KissMeData/318410/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203200	138860440	9730	9730	9730	9730	691
3	20230901	203100	138860440	9730	9730	9730	9730	0
4	20230901	203000	138860440	9730	9730	9730	9730	0
5	20230901	202900	138860440	9730	9730	9730	9730	0
6	20230901	202800	138860440	9730	9730	9730	9730	0
7	20230901	202700	138860440	9730	9730	9730	9730	0
8	20230901	202600	138860440	9730	9730	9730	9730	0
9	20230901	202500	138860440	9730	9730	9730	9730	0
10	20230901	202400	138860440	9730	9730	9730	9730	0
11	20230901	202300	138860440	9730	9730	9730	9730	0
12	20230901	202200	138860440	9730	9730	9730	9730	0
13	20230901	202100	138860440	9730	9730	9730	9730	0
14	20230901	202000	138860440	9730	9730	9730	9730	0
15	20230901	201900	138860440	9730	9730	9730	9730	0
16	20230901	201800	138860440	9730	9730	9730	9730	0
17	20230901	201700	138860440	9730	9730	9730	9730	0
18	20230901	201600	138860440	9730	9730	9730	9730	0
19	20230901	201500	138860440	9730	9730	9730	9730	0
20	20230901	201400	138860440	9730	9730	9730	9730	0
21	20230901	201300	138860440	9730	9730	9730	9730	0
22	20230901	201200	138860440	9730	9730	9730	9730	0
23	20230901	201100	138860440	9730	9730	9730	9730	0
24	20230901	201000	138860440	9730	9730	9730	9730	0
25	20230901	200900	138860440	9730	9730	9730	9730	0
26	20230901	200800	138860440	9730	9730	9730	9730	0
27	20230901	200700	138860440	9730	9730	9730	9730	0
28	20230901	200600	138860440	9730	9730	9730	9730	0
29	20230901	200500	138860440	9730	9730	9730	9730	0
30	20230901	200400	138860440	9730	9730	9730	9730	0
31	20230901	200300	138860440	9730	9730	9730	9730	0
32	20230901	200200	138860440	9730	9730	9730	9730	691
33	20230901	200100	138860440	9730	9730	9730	9730	0
34	20230901	200000	138860440	9730	9730	9730	9730	0
35	20230901	195900	138860440	9730	9730	9730	9730	0
36	20230901	195800	138860440	9730	9730	9730	9730	0
37	20230901	195700	138860440	9730	9730	9730	9730	0
38	20230901	195600	138860440	9730	9730	9730	9730	0
39	20230901	195500	138860440	9730	9730	9730	9730	0
40	20230901	195400	138860440	9730	9730	9730	9730	0
41	20230901	195300	138860440	9730	9730	9730	9730	0
42	20230901	195200	138860440	9730	9730	9730	9730	0
43	20230901	195100	138860440	9730	9730	9730	9730	0
44	20230901	195000	138860440	9730	9730	9730	9730	0
45	20230901	194900	138860440	9730	9730	9730	9730	0
46	20230901	194800	138860440	9730	9730	9730	9730	0
47	20230901	194700	138860440	9730	9730	9730	9730	0
48	20230901	194600	138860440	9730	9730	9730	9730	0
49	20230901	194500	138860440	9730	9730	9730	9730	0
50	20230901	194400	138860440	9730	9730	9730	9730	0
51	20230901	194300	138860440	9730	9730	9730	9730	0
52	20230901	194200	138860440	9730	9730	9730	9730	0
53	20230901	194100	138860440	9730	9730	9730	9730	0
54	20230901	194000	138860440	9730	9730	9730	9730	0
55	20230901	193900	138860440	9730	9730	9730	9730	0
56	20230901	193800	138860440	9730	9730	9730	9730	0
57	20230901	193700	138860440	9730	9730	9730	9730	0
58	20230901	193600	138860440	9730	9730	9730	9730	0
59	20230901	193500	138860440	9730	9730	9730	9730	0
60	20230901	193400	138860440	9730	9730	9730	9730	0
61	20230901	193300	138860440	9730	9730	9730	9730	0
62	20230901	193200	138860440	9730	9730	9730	9730	691
63	20230901	193100	138860440	9730	9730	9730	9730	0
64	20230901	193000	138860440	9730	9730	9730	9730	0
65	20230901	192900	138860440	9730	9730	9730	9730	0
66	20230901	192800	138860440	9730	9730	9730	9730	0
67	20230901	192700	138860440	9730	9730	9730	9730	0
68	20230901	192600	138860440	9730	9730	9730	9730	0
69	20230901	192500	138860440	9730	9730	9730	9730	0
70	20230901	192400	138860440	9730	9730	9730	9730	0
71	20230901	192300	138860440	9730	9730	9730	9730	0
72	20230901	192200	138860440	9730	9730	9730	9730	0
73	20230901	192100	138860440	9730	9730	9730	9730	0
74	20230901	192000	138860440	9730	9730	9730	9730	0
75	20230901	191900	138860440	9730	9730	9730	9730	0
76	20230901	191800	138860440	9730	9730	9730	9730	0
77	20230901	191700	138860440	9730	9730	9730	9730	0
78	20230901	191600	138860440	9730	9730	9730	9730	0
79	20230901	191500	138860440	9730	9730	9730	9730	0
80	20230901	191400	138860440	9730	9730	9730	9730	0
81	20230901	191300	138860440	9730	9730	9730	9730	0
82	20230901	191200	138860440	9730	9730	9730	9730	0
83	20230901	191100	138860440	9730	9730	9730	9730	0
84	20230901	191000	138860440	9730	9730	9730	9730	0
85	20230901	190900	138860440	9730	9730	9730	9730	0
86	20230901	190800	138860440	9730	9730	9730	9730	0
87	20230901	190700	138860440	9730	9730	9730	9730	0
88	20230901	190600	138860440	9730	9730	9730	9730	0
