KissMeData/318010/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203200	49683800	8900	8900	8900	8900	479
3	20230901	203100	49683800	8900	8900	8900	8900	0
4	20230901	203000	49683800	8900	8900	8900	8900	0
5	20230901	202900	49683800	8900	8900	8900	8900	0
6	20230901	202800	49683800	8900	8900	8900	8900	0
7	20230901	202700	49683800	8900	8900	8900	8900	0
8	20230901	202600	49683800	8900	8900	8900	8900	0
9	20230901	202500	49683800	8900	8900	8900	8900	0
10	20230901	202400	49683800	8900	8900	8900	8900	0
11	20230901	202300	49683800	8900	8900	8900	8900	0
12	20230901	202200	49683800	8900	8900	8900	8900	0
13	20230901	202100	49683800	8900	8900	8900	8900	0
14	20230901	202000	49683800	8900	8900	8900	8900	0
15	20230901	201900	49683800	8900	8900	8900	8900	0
16	20230901	201800	49683800	8900	8900	8900	8900	0
17	20230901	201700	49683800	8900	8900	8900	8900	0
18	20230901	201600	49683800	8900	8900	8900	8900	0
19	20230901	201500	49683800	8900	8900	8900	8900	0
20	20230901	201400	49683800	8900	8900	8900	8900	0
21	20230901	201300	49683800	8900	8900	8900	8900	0
22	20230901	201200	49683800	8900	8900	8900	8900	0
23	20230901	201100	49683800	8900	8900	8900	8900	0
24	20230901	201000	49683800	8900	8900	8900	8900	0
25	20230901	200900	49683800	8900	8900	8900	8900	0
26	20230901	200800	49683800	8900	8900	8900	8900	0
27	20230901	200700	49683800	8900	8900	8900	8900	0
28	20230901	200600	49683800	8900	8900	8900	8900	0
29	20230901	200500	49683800	8900	8900	8900	8900	0
30	20230901	200400	49683800	8900	8900	8900	8900	0
31	20230901	200300	49683800	8900	8900	8900	8900	0
32	20230901	200200	49683800	8900	8900	8900	8900	479
33	20230901	200100	49683800	8900	8900	8900	8900	0
34	20230901	200000	49683800	8900	8900	8900	8900	0
35	20230901	195900	49683800	8900	8900	8900	8900	0
36	20230901	195800	49683800	8900	8900	8900	8900	0
37	20230901	195700	49683800	8900	8900	8900	8900	0
38	20230901	195600	49683800	8900	8900	8900	8900	0
39	20230901	195500	49683800	8900	8900	8900	8900	0
40	20230901	195400	49683800	8900	8900	8900	8900	0
41	20230901	195300	49683800	8900	8900	8900	8900	0
42	20230901	195200	49683800	8900	8900	8900	8900	0
43	20230901	195100	49683800	8900	8900	8900	8900	0
44	20230901	195000	49683800	8900	8900	8900	8900	0
45	20230901	194900	49683800	8900	8900	8900	8900	0
46	20230901	194800	49683800	8900	8900	8900	8900	0
47	20230901	194700	49683800	8900	8900	8900	8900	0
48	20230901	194600	49683800	8900	8900	8900	8900	0
49	20230901	194500	49683800	8900	8900	8900	8900	0
50	20230901	194400	49683800	8900	8900	8900	8900	0
51	20230901	194300	49683800	8900	8900	8900	8900	0
52	20230901	194200	49683800	8900	8900	8900	8900	0
53	20230901	194100	49683800	8900	8900	8900	8900	0
54	20230901	194000	49683800	8900	8900	8900	8900	0
55	20230901	193900	49683800	8900	8900	8900	8900	0
56	20230901	193800	49683800	8900	8900	8900	8900	0
57	20230901	193700	49683800	8900	8900	8900	8900	0
58	20230901	193600	49683800	8900	8900	8900	8900	0
59	20230901	193500	49683800	8900	8900	8900	8900	0
60	20230901	193400	49683800	8900	8900	8900	8900	0
61	20230901	193300	49683800	8900	8900	8900	8900	0
62	20230901	193200	49683800	8900	8900	8900	8900	479
63	20230901	193100	49683800	8900	8900	8900	8900	0
64	20230901	193000	49683800	8900	8900	8900	8900	0
65	20230901	192900	49683800	8900	8900	8900	8900	0
66	20230901	192800	49683800	8900	8900	8900	8900	0
67	20230901	192700	49683800	8900	8900	8900	8900	0
68	20230901	192600	49683800	8900	8900	8900	8900	0
69	20230901	192500	49683800	8900	8900	8900	8900	0
70	20230901	192400	49683800	8900	8900	8900	8900	0
71	20230901	192300	49683800	8900	8900	8900	8900	0
72	20230901	192200	49683800	8900	8900	8900	8900	0
73	20230901	192100	49683800	8900	8900	8900	8900	0
74	20230901	192000	49683800	8900	8900	8900	8900	0
75	20230901	191900	49683800	8900	8900	8900	8900	0
76	20230901	191800	49683800	8900	8900	8900	8900	0
77	20230901	191700	49683800	8900	8900	8900	8900	0
78	20230901	191600	49683800	8900	8900	8900	8900	0
79	20230901	191500	49683800	8900	8900	8900	8900	0
80	20230901	191400	49683800	8900	8900	8900	8900	0
81	20230901	191300	49683800	8900	8900	8900	8900	0
82	20230901	191200	49683800	8900	8900	8900	8900	0
83	20230901	191100	49683800	8900	8900	8900	8900	0
84	20230901	191000	49683800	8900	8900	8900	8900	0
85	20230901	190900	49683800	8900	8900	8900	8900	0
86	20230901	190800	49683800	8900	8900	8900	8900	0
87	20230901	190700	49683800	8900	8900	8900	8900	0
88	20230901	190600	49683800	8900	8900	8900	8900	0
