690	9690	9690	0
156	20230911	164000	80522160	9690	9690	9690	9690	0
157	20230911	163900	80522160	9690	9690	9690	9690	0
158	20230911	163800	80522160	9690	9690	9690	9690	0
159	20230911	163700	80522160	9690	9690	9690	9690	0
160	20230911	163600	80522160	9690	9690	9690	9690	0
161	20230911	163500	80522160	9690	9690	9690	9690	0
162	20230911	163400	80522160	9690	9690	9690	9690	0
163	20230911	163300	80522160	9690	9690	9690	9690	0
164	20230911	163200	80522160	9690	9690	9690	9690	0
165	20230911	163100	80522160	9690	9690	9690	9690	0
166	20230911	163000	80522160	9690	9690	9690	9690	0
167	20230911	162900	80522160	9690	9690	9690	9690	0
168	20230911	162800	80522160	9690	9690	9690	9690	0
169	20230911	162700	80522160	9690	9690	9690	9690	0
170	20230911	162600	80522160	9690	9690	9690	9690	0
171	20230911	162500	80522160	9690	9690	9690	9690	0
172	20230911	162400	80522160	9690	9690	9690	9690	0
173	20230911	162300	80522160	9690	9690	9690	9690	0
174	20230911	162200	80522160	9690	9690	9690	9690	0
175	20230911	162100	80522160	9690	9690	9690	9690	0
176	20230911	162000	80522160	9690	9690	9690	9690	0
177	20230911	161900	80522160	9690	9690	9690	9690	0
178	20230911	161800	80522160	9690	9690	9690	9690	0
179	20230911	161700	80522160	9690	9690	9690	9690	0
180	20230911	161600	80522160	9690	9690	9690	9690	0
181	20230911	161500	80522160	9690	9690	9690	9690	0
182	20230911	161400	80522160	9690	9690	9690	9690	111
183	20230911	161300	80522160	9690	9690	9690	9690	0
184	20230911	161200	80522160	9690	9690	9690	9690	0
185	20230911	161100	80522160	9690	9690	9690	9690	0
186	20230911	161000	80522160	9690	9690	9690	9690	0
187	20230911	160900	80522160	9690	9690	9690	9690	0
188	20230911	160800	80522160	9690	9690	9690	9690	0
189	20230911	160700	80522160	9690	9690	9690	9690	0
190	20230911	160600	80522160	9690	9690	9690	9690	0
191	20230911	160500	80522160	9690	9690	9690	9690	0
192	20230911	160400	80522160	9690	9690	9690	9690	0
193	20230911	160300	80522160	9690	9690	9690	9690	0
194	20230911	160200	80522160	9690	9690	9690	9690	0
195	20230911	160100	80522160	9690	9690	9690	9690	0
196	20230911	160000	80522160	9690	9690	9690	9690	0
197	20230911	155900	80522160	9690	9690	9690	9690	0
198	20230911	155800	80522160	9690	9690	9690	9690	0
199	20230911	155700	80522160	9690	9690	9690	9690	0
200	20230911	155600	80522160	9690	9690	9690	9690	0
201	20230911	155500	80522160	9690	9690	9690	9690	0
202	20230911	155400	80522160	9690	9690	9690	9690	0
203	20230911	155300	80522160	9690	9690	9690	9690	0
204	20230911	155200	80522160	9690	9690	9690	9690	0
205	20230911	155100	80522160	9690	9690	9690	9690	0
206	20230911	155000	80522160	9690	9690	9690	9690	0
207	20230911	154900	80522160	9690	9690	9690	9690	0
208	20230911	154800	80522160	9690	9690	9690	9690	0
209	20230911	154700	80522160	9690	9690	9690	9690	0
210	20230911	154600	80522160	9690	9690	9690	9690	0
211	20230911	154500	80522160	9690	9690	9690	9690	0
212	20230911	154400	80522160	9690	9690	9690	9690	111