89	20230901	190500	138860440	9730	9730	9730	9730	0
90	20230901	190400	138860440	9730	9730	9730	9730	0
91	20230901	190300	138860440	9730	9730	9730	9730	0
92	20230901	190200	138860440	9730	9730	9730	9730	691
93	20230901	190100	138860440	9730	9730	9730	9730	0
94	20230901	190000	138860440	9730	9730	9730	9730	0
95	20230901	185900	138860440	9730	9730	9730	9730	0
96	20230901	185800	138860440	9730	9730	9730	9730	0
97	20230901	185700	138860440	9730	9730	9730	9730	0
98	20230901	185600	138860440	9730	9730	9730	9730	0
99	20230901	185500	138860440	9730	9730	9730	9730	0
100	20230901	185400	138860440	9730	9730	9730	9730	0
101	20230901	185300	138860440	9730	9730	9730	9730	0
102	20230901	185200	138860440	9730	9730	9730	9730	0
103	20230901	185100	138860440	9730	9730	9730	9730	0
104	20230901	185000	138860440	9730	9730	9730	9730	0
105	20230901	184900	138860440	9730	9730	9730	9730	0
106	20230901	184800	138860440	9730	9730	9730	9730	0
107	20230901	184700	138860440	9730	9730	9730	9730	0
108	20230901	184600	138860440	9730	9730	9730	9730	0
109	20230901	184500	138860440	9730	9730	9730	9730	0
110	20230901	184400	138860440	9730	9730	9730	9730	0
111	20230901	184300	138860440	9730	9730	9730	9730	0
112	20230901	184200	138860440	9730	9730	9730	9730	0
113	20230901	184100	138860440	9730	9730	9730	9730	0
114	20230901	184000	138860440	9730	9730	9730	9730	0
115	20230901	183900	138860440	9730	9730	9730	9730	0
116	20230901	183800	138860440	9730	9730	9730	9730	0
117	20230901	183700	138860440	9730	9730	9730	9730	0
118	20230901	183600	138860440	9730	9730	9730	9730	0
119	20230901	183500	138860440	9730	9730	9730	9730	0
120	20230901	183400	138860440	9730	9730	9730	9730	0
121	20230901	183300	138860440	9730	9730	9730	9730	0
122	20230901	183200	138860440	9730	9730	9730	9730	691
123	20230901	183100	138860440	9730	9730	9730	9730	0
124	20230901	183000	138860440	9730	9730	9730	9730	0
125	20230901	182900	138860440	9730	9730	9730	9730	0
126	20230901	182800	138860440	9730	9730	9730	9730	0
127	20230901	182700	138860440	9730	9730	9730	9730	0
128	20230901	182600	138860440	9730	9730	9730	9730	0
129	20230901	182500	138860440	9730	9730	9730	9730	0
130	20230901	182400	138860440	9730	9730	9730	9730	0
131	20230901	182300	138860440	9730	9730	9730	9730	0
132	20230901	182200	138860440	9730	9730	9730	9730	0
133	20230901	182100	138860440	9730	9730	9730	9730	0
134	20230901	182000	138860440	9730	9730	9730	9730	0
135	20230901	181900	138860440	9730	9730	9730	9730	0
136	20230901	181800	138860440	9730	9730	9730	9730	0
137	20230901	181700	138860440	9730	9730	9730	9730	0
138	20230901	181600	138860440	9730	9730	9730	9730	0
139	20230901	181500	138860440	9730	9730	9730	9730	0
140	20230901	181400	138860440	9730	9730	9730	9730	0
141	20230901	181300	138860440	9730	9730	9730	9730	0
142	20230901	181200	138860440	9730	9730	9730	9730	0
143	20230901	181100	138860440	9730	9730	9730	9730	0
144	20230901	181000	138860440	9730	9730	9730	9730	0
145	20230901	180900	138860440	9730	9730	9730	9730	0
146	20230901	180800	138860440	9730	9730	9730	9730	0
147	20230901	180700	138860440	9730	9730	9730	9730	0
148	20230901	180600	138860440	9730	9730	9730	9730	0
149	20230901	180500	138860440	9730	9730	9730	9730	0
150	20230901	180400	138860440	9730	9730	9730	9730	0
151	20230901	180300	138860440	9730	9730	9730	9730	0
152	20230901	180200	138860440	9730	9730	9730	9730	691
153	20230901	180100	138860440	9730	9730	9730	9730	0
154	20230901	180000	138860440	9730	9730	9730	9730	0
155	20230901	175900	138860440	9730	9730	9730	9730	0
156	20230901	175800	138860440	9730	9730	9730	9730	0
157	20230901	175700	138860440	9730	9730	9730	9730	0
158	20230901	175600	138860440	9730	9730	9730	9730	0
159	20230901	175500	138860440	9730	9730	9730	9730	0
160	20230901	175400	138860440	9730	9730	9730	9730	0
161	20230901	175300	138860440	9730	9730	9730	9730	0
162	20230901	175200	138860440	9730	9730	9730	9730	0
163	20230901	175100	138860440	9730	9730	9730	9730	0
164	20230901	175000	138860440	9730	9730	9730	9730	0
165	20230901	174900	138860440	9730	9730	9730	9730	0
166	20230901	174800	138860440	9730	9730	9730	9730	0
167	20230901	174700	138860440	9730	9730	9730	9730	0
168	20230901	174600	138860440	9730	9730	9730	9730	0
169	20230901	174500	138860440	9730	9730	9730	9730	0
170	20230901	174400	138860440	9730	9730	9730	9730	0
171	20230901	174300	138860440	9730	9730	9730	9730	0
172	20230901	174200	138860440	9730	9730	9730	9730	0
173	20230901	174100	138860440	9730	9730	9730	9730	0
174	20230901	174000	138860440	9730	9730	9730	9730	0
