KissMeData/004090/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183900	204373660	9570	9570	9570	9570	871
3	20230901	183800	204373660	9570	9570	9570	9570	0
4	20230901	183700	204373660	9570	9570	9570	9570	0
5	20230901	183600	204373660	9570	9570	9570	9570	0
6	20230901	183500	204373660	9570	9570	9570	9570	0
7	20230901	183400	204373660	9570	9570	9570	9570	0
8	20230901	183300	204373660	9570	9570	9570	9570	0
9	20230901	183200	204373660	9570	9570	9570	9570	0
10	20230901	183100	204373660	9570	9570	9570	9570	0
11	20230901	183000	204373660	9570	9570	9570	9570	0
12	20230901	182900	204373660	9570	9570	9570	9570	0
13	20230901	182800	204373660	9570	9570	9570	9570	0
14	20230901	182700	204373660	9570	9570	9570	9570	0
15	20230901	182600	204373660	9570	9570	9570	9570	0
16	20230901	182500	204373660	9570	9570	9570	9570	0
17	20230901	182400	204373660	9570	9570	9570	9570	0
18	20230901	182300	204373660	9570	9570	9570	9570	0
19	20230901	182200	204373660	9570	9570	9570	9570	0
20	20230901	182100	204373660	9570	9570	9570	9570	0
21	20230901	182000	204373660	9570	9570	9570	9570	0
22	20230901	181900	204373660	9570	9570	9570	9570	0
23	20230901	181800	204373660	9570	9570	9570	9570	0
24	20230901	181700	204373660	9570	9570	9570	9570	0
25	20230901	181600	204373660	9570	9570	9570	9570	0
26	20230901	181500	204373660	9570	9570	9570	9570	0
27	20230901	181400	204373660	9570	9570	9570	9570	0
28	20230901	181300	204373660	9570	9570	9570	9570	0
29	20230901	181200	204373660	9570	9570	9570	9570	0
30	20230901	181100	204373660	9570	9570	9570	9570	0
31	20230901	181000	204373660	9570	9570	9570	9570	0
32	20230901	180900	204373660	9570	9570	9570	9570	871
33	20230901	180800	204373660	9570	9570	9570	9570	0
34	20230901	180700	204373660	9570	9570	9570	9570	0
35	20230901	180600	204373660	9570	9570	9570	9570	0
36	20230901	180500	204373660	9570	9570	9570	9570	0
37	20230901	180400	204373660	9570	9570	9570	9570	0
38	20230901	180300	204373660	9570	9570	9570	9570	0
39	20230901	180200	204373660	9570	9570	9570	9570	0
40	20230901	180100	204373660	9570	9570	9570	9570	0
41	20230901	180000	204373660	9570	9570	9570	9570	0
42	20230901	175900	204373660	9570	9570	9570	9570	0
43	20230901	175800	204373660	9570	9570	9570	9570	0
44	20230901	175700	204373660	9570	9570	9570	9570	0
45	20230901	175600	204373660	9570	9570	9570	9570	0
46	20230901	175500	204373660	9570	9570	9570	9570	0
47	20230901	175400	204373660	9570	9570	9570	9570	0
48	20230901	175300	204373660	9570	9570	9570	9570	0
49	20230901	175200	204373660	9570	9570	9570	9570	0
50	20230901	175100	204373660	9570	9570	9570	9570	0
51	20230901	175000	204373660	9570	9570	9570	9570	0
52	20230901	174900	204373660	9570	9570	9570	9570	0
53	20230901	174800	204373660	9570	9570	9570	9570	0
54	20230901	174700	204373660	9570	9570	9570	9570	0
55	20230901	174600	204373660	9570	9570	9570	9570	0
56	20230901	174500	204373660	9570	9570	9570	9570	0
57	20230901	174400	204373660	9570	9570	9570	9570	0
58	20230901	174300	204373660	9570	9570	9570	9570	0
59	20230901	174200	204373660	9570	9570	9570	9570	0
60	20230901	174100	204373660	9570	9570	9570	9570	0
61	20230901	174000	204373660	9570	9570	9570	9570	0
62	20230901	173900	204373660	9570	9570	9570	9570	871
63	20230901	173800	204373660	9570	9570	9570	9570	0
64	20230901	173700	204373660	9570	9570	9570	9570	0
65	20230901	173600	204373660	9570	9570	9570	9570	0
66	20230901	173500	204373660	9570	9570	9570	9570	0
67	20230901	173400	204373660	9570	9570	9570	9570	0
68	20230901	173300	204373660	9570	9570	9570	9570	0
69	20230901	173200	204373660	9570	9570	9570	9570	0
70	20230901	173100	204373660	9570	9570	9570	9570	0
71	20230901	173000	204373660	9570	9570	9570	9570	0
72	20230901	172900	204373660	9570	9570	9570	9570	0
73	20230901	172800	204373660	9570	9570	9570	9570	0
74	20230901	172700	204373660	9570	9570	9570	9570	0