213	20230911	154300	80522160	9690	9690	9690	9690	0
214	20230911	154200	80522160	9690	9690	9690	9690	0
215	20230911	154100	80522160	9690	9690	9690	9690	0
216	20230911	154000	80522160	9690	9690	9690	9690	0
217	20230911	153900	80522160	9690	9690	9690	9690	0
218	20230911	153800	80522160	9690	9690	9690	9690	0
219	20230911	153700	80522160	9690	9690	9690	9690	0
220	20230911	153600	80522160	9690	9690	9690	9690	0
221	20230911	153500	80522160	9690	9690	9690	9690	0
222	20230911	153400	80522160	9690	9690	9690	9690	0
223	20230911	153300	80522160	9690	9690	9690	9690	0
224	20230911	153200	80522160	9690	9690	9690	9690	0
225	20230911	153100	80522160	9690	9690	9690	9690	0
226	20230911	153000	80522160	9690	9690	9690	9690	111
227	20230911	152900	79446570	9650	9650	9650	9650	0
228	20230911	152800	79446570	9650	9650	9650	9650	0
229	20230911	152700	79446570	9650	9650	9650	9650	0
230	20230911	152600	79446570	9650	9650	9650	9650	0
231	20230911	152500	79446570	9650	9650	9650	9650	0
232	20230911	152400	79446570	9650	9650	9650	9650	0
233	20230911	152300	79446570	9650	9650	9650	9650	0
234	20230911	152200	79446570	9650	9650	9650	9650	0
235	20230911	152100	79446570	9650	9650	9650	9650	0
236	20230911	152000	79446570	9650	9650	9650	9650	0
237	20230911	151900	79446570	9650	9650	9650	9650	0
238	20230911	151800	79446570	9650	9650	9650	9650	3
239	20230911	151700	79417620	9650	9650	9650	9650	5
240	20230911	151600	79369370	9670	9670	9670	9670	130
241	20230911	151500	78112270	9650	9650	9650	9650	0
242	20230911	151400	78112270	9650	9650	9650	9650	0
243	20230911	151300	78112270	9650	9660	9660	9650	3
244	20230911	151200	78083310	9670	9670	9670	9670	0
245	20230911	151100	78083310	9670	9670	9670	9670	3
246	20230911	151000	78054300	9670	9670	9670	9670	0
247	20230911	150900	78054300	9670	9670	9670	9670	0
248	20230911	150800	78054300	9670	9650	9670	9650	36
249	20230911	150700	77706780	9650	9670	9670	9650	4
250	20230911	150600	77668130	9670	9670	9670	9670	0
251	20230911	150500	77668130	9670	9670	9670	9670	0
252	20230911	150400	77668130	9670	9670	9670	9670	1
253	20230911	150300	77658460	9650	9650	9670	9650	4
254	20230911	150200	77619840	9640	9640	9640	9640	0
255	20230911	150100	77619840	9640	9640	9640	9640	0
256	20230911	150000	77619840	9640	9640	9640	9640	0
257	20230911	145900	77619840	9640	9660	9660	9640	626
258	20230911	145800	71585180	9670	9670	9670	9670	1
259	20230911	145700	71575510	9660	9660	9660	9660	0
260	20230911	145600	71575510	9660	9660	9660	9660	0
261	20230911	145500	71575510	9660	9660	9660	9660	0
262	20230911	145400	71575510	9660	9660	9660	9660	0
263	20230911	145300	71575510	9660	9660	9660	9660	0
264	20230911	145200	71575510	9660	9660	9660	9660	0
265	20230911	145100	71575510	9660	9660	9660	9660	10
266	20230911	145000	71478910	9660	9660	9660	9660	0
267	20230911	144900	71478910	9660	9660	9660	9660	0
268	20230911	144800	71478910	9660	9660	9660	9660	0
269	20230911	144700	71478910	9660	9660	9660	9660	0
270	20230911	144600	71478910	9660	9660	9660	9660	1