175	20230901	173900	138860440	9730	9730	9730	9730	0
176	20230901	173800	138860440	9730	9730	9730	9730	0
177	20230901	173700	138860440	9730	9730	9730	9730	0
178	20230901	173600	138860440	9730	9730	9730	9730	0
179	20230901	173500	138860440	9730	9730	9730	9730	0
180	20230901	173400	138860440	9730	9730	9730	9730	0
181	20230901	173300	138860440	9730	9730	9730	9730	0
182	20230901	173200	138860440	9730	9730	9730	9730	691
183	20230901	173100	138860440	9730	9730	9730	9730	0
184	20230901	173000	138860440	9730	9730	9730	9730	0
185	20230901	172900	138860440	9730	9730	9730	9730	0
186	20230901	172800	138860440	9730	9730	9730	9730	0
187	20230901	172700	138860440	9730	9730	9730	9730	0
188	20230901	172600	138860440	9730	9730	9730	9730	0
189	20230901	172500	138860440	9730	9730	9730	9730	0
190	20230901	172400	138860440	9730	9730	9730	9730	0
191	20230901	172300	138860440	9730	9730	9730	9730	0
192	20230901	172200	138860440	9730	9730	9730	9730	0
193	20230901	172100	138860440	9730	9730	9730	9730	0
194	20230901	172000	138860440	9730	9730	9730	9730	0
195	20230901	171900	138860440	9730	9730	9730	9730	0
196	20230901	171800	138860440	9730	9730	9730	9730	0
197	20230901	171700	138860440	9730	9730	9730	9730	0
198	20230901	171600	138860440	9730	9730	9730	9730	0
199	20230901	171500	138860440	9730	9730	9730	9730	0
200	20230901	171400	138860440	9730	9730	9730	9730	0
201	20230901	171300	138860440	9730	9730	9730	9730	0
202	20230901	171200	138860440	9730	9730	9730	9730	0
203	20230901	171100	138860440	9730	9730	9730	9730	0
204	20230901	171000	138860440	9730	9730	9730	9730	0
205	20230901	170900	138860440	9730	9730	9730	9730	0
206	20230901	170800	138860440	9730	9730	9730	9730	0
207	20230901	170700	138860440	9730	9730	9730	9730	0
208	20230901	170600	138860440	9730	9730	9730	9730	0
209	20230901	170500	138860440	9730	9730	9730	9730	0
210	20230901	170400	138860440	9730	9730	9730	9730	0
211	20230901	170300	138860440	9730	9730	9730	9730	0
212	20230901	170200	138860440	9730	9730	9730	9730	691
213	20230901	170100	138860440	9730	9730	9730	9730	0
214	20230901	170000	138860440	9730	9730	9730	9730	0
215	20230901	165900	138860440	9730	9730	9730	9730	0
216	20230901	165800	138860440	9730	9730	9730	9730	0
217	20230901	165700	138860440	9730	9730	9730	9730	0
218	20230901	165600	138860440	9730	9730	9730	9730	0
219	20230901	165500	138860440	9730	9730	9730	9730	0
220	20230901	165400	138860440	9730	9730	9730	9730	0
221	20230901	165300	138860440	9730	9730	9730	9730	0
222	20230901	165200	138860440	9730	9730	9730	9730	0
223	20230901	165100	138860440	9730	9730	9730	9730	0
224	20230901	165000	138860440	9730	9730	9730	9730	0
225	20230901	164900	138860440	9730	9730	9730	9730	0
226	20230901	164800	138860440	9730	9730	9730	9730	0
227	20230901	164700	138860440	9730	9730	9730	9730	0
228	20230901	164600	138860440	9730	9730	9730	9730	0
229	20230901	164500	138860440	9730	9730	9730	9730	0
230	20230901	164400	138860440	9730	9730	9730	9730	0
231	20230901	164300	138860440	9730	9730	9730	9730	0
232	20230901	164200	138860440	9730	9730	9730	9730	0
233	20230901	164100	138860440	9730	9730	9730	9730	0
234	20230901	164000	138860440	9730	9730	9730	9730	0
235	20230901	163900	138860440	9730	9730	9730	9730	0
236	20230901	163800	138860440	9730	9730	9730	9730	0
237	20230901	163700	138860440	9730	9730	9730	9730	0
238	20230901	163600	138860440	9730	9730	9730	9730	0
239	20230901	163500	138860440	9730	9730	9730	9730	0
240	20230901	163400	138860440	9730	9730	9730	9730	0
241	20230901	163300	138860440	9730	9730	9730	9730	0
242	20230901	163200	138860440	9730	9730	9730	9730	691
243	20230901	163100	138860440	9730	9730	9730	9730	0
244	20230901	163000	138860440	9730	9730	9730	9730	0
245	20230901	162900	138860440	9730	9730	9730	9730	0
246	20230901	162800	138860440	9730	9730	9730	9730	0
247	20230901	162700	138860440	9730	9730	9730	9730	0
248	20230901	162600	138860440	9730	9730	9730	9730	0
249	20230901	162500	138860440	9730	9730	9730	9730	0
250	20230901	162400	138860440	9730	9730	9730	9730	0
251	20230901	162300	138860440	9730	9730	9730	9730	0
252	20230901	162200	138860440	9730	9730	9730	9730	0
253	20230901	162100	138860440	9730	9730	9730	9730	0
254	20230901	162000	138860440	9730	9730	9730	9730	0
255	20230901	161900	138860440	9730	9730	9730	9730	0
256	20230901	161800	138860440	9730	9730	9730	9730	0
257	20230901	161700	138860440	9730	9730	9730	9730	0
258	20230901	161600	138860440	9730	9730	9730	9730	0
259	20230901	161500	138860440	9730	9730	9730	9730	0
260	20230901	161400	138860440	9730	9730	9730	9730	0