75	20230901	172600	204373660	9570	9570	9570	9570	0
76	20230901	172500	204373660	9570	9570	9570	9570	0
77	20230901	172400	204373660	9570	9570	9570	9570	0
78	20230901	172300	204373660	9570	9570	9570	9570	0
79	20230901	172200	204373660	9570	9570	9570	9570	0
80	20230901	172100	204373660	9570	9570	9570	9570	0
81	20230901	172000	204373660	9570	9570	9570	9570	0
82	20230901	171900	204373660	9570	9570	9570	9570	0
83	20230901	171800	204373660	9570	9570	9570	9570	0
84	20230901	171700	204373660	9570	9570	9570	9570	0
85	20230901	171600	204373660	9570	9570	9570	9570	0
86	20230901	171500	204373660	9570	9570	9570	9570	0
87	20230901	171400	204373660	9570	9570	9570	9570	0
88	20230901	171300	204373660	9570	9570	9570	9570	0
89	20230901	171200	204373660	9570	9570	9570	9570	0
90	20230901	171100	204373660	9570	9570	9570	9570	0
91	20230901	171000	204373660	9570	9570	9570	9570	0
92	20230901	170900	204373660	9570	9570	9570	9570	871
93	20230901	170800	204373660	9570	9570	9570	9570	0
94	20230901	170700	204373660	9570	9570	9570	9570	0
95	20230901	170600	204373660	9570	9570	9570	9570	0
96	20230901	170500	204373660	9570	9570	9570	9570	0
97	20230901	170400	204373660	9570	9570	9570	9570	0
98	20230901	170300	204373660	9570	9570	9570	9570	0
99	20230901	170200	204373660	9570	9570	9570	9570	0
100	20230901	170100	204373660	9570	9570	9570	9570	0
101	20230901	170000	204373660	9570	9570	9570	9570	0
102	20230901	165900	204373660	9570	9570	9570	9570	0
103	20230901	165800	204373660	9570	9570	9570	9570	0
104	20230901	165700	204373660	9570	9570	9570	9570	0
105	20230901	165600	204373660	9570	9570	9570	9570	0
106	20230901	165500	204373660	9570	9570	9570	9570	0
107	20230901	165400	204373660	9570	9570	9570	9570	0
108	20230901	165300	204373660	9570	9570	9570	9570	0
109	20230901	165200	204373660	9570	9570	9570	9570	0
110	20230901	165100	204373660	9570	9570	9570	9570	0
111	20230901	165000	204373660	9570	9570	9570	9570	0
112	20230901	164900	204373660	9570	9570	9570	9570	0
113	20230901	164800	204373660	9570	9570	9570	9570	0
114	20230901	164700	204373660	9570	9570	9570	9570	0
115	20230901	164600	204373660	9570	9570	9570	9570	0
116	20230901	164500	204373660	9570	9570	9570	9570	0
117	20230901	164400	204373660	9570	9570	9570	9570	0
118	20230901	164300	204373660	9570	9570	9570	9570	0
119	20230901	164200	204373660	9570	9570	9570	9570	0
120	20230901	164100	204373660	9570	9570	9570	9570	0
121	20230901	164000	204373660	9570	9570	9570	9570	0
122	20230901	163900	204373660	9570	9570	9570	9570	871
123	20230901	163800	204373660	9570	9570	9570	9570	0
124	20230901	163700	204373660	9570	9570	9570	9570	0
125	20230901	163600	204373660	9570	9570	9570	9570	0
126	20230901	163500	204373660	9570	9570	9570	9570	0
127	20230901	163400	204373660	9570	9570	9570	9570	0
128	20230901	163300	204373660	9570	9570	9570	9570	0
129	20230901	163200	204373660	9570	9570	9570	9570	0
130	20230901	163100	204373660	9570	9570	9570	9570	0
131	20230901	163000	204373660	9570	9570	9570	9570	0
132	20230901	162900	204373660	9570	9570	9570	9570	0
133	20230901	162800	204373660	9570	9570	9570	9570	0
134	20230901	162700	204373660	9570	9570	9570	9570	0
135	20230901	162600	204373660	9570	9570	9570	9570	0
136	20230901	162500	204373660	9570	9570	9570	9570	0
137	20230901	162400	204373660	9570	9570	9570	9570	0
138	20230901	162300	204373660	9570	9570	9570	9570	0
139	20230901	162200	204373660	9570	9570	9570	9570	0
140	20230901	162100	204373660	9570	9570	9570	9570	0
141	20230901	162000	204373660	9570	9570	9570	9570	0
142	20230901	161900	204373660	9570	9570	9570	9570	0
143	20230901	161800	204373660	9570	9570	9570	9570	0
144	20230901	161700	204373660	9570	9570	9570	9570	0
145	20230901	161600	204373660	9570	9570	9570	9570	0
146	20230901	161500	204373660	9570	9570	9570	9570	0
147	20230901	161400	204373660	9570	9570	9570	9570	0