271	20230911	144500	71469250	9670	9660	9670	9660	3
272	20230911	144400	71440250	9670	9670	9670	9670	0
273	20230911	144300	71440250	9670	9670	9670	9670	0
274	20230911	144200	71440250	9670	9660	9670	9660	3
275	20230911	144100	71411260	9660	9660	9660	9650	67
276	20230911	144000	70764600	9670	9670	9670	9670	0
277	20230911	143900	70764600	9670	9670	9670	9670	0
278	20230911	143800	70764600	9670	9670	9670	9670	0
279	20230911	143700	70764600	9670	9670	9670	9670	0
280	20230911	143600	70764600	9670	9670	9670	9670	0
281	20230911	143500	70764600	9670	9670	9670	9670	0
282	20230911	143400	70764600	9670	9670	9670	9670	0
283	20230911	143300	70764600	9670	9670	9670	9670	0
284	20230911	143200	70764600	9670	9670	9670	9670	0
285	20230911	143100	70764600	9670	9670	9670	9670	17
286	20230911	143000	70600210	9670	9670	9670	9670	3
287	20230911	142900	70571200	9670	9670	9670	9670	0
288	20230911	142800	70571200	9670	9670	9670	9670	0
289	20230911	142700	70571200	9670	9670	9670	9670	0
290	20230911	142600	70571200	9670	9670	9670	9670	0
291	20230911	142500	70571200	9670	9670	9670	9670	0
292	20230911	142400	70571200	9670	9670	9670	9670	0
293	20230911	142300	70571200	9670	9670	9670	9670	0
294	20230911	142200	70571200	9670	9670	9670	9670	5
295	20230911	142100	70522850	9670	9670	9670	9670	0
296	20230911	142000	70522850	9670	9670	9670	9670	0
297	20230911	141900	70522850	9670	9670	9670	9670	10
298	20230911	141800	70426150	9670	9670	9670	9670	0
299	20230911	141700	70426150	9670	9670	9670	9670	0
300	20230911	141600	70426150	9670	9670	9670	9670	5
301	20230911	141500	70377800	9670	9670	9670	9670	0
302	20230911	141400	70377800	9670	9670	9670	9670	0
303	20230911	141300	70377800	9670	9670	9670	9670	0
304	20230911	141200	70377800	9670	9670	9670	9670	0
305	20230911	141100	70377800	9670	9670	9670	9670	0
306	20230911	141000	70377800	9670	9690	9690	9670	18
307	20230911	140900	70203480	9690	9690	9690	9690	0
308	20230911	140800	70203480	9690	9690	9690	9690	0
309	20230911	140700	70203480	9690	9690	9690	9690	0
310	20230911	140600	70203480	9690	9690	9690	9690	1
311	20230911	140500	70193790	9680	9680	9680	9680	0
312	20230911	140400	70193790	9680	9680	9680	9680	10
313	20230911	140300	70096990	9680	9680	9680	9680	0
314	20230911	140200	70096990	9680	9680	9680	9680	0
315	20230911	140100	70096990	9680	9660	9680	9660	1227
316	20230911	140000	58231610	9650	9650	9650	9650	0
317	20230911	135900	58231610	9650	9650	9650	9650	10
318	20230911	135800	58135110	9640	9640	9640	9640	0
319	20230911	135700	58135110	9640	9640	9640	9640	40
320	20230911	135600	57749510	9640	9640	9640	9640	250
321	20230911	135500	55339510	9640	9640	9640	9640	0
322	20230911	135400	55339510	9640	9640	9640	9640	100
323	20230911	135300	54375510	9640	9640	9640	9640	0
324	20230911	135200	54375510	9640	9640	9640	9640	0
325	20230911	135100	54375510	9640	9640	9640	9640	0
326	20230911	135000	54375510	9640	9640	9640	9640	0
327	20230911	134900	54375510	9640	9640	9640	9640	0