261	20230901	161300	138860440	9730	9730	9730	9730	0
262	20230901	161200	138860440	9730	9730	9730	9730	0
263	20230901	161100	138860440	9730	9730	9730	9730	0
264	20230901	161000	138860440	9730	9730	9730	9730	0
265	20230901	160900	138860440	9730	9730	9730	9730	0
266	20230901	160800	138860440	9730	9730	9730	9730	0
267	20230901	160700	138860440	9730	9730	9730	9730	0
268	20230901	160600	138860440	9730	9730	9730	9730	0
269	20230901	160500	138860440	9730	9730	9730	9730	0
270	20230901	160400	138860440	9730	9730	9730	9730	0
271	20230901	160300	138860440	9730	9730	9730	9730	0
272	20230901	160200	138860440	9730	9730	9730	9730	691
273	20230901	160100	138860440	9730	9730	9730	9730	0
274	20230901	160000	138860440	9730	9730	9730	9730	0
275	20230901	155900	138860440	9730	9730	9730	9730	0
276	20230901	155800	138860440	9730	9730	9730	9730	0
277	20230901	155700	138860440	9730	9730	9730	9730	0
278	20230901	155600	138860440	9730	9730	9730	9730	0
279	20230901	155500	138860440	9730	9730	9730	9730	0
280	20230901	155400	138860440	9730	9730	9730	9730	0
281	20230901	155300	138860440	9730	9730	9730	9730	0
282	20230901	155200	138860440	9730	9730	9730	9730	0
283	20230901	155100	138860440	9730	9730	9730	9730	0
284	20230901	155000	138860440	9730	9730	9730	9730	0
285	20230901	154900	138860440	9730	9730	9730	9730	0
286	20230901	154800	138860440	9730	9730	9730	9730	0
287	20230901	154700	138860440	9730	9730	9730	9730	0
288	20230901	154600	138860440	9730	9730	9730	9730	0
289	20230901	154500	138860440	9730	9730	9730	9730	0
290	20230901	154400	138860440	9730	9730	9730	9730	0
291	20230901	154300	138860440	9730	9730	9730	9730	0
292	20230901	154200	138860440	9730	9730	9730	9730	0
293	20230901	154100	138860440	9730	9730	9730	9730	0
294	20230901	154000	138860440	9730	9730	9730	9730	0
295	20230901	153900	138860440	9730	9730	9730	9730	0
296	20230901	153800	138860440	9730	9730	9730	9730	0
297	20230901	153700	138860440	9730	9730	9730	9730	0
298	20230901	153600	138860440	9730	9730	9730	9730	0
299	20230901	153500	138860440	9730	9730	9730	9730	0
300	20230901	153400	138860440	9730	9730	9730	9730	0
301	20230901	153300	138860440	9730	9730	9730	9730	0
302	20230901	153200	138860440	9730	9730	9730	9730	691
303	20230901	153100	138860440	9730	9730	9730	9730	0
304	20230901	153000	138860440	9730	9730	9730	9730	691
305	20230901	152900	132137010	9690	9690	9690	9690	0
306	20230901	152800	132137010	9690	9690	9690	9690	0
307	20230901	152700	132137010	9690	9690	9690	9690	0
308	20230901	152600	132137010	9690	9690	9690	9690	0
309	20230901	152500	132137010	9690	9690	9690	9690	0
310	20230901	152400	132137010	9690	9690	9690	9690	0
311	20230901	152300	132137010	9690	9690	9690	9690	0
312	20230901	152200	132137010	9690	9690	9690	9690	0
313	20230901	152100	132137010	9690	9690	9690	9690	0
314	20230901	152000	132137010	9690	9690	9690	9690	0
315	20230901	151900	132137010	9690	9720	9720	9680	107
316	20230901	151800	131097210	9720	9720	9720	9720	0
317	20230901	151700	131097210	9720	9670	9720	9670	154
318	20230901	151600	129607910	9670	9670	9670	9660	552
319	20230901	151500	124272280	9670	9650	9670	9650	356
320	20230901	151400	120834450	9650	9630	9650	9630	227
321	20230901	151300	118646690	9630	9600	9630	9590	1168
322	20230901	151200	107435530	9620	9620	9620	9620	0
323	20230901	151100	107435530	9620	9620	9620	9620	0
324	20230901	151000	107435530	9620	9620	9620	9620	0
325	20230901	150900	107435530	9620	9620	9620	9620	0
326	20230901	150800	107435530	9620	9620	9620	9620	0
327	20230901	150700	107435530	9620	9620	9620	9620	104
328	20230901	150600	106435050	9620	9620	9620	9620	1
329	20230901	150500	106425430	9590	9590	9590	9590	44
330	20230901	150400	106003470	9600	9600	9600	9600	0
331	20230901	150300	106003470	9600	9600	9600	9600	0
332	20230901	150200	106003470	9600	9600	9600	9600	0
333	20230901	150100	106003470	9600	9600	9600	9600	0
334	20230901	150000	106003470	9600	9600	9600	9600	0
335	20230901	145900	106003470	9600	9600	9600	9600	0
336	20230901	145800	106003470	9600	9600	9600	9600	0
337	20230901	145700	106003470	9600	9600	9600	9600	19
338	20230901	145600	105821070	9630	9630	9630	9630	0
339	20230901	145500	105821070	9630	9630	9630	9630	1
340	20230901	145400	105811440	9600	9600	9600	9600	7
341	20230901	145300	105744240	9600	9600	9600	9600	0
342	20230901	145200	105744240	9600	9600	9600	9600	1
343	20230901	145100	105734640	9600	9600	9600	9600	0
344	20230901	145000	105734640	9600	9630	9630	9600	12
345	20230901	144900	105619260	9600	9600	9600	9600	0
346	20230901	144800	105619260	9600	9600	9600	9600	0