89	20230901	190500	49683800	8900	8900	8900	8900	0
90	20230901	190400	49683800	8900	8900	8900	8900	0
91	20230901	190300	49683800	8900	8900	8900	8900	0
92	20230901	190200	49683800	8900	8900	8900	8900	479
93	20230901	190100	49683800	8900	8900	8900	8900	0
94	20230901	190000	49683800	8900	8900	8900	8900	0
95	20230901	185900	49683800	8900	8900	8900	8900	0
96	20230901	185800	49683800	8900	8900	8900	8900	0
97	20230901	185700	49683800	8900	8900	8900	8900	0
98	20230901	185600	49683800	8900	8900	8900	8900	0
99	20230901	185500	49683800	8900	8900	8900	8900	0
100	20230901	185400	49683800	8900	8900	8900	8900	0
101	20230901	185300	49683800	8900	8900	8900	8900	0
102	20230901	185200	49683800	8900	8900	8900	8900	0
103	20230901	185100	49683800	8900	8900	8900	8900	0
104	20230901	185000	49683800	8900	8900	8900	8900	0
105	20230901	184900	49683800	8900	8900	8900	8900	0
106	20230901	184800	49683800	8900	8900	8900	8900	0
107	20230901	184700	49683800	8900	8900	8900	8900	0
108	20230901	184600	49683800	8900	8900	8900	8900	0
109	20230901	184500	49683800	8900	8900	8900	8900	0
110	20230901	184400	49683800	8900	8900	8900	8900	0
111	20230901	184300	49683800	8900	8900	8900	8900	0
112	20230901	184200	49683800	8900	8900	8900	8900	0
113	20230901	184100	49683800	8900	8900	8900	8900	0
114	20230901	184000	49683800	8900	8900	8900	8900	0
115	20230901	183900	49683800	8900	8900	8900	8900	0
116	20230901	183800	49683800	8900	8900	8900	8900	0
117	20230901	183700	49683800	8900	8900	8900	8900	0
118	20230901	183600	49683800	8900	8900	8900	8900	0
119	20230901	183500	49683800	8900	8900	8900	8900	0
120	20230901	183400	49683800	8900	8900	8900	8900	0
121	20230901	183300	49683800	8900	8900	8900	8900	0
122	20230901	183200	49683800	8900	8900	8900	8900	479
123	20230901	183100	49683800	8900	8900	8900	8900	0
124	20230901	183000	49683800	8900	8900	8900	8900	0
125	20230901	182900	49683800	8900	8900	8900	8900	0
126	20230901	182800	49683800	8900	8900	8900	8900	0
127	20230901	182700	49683800	8900	8900	8900	8900	0
128	20230901	182600	49683800	8900	8900	8900	8900	0
129	20230901	182500	49683800	8900	8900	8900	8900	0
130	20230901	182400	49683800	8900	8900	8900	8900	0
131	20230901	182300	49683800	8900	8900	8900	8900	0
132	20230901	182200	49683800	8900	8900	8900	8900	0
133	20230901	182100	49683800	8900	8900	8900	8900	0
134	20230901	182000	49683800	8900	8900	8900	8900	0
135	20230901	181900	49683800	8900	8900	8900	8900	0
136	20230901	181800	49683800	8900	8900	8900	8900	0
137	20230901	181700	49683800	8900	8900	8900	8900	0
138	20230901	181600	49683800	8900	8900	8900	8900	0
139	20230901	181500	49683800	8900	8900	8900	8900	0
140	20230901	181400	49683800	8900	8900	8900	8900	0
141	20230901	181300	49683800	8900	8900	8900	8900	0
142	20230901	181200	49683800	8900	8900	8900	8900	0
143	20230901	181100	49683800	8900	8900	8900	8900	0
144	20230901	181000	49683800	8900	8900	8900	8900	0
145	20230901	180900	49683800	8900	8900	8900	8900	0
146	20230901	180800	49683800	8900	8900	8900	8900	0
147	20230901	180700	49683800	8900	8900	8900	8900	0
148	20230901	180600	49683800	8900	8900	8900	8900	0
149	20230901	180500	49683800	8900	8900	8900	8900	0
150	20230901	180400	49683800	8900	8900	8900	8900	0
151	20230901	180300	49683800	8900	8900	8900	8900	0
152	20230901	180200	49683800	8900	8900	8900	8900	479
153	20230901	180100	49683800	8900	8900	8900	8900	0
154	20230901	180000	49683800	8900	8900	8900	8900	0
155	20230901	175900	49683800	8900	8900	8900	8900	0
156	20230901	175800	49683800	8900	8900	8900	8900	0
157	20230901	175700	49683800	8900	8900	8900	8900	0
158	20230901	175600	49683800	8900	8900	8900	8900	0
159	20230901	175500	49683800	8900	8900	8900	8900	0
160	20230901	175400	49683800	8900	8900	8900	8900	0
161	20230901	175300	49683800	8900	8900	8900	8900	0
162	20230901	175200	49683800	8900	8900	8900	8900	0
163	20230901	175100	49683800	8900	8900	8900	8900	0
164	20230901	175000	49683800	8900	8900	8900	8900	0
165	20230901	174900	49683800	8900	8900	8900	8900	0
166	20230901	174800	49683800	8900	8900	8900	8900	0
167	20230901	174700	49683800	8900	8900	8900	8900	0
168	20230901	174600	49683800	8900	8900	8900	8900	0
169	20230901	174500	49683800	8900	8900	8900	8900	0
170	20230901	174400	49683800	8900	8900	8900	8900	0
171	20230901	174300	49683800	8900	8900	8900	8900	0
172	20230901	174200	49683800	8900	8900	8900	8900	0
173	20230901	174100	49683800	8900	8900	8900	8900	0
174	20230901	174000	49683800	8900	8900	8900	8900	0
175	20230901	173900	49683800	8900	8900	8900	8900	0