328	20230911	134800	54375510	9640	9640	9640	9640	0
329	20230911	134700	54375510	9640	9640	9640	9640	0
330	20230911	134600	54375510	9640	9640	9640	9640	260
331	20230911	134500	51869110	9640	9640	9640	9640	0
332	20230911	134400	51869110	9640	9640	9640	9640	11
333	20230911	134300	51763070	9640	9640	9640	9640	0
334	20230911	134200	51763070	9640	9640	9640	9640	0
335	20230911	134100	51763070	9640	9640	9640	9640	1
336	20230911	134000	51753430	9640	9640	9640	9640	289
337	20230911	133900	48967470	9660	9660	9660	9660	0
338	20230911	133800	48967470	9660	9660	9660	9660	0
339	20230911	133700	48967470	9660	9660	9660	9660	0
340	20230911	133600	48967470	9660	9660	9660	9660	9
341	20230911	133500	48880530	9660	9660	9660	9660	0
342	20230911	133400	48880530	9660	9660	9660	9660	0
343	20230911	133300	48880530	9660	9660	9660	9660	0
344	20230911	133200	48880530	9660	9660	9660	9660	2
345	20230911	133100	48861210	9620	9620	9620	9620	0
346	20230911	133000	48861210	9620	9620	9620	9620	0
347	20230911	132900	48861210	9620	9620	9620	9620	0
348	20230911	132800	48861210	9620	9620	9620	9620	0
349	20230911	132700	48861210	9620	9620	9620	9620	0
350	20230911	132600	48861210	9620	9640	9640	9620	105
351	20230911	132500	47850170	9640	9640	9640	9640	0
352	20230911	132400	47850170	9640	9640	9640	9640	0
353	20230911	132300	47850170	9640	9640	9640	9640	0
354	20230911	132200	47850170	9640	9640	9640	9640	42
355	20230911	132100	47445290	9650	9650	9650	9650	0
356	20230911	132000	47445290	9650	9650	9650	9650	0
357	20230911	131900	47445290	9650	9650	9650	9650	0
358	20230911	131800	47445290	9650	9650	9650	9650	0
359	20230911	131700	47445290	9650	9650	9650	9650	10
360	20230911	131600	47348790	9670	9670	9670	9670	0
361	20230911	131500	47348790	9670	9670	9670	9670	2
362	20230911	131400	47329450	9670	9670	9670	9670	10
363	20230911	131300	47232750	9650	9650	9650	9650	0
364	20230911	131200	47232750	9650	9650	9650	9650	4
365	20230911	131100	47194150	9670	9670	9670	9670	0
366	20230911	131000	47194150	9670	9670	9670	9670	0
367	20230911	130900	47194150	9670	9670	9670	9670	0
368	20230911	130800	47194150	9670	9670	9670	9670	0
369	20230911	130700	47194150	9670	9670	9670	9670	0
370	20230911	130600	47194150	9670	9670	9670	9670	0
371	20230911	130500	47194150	9670	9670	9670	9670	0
372	20230911	130400	47194150	9670	9670	9670	9660	18
373	20230911	130300	47020240	9660	9660	9660	9660	85
374	20230911	130200	46199140	9660	9660	9660	9660	0
375	20230911	130100	46199140	9660	9660	9660	9660	0
376	20230911	130000	46199140	9660	9660	9660	9660	0
377	20230911	125900	46199140	9660	9660	9660	9660	20
378	20230911	125800	46005940	9660	9660	9660	9660	0
379	20230911	125700	46005940	9660	9660	9660	9660	0
380	20230911	125600	46005940	9660	9660	9660	9660	0
381	20230911	125500	46005940	9660	9660	9660	9660	0
382	20230911	125400	46005940	9660	9650	9660	9650	2
383	20230911	125300	45986630	9660	9660	9660	9660	0
384	20230911	125200	45986630	9660	9660	9660	9660	0
385	20230911	125100	45986630	9660	9660	9660	9660	0