148	20230901	161300	204373660	9570	9570	9570	9570	0
149	20230901	161200	204373660	9570	9570	9570	9570	0
150	20230901	161100	204373660	9570	9570	9570	9570	0
151	20230901	161000	204373660	9570	9570	9570	9570	0
152	20230901	160900	204373660	9570	9570	9570	9570	871
153	20230901	160800	204373660	9570	9570	9570	9570	0
154	20230901	160700	204373660	9570	9570	9570	9570	0
155	20230901	160600	204373660	9570	9570	9570	9570	0
156	20230901	160500	204373660	9570	9570	9570	9570	0
157	20230901	160400	204373660	9570	9570	9570	9570	0
158	20230901	160300	204373660	9570	9570	9570	9570	0
159	20230901	160200	204373660	9570	9570	9570	9570	0
160	20230901	160100	204373660	9570	9570	9570	9570	0
161	20230901	160000	204373660	9570	9570	9570	9570	0
162	20230901	155900	204373660	9570	9570	9570	9570	0
163	20230901	155800	204373660	9570	9570	9570	9570	0
164	20230901	155700	204373660	9570	9570	9570	9570	0
165	20230901	155600	204373660	9570	9570	9570	9570	0
166	20230901	155500	204373660	9570	9570	9570	9570	0
167	20230901	155400	204373660	9570	9570	9570	9570	0
168	20230901	155300	204373660	9570	9570	9570	9570	0
169	20230901	155200	204373660	9570	9570	9570	9570	0
170	20230901	155100	204373660	9570	9570	9570	9570	0
171	20230901	155000	204373660	9570	9570	9570	9570	0
172	20230901	154900	204373660	9570	9570	9570	9570	0
173	20230901	154800	204373660	9570	9570	9570	9570	0
174	20230901	154700	204373660	9570	9570	9570	9570	0
175	20230901	154600	204373660	9570	9570	9570	9570	0
176	20230901	154500	204373660	9570	9570	9570	9570	0
177	20230901	154400	204373660	9570	9570	9570	9570	0
178	20230901	154300	204373660	9570	9570	9570	9570	0
179	20230901	154200	204373660	9570	9570	9570	9570	0
180	20230901	154100	204373660	9570	9570	9570	9570	0
181	20230901	154000	204373660	9570	9570	9570	9570	0
182	20230901	153900	204373660	9570	9570	9570	9570	871
183	20230901	153800	204373660	9570	9570	9570	9570	0
184	20230901	153700	204373660	9570	9570	9570	9570	0
185	20230901	153600	204373660	9570	9570	9570	9570	0
186	20230901	153500	204373660	9570	9570	9570	9570	0
187	20230901	153400	204373660	9570	9570	9570	9570	0
188	20230901	153300	204373660	9570	9570	9570	9570	0
189	20230901	153200	204373660	9570	9570	9570	9570	0
190	20230901	153100	204373660	9570	9570	9570	9570	0
191	20230901	153000	204373660	9570	9570	9570	9570	871
192	20230901	152900	196038190	9570	9570	9570	9570	0
193	20230901	152800	196038190	9570	9570	9570	9570	0
194	20230901	152700	196038190	9570	9570	9570	9570	0
195	20230901	152600	196038190	9570	9570	9570	9570	0
196	20230901	152500	196038190	9570	9570	9570	9570	0
197	20230901	152400	196038190	9570	9570	9570	9570	0
198	20230901	152300	196038190	9570	9570	9570	9570	0
199	20230901	152200	196038190	9570	9570	9570	9570	0
200	20230901	152100	196038190	9570	9570	9570	9570	0
201	20230901	152000	196038190	9570	9570	9570	9570	0
202	20230901	151900	196038190	9570	9570	9570	9570	0
203	20230901	151800	196038190	9570	9570	9570	9570	0
204	20230901	151700	196038190	9570	9570	9570	9570	50
205	20230901	151600	195559690	9540	9540	9540	9540	0
206	20230901	151500	195559690	9540	9540	9540	9540	10
207	20230901	151400	195464290	9540	9550	9550	9540	5
208	20230901	151300	195416560	9540	9540	9540	9540	0
209	20230901	151200	195416560	9540	9540	9540	9540	0
210	20230901	151100	195416560	9540	9540	9540	9540	0
211	20230901	151000	195416560	9540	9540	9540	9540	0
212	20230901	150900	195416560	9540	9540	9540	9540	81
213	20230901	150800	194643820	9570	9570	9570	9570	0
214	20230901	150700	194643820	9570	9570	9570	9570	0
215	20230901	150600	194643820	9570	9570	9570	9570	0
216	20230901	150500	194643820	9570	9570	9570	9570	0
217	20230901	150400	194643820	9570	9570	9570	9570	0
218	20230901	150300	194643820	9570	9570	9570	9570	0
219	20230901	150200	194643820	9570	9570	9570	9570	0