347	20230901	144700	105619260	9600	9600	9600	9600	0
348	20230901	144600	105619260	9600	9600	9600	9600	0
349	20230901	144500	105619260	9600	9600	9600	9600	15
350	20230901	144400	105475260	9630	9630	9630	9630	0
351	20230901	144300	105475260	9630	9630	9630	9630	0
352	20230901	144200	105475260	9630	9630	9630	9630	0
353	20230901	144100	105475260	9630	9630	9630	9630	0
354	20230901	144000	105475260	9630	9630	9630	9630	10
355	20230901	143900	105378960	9600	9600	9600	9600	78
356	20230901	143800	104630160	9630	9630	9630	9630	0
357	20230901	143700	104630160	9630	9630	9630	9630	0
358	20230901	143600	104630160	9630	9630	9630	9630	0
359	20230901	143500	104630160	9630	9630	9630	9630	1
360	20230901	143400	104620530	9590	9590	9590	9590	0
361	20230901	143300	104620530	9590	9590	9590	9590	0
362	20230901	143200	104620530	9590	9590	9590	9590	17
363	20230901	143100	104457500	9630	9630	9630	9630	0
364	20230901	143000	104457500	9630	9630	9630	9630	6
365	20230901	142900	104399720	9630	9630	9630	9630	0
366	20230901	142800	104399720	9630	9630	9630	9630	0
367	20230901	142700	104399720	9630	9630	9630	9630	0
368	20230901	142600	104399720	9630	9630	9630	9630	0
369	20230901	142500	104399720	9630	9630	9630	9630	1
370	20230901	142400	104390090	9590	9590	9590	9590	0
371	20230901	142300	104390090	9590	9590	9590	9590	0
372	20230901	142200	104390090	9590	9590	9590	9590	0
373	20230901	142100	104390090	9590	9590	9590	9590	0
374	20230901	142000	104390090	9590	9630	9630	9590	11
375	20230901	141900	104284200	9590	9590	9590	9590	0
376	20230901	141800	104284200	9590	9590	9590	9590	0
377	20230901	141700	104284200	9590	9590	9590	9590	46
378	20230901	141600	103843060	9630	9630	9630	9630	0
379	20230901	141500	103843060	9630	9630	9630	9630	7
380	20230901	141400	103775650	9630	9630	9630	9630	0
381	20230901	141300	103775650	9630	9630	9630	9630	0
382	20230901	141200	103775650	9630	9630	9630	9630	0
383	20230901	141100	103775650	9630	9630	9630	9630	0
384	20230901	141000	103775650	9630	9630	9630	9630	6
385	20230901	140900	103717870	9640	9640	9640	9640	0
386	20230901	140800	103717870	9640	9640	9640	9640	0
387	20230901	140700	103717870	9640	9640	9640	9640	0
388	20230901	140600	103717870	9640	9640	9640	9640	0
389	20230901	140500	103717870	9640	9630	9640	9630	12
390	20230901	140400	103602200	9590	9590	9590	9590	0
391	20230901	140300	103602200	9590	9590	9590	9590	0
392	20230901	140200	103602200	9590	9590	9590	9590	0
393	20230901	140100	103602200	9590	9590	9590	9590	7
394	20230901	140000	103535070	9620	9620	9620	9620	10
395	20230901	135900	103438870	9620	9620	9620	9620	0
396	20230901	135800	103438870	9620	9620	9620	9620	0
397	20230901	135700	103438870	9620	9620	9620	9620	0
398	20230901	135600	103438870	9620	9620	9620	9620	0
399	20230901	135500	103438870	9620	9620	9620	9620	0
400	20230901	135400	103438870	9620	9620	9620	9620	0
401	20230901	135300	103438870	9620	9620	9620	9620	0
402	20230901	135200	103438870	9620	9620	9620	9620	0
403	20230901	135100	103438870	9620	9620	9620	9620	0
404	20230901	135000	103438870	9620	9620	9620	9620	6
405	20230901	134900	103381150	9590	9590	9590	9590	0
406	20230901	134800	103381150	9590	9590	9590	9590	0
407	20230901	134700	103381150	9590	9590	9590	9590	0
408	20230901	134600	103381150	9590	9590	9590	9590	0
409	20230901	134500	103381150	9590	9590	9590	9590	0
410	20230901	134400	103381150	9590	9590	9590	9590	5
411	20230901	134300	103333200	9590	9590	9590	9590	0
412	20230901	134200	103333200	9590	9590	9590	9590	0
413	20230901	134100	103333200	9590	9590	9590	9590	0
414	20230901	134000	103333200	9590	9620	9620	9590	31
415	20230901	133900	103035610	9580	9580	9580	9580	0
416	20230901	133800	103035610	9580	9580	9580	9580	0
417	20230901	133700	103035610	9580	9580	9580	9580	0
418	20230901	133600	103035610	9580	9580	9580	9580	0
419	20230901	133500	103035610	9580	9580	9580	9580	0
420	20230901	133400	103035610	9580	9580	9580	9580	0
421	20230901	133300	103035610	9580	9580	9580	9580	0
422	20230901	133200	103035610	9580	9580	9580	9580	0
423	20230901	133100	103035610	9580	9580	9580	9580	99
424	20230901	133000	102087190	9630	9630	9630	9630	6
425	20230901	132900	102029410	9630	9630	9630	9630	0
426	20230901	132800	102029410	9630	9630	9630	9630	0
427	20230901	132700	102029410	9630	9630	9630	9630	0
428	20230901	132600	102029410	9630	9630	9630	9630	0
429	20230901	132500	102029410	9630	9630	9630	9630	0
430	20230901	132400	102029410	9630	9630	9630	9630	0
431	20230901	132300	102029410	9630	9630	9630	9630	0
432	20230901	132200	102029410	9630	9630	9630	9630	0