386	20230911	125000	45986630	9660	9660	9660	9660	0
387	20230911	124900	45986630	9660	9660	9660	9660	0
388	20230911	124800	45986630	9660	9660	9660	9660	0
389	20230911	124700	45986630	9660	9660	9660	9660	0
390	20230911	124600	45986630	9660	9660	9660	9660	0
391	20230911	124500	45986630	9660	9660	9660	9660	0
392	20230911	124400	45986630	9660	9660	9660	9660	6
393	20230911	124300	45928670	9660	9660	9660	9660	0
394	20230911	124200	45928670	9660	9660	9660	9660	4
395	20230911	124100	45890030	9670	9670	9670	9670	0
396	20230911	124000	45890030	9670	9670	9670	9670	0
397	20230911	123900	45890030	9670	9660	9670	9660	2
398	20230911	123800	45870700	9670	9670	9670	9670	0
399	20230911	123700	45870700	9670	9670	9670	9670	0
400	20230911	123600	45870700	9670	9670	9670	9670	0
401	20230911	123500	45870700	9670	9670	9670	9670	0
402	20230911	123400	45870700	9670	9670	9670	9670	5
403	20230911	123300	45822350	9670	9670	9670	9670	0
404	20230911	123200	45822350	9670	9670	9670	9670	0
405	20230911	123100	45822350	9670	9670	9670	9670	0
406	20230911	123000	45822350	9670	9670	9670	9670	0
407	20230911	122900	45822350	9670	9670	9670	9670	0
408	20230911	122800	45822350	9670	9670	9670	9670	0
409	20230911	122700	45822350	9670	9670	9670	9670	0
410	20230911	122600	45822350	9670	9670	9670	9670	0
411	20230911	122500	45822350	9670	9670	9670	9670	0
412	20230911	122400	45822350	9670	9670	9670	9670	0
413	20230911	122300	45822350	9670	9670	9670	9670	0
414	20230911	122200	45822350	9670	9670	9670	9670	0
415	20230911	122100	45822350	9670	9670	9670	9670	87
416	20230911	122000	44981060	9670	9670	9670	9670	0
417	20230911	121900	44981060	9670	9670	9670	9670	0
418	20230911	121800	44981060	9670	9670	9670	9670	0
419	20230911	121700	44981060	9670	9670	9670	9670	0
420	20230911	121600	44981060	9670	9670	9670	9670	0
421	20230911	121500	44981060	9670	9670	9670	9670	0
422	20230911	121400	44981060	9670	9670	9670	9670	0
423	20230911	121300	44981060	9670	9670	9670	9670	0
424	20230911	121200	44981060	9670	9670	9670	9670	0
425	20230911	121100	44981060	9670	9670	9670	9670	0
426	20230911	121000	44981060	9670	9670	9670	9670	0
427	20230911	120900	44981060	9670	9670	9670	9670	0
428	20230911	120800	44981060	9670	9670	9670	9670	0
429	20230911	120700	44981060	9670	9670	9670	9670	0
430	20230911	120600	44981060	9670	9670	9670	9670	0
431	20230911	120500	44981060	9670	9670	9670	9670	0
432	20230911	120400	44981060	9670	9670	9670	9670	0
433	20230911	120300	44981060	9670	9670	9670	9670	0
434	20230911	120200	44981060	9670	9670	9670	9670	0
435	20230911	120100	44981060	9670	9670	9670	9670	1
436	20230911	120000	44971390	9670	9670	9670	9670	0
437	20230911	115900	44971390	9670	9670	9670	9670	0
438	20230911	115800	44971390	9670	9670	9670	9660	5
439	20230911	115700	44923050	9670	9670	9670	9670	0
440	20230911	115600	44923050	9670	9670	9670	9670	0
441	20230911	115500	44923050	9670	9670	9670	9670	0
442	20230911	115400	44923050	9670	9670	9670	9670	0
443	20230911	115300	44923050	9670	9650	9670	9650	2