176	20230901	173800	49683800	8900	8900	8900	8900	0
177	20230901	173700	49683800	8900	8900	8900	8900	0
178	20230901	173600	49683800	8900	8900	8900	8900	0
179	20230901	173500	49683800	8900	8900	8900	8900	0
180	20230901	173400	49683800	8900	8900	8900	8900	0
181	20230901	173300	49683800	8900	8900	8900	8900	0
182	20230901	173200	49683800	8900	8900	8900	8900	479
183	20230901	173100	49683800	8900	8900	8900	8900	0
184	20230901	173000	49683800	8900	8900	8900	8900	0
185	20230901	172900	49683800	8900	8900	8900	8900	0
186	20230901	172800	49683800	8900	8900	8900	8900	0
187	20230901	172700	49683800	8900	8900	8900	8900	0
188	20230901	172600	49683800	8900	8900	8900	8900	0
189	20230901	172500	49683800	8900	8900	8900	8900	0
190	20230901	172400	49683800	8900	8900	8900	8900	0
191	20230901	172300	49683800	8900	8900	8900	8900	0
192	20230901	172200	49683800	8900	8900	8900	8900	0
193	20230901	172100	49683800	8900	8900	8900	8900	0
194	20230901	172000	49683800	8900	8900	8900	8900	0
195	20230901	171900	49683800	8900	8900	8900	8900	0
196	20230901	171800	49683800	8900	8900	8900	8900	0
197	20230901	171700	49683800	8900	8900	8900	8900	0
198	20230901	171600	49683800	8900	8900	8900	8900	0
199	20230901	171500	49683800	8900	8900	8900	8900	0
200	20230901	171400	49683800	8900	8900	8900	8900	0
201	20230901	171300	49683800	8900	8900	8900	8900	0
202	20230901	171200	49683800	8900	8900	8900	8900	0
203	20230901	171100	49683800	8900	8900	8900	8900	0
204	20230901	171000	49683800	8900	8900	8900	8900	0
205	20230901	170900	49683800	8900	8900	8900	8900	0
206	20230901	170800	49683800	8900	8900	8900	8900	0
207	20230901	170700	49683800	8900	8900	8900	8900	0
208	20230901	170600	49683800	8900	8900	8900	8900	0
209	20230901	170500	49683800	8900	8900	8900	8900	0
210	20230901	170400	49683800	8900	8900	8900	8900	0
211	20230901	170300	49683800	8900	8900	8900	8900	0
212	20230901	170200	49683800	8900	8900	8900	8900	479
213	20230901	170100	49683800	8900	8900	8900	8900	0
214	20230901	170000	49683800	8900	8900	8900	8900	0
215	20230901	165900	49683800	8900	8900	8900	8900	0
216	20230901	165800	49683800	8900	8900	8900	8900	0
217	20230901	165700	49683800	8900	8900	8900	8900	0
218	20230901	165600	49683800	8900	8900	8900	8900	0
219	20230901	165500	49683800	8900	8900	8900	8900	0
220	20230901	165400	49683800	8900	8900	8900	8900	0
221	20230901	165300	49683800	8900	8900	8900	8900	0
222	20230901	165200	49683800	8900	8900	8900	8900	0
223	20230901	165100	49683800	8900	8900	8900	8900	0
224	20230901	165000	49683800	8900	8900	8900	8900	0
225	20230901	164900	49683800	8900	8900	8900	8900	0
226	20230901	164800	49683800	8900	8900	8900	8900	0
227	20230901	164700	49683800	8900	8900	8900	8900	0
228	20230901	164600	49683800	8900	8900	8900	8900	0
229	20230901	164500	49683800	8900	8900	8900	8900	0
230	20230901	164400	49683800	8900	8900	8900	8900	0
231	20230901	164300	49683800	8900	8900	8900	8900	0
232	20230901	164200	49683800	8900	8900	8900	8900	0
233	20230901	164100	49683800	8900	8900	8900	8900	0
234	20230901	164000	49683800	8900	8900	8900	8900	0
235	20230901	163900	49683800	8900	8900	8900	8900	0
236	20230901	163800	49683800	8900	8900	8900	8900	0
237	20230901	163700	49683800	8900	8900	8900	8900	0
238	20230901	163600	49683800	8900	8900	8900	8900	0
239	20230901	163500	49683800	8900	8900	8900	8900	0
240	20230901	163400	49683800	8900	8900	8900	8900	0
241	20230901	163300	49683800	8900	8900	8900	8900	0
242	20230901	163200	49683800	8900	8900	8900	8900	479
243	20230901	163100	49683800	8900	8900	8900	8900	0
244	20230901	163000	49683800	8900	8900	8900	8900	0
245	20230901	162900	49683800	8900	8900	8900	8900	0
246	20230901	162800	49683800	8900	8900	8900	8900	0
247	20230901	162700	49683800	8900	8900	8900	8900	0
248	20230901	162600	49683800	8900	8900	8900	8900	0
249	20230901	162500	49683800	8900	8900	8900	8900	0
250	20230901	162400	49683800	8900	8900	8900	8900	0
251	20230901	162300	49683800	8900	8900	8900	8900	0
252	20230901	162200	49683800	8900	8900	8900	8900	0
253	20230901	162100	49683800	8900	8900	8900	8900	0
254	20230901	162000	49683800	8900	8900	8900	8900	0
255	20230901	161900	49683800	8900	8900	8900	8900	0
256	20230901	161800	49683800	8900	8900	8900	8900	0
257	20230901	161700	49683800	8900	8900	8900	8900	0
258	20230901	161600	49683800	8900	8900	8900	8900	0
259	20230901	161500	49683800	8900	8900	8900	8900	0
260	20230901	161400	49683800	8900	8900	8900	8900	0
261	20230901	161300	49683800	8900	8900	8900	8900	0