433	20230901	132100	102029410	9630	9630	9630	9630	0
434	20230901	132000	102029410	9630	9630	9630	9630	10
435	20230901	131900	101933110	9630	9630	9630	9630	0
436	20230901	131800	101933110	9630	9630	9630	9630	0
437	20230901	131700	101933110	9630	9630	9630	9630	0
438	20230901	131600	101933110	9630	9630	9630	9630	0
439	20230901	131500	101933110	9630	9630	9630	9630	0
440	20230901	131400	101933110	9630	9630	9630	9630	0
441	20230901	131300	101933110	9630	9630	9630	9630	0
442	20230901	131200	101933110	9630	9630	9630	9630	0
443	20230901	131100	101933110	9630	9630	9630	9630	0
444	20230901	131000	101933110	9630	9630	9630	9630	6
445	20230901	130900	101875330	9580	9580	9580	9580	0
446	20230901	130800	101875330	9580	9580	9580	9580	0
447	20230901	130700	101875330	9580	9580	9580	9580	0
448	20230901	130600	101875330	9580	9580	9580	9580	0
449	20230901	130500	101875330	9580	9580	9580	9580	0
450	20230901	130400	101875330	9580	9580	9580	9580	24
451	20230901	130300	101645410	9630	9630	9630	9630	0
452	20230901	130200	101645410	9630	9630	9630	9630	0
453	20230901	130100	101645410	9630	9630	9630	9630	0
454	20230901	130000	101645410	9630	9630	9630	9630	10
455	20230901	125900	101549110	9630	9630	9630	9630	0
456	20230901	125800	101549110	9630	9630	9630	9630	0
457	20230901	125700	101549110	9630	9630	9630	9630	0
458	20230901	125600	101549110	9630	9630	9630	9630	0
459	20230901	125500	101549110	9630	9630	9630	9630	7
460	20230901	125400	101481700	9640	9640	9640	9640	0
461	20230901	125300	101481700	9640	9640	9640	9640	0
462	20230901	125200	101481700	9640	9640	9640	9640	0
463	20230901	125100	101481700	9640	9640	9640	9640	0
464	20230901	125000	101481700	9640	9640	9640	9640	6
465	20230901	124900	101423860	9640	9640	9640	9640	0
466	20230901	124800	101423860	9640	9640	9640	9640	0
467	20230901	124700	101423860	9640	9640	9640	9640	0
468	20230901	124600	101423860	9640	9640	9640	9640	0
469	20230901	124500	101423860	9640	9620	9640	9620	13
470	20230901	124400	101298600	9620	9620	9620	9620	0
471	20230901	124300	101298600	9620	9620	9620	9620	0
472	20230901	124200	101298600	9620	9620	9620	9620	0
473	20230901	124100	101298600	9620	9620	9620	9620	0
474	20230901	124000	101298600	9620	9620	9620	9580	12
475	20230901	123900	101183200	9620	9620	9620	9620	0
476	20230901	123800	101183200	9620	9620	9620	9620	0
477	20230901	123700	101183200	9620	9620	9620	9620	0
478	20230901	123600	101183200	9620	9620	9620	9620	0
479	20230901	123500	101183200	9620	9620	9620	9620	0
480	20230901	123400	101183200	9620	9620	9620	9620	0
481	20230901	123300	101183200	9620	9620	9620	9620	0
482	20230901	123200	101183200	9620	9620	9620	9620	0
483	20230901	123100	101183200	9620	9620	9620	9620	0
484	20230901	123000	101183200	9620	9620	9620	9620	6
485	20230901	122900	101125480	9580	9580	9580	9580	0
486	20230901	122800	101125480	9580	9580	9580	9580	0
487	20230901	122700	101125480	9580	9580	9580	9580	0
488	20230901	122600	101125480	9580	9580	9580	9580	0
489	20230901	122500	101125480	9580	9580	9580	9580	0
490	20230901	122400	101125480	9580	9580	9580	9580	165
491	20230901	122300	99544780	9600	9600	9600	9600	54
492	20230901	122200	99026380	9620	9620	9620	9620	0
493	20230901	122100	99026380	9620	9620	9620	9620	0
494	20230901	122000	99026380	9620	9620	9620	9620	11
495	20230901	121900	98920560	9600	9600	9600	9600	0
496	20230901	121800	98920560	9600	9600	9600	9600	0
497	20230901	121700	98920560	9600	9600	9600	9600	0
498	20230901	121600	98920560	9600	9600	9600	9600	94
499	20230901	121500	98018160	9600	9600	9600	9600	0
500	20230901	121400	98018160	9600	9600	9600	9600	0
501	20230901	121300	98018160	9600	9600	9600	9600	0
502	20230901	121200	98018160	9600	9600	9600	9600	0
503	20230901	121100	98018160	9600	9600	9600	9600	154
504	20230901	121000	96539760	9620	9620	9620	9620	6
505	20230901	120900	96482040	9620	9620	9620	9620	0
506	20230901	120800	96482040	9620	9620	9620	9620	0
507	20230901	120700	96482040	9620	9620	9620	9620	0
508	20230901	120600	96482040	9620	9620	9620	9620	0
509	20230901	120500	96482040	9620	9620	9620	9620	0
510	20230901	120400	96482040	9620	9620	9620	9620	0
511	20230901	120300	96482040	9620	9620	9620	9620	0
512	20230901	120200	96482040	9620	9620	9620	9620	0
513	20230901	120100	96482040	9620	9620	9620	9620	0
514	20230901	120000	96482040	9620	9620	9620	9620	11
515	20230901	115900	96376220	9620	9620	9620	9620	0
516	20230901	115800	96376220	9620	9620	9620	9620	0
517	20230901	115700	96376220	9620	9620	9620	9610	8
518	20230901	115600	96299280	9580	9580	9580	9580	0
519	20230901	115500	96299280	9580	9580	9580	9580	54