220	20230901	150100	194643820	9570	9570	9570	9570	0
221	20230901	150000	194643820	9570	9570	9570	9570	0
222	20230901	145900	194643820	9570	9570	9570	9570	0
223	20230901	145800	194643820	9570	9570	9570	9570	0
224	20230901	145700	194643820	9570	9570	9570	9570	0
225	20230901	145600	194643820	9570	9570	9570	9570	1
226	20230901	145500	194634250	9540	9540	9540	9540	0
227	20230901	145400	194634250	9540	9540	9540	9540	0
228	20230901	145300	194634250	9540	9540	9540	9540	0
229	20230901	145200	194634250	9540	9560	9560	9540	300
230	20230901	145100	191767650	9560	9560	9560	9560	2
231	20230901	145000	191748530	9560	9560	9560	9560	0
232	20230901	144900	191748530	9560	9560	9560	9560	0
233	20230901	144800	191748530	9560	9560	9560	9560	0
234	20230901	144700	191748530	9560	9560	9560	9560	10
235	20230901	144600	191652930	9570	9560	9570	9560	123
236	20230901	144500	190477020	9570	9570	9570	9570	0
237	20230901	144400	190477020	9570	9570	9570	9570	125
238	20230901	144300	189280770	9560	9560	9560	9560	688
239	20230901	144200	182703490	9550	9550	9550	9550	0
240	20230901	144100	182703490	9550	9550	9550	9550	0
241	20230901	144000	182703490	9550	9550	9550	9550	135
242	20230901	143900	181414240	9550	9550	9550	9550	0
243	20230901	143800	181414240	9550	9550	9550	9550	0
244	20230901	143700	181414240	9550	9550	9550	9550	0
245	20230901	143600	181414240	9550	9550	9550	9550	450
246	20230901	143500	177116740	9550	9550	9550	9550	0
247	20230901	143400	177116740	9550	9550	9550	9550	5
248	20230901	143300	177068990	9550	9550	9550	9550	0
249	20230901	143200	177068990	9550	9550	9550	9550	10
250	20230901	143100	176973490	9550	9550	9550	9550	0
251	20230901	143000	176973490	9550	9550	9550	9550	0
252	20230901	142900	176973490	9550	9550	9550	9550	0
253	20230901	142800	176973490	9550	9550	9550	9550	0
254	20230901	142700	176973490	9550	9550	9550	9550	4
255	20230901	142600	176935290	9550	9550	9550	9550	0
256	20230901	142500	176935290	9550	9550	9550	9550	0
257	20230901	142400	176935290	9550	9550	9550	9550	863
258	20230901	142300	168693640	9550	9550	9550	9550	200
259	20230901	142200	166783640	9550	9550	9550	9550	0
260	20230901	142100	166783640	9550	9550	9550	9550	0
261	20230901	142000	166783640	9550	9550	9550	9550	1
262	20230901	141900	166774090	9550	9550	9550	9550	3
263	20230901	141800	166745440	9560	9560	9560	9560	0
264	20230901	141700	166745440	9560	9560	9560	9560	0
265	20230901	141600	166745440	9560	9560	9560	9560	1
266	20230901	141500	166735880	9550	9550	9550	9550	0
267	20230901	141400	166735880	9550	9550	9550	9550	0
268	20230901	141300	166735880	9550	9550	9550	9550	0
269	20230901	141200	166735880	9550	9550	9550	9550	0
270	20230901	141100	166735880	9550	9550	9550	9550	0
271	20230901	141000	166735880	9550	9550	9550	9550	0
272	20230901	140900	166735880	9550	9550	9550	9550	0
273	20230901	140800	166735880	9550	9550	9550	9550	0
274	20230901	140700	166735880	9550	9550	9550	9550	0
275	20230901	140600	166735880	9550	9550	9550	9550	0
276	20230901	140500	166735880	9550	9550	9550	9550	0
277	20230901	140400	166735880	9550	9550	9550	9550	1
278	20230901	140300	166726330	9550	9550	9550	9550	0
279	20230901	140200	166726330	9550	9550	9550	9550	11
280	20230901	140100	166621280	9550	9550	9550	9550	50
281	20230901	140000	166143780	9550	9550	9550	9550	2
282	20230901	135900	166124680	9550	9550	9550	9550	0
283	20230901	135800	166124680	9550	9550	9550	9550	1
284	20230901	135700	166115130	9550	9550	9550	9550	1
285	20230901	135600	166105580	9550	9550	9550	9550	1
286	20230901	135500	166096030	9560	9560	9560	9560	0
287	20230901	135400	166096030	9560	9560	9560	9560	208
288	20230901	135300	164107550	9570	9570	9570	9570	5
289	20230901	135200	164059700	9570	9570	9570	9570	0
290	20230901	135100	164059700	9570	9570	9570	9570	135
291	20230901	135000	162767750	9570	9570	9570	9570	0