262	20230901	161200	49683800	8900	8900	8900	8900	0
263	20230901	161100	49683800	8900	8900	8900	8900	0
264	20230901	161000	49683800	8900	8900	8900	8900	0
265	20230901	160900	49683800	8900	8900	8900	8900	0
266	20230901	160800	49683800	8900	8900	8900	8900	0
267	20230901	160700	49683800	8900	8900	8900	8900	0
268	20230901	160600	49683800	8900	8900	8900	8900	0
269	20230901	160500	49683800	8900	8900	8900	8900	0
270	20230901	160400	49683800	8900	8900	8900	8900	0
271	20230901	160300	49683800	8900	8900	8900	8900	0
272	20230901	160200	49683800	8900	8900	8900	8900	479
273	20230901	160100	49683800	8900	8900	8900	8900	0
274	20230901	160000	49683800	8900	8900	8900	8900	0
275	20230901	155900	49683800	8900	8900	8900	8900	0
276	20230901	155800	49683800	8900	8900	8900	8900	0
277	20230901	155700	49683800	8900	8900	8900	8900	0
278	20230901	155600	49683800	8900	8900	8900	8900	0
279	20230901	155500	49683800	8900	8900	8900	8900	0
280	20230901	155400	49683800	8900	8900	8900	8900	0
281	20230901	155300	49683800	8900	8900	8900	8900	0
282	20230901	155200	49683800	8900	8900	8900	8900	0
283	20230901	155100	49683800	8900	8900	8900	8900	0
284	20230901	155000	49683800	8900	8900	8900	8900	0
285	20230901	154900	49683800	8900	8900	8900	8900	0
286	20230901	154800	49683800	8900	8900	8900	8900	0
287	20230901	154700	49683800	8900	8900	8900	8900	0
288	20230901	154600	49683800	8900	8900	8900	8900	0
289	20230901	154500	49683800	8900	8900	8900	8900	0
290	20230901	154400	49683800	8900	8900	8900	8900	0
291	20230901	154300	49683800	8900	8900	8900	8900	0
292	20230901	154200	49683800	8900	8900	8900	8900	0
293	20230901	154100	49683800	8900	8900	8900	8900	0
294	20230901	154000	49683800	8900	8900	8900	8900	0
295	20230901	153900	49683800	8900	8900	8900	8900	0
296	20230901	153800	49683800	8900	8900	8900	8900	0
297	20230901	153700	49683800	8900	8900	8900	8900	0
298	20230901	153600	49683800	8900	8900	8900	8900	0
299	20230901	153500	49683800	8900	8900	8900	8900	0
300	20230901	153400	49683800	8900	8900	8900	8900	0
301	20230901	153300	49683800	8900	8900	8900	8900	0
302	20230901	153200	49683800	8900	8900	8900	8900	479
303	20230901	153100	49683800	8900	8900	8900	8900	0
304	20230901	153000	49683800	8900	8900	8900	8900	479
305	20230901	152900	45420700	8950	8950	8950	8950	0
306	20230901	152800	45420700	8950	8950	8950	8950	0
307	20230901	152700	45420700	8950	8950	8950	8950	0
308	20230901	152600	45420700	8950	8950	8950	8950	0
309	20230901	152500	45420700	8950	8950	8950	8950	0
310	20230901	152400	45420700	8950	8950	8950	8950	0
311	20230901	152300	45420700	8950	8950	8950	8950	0
312	20230901	152200	45420700	8950	8950	8950	8950	0
313	20230901	152100	45420700	8950	8950	8950	8950	0
314	20230901	152000	45420700	8950	8950	8950	8950	0
315	20230901	151900	45420700	8950	8950	8950	8950	123
316	20230901	151800	44319850	8950	8910	8950	8910	112
317	20230901	151700	43320310	8920	8910	8920	8910	12
318	20230901	151600	43213370	8900	8900	8900	8900	0
319	20230901	151500	43213370	8900	8900	8900	8900	1
320	20230901	151400	43204470	8920	8910	8920	8910	12
321	20230901	151300	43097530	8910	8910	8910	8910	0
322	20230901	151200	43097530	8910	8910	8910	8910	0
323	20230901	151100	43097530	8910	8910	8910	8910	0
324	20230901	151000	43097530	8910	8910	8910	8910	0
325	20230901	150900	43097530	8910	8910	8910	8910	0
326	20230901	150800	43097530	8910	8910	8910	8910	0
327	20230901	150700	43097530	8910	8910	8910	8910	0
328	20230901	150600	43097530	8910	8910	8910	8910	0
329	20230901	150500	43097530	8910	8900	8910	8900	7
330	20230901	150400	43035170	8920	8920	8920	8920	0
331	20230901	150300	43035170	8920	8920	8920	8920	0
332	20230901	150200	43035170	8920	8910	8920	8910	22
333	20230901	150100	42839130	8920	8880	8920	8880	76
334	20230901	150000	42163530	8890	8890	8890	8890	0
335	20230901	145900	42163530	8890	8890	8890	8890	0
336	20230901	145800	42163530	8890	8890	8890	8890	0
337	20230901	145700	42163530	8890	8890	8890	8890	0
338	20230901	145600	42163530	8890	8890	8890	8890	0
339	20230901	145500	42163530	8890	8870	8890	8870	4
340	20230901	145400	42127990	8900	8900	8900	8900	0
341	20230901	145300	42127990	8900	8900	8900	8900	0
342	20230901	145200	42127990	8900	8900	8900	8900	0
343	20230901	145100	42127990	8900	8900	8900	8900	0
344	20230901	145000	42127990	8900	8900	8900	8900	0
345	20230901	144900	42127990	8900	8900	8900	8900	0
346	20230901	144800	42127990	8900	8900	8900	8900	0
347	20230901	144700	42127990	8900	8900	8900	8900	0
348	20230901	144600	42127990	8900	8900	8900	8900	0