444	20230911	115200	44903730	9650	9650	9650	9650	0
445	20230911	115100	44903730	9650	9650	9650	9650	27
446	20230911	115000	44643180	9650	9650	9650	9650	11
447	20230911	114900	44537030	9670	9670	9670	9670	0
448	20230911	114800	44537030	9670	9650	9670	9650	7
449	20230911	114700	44469460	9650	9650	9650	9650	0
450	20230911	114600	44469460	9650	9650	9650	9650	11
451	20230911	114500	44363310	9670	9660	9670	9660	2
452	20230911	114400	44343980	9660	9660	9660	9660	1
453	20230911	114300	44334320	9670	9670	9670	9670	0
454	20230911	114200	44334320	9670	9670	9670	9660	3
455	20230911	114100	44305320	9650	9650	9650	9650	140
456	20230911	114000	42954320	9650	9650	9650	9650	220
457	20230911	113900	40831320	9650	9650	9650	9650	0
458	20230911	113800	40831320	9650	9650	9650	9650	0
459	20230911	113700	40831320	9650	9670	9670	9650	21
460	20230911	113600	40628370	9670	9670	9670	9670	0
461	20230911	113500	40628370	9670	9670	9670	9670	1
462	20230911	113400	40618700	9650	9670	9670	9650	2
463	20230911	113300	40599380	9670	9670	9670	9670	0
464	20230911	113200	40599380	9670	9670	9670	9670	0
465	20230911	113100	40599380	9670	9670	9670	9670	0
466	20230911	113000	40599380	9670	9670	9670	9670	0
467	20230911	112900	40599380	9670	9660	9670	9660	2
468	20230911	112800	40580050	9670	9670	9670	9670	0
469	20230911	112700	40580050	9670	9670	9670	9670	10
470	20230911	112600	40483350	9670	9670	9670	9670	0
471	20230911	112500	40483350	9670	9670	9670	9670	0
472	20230911	112400	40483350	9670	9670	9670	9670	0
473	20230911	112300	40483350	9670	9670	9670	9670	0
474	20230911	112200	40483350	9670	9670	9670	9670	0
475	20230911	112100	40483350	9670	9670	9670	9670	0
476	20230911	112000	40483350	9670	9670	9670	9670	0
477	20230911	111900	40483350	9670	9670	9670	9670	0
478	20230911	111800	40483350	9670	9670	9670	9670	0
479	20230911	111700	40483350	9670	9670	9670	9670	10
480	20230911	111600	40386650	9670	9670	9670	9670	3
481	20230911	111500	40357640	9670	9670	9670	9670	0
482	20230911	111400	40357640	9670	9670	9670	9670	1
483	20230911	111300	40347970	9660	9660	9660	9660	63
484	20230911	111200	39739390	9660	9660	9660	9660	2
485	20230911	111100	39720070	9660	9660	9660	9660	0
486	20230911	111000	39720070	9660	9660	9660	9660	0
487	20230911	110900	39720070	9660	9660	9660	9660	0
488	20230911	110800	39720070	9660	9660	9660	9660	0
489	20230911	110700	39720070	9660	9660	9660	9660	0
490	20230911	110600	39720070	9660	9660	9660	9660	0
491	20230911	110500	39720070	9660	9660	9660	9660	0
492	20230911	110400	39720070	9660	9660	9660	9660	1
493	20230911	110300	39710410	9660	9660	9660	9660	20
494	20230911	110200	39517210	9660	9660	9660	9660	0
495	20230911	110100	39517210	9660	9660	9660	9660	0
496	20230911	110000	39517210	9660	9660	9660	9660	10
497	20230911	105900	39420610	9660	9660	9660	9660	0
498	20230911	105800	39420610	9660	9660	9660	9660	0
499	20230911	105700	39420610	9660	9650	9660	9650	3
500	20230911	105600	39391640	9660	9660	9660	9660	0