292	20230901	134900	162767750	9570	9570	9570	9570	0
293	20230901	134800	162767750	9570	9570	9570	9570	2
294	20230901	134700	162748610	9550	9550	9550	9550	5
295	20230901	134600	162700860	9580	9580	9580	9580	0
296	20230901	134500	162700860	9580	9580	9580	9580	0
297	20230901	134400	162700860	9580	9580	9580	9580	89
298	20230901	134300	161848240	9580	9580	9580	9580	0
299	20230901	134200	161848240	9580	9580	9580	9580	0
300	20230901	134100	161848240	9580	9580	9580	9580	0
301	20230901	134000	161848240	9580	9560	9580	9560	1302
302	20230901	133900	149384230	9550	9550	9550	9550	0
303	20230901	133800	149384230	9550	9550	9550	9550	3
304	20230901	133700	149355580	9540	9540	9540	9540	0
305	20230901	133600	149355580	9540	9540	9540	9540	0
306	20230901	133500	149355580	9540	9540	9540	9540	1
307	20230901	133400	149346040	9540	9540	9540	9540	0
308	20230901	133300	149346040	9540	9560	9560	9540	88
309	20230901	133200	148505860	9550	9550	9550	9550	0
310	20230901	133100	148505860	9550	9550	9550	9550	0
311	20230901	133000	148505860	9550	9550	9550	9550	0
312	20230901	132900	148505860	9550	9550	9550	9550	0
313	20230901	132800	148505860	9550	9550	9550	9550	0
314	20230901	132700	148505860	9550	9550	9550	9550	0
315	20230901	132600	148505860	9550	9550	9550	9550	0
316	20230901	132500	148505860	9550	9550	9550	9550	115
317	20230901	132400	147407610	9560	9560	9560	9560	0
318	20230901	132300	147407610	9560	9560	9560	9560	0
319	20230901	132200	147407610	9560	9560	9560	9560	0
320	20230901	132100	147407610	9560	9560	9560	9560	0
321	20230901	132000	147407610	9560	9560	9560	9560	0
322	20230901	131900	147407610	9560	9560	9560	9560	0
323	20230901	131800	147407610	9560	9560	9560	9560	0
324	20230901	131700	147407610	9560	9560	9560	9560	0
325	20230901	131600	147407610	9560	9560	9560	9560	120
326	20230901	131500	146260410	9550	9550	9550	9550	0
327	20230901	131400	146260410	9550	9550	9550	9550	0
328	20230901	131300	146260410	9550	9550	9550	9550	0
329	20230901	131200	146260410	9550	9550	9550	9550	107
330	20230901	131100	145238560	9550	9550	9550	9550	0
331	20230901	131000	145238560	9550	9550	9550	9550	0
332	20230901	130900	145238560	9550	9550	9550	9550	0
333	20230901	130800	145238560	9550	9550	9550	9550	0
334	20230901	130700	145238560	9550	9550	9550	9550	0
335	20230901	130600	145238560	9550	9550	9550	9550	10
336	20230901	130500	145143060	9550	9550	9550	9550	0
337	20230901	130400	145143060	9550	9550	9550	9550	0
338	20230901	130300	145143060	9550	9550	9550	9550	0
339	20230901	130200	145143060	9550	9550	9550	9550	0
340	20230901	130100	145143060	9550	9550	9550	9550	526
341	20230901	130000	140119760	9540	9540	9540	9540	0
342	20230901	125900	140119760	9540	9540	9540	9540	0
343	20230901	125800	140119760	9540	9540	9540	9540	157
344	20230901	125700	138621980	9550	9550	9550	9550	0
345	20230901	125600	138621980	9550	9550	9550	9550	0
346	20230901	125500	138621980	9550	9550	9550	9550	0
347	20230901	125400	138621980	9550	9550	9550	9550	0
348	20230901	125300	138621980	9550	9550	9550	9550	0
349	20230901	125200	138621980	9550	9550	9550	9550	0
350	20230901	125100	138621980	9550	9550	9550	9550	618
351	20230901	125000	132720080	9550	9550	9550	9550	0
352	20230901	124900	132720080	9550	9550	9550	9550	0
353	20230901	124800	132720080	9550	9550	9550	9550	0
354	20230901	124700	132720080	9550	9550	9550	9550	15
355	20230901	124600	132576830	9550	9550	9550	9550	0
356	20230901	124500	132576830	9550	9550	9550	9550	0
357	20230901	124400	132576830	9550	9550	9550	9550	0
358	20230901	124300	132576830	9550	9550	9550	9550	0
359	20230901	124200	132576830	9550	9550	9550	9550	0
360	20230901	124100	132576830	9550	9550	9550	9550	0
361	20230901	124000	132576830	9550	9550	9550	9550	0
362	20230901	123900	132576830	9550	9550	9550	9550	0
363	20230901	123800	132576830	9550	9550	9550	9550	0