349	20230901	144500	42127990	8900	8900	8900	8900	0
350	20230901	144400	42127990	8900	8900	8900	8900	0
351	20230901	144300	42127990	8900	8900	8900	8900	0
352	20230901	144200	42127990	8900	8900	8900	8900	0
353	20230901	144100	42127990	8900	8900	8900	8900	1
354	20230901	144000	42119090	8900	8900	8900	8900	0
355	20230901	143900	42119090	8900	8900	8900	8900	0
356	20230901	143800	42119090	8900	8890	8900	8890	50
357	20230901	143700	41674540	8890	8890	8890	8890	50
358	20230901	143600	41230040	8890	8870	8890	8830	24
359	20230901	143500	41017800	8900	8900	8900	8900	0
360	20230901	143400	41017800	8900	8900	8900	8900	0
361	20230901	143300	41017800	8900	8900	8900	8900	0
362	20230901	143200	41017800	8900	8900	8900	8900	0
363	20230901	143100	41017800	8900	8900	8900	8900	0
364	20230901	143000	41017800	8900	8900	8900	8900	0
365	20230901	142900	41017800	8900	8870	8900	8870	2
366	20230901	142800	41000030	8910	8890	8910	8890	31
367	20230901	142700	40724420	8890	8890	8890	8890	1
368	20230901	142600	40715530	8830	8830	8830	8830	0
369	20230901	142500	40715530	8830	8830	8830	8830	0
370	20230901	142400	40715530	8830	8890	8890	8830	250
371	20230901	142300	38501850	8840	8890	8890	8840	54
372	20230901	142200	38024200	8840	8890	8890	8840	200
373	20230901	142100	36253460	8840	8840	8840	8840	1
374	20230901	142000	36244620	8840	8880	8880	8830	717
375	20230901	141900	29903240	8910	8910	8910	8910	0
376	20230901	141800	29903240	8910	8910	8910	8910	0
377	20230901	141700	29903240	8910	8900	8910	8900	22
378	20230901	141600	29707420	8900	8900	8900	8900	2
379	20230901	141500	29689620	8910	8910	8910	8910	0
380	20230901	141400	29689620	8910	8900	8910	8900	6
381	20230901	141300	29636200	8900	8900	8900	8900	0
382	20230901	141200	29636200	8900	8900	8900	8900	0
383	20230901	141100	29636200	8900	8900	8900	8900	0
384	20230901	141000	29636200	8900	8900	8900	8900	10
385	20230901	140900	29547200	8880	8880	8880	8880	0
386	20230901	140800	29547200	8880	8880	8880	8880	0
387	20230901	140700	29547200	8880	8880	8880	8880	0
388	20230901	140600	29547200	8880	8880	8880	8880	0
389	20230901	140500	29547200	8880	8880	8880	8880	0
390	20230901	140400	29547200	8880	8880	8880	8880	0
391	20230901	140300	29547200	8880	8880	8880	8880	0
392	20230901	140200	29547200	8880	8880	8880	8880	0
393	20230901	140100	29547200	8880	8880	8880	8880	0
394	20230901	140000	29547200	8880	8880	8880	8880	0
395	20230901	135900	29547200	8880	8880	8880	8880	3
396	20230901	135800	29520560	8910	8910	8910	8910	0
397	20230901	135700	29520560	8910	8910	8910	8910	0
398	20230901	135600	29520560	8910	8910	8910	8910	0
399	20230901	135500	29520560	8910	8910	8910	8910	0
400	20230901	135400	29520560	8910	8910	8910	8910	0
401	20230901	135300	29520560	8910	8910	8910	8910	0
402	20230901	135200	29520560	8910	8910	8910	8910	0
403	20230901	135100	29520560	8910	8910	8910	8910	0
404	20230901	135000	29520560	8910	8910	8910	8910	0
405	20230901	134900	29520560	8910	8910	8910	8910	0
406	20230901	134800	29520560	8910	8910	8910	8910	0
407	20230901	134700	29520560	8910	8910	8910	8910	0
408	20230901	134600	29520560	8910	8910	8910	8910	11
409	20230901	134500	29422550	8910	8910	8910	8910	0
410	20230901	134400	29422550	8910	8910	8910	8910	0
411	20230901	134300	29422550	8910	8910	8910	8910	0
412	20230901	134200	29422550	8910	8910	8910	8910	0
413	20230901	134100	29422550	8910	8910	8910	8910	0
414	20230901	134000	29422550	8910	8910	8910	8910	0
415	20230901	133900	29422550	8910	8910	8910	8910	0
416	20230901	133800	29422550	8910	8910	8910	8890	15
417	20230901	133700	29289040	8850	8880	8880	8850	1100
418	20230901	133600	19546150	8920	8920	8920	8920	0
419	20230901	133500	19546150	8920	8920	8920	8920	0
420	20230901	133400	19546150	8920	8920	8920	8920	0
421	20230901	133300	19546150	8920	8920	8920	8920	0
422	20230901	133200	19546150	8920	8920	8920	8920	0
423	20230901	133100	19546150	8920	8920	8920	8920	0
424	20230901	133000	19546150	8920	8920	8920	8920	0
425	20230901	132900	19546150	8920	8920	8920	8920	0
426	20230901	132800	19546150	8920	8920	8920	8920	0
427	20230901	132700	19546150	8920	8920	8920	8920	0
428	20230901	132600	19546150	8920	8920	8920	8920	0
429	20230901	132500	19546150	8920	8920	8920	8920	0
430	20230901	132400	19546150	8920	8920	8920	8920	0
431	20230901	132300	19546150	8920	8920	8920	8920	0
432	20230901	132200	19546150	8920	8920	8920	8920	0
433	20230901	132100	19546150	8920	8920	8920	8920	0
434	20230901	132000	19546150	8920	8920	8920	8920	0