520	20230901	115400	95781960	9590	9590	9590	9590	110
521	20230901	115300	94727060	9640	9640	9640	9640	0
522	20230901	115200	94727060	9640	9640	9640	9640	0
523	20230901	115100	94727060	9640	9640	9640	9640	0
524	20230901	115000	94727060	9640	9640	9640	9640	6
525	20230901	114900	94669220	9630	9630	9630	9630	2
526	20230901	114800	94649960	9640	9640	9640	9640	0
527	20230901	114700	94649960	9640	9640	9640	9640	0
528	20230901	114600	94649960	9640	9630	9650	9630	8
529	20230901	114500	94572860	9630	9630	9630	9630	12
530	20230901	114400	94457300	9630	9630	9630	9630	0
531	20230901	114300	94457300	9630	9630	9630	9630	0
532	20230901	114200	94457300	9630	9630	9630	9630	0
533	20230901	114100	94457300	9630	9630	9630	9630	0
534	20230901	114000	94457300	9630	9630	9630	9630	11
535	20230901	113900	94351370	9630	9630	9630	9630	0
536	20230901	113800	94351370	9630	9630	9630	9630	0
537	20230901	113700	94351370	9630	9630	9630	9630	0
538	20230901	113600	94351370	9630	9630	9630	9630	0
539	20230901	113500	94351370	9630	9630	9630	9630	8
540	20230901	113400	94274330	9620	9620	9620	9620	0
541	20230901	113300	94274330	9620	9620	9620	9620	6
542	20230901	113200	94216610	9630	9630	9630	9630	0
543	20230901	113100	94216610	9630	9630	9630	9630	0
544	20230901	113000	94216610	9630	9630	9630	9630	6
545	20230901	112900	94158830	9630	9630	9630	9630	0
546	20230901	112800	94158830	9630	9630	9630	9630	0
547	20230901	112700	94158830	9630	9630	9630	9630	0
548	20230901	112600	94158830	9630	9630	9630	9630	0
549	20230901	112500	94158830	9630	9630	9630	9630	13
550	20230901	112400	94033640	9610	9610	9610	9610	2
551	20230901	112300	94014420	9620	9620	9620	9620	2
552	20230901	112200	93995180	9630	9630	9630	9630	0
553	20230901	112100	93995180	9630	9620	9630	9620	4
554	20230901	112000	93956670	9630	9610	9630	9610	11
555	20230901	111900	93850780	9630	9580	9630	9580	22
556	20230901	111800	93639780	9580	9580	9580	9580	0
557	20230901	111700	93639780	9580	9580	9580	9580	77
558	20230901	111600	92902120	9580	9580	9580	9580	0
559	20230901	111500	92902120	9580	9580	9580	9580	0
560	20230901	111400	92902120	9580	9580	9580	9580	0
561	20230901	111300	92902120	9580	9580	9580	9580	0
562	20230901	111200	92902120	9580	9580	9580	9580	100
563	20230901	111100	91944120	9630	9630	9630	9630	0
564	20230901	111000	91944120	9630	9620	9630	9620	6
565	20230901	110900	91886350	9640	9640	9640	9640	0
566	20230901	110800	91886350	9640	9640	9640	9640	0
567	20230901	110700	91886350	9640	9640	9640	9640	0
568	20230901	110600	91886350	9640	9640	9640	9640	0
569	20230901	110500	91886350	9640	9640	9640	9640	0
570	20230901	110400	91886350	9640	9640	9640	9640	0
571	20230901	110300	91886350	9640	9640	9640	9640	0
572	20230901	110200	91886350	9640	9640	9640	9640	0
573	20230901	110100	91886350	9640	9640	9640	9640	0
574	20230901	110000	91886350	9640	9630	9640	9630	11
575	20230901	105900	91780340	9580	9580	9580	9580	0
576	20230901	105800	91780340	9580	9580	9580	9580	0
577	20230901	105700	91780340	9580	9580	9580	9580	100
578	20230901	105600	90822340	9580	9580	9580	9580	17
579	20230901	105500	90659480	9580	9580	9580	9580	467
580	20230901	105400	86185620	9640	9640	9640	9640	0
581	20230901	105300	86185620	9640	9640	9640	9640	0
582	20230901	105200	86185620	9640	9640	9640	9640	0
583	20230901	105100	86185620	9640	9640	9640	9640	0
584	20230901	105000	86185620	9640	9640	9640	9640	6
585	20230901	104900	86127780	9640	9640	9640	9640	0
586	20230901	104800	86127780	9640	9640	9640	9640	0
587	20230901	104700	86127780	9640	9640	9640	9640	0
588	20230901	104600	86127780	9640	9640	9640	9640	0
589	20230901	104500	86127780	9640	9640	9640	9640	0
590	20230901	104400	86127780	9640	9580	9640	9580	2
591	20230901	104300	86108560	9600	9600	9600	9600	0
592	20230901	104200	86108560	9600	9600	9600	9600	0
593	20230901	104100	86108560	9600	9600	9600	9600	0
594	20230901	104000	86108560	9600	9590	9600	9590	11
595	20230901	103900	86003040	9580	9580	9580	9580	6
596	20230901	103800	85945560	9580	9580	9580	9580	21
597	20230901	103700	85744380	9590	9590	9590	9590	200
598	20230901	103600	83826380	9570	9570	9570	9570	0
599	20230901	103500	83826380	9570	9570	9570	9570	0
600	20230901	103400	83826380	9570	9570	9570	9570	0
601	20230901	103300	83826380	9570	9570	9570	9570	0
602	20230901	103200	83826380	9570	9570	9570	9570	0
603	20230901	103100	83826380	9570	9570	9570	9570	0
604	20230901	103000	83826380	9570	9630	9640	9570	180
605	20230901	102900	82103360	9580	9580	9580	9580	0
606	20230901	102800	82103360	9580	9580	9580	9580	88
607	20230901	102700	81260320	9580	9580	9580	9580	0