364	20230901	123700	132576830	9550	9550	9550	9550	0
365	20230901	123600	132576830	9550	9550	9550	9550	0
366	20230901	123500	132576830	9550	9550	9550	9550	0
367	20230901	123400	132576830	9550	9550	9550	9550	47
368	20230901	123300	132127980	9550	9550	9550	9550	0
369	20230901	123200	132127980	9550	9550	9550	9550	0
370	20230901	123100	132127980	9550	9550	9550	9550	0
371	20230901	123000	132127980	9550	9550	9550	9550	0
372	20230901	122900	132127980	9550	9550	9550	9550	0
373	20230901	122800	132127980	9550	9550	9550	9550	0
374	20230901	122700	132127980	9550	9550	9550	9550	1
375	20230901	122600	132118430	9550	9550	9550	9550	50
376	20230901	122500	131640930	9550	9550	9550	9550	0
377	20230901	122400	131640930	9550	9550	9550	9550	0
378	20230901	122300	131640930	9550	9550	9550	9550	1
379	20230901	122200	131631380	9540	9540	9540	9540	0
380	20230901	122100	131631380	9540	9550	9550	9540	600
381	20230901	122000	125906550	9560	9560	9560	9560	0
382	20230901	121900	125906550	9560	9560	9560	9560	0
383	20230901	121800	125906550	9560	9560	9560	9560	0
384	20230901	121700	125906550	9560	9560	9560	9560	0
385	20230901	121600	125906550	9560	9560	9560	9560	0
386	20230901	121500	125906550	9560	9560	9560	9560	0
387	20230901	121400	125906550	9560	9560	9560	9560	0
388	20230901	121300	125906550	9560	9560	9560	9560	0
389	20230901	121200	125906550	9560	9560	9560	9560	0
390	20230901	121100	125906550	9560	9560	9560	9560	0
391	20230901	121000	125906550	9560	9560	9560	9560	0
392	20230901	120900	125906550	9560	9560	9560	9560	15
393	20230901	120800	125763150	9560	9560	9560	9560	10
394	20230901	120700	125667550	9560	9560	9560	9560	2
395	20230901	120600	125648430	9550	9550	9550	9550	0
396	20230901	120500	125648430	9550	9550	9550	9550	0
397	20230901	120400	125648430	9550	9550	9550	9550	0
398	20230901	120300	125648430	9550	9550	9550	9550	0
399	20230901	120200	125648430	9550	9550	9550	9550	10
400	20230901	120100	125552930	9550	9550	9550	9550	0
401	20230901	120000	125552930	9550	9550	9550	9550	107
402	20230901	115900	124531080	9540	9540	9540	9540	0
403	20230901	115800	124531080	9540	9540	9540	9540	0
404	20230901	115700	124531080	9540	9540	9540	9540	0
405	20230901	115600	124531080	9540	9540	9540	9540	0
406	20230901	115500	124531080	9540	9540	9540	9540	1
407	20230901	115400	124521540	9570	9570	9570	9570	0
408	20230901	115300	124521540	9570	9570	9570	9570	0
409	20230901	115200	124521540	9570	9570	9570	9570	0
410	20230901	115100	124521540	9570	9570	9570	9570	0
411	20230901	115000	124521540	9570	9570	9570	9570	0
412	20230901	114900	124521540	9570	9570	9570	9570	10
413	20230901	114800	124425840	9570	9570	9570	9570	0
414	20230901	114700	124425840	9570	9570	9570	9570	0
415	20230901	114600	124425840	9570	9570	9570	9570	0
416	20230901	114500	124425840	9570	9570	9570	9570	0
417	20230901	114400	124425840	9570	9570	9570	9570	0
418	20230901	114300	124425840	9570	9570	9570	9570	0
419	20230901	114200	124425840	9570	9570	9570	9570	10
420	20230901	114100	124330140	9570	9570	9570	9570	3
421	20230901	114000	124301430	9550	9550	9550	9550	0
422	20230901	113900	124301430	9550	9550	9550	9550	0
423	20230901	113800	124301430	9550	9550	9550	9550	27
424	20230901	113700	124043580	9550	9550	9550	9550	80
425	20230901	113600	123279580	9540	9540	9540	9540	0
426	20230901	113500	123279580	9540	9540	9540	9540	3
427	20230901	113400	123250960	9540	9550	9550	9540	330
428	20230901	113300	120102020	9550	9550	9550	9550	0
429	20230901	113200	120102020	9550	9550	9550	9550	0
430	20230901	113100	120102020	9550	9550	9550	9550	132
431	20230901	113000	118841420	9550	9560	9560	9550	465
432	20230901	112900	114399020	9570	9570	9570	9570	10
433	20230901	112800	114303320	9570	9570	9570	9570	0
434	20230901	112700	114303320	9570	9570	9570	9570	0
435	20230901	112600	114303320	9570	9570	9570	9570	0