435	20230901	131900	19546150	8920	8920	8920	8920	0
436	20230901	131800	19546150	8920	8920	8920	8920	0
437	20230901	131700	19546150	8920	8920	8920	8920	0
438	20230901	131600	19546150	8920	8920	8920	8920	0
439	20230901	131500	19546150	8920	8920	8920	8920	0
440	20230901	131400	19546150	8920	8920	8920	8920	0
441	20230901	131300	19546150	8920	8920	8920	8920	0
442	20230901	131200	19546150	8920	8920	8920	8920	0
443	20230901	131100	19546150	8920	8920	8920	8920	0
444	20230901	131000	19546150	8920	8920	8920	8920	0
445	20230901	130900	19546150	8920	8920	8920	8920	0
446	20230901	130800	19546150	8920	8920	8920	8920	0
447	20230901	130700	19546150	8920	8920	8920	8920	0
448	20230901	130600	19546150	8920	8920	8920	8920	0
449	20230901	130500	19546150	8920	8920	8920	8920	0
450	20230901	130400	19546150	8920	8920	8920	8920	0
451	20230901	130300	19546150	8920	8920	8920	8920	0
452	20230901	130200	19546150	8920	8890	8920	8880	211
453	20230901	130100	17670780	8910	8910	8910	8910	0
454	20230901	130000	17670780	8910	8910	8910	8910	0
455	20230901	125900	17670780	8910	8910	8910	8910	0
456	20230901	125800	17670780	8910	8910	8910	8910	0
457	20230901	125700	17670780	8910	8910	8910	8910	0
458	20230901	125600	17670780	8910	8910	8910	8910	0
459	20230901	125500	17670780	8910	8910	8910	8910	0
460	20230901	125400	17670780	8910	8910	8910	8910	0
461	20230901	125300	17670780	8910	8910	8910	8910	0
462	20230901	125200	17670780	8910	8910	8910	8910	0
463	20230901	125100	17670780	8910	8910	8910	8910	0
464	20230901	125000	17670780	8910	8910	8910	8910	0
465	20230901	124900	17670780	8910	8910	8910	8910	0
466	20230901	124800	17670780	8910	8910	8910	8910	0
467	20230901	124700	17670780	8910	8910	8910	8910	0
468	20230901	124600	17670780	8910	8910	8910	8910	0
469	20230901	124500	17670780	8910	8910	8910	8910	0
470	20230901	124400	17670780	8910	8910	8910	8910	17
471	20230901	124300	17519310	8920	8920	8920	8920	0
472	20230901	124200	17519310	8920	8920	8920	8920	0
473	20230901	124100	17519310	8920	8920	8920	8920	0
474	20230901	124000	17519310	8920	8920	8920	8920	0
475	20230901	123900	17519310	8920	8920	8920	8920	0
476	20230901	123800	17519310	8920	8920	8920	8920	0
477	20230901	123700	17519310	8920	8920	8920	8920	0
478	20230901	123600	17519310	8920	8920	8920	8920	0
479	20230901	123500	17519310	8920	8920	8920	8920	0
480	20230901	123400	17519310	8920	8920	8920	8920	0
481	20230901	123300	17519310	8920	8920	8920	8920	0
482	20230901	123200	17519310	8920	8920	8920	8920	0
483	20230901	123100	17519310	8920	8920	8920	8920	0
484	20230901	123000	17519310	8920	8920	8920	8920	0
485	20230901	122900	17519310	8920	8920	8920	8920	0
486	20230901	122800	17519310	8920	8920	8920	8920	0
487	20230901	122700	17519310	8920	8920	8920	8920	0
488	20230901	122600	17519310	8920	8920	8920	8920	0
489	20230901	122500	17519310	8920	8920	8920	8920	0
490	20230901	122400	17519310	8920	8920	8920	8920	0
491	20230901	122300	17519310	8920	8920	8920	8920	0
492	20230901	122200	17519310	8920	8920	8920	8920	0
493	20230901	122100	17519310	8920	8920	8920	8920	0
494	20230901	122000	17519310	8920	8920	8920	8920	0
495	20230901	121900	17519310	8920	8920	8920	8920	0
496	20230901	121800	17519310	8920	8920	8920	8920	0
497	20230901	121700	17519310	8920	8920	8920	8920	0
498	20230901	121600	17519310	8920	8920	8920	8920	0
499	20230901	121500	17519310	8920	8920	8920	8920	0
500	20230901	121400	17519310	8920	8920	8920	8920	0
501	20230901	121300	17519310	8920	8920	8920	8920	0
502	20230901	121200	17519310	8920	8920	8920	8920	0
503	20230901	121100	17519310	8920	8920	8920	8920	0
504	20230901	121000	17519310	8920	8920	8920	8920	0
505	20230901	120900	17519310	8920	8920	8920	8920	0
506	20230901	120800	17519310	8920	8920	8920	8920	0
507	20230901	120700	17519310	8920	8920	8920	8920	0
508	20230901	120600	17519310	8920	8920	8920	8920	0
509	20230901	120500	17519310	8920	8920	8920	8920	0
510	20230901	120400	17519310	8920	8920	8920	8920	0
511	20230901	120300	17519310	8920	8920	8920	8920	0
512	20230901	120200	17519310	8920	8920	8920	8920	0
513	20230901	120100	17519310	8920	8920	8920	8920	0
514	20230901	120000	17519310	8920	8920	8920	8920	0
515	20230901	115900	17519310	8920	8920	8920	8920	3
516	20230901	115800	17492550	8910	8910	8910	8910	0
517	20230901	115700	17492550	8910	8900	8910	8900	24
518	20230901	115600	17278830	8890	8890	8890	8890	0
519	20230901	115500	17278830	8890	8890	8890	8890	0
520	20230901	115400	17278830	8890	8890	8890	8890	0