608	20230901	102600	81260320	9580	9580	9580	9580	0
609	20230901	102500	81260320	9580	9580	9580	9580	0
610	20230901	102400	81260320	9580	9580	9580	9580	0
611	20230901	102300	81260320	9580	9580	9580	9580	0
612	20230901	102200	81260320	9580	9580	9580	9580	0
613	20230901	102100	81260320	9580	9580	9580	9580	1
614	20230901	102000	81250740	9630	9630	9630	9630	11
615	20230901	101900	81144810	9580	9580	9580	9580	0
616	20230901	101800	81144810	9580	9580	9580	9580	0
617	20230901	101700	81144810	9580	9580	9580	9580	809
618	20230901	101600	73394590	9580	9580	9580	9570	454
619	20230901	101500	69047900	9580	9640	9640	9580	58
620	20230901	101400	68491780	9640	9640	9640	9640	0
621	20230901	101300	68491780	9640	9640	9640	9640	0
622	20230901	101200	68491780	9640	9640	9640	9640	0
623	20230901	101100	68491780	9640	9640	9640	9640	0
624	20230901	101000	68491780	9640	9640	9640	9640	6
625	20230901	100900	68433940	9650	9650	9650	9650	0
626	20230901	100800	68433940	9650	9650	9650	9650	500
627	20230901	100700	63608940	9650	9650	9650	9650	0
628	20230901	100600	63608940	9650	9650	9650	9650	0
629	20230901	100500	63608940	9650	9650	9650	9650	13
630	20230901	100400	63483490	9650	9650	9650	9650	0
631	20230901	100300	63483490	9650	9650	9650	9650	0
632	20230901	100200	63483490	9650	9650	9650	9650	0
633	20230901	100100	63483490	9650	9630	9650	9630	300
634	20230901	100000	60591480	9640	9600	9640	9600	11
635	20230901	095900	60485760	9550	9550	9550	9550	0
636	20230901	095800	60485760	9550	9550	9550	9550	0
637	20230901	095700	60485760	9550	9590	9590	9550	3059
638	20230901	095600	31232770	9600	9600	9600	9600	0
639	20230901	095500	31232770	9600	9600	9600	9600	0
640	20230901	095400	31232770	9600	9590	9600	9580	470
641	20230901	095300	26729340	9600	9610	9610	9600	145
642	20230901	095200	25337040	9610	9610	9610	9610	0
643	20230901	095100	25337040	9610	9610	9610	9610	0
644	20230901	095000	25337040	9610	9630	9630	9610	81
645	20230901	094900	24558510	9610	9610	9610	9610	4
646	20230901	094800	24520070	9610	9610	9610	9610	0
647	20230901	094700	24520070	9610	9610	9610	9610	249
648	20230901	094600	22127180	9610	9610	9610	9610	1
649	20230901	094500	22117570	9650	9650	9650	9650	0
650	20230901	094400	22117570	9650	9650	9650	9650	0
651	20230901	094300	22117570	9650	9650	9650	9650	0
652	20230901	094200	22117570	9650	9650	9650	9650	0
653	20230901	094100	22117570	9650	9650	9650	9650	0
654	20230901	094000	22117570	9650	9640	9650	9640	11
655	20230901	093900	22011490	9610	9610	9610	9610	0
656	20230901	093800	22011490	9610	9610	9610	9610	0
657	20230901	093700	22011490	9610	9620	9620	9610	312
658	20230901	093600	19011230	9660	9660	9660	9660	2
659	20230901	093500	18991910	9620	9620	9620	9620	138
660	20230901	093400	17664350	9660	9660	9660	9660	0
661	20230901	093300	17664350	9660	9660	9660	9660	0
662	20230901	093200	17664350	9660	9660	9660	9660	0
663	20230901	093100	17664350	9660	9660	9660	9660	0
664	20230901	093000	17664350	9660	9660	9660	9660	7
665	20230901	092900	17596730	9650	9650	9650	9650	2
666	20230901	092800	17577430	9660	9620	9660	9620	12
667	20230901	092700	17461910	9610	9610	9610	9610	0
668	20230901	092600	17461910	9610	9610	9610	9610	0
669	20230901	092500	17461910	9610	9650	9650	9610	754
670	20230901	092400	10206340	9660	9660	9660	9660	0
671	20230901	092300	10206340	9660	9660	9660	9660	0
672	20230901	092200	10206340	9660	9660	9660	9660	1
673	20230901	092100	10196680	9660	9660	9660	9660	0
674	20230901	092000	10196680	9660	9660	9660	9660	11
675	20230901	091900	10090420	9650	9650	9650	9650	0
676	20230901	091800	10090420	9650	9650	9650	9650	0
677	20230901	091700	10090420	9650	9650	9650	9650	0
678	20230901	091600	10090420	9650	9650	9650	9650	100
679	20230901	091500	9125420	9630	9630	9630	9630	30
680	20230901	091400	8836520	9630	9630	9630	9630	75
681	20230901	091300	8114270	9620	9620	9620	9620	0
682	20230901	091200	8114270	9620	9620	9620	9620	0
683	20230901	091100	8114270	9620	9620	9620	9620	142
684	20230901	091000	6748230	9620	9620	9620	9620	100
685	20230901	090900	5786230	9620	9620	9620	9620	0
686	20230901	090800	5786230	9620	9620	9620	9620	0
687	20230901	090700	5786230	9620	9620	9620	9620	0
688	20230901	090600	5786230	9620	9670	9680	9620	113
689	20230901	090500	4698900	9620	9620	9620	9620	75
690	20230901	090400	3977400	9620	9620	9620	9620	98
691	20230901	090300	3034640	9620	9650	9650	9620	291
692	20230901	090200	232850	9650	9650	9650	9650	3
693	20230901	090100	203900	9690	9700	9700	9690	11
694	20230901	090000	97300	9730	9730	9730	9730	10