436	20230901	112500	114303320	9570	9570	9570	9570	1
437	20230901	112400	114293750	9570	9570	9570	9570	0
438	20230901	112300	114293750	9570	9570	9570	9570	0
439	20230901	112200	114293750	9570	9570	9570	9570	0
440	20230901	112100	114293750	9570	9570	9570	9570	0
441	20230901	112000	114293750	9570	9570	9570	9570	1
442	20230901	111900	114284180	9570	9570	9570	9570	0
443	20230901	111800	114284180	9570	9570	9570	9570	0
444	20230901	111700	114284180	9570	9570	9570	9570	0
445	20230901	111600	114284180	9570	9570	9570	9570	1
446	20230901	111500	114274610	9570	9570	9570	9570	1
447	20230901	111400	114265040	9570	9570	9570	9570	0
448	20230901	111300	114265040	9570	9570	9570	9570	1
449	20230901	111200	114255470	9570	9570	9570	9570	2
450	20230901	111100	114236330	9570	9570	9570	9570	0
451	20230901	111000	114236330	9570	9590	9590	9570	53
452	20230901	110900	113728770	9580	9570	9580	9570	484
453	20230901	110800	109093050	9580	9580	9580	9580	0
454	20230901	110700	109093050	9580	9580	9580	9580	0
455	20230901	110600	109093050	9580	9570	9580	9570	495
456	20230901	110500	104355890	9570	9560	9570	9560	591
457	20230901	110400	98705390	9550	9550	9550	9550	674
458	20230901	110300	92268690	9540	9540	9540	9540	0
459	20230901	110200	92268690	9540	9540	9540	9540	6
460	20230901	110100	92211450	9540	9560	9560	9540	933
461	20230901	110000	83306280	9550	9550	9550	9550	0
462	20230901	105900	83306280	9550	9550	9550	9550	91
463	20230901	105800	82437230	9550	9550	9550	9550	38
464	20230901	105700	82074330	9550	9550	9550	9550	0
465	20230901	105600	82074330	9550	9560	9560	9550	4
466	20230901	105500	82036120	9560	9560	9560	9560	0
467	20230901	105400	82036120	9560	9560	9560	9560	0
468	20230901	105300	82036120	9560	9560	9560	9560	1
469	20230901	105200	82026560	9550	9540	9550	9540	109
470	20230901	105100	80986330	9550	9550	9550	9550	1
471	20230901	105000	80976780	9550	9550	9550	9550	0
472	20230901	104900	80976780	9550	9550	9550	9550	0
473	20230901	104800	80976780	9550	9550	9550	9550	120
474	20230901	104700	79830780	9560	9560	9560	9560	20
475	20230901	104600	79639580	9560	9560	9560	9560	1
476	20230901	104500	79630020	9560	9560	9560	9560	0
477	20230901	104400	79630020	9560	9560	9560	9560	0
478	20230901	104300	79630020	9560	9560	9560	9560	1
479	20230901	104200	79620460	9550	9550	9550	9550	0
480	20230901	104100	79620460	9550	9550	9550	9550	1
481	20230901	104000	79610910	9560	9560	9560	9560	9
482	20230901	103900	79524870	9550	9550	9550	9550	9
483	20230901	103800	79438920	9540	9540	9540	9540	1
484	20230901	103700	79429380	9550	9550	9550	9550	1
485	20230901	103600	79419830	9550	9550	9550	9550	0
486	20230901	103500	79419830	9550	9550	9550	9550	0
487	20230901	103400	79419830	9550	9550	9550	9550	0
488	20230901	103300	79419830	9550	9550	9550	9550	0
489	20230901	103200	79419830	9550	9550	9550	9550	11
490	20230901	103100	79314780	9550	9550	9550	9550	100
491	20230901	103000	78359780	9550	9550	9550	9540	107
492	20230901	102900	77338030	9550	9550	9550	9550	0
493	20230901	102800	77338030	9550	9550	9550	9550	0
494	20230901	102700	77338030	9550	9550	9550	9550	0
495	20230901	102600	77338030	9550	9550	9550	9550	1
496	20230901	102500	77328480	9550	9550	9550	9550	0
497	20230901	102400	77328480	9550	9550	9550	9550	3
498	20230901	102300	77299830	9550	9550	9550	9550	0
499	20230901	102200	77299830	9550	9550	9550	9550	20
500	20230901	102100	77108830	9560	9560	9560	9560	50
501	20230901	102000	76630830	9550	9550	9550	9550	93
502	20230901	101900	75742680	9560	9550	9560	9550	4
503	20230901	101800	75704460	9560	9560	9560	9550	74
504	20230901	101700	74997030	9550	9560	9560	9550	6
505	20230901	101600	74939690	9550	9570	9570	9550	1021
506	20230901	101500	65184150	9570	9570	9570	9570	2
507	20230901	101400	65165010	9560	9560	9560	9560	31
508	20230901	101300	64868650	9560	9560	9560	9560	26