521	20230901	115300	17278830	8890	8890	8890	8890	0
522	20230901	115200	17278830	8890	8890	8890	8890	12
523	20230901	115100	17172150	8920	8920	8920	8920	0
524	20230901	115000	17172150	8920	8920	8920	8920	0
525	20230901	114900	17172150	8920	8920	8920	8920	0
526	20230901	114800	17172150	8920	8920	8920	8920	0
527	20230901	114700	17172150	8920	8920	8920	8920	0
528	20230901	114600	17172150	8920	8920	8920	8920	0
529	20230901	114500	17172150	8920	8920	8920	8920	0
530	20230901	114400	17172150	8920	8920	8920	8920	0
531	20230901	114300	17172150	8920	8920	8920	8920	0
532	20230901	114200	17172150	8920	8920	8920	8920	0
533	20230901	114100	17172150	8920	8920	8920	8920	0
534	20230901	114000	17172150	8920	8920	8920	8920	0
535	20230901	113900	17172150	8920	8920	8920	8920	0
536	20230901	113800	17172150	8920	8920	8920	8920	0
537	20230901	113700	17172150	8920	8920	8920	8920	0
538	20230901	113600	17172150	8920	8920	8920	8920	0
539	20230901	113500	17172150	8920	8920	8920	8920	0
540	20230901	113400	17172150	8920	8920	8920	8920	0
541	20230901	113300	17172150	8920	8920	8920	8920	0
542	20230901	113200	17172150	8920	8920	8920	8920	0
543	20230901	113100	17172150	8920	8920	8920	8920	0
544	20230901	113000	17172150	8920	8920	8920	8920	0
545	20230901	112900	17172150	8920	8920	8920	8920	0
546	20230901	112800	17172150	8920	8920	8920	8920	0
547	20230901	112700	17172150	8920	8920	8920	8920	0
548	20230901	112600	17172150	8920	8920	8920	8920	0
549	20230901	112500	17172150	8920	8920	8920	8920	0
550	20230901	112400	17172150	8920	8920	8920	8920	0
551	20230901	112300	17172150	8920	8920	8920	8920	0
552	20230901	112200	17172150	8920	8920	8920	8920	0
553	20230901	112100	17172150	8920	8920	8920	8920	0
554	20230901	112000	17172150	8920	8920	8920	8920	0
555	20230901	111900	17172150	8920	8920	8920	8920	0
556	20230901	111800	17172150	8920	8920	8920	8920	0
557	20230901	111700	17172150	8920	8920	8920	8920	0
558	20230901	111600	17172150	8920	8920	8920	8920	0
559	20230901	111500	17172150	8920	8920	8920	8920	0
560	20230901	111400	17172150	8920	8920	8920	8920	0
561	20230901	111300	17172150	8920	8920	8920	8920	0
562	20230901	111200	17172150	8920	8920	8920	8920	0
563	20230901	111100	17172150	8920	8920	8920	8920	0
564	20230901	111000	17172150	8920	8920	8920	8920	0
565	20230901	110900	17172150	8920	8920	8920	8920	0
566	20230901	110800	17172150	8920	8920	8920	8920	0
567	20230901	110700	17172150	8920	8920	8920	8920	0
568	20230901	110600	17172150	8920	8920	8920	8920	0
569	20230901	110500	17172150	8920	8920	8920	8920	0
570	20230901	110400	17172150	8920	8920	8920	8920	0
571	20230901	110300	17172150	8920	8920	8920	8920	0
572	20230901	110200	17172150	8920	8920	8920	8920	0
573	20230901	110100	17172150	8920	8920	8920	8920	0
574	20230901	110000	17172150	8920	8920	8920	8920	0
575	20230901	105900	17172150	8920	8920	8920	8920	0
576	20230901	105800	17172150	8920	8920	8920	8920	0
577	20230901	105700	17172150	8920	8920	8920	8920	0
578	20230901	105600	17172150	8920	8920	8920	8920	0
579	20230901	105500	17172150	8920	8920	8920	8920	0
580	20230901	105400	17172150	8920	8920	8920	8920	0
581	20230901	105300	17172150	8920	8920	8920	8920	0
582	20230901	105200	17172150	8920	8920	8920	8920	0
583	20230901	105100	17172150	8920	8920	8920	8920	0
584	20230901	105000	17172150	8920	8920	8920	8920	0
585	20230901	104900	17172150	8920	8920	8920	8920	0
586	20230901	104800	17172150	8920	8920	8920	8920	0
587	20230901	104700	17172150	8920	8920	8920	8920	3
588	20230901	104600	17145390	8850	8850	8850	8850	0
589	20230901	104500	17145390	8850	8850	8850	8850	0
590	20230901	104400	17145390	8850	8850	8850	8850	0
591	20230901	104300	17145390	8850	8850	8850	8850	0
592	20230901	104200	17145390	8850	8850	8850	8850	0
593	20230901	104100	17145390	8850	8850	8850	8850	0
594	20230901	104000	17145390	8850	8850	8850	8850	0
595	20230901	103900	17145390	8850	8850	8850	8850	0
596	20230901	103800	17145390	8850	8860	8860	8850	18
597	20230901	103700	16986080	8920	8920	8920	8920	0
598	20230901	103600	16986080	8920	8920	8920	8920	0
599	20230901	103500	16986080	8920	8920	8920	8920	0
600	20230901	103400	16986080	8920	8920	8920	8920	0
601	20230901	103300	16986080	8920	8920	8920	8920	0
602	20230901	103200	16986080	8920	8920	8920	8920	0
603	20230901	103100	16986080	8920	8920	8920	8920	0
604	20230901	103000	16986080	8920	8920	8920	8920	0
605	20230901	102900	16986080	8920	8920	8920	8920	0
606	20230901	102800	16986080	8920	8920	8920	8920	0
607	20230901	102700	16986080	8920	8920	8920	8920	5