501	20230911	105500	39391640	9660	9660	9660	9660	0
502	20230911	105400	39391640	9660	9660	9660	9660	0
503	20230911	105300	39391640	9660	9660	9660	9660	0
504	20230911	105200	39391640	9660	9660	9660	9660	0
505	20230911	105100	39391640	9660	9660	9660	9660	0
506	20230911	105000	39391640	9660	9660	9660	9660	0
507	20230911	104900	39391640	9660	9660	9660	9660	0
508	20230911	104800	39391640	9660	9660	9660	9660	20
509	20230911	104700	39198440	9660	9660	9660	9660	3
510	20230911	104600	39169460	9670	9670	9670	9670	0
511	20230911	104500	39169460	9670	9670	9670	9670	0
512	20230911	104400	39169460	9670	9670	9670	9670	1
513	20230911	104300	39159790	9620	9660	9660	9620	37
514	20230911	104200	38803250	9670	9670	9670	9670	0
515	20230911	104100	38803250	9670	9670	9670	9670	0
516	20230911	104000	38803250	9670	9670	9670	9670	0
517	20230911	103900	38803250	9670	9670	9670	9670	1
518	20230911	103800	38793580	9670	9670	9670	9670	5
519	20230911	103700	38745230	9670	9670	9670	9670	0
520	20230911	103600	38745230	9670	9670	9670	9670	77
521	20230911	103500	38000640	9670	9670	9670	9670	0
522	20230911	103400	38000640	9670	9670	9670	9670	0
523	20230911	103300	38000640	9670	9670	9670	9670	0
524	20230911	103200	38000640	9670	9670	9670	9670	0
525	20230911	103100	38000640	9670	9670	9670	9670	1
526	20230911	103000	37990970	9620	9630	9630	9620	910
527	20230911	102900	29233770	9660	9660	9660	9660	121
528	20230911	102800	28064910	9660	9660	9660	9660	0
529	20230911	102700	28064910	9660	9660	9660	9660	0
530	20230911	102600	28064910	9660	9660	9660	9660	20
531	20230911	102500	27871710	9660	9660	9660	9660	0
532	20230911	102400	27871710	9660	9640	9660	9640	137
533	20230911	102300	26549090	9640	9640	9640	9640	0
534	20230911	102200	26549090	9640	9640	9640	9640	10
535	20230911	102100	26452690	9640	9640	9640	9640	0
536	20230911	102000	26452690	9640	9640	9640	9640	1
537	20230911	101900	26443050	9620	9630	9630	9620	386
538	20230911	101800	22729620	9620	9620	9620	9620	0
539	20230911	101700	22729620	9620	9620	9620	9620	0
540	20230911	101600	22729620	9620	9620	9620	9620	0
541	20230911	101500	22729620	9620	9620	9620	9620	0
542	20230911	101400	22729620	9620	9620	9620	9620	0
543	20230911	101300	22729620	9620	9620	9620	9620	500
544	20230911	101200	17919620	9630	9630	9630	9630	2
545	20230911	101100	17900360	9630	9640	9640	9630	114
546	20230911	101000	16802520	9670	9670	9670	9670	0
547	20230911	100900	16802520	9670	9670	9670	9670	0
548	20230911	100800	16802520	9670	9670	9670	9670	0
549	20230911	100700	16802520	9670	9670	9670	9670	0
550	20230911	100600	16802520	9670	9670	9670	9670	1
551	20230911	100500	16792850	9630	9650	9650	9630	420
552	20230911	100400	12746450	9670	9670	9670	9670	0
553	20230911	100300	12746450	9670	9670	9670	9670	0
554	20230911	100200	12746450	9670	9670	9670	9670	1
555	20230911	100100	12736780	9640	9650	9650	9640	220
556	20230911	100000	10615820	9670	9670	9670	9670	0
557	20230911	095900	10615820	9670	9670	9670	9670	0
558	20230911	095800	10615820	9670	9670	9670	9670	0