509	20230901	101200	64620090	9560	9560	9560	9560	5
510	20230901	101100	64572290	9570	9570	9570	9570	0
511	20230901	101000	64572290	9570	9540	9570	9540	282
512	20230901	100900	61879270	9530	9530	9530	9530	194
513	20230901	100800	60030450	9530	9530	9530	9530	0
514	20230901	100700	60030450	9530	9520	9530	9520	186
515	20230901	100600	58259720	9520	9520	9520	9520	0
516	20230901	100500	58259720	9520	9520	9520	9520	0
517	20230901	100400	58259720	9520	9520	9520	9520	0
518	20230901	100300	58259720	9520	9520	9520	9520	0
519	20230901	100200	58259720	9520	9520	9520	9520	0
520	20230901	100100	58259720	9520	9520	9520	9520	299
521	20230901	100000	55413240	9520	9520	9520	9520	0
522	20230901	095900	55413240	9520	9520	9520	9520	11
523	20230901	095800	55308520	9520	9520	9520	9520	0
524	20230901	095700	55308520	9520	9520	9520	9520	5
525	20230901	095600	55260920	9530	9530	9530	9530	5
526	20230901	095500	55213270	9530	9530	9530	9530	78
527	20230901	095400	54469930	9530	9530	9530	9530	10
528	20230901	095300	54374630	9530	9530	9530	9530	0
529	20230901	095200	54374630	9530	9530	9530	9530	160
530	20230901	095100	52849830	9530	9530	9530	9530	50
531	20230901	095000	52373330	9520	9520	9520	9520	0
532	20230901	094900	52373330	9520	9520	9520	9520	120
533	20230901	094800	51230930	9520	9520	9520	9520	0
534	20230901	094700	51230930	9520	9530	9530	9520	331
535	20230901	094600	48078330	9530	9520	9530	9520	123
536	20230901	094500	46906440	9520	9520	9520	9520	110
537	20230901	094400	45859240	9510	9510	9510	9510	0
538	20230901	094300	45859240	9510	9510	9510	9510	98
539	20230901	094200	44927260	9510	9500	9510	9500	30
540	20230901	094100	44642250	9510	9510	9510	9510	0
541	20230901	094000	44642250	9510	9510	9510	9510	0
542	20230901	093900	44642250	9510	9510	9510	9510	116
543	20230901	093800	43539090	9510	9510	9510	9510	6
544	20230901	093700	43482030	9510	9510	9510	9510	10
545	20230901	093600	43386930	9510	9510	9510	9510	11
546	20230901	093500	43282320	9500	9500	9500	9500	0
547	20230901	093400	43282320	9500	9500	9500	9500	250
548	20230901	093300	40907320	9500	9500	9500	9500	313
549	20230901	093200	37933820	9500	9500	9500	9500	468
550	20230901	093100	33487820	9500	9500	9500	9500	15
551	20230901	093000	33345320	9500	9500	9500	9500	50
552	20230901	092900	32870320	9510	9510	9510	9510	288
553	20230901	092800	30131440	9510	9510	9510	9510	249
554	20230901	092700	27763450	9510	9510	9510	9510	47
555	20230901	092600	27316480	9520	9530	9530	9520	289
556	20230901	092500	24565190	9520	9520	9520	9520	0
557	20230901	092400	24565190	9520	9530	9530	9520	93
558	20230901	092300	23679730	9520	9520	9520	9520	4
559	20230901	092200	23641650	9520	9520	9520	9520	256
560	20230901	092100	21204530	9530	9530	9530	9530	10
561	20230901	092000	21109230	9530	9530	9530	9530	0
562	20230901	091900	21109230	9530	9530	9530	9530	0
563	20230901	091800	21109230	9530	9530	9530	9530	8
564	20230901	091700	21032990	9530	9530	9530	9530	0
565	20230901	091600	21032990	9530	9530	9530	9530	0
566	20230901	091500	21032990	9530	9530	9530	9530	5
567	20230901	091400	20985340	9520	9520	9520	9520	107
568	20230901	091300	19966700	9510	9510	9510	9510	15
569	20230901	091200	19824050	9530	9530	9530	9530	1
570	20230901	091100	19814520	9530	9530	9530	9530	1
571	20230901	091000	19804990	9500	9500	9500	9500	543
572	20230901	090900	14646490	9570	9570	9570	9570	0
573	20230901	090800	14646490	9570	9570	9570	9570	0
574	20230901	090700	14646490	9570	9570	9570	9570	2
575	20230901	090600	14627350	9580	9580	9580	9580	0
576	20230901	090500	14627350	9580	9580	9580	9580	0
577	20230901	090400	14627350	9580	9550	9580	9550	112
578	20230901	090300	13554560	9550	9540	9550	9540	30
579	20230901	090200	13268350	9540	9540	9540	9540	1
580	20230901	090100	13258810	9490	9500	9500	9490	417
581	20230901	090000	9297350	9510	9590	9590	9510	975