608	20230901	102600	16941480	8920	8920	8920	8920	0
609	20230901	102500	16941480	8920	8910	8920	8910	20
610	20230901	102400	16763250	8890	8890	8890	8890	0
611	20230901	102300	16763250	8890	8890	8890	8890	0
612	20230901	102200	16763250	8890	8890	8890	8890	0
613	20230901	102100	16763250	8890	8890	8890	8890	0
614	20230901	102000	16763250	8890	8890	8890	8890	0
615	20230901	101900	16763250	8890	8890	8890	8890	2
616	20230901	101800	16745470	8920	8850	8920	8850	63
617	20230901	101700	16187310	8850	8860	8860	8850	100
618	20230901	101600	15302140	8860	8880	8880	8860	150
619	20230901	101500	13971840	8890	8890	8890	8890	0
620	20230901	101400	13971840	8890	8890	8890	8890	0
621	20230901	101300	13971840	8890	8890	8890	8890	10
622	20230901	101200	13882940	8890	8890	8890	8890	0
623	20230901	101100	13882940	8890	8890	8890	8890	0
624	20230901	101000	13882940	8890	8900	8900	8890	17
625	20230901	100900	13731800	8900	8900	8900	8900	0
626	20230901	100800	13731800	8900	8900	8900	8900	12
627	20230901	100700	13625000	8890	8890	8890	8890	0
628	20230901	100600	13625000	8890	8890	8890	8890	0
629	20230901	100500	13625000	8890	8890	8890	8890	0
630	20230901	100400	13625000	8890	8890	8890	8890	0
631	20230901	100300	13625000	8890	8890	8890	8890	0
632	20230901	100200	13625000	8890	8890	8890	8890	100
633	20230901	100100	12736000	8900	8900	8900	8900	8
634	20230901	100000	12664800	8900	8900	8900	8900	3
635	20230901	095900	12638100	8950	8950	8950	8950	0
636	20230901	095800	12638100	8950	8950	8950	8950	0
637	20230901	095700	12638100	8950	8900	8950	8900	8
638	20230901	095600	12566650	8890	8900	8900	8890	7
639	20230901	095500	12504380	8930	8930	8930	8930	0
640	20230901	095400	12504380	8930	8930	8930	8930	0
641	20230901	095300	12504380	8930	8930	8930	8930	0
642	20230901	095200	12504380	8930	8930	8930	8930	0
643	20230901	095100	12504380	8930	8930	8930	8930	0
644	20230901	095000	12504380	8930	8930	8930	8930	0
645	20230901	094900	12504380	8930	8930	8930	8930	0
646	20230901	094800	12504380	8930	8930	8930	8930	0
647	20230901	094700	12504380	8930	8930	8930	8930	0
648	20230901	094600	12504380	8930	8930	8930	8930	0
649	20230901	094500	12504380	8930	8930	8930	8930	0
650	20230901	094400	12504380	8930	8930	8930	8930	0
651	20230901	094300	12504380	8930	8930	8930	8930	0
652	20230901	094200	12504380	8930	8930	8930	8930	0
653	20230901	094100	12504380	8930	8930	8930	8930	0
654	20230901	094000	12504380	8930	8930	8930	8930	0
655	20230901	093900	12504380	8930	8930	8930	8930	0
656	20230901	093800	12504380	8930	8930	8930	8930	0
657	20230901	093700	12504380	8930	8930	8930	8930	32
658	20230901	093600	12218620	8890	8890	8950	8890	1127
659	20230901	093500	2198510	8900	8900	8900	8900	0
660	20230901	093400	2198510	8900	8900	8900	8900	0
661	20230901	093300	2198510	8900	8900	8900	8900	4
662	20230901	093200	2162910	8970	8970	8970	8970	0
663	20230901	093100	2162910	8970	8970	8970	8970	0
664	20230901	093000	2162910	8970	8970	8970	8970	0
665	20230901	092900	2162910	8970	8910	8970	8910	11
666	20230901	092800	2064380	8960	8960	8960	8960	0
667	20230901	092700	2064380	8960	8960	8960	8960	0
668	20230901	092600	2064380	8960	8950	8960	8950	9
669	20230901	092500	1983810	8930	8930	8930	8930	3
670	20230901	092400	1957020	8970	8970	8970	8970	3
671	20230901	092300	1930110	8910	8910	8910	8910	14
672	20230901	092200	1805370	8910	8910	8910	8910	10
673	20230901	092100	1716270	8990	8990	8990	8990	0
674	20230901	092000	1716270	8990	8990	8990	8990	0
675	20230901	091900	1716270	8990	8990	8990	8990	0
676	20230901	091800	1716270	8990	8990	8990	8990	0
677	20230901	091700	1716270	8990	8990	8990	8990	0
678	20230901	091600	1716270	8990	8990	8990	8990	3
679	20230901	091500	1689300	8860	8930	8930	8860	100
680	20230901	091400	801390	9010	9010	9010	9010	0
681	20230901	091300	801390	9010	9010	9010	9010	0
682	20230901	091200	801390	9010	8950	9010	8950	5
683	20230901	091100	756520	9010	9010	9010	9010	3
684	20230901	091000	729490	8950	8950	8950	8950	1
685	20230901	090900	720540	9020	9020	9020	9020	0
686	20230901	090800	720540	9020	9020	9020	9020	0
687	20230901	090700	720540	9020	9020	9020	9020	0
688	20230901	090600	720540	9020	9020	9020	9020	0
689	20230901	090500	720540	9020	9020	9020	9020	0
690	20230901	090400	720540	9020	9020	9020	9020	0
691	20230901	090300	720540	9020	9020	9020	9020	0
692	20230901	090200	720540	9020	9020	9020	9020	2
693	20230901	090100	702500	9000	9000	9000	9000	3
694	20230901	090000	675500	8970	9020	9020	8970	75