KissMeData