559	20230911	095700	10615820	9670	9670	9670	9670	2
560	20230911	095600	10596480	9670	9670	9670	9670	0
561	20230911	095500	10596480	9670	9660	9670	9660	2
562	20230911	095400	10577150	9670	9670	9670	9670	0
563	20230911	095300	10577150	9670	9670	9670	9670	0
564	20230911	095200	10577150	9670	9670	9670	9670	0
565	20230911	095100	10577150	9670	9670	9670	9670	3
566	20230911	095000	10548140	9660	9660	9660	9660	16
567	20230911	094900	10393580	9670	9670	9670	9670	0
568	20230911	094800	10393580	9670	9670	9670	9670	0
569	20230911	094700	10393580	9670	9670	9670	9670	15
570	20230911	094600	10248530	9670	9670	9670	9670	0
571	20230911	094500	10248530	9670	9670	9670	9670	0
572	20230911	094400	10248530	9670	9670	9670	9670	2
573	20230911	094300	10229190	9670	9670	9670	9670	0
574	20230911	094200	10229190	9670	9670	9670	9670	0
575	20230911	094100	10229190	9670	9670	9670	9670	8
576	20230911	094000	10151830	9660	9660	9660	9660	20
577	20230911	093900	9958630	9670	9670	9670	9670	0
578	20230911	093800	9958630	9670	9670	9670	9670	2
579	20230911	093700	9939290	9670	9670	9670	9670	0
580	20230911	093600	9939290	9670	9670	9670	9670	40
581	20230911	093500	9552490	9670	9670	9670	9670	100
582	20230911	093400	8585490	9670	9670	9670	9670	1
583	20230911	093300	8575820	9670	9670	9670	9670	1
584	20230911	093200	8566150	9670	9670	9670	9670	0
585	20230911	093100	8566150	9670	9670	9670	9670	0
586	20230911	093000	8566150	9670	9670	9670	9670	0
587	20230911	092900	8566150	9670	9660	9670	9660	2
588	20230911	092800	8546820	9670	9670	9670	9670	0
589	20230911	092700	8546820	9670	9670	9670	9670	0
590	20230911	092600	8546820	9670	9670	9670	9670	0
591	20230911	092500	8546820	9670	9670	9670	9670	5
592	20230911	092400	8498470	9670	9670	9670	9670	20
593	20230911	092300	8305070	9670	9670	9670	9670	10
594	20230911	092200	8208370	9630	9630	9630	9630	100
595	20230911	092100	7245370	9620	9670	9670	9620	202
596	20230911	092000	5296770	9670	9670	9670	9670	7
597	20230911	091900	5229080	9670	9670	9670	9670	2
598	20230911	091800	5209740	9670	9670	9670	9670	0
599	20230911	091700	5209740	9670	9670	9670	9670	0
600	20230911	091600	5209740	9670	9670	9670	9670	0
601	20230911	091500	5209740	9670	9660	9670	9660	93
602	20230911	091400	4311340	9660	9660	9660	9660	0
603	20230911	091300	4311340	9660	9650	9660	9650	5
604	20230911	091200	4263080	9650	9650	9650	9650	0
605	20230911	091100	4263080	9650	9650	9650	9650	0
606	20230911	091000	4263080	9650	9650	9650	9650	74
607	20230911	090900	3548980	9650	9650	9650	9650	11
608	20230911	090800	3442830	9620	9650	9650	9620	311
609	20230911	090700	443550	9640	9640	9640	9640	0
610	20230911	090600	443550	9640	9640	9640	9640	2
611	20230911	090500	424270	9650	9650	9650	9650	9
612	20230911	090400	337420	9620	9620	9620	9620	0
613	20230911	090300	337420	9620	9620	9620	9620	4
614	20230911	090200	298940	9620	9650	9650	9620	19
615	20230911	090100	115920	9660	9660	9660	9660	3
616	20230911	090000	86940	9660	9660	9660	9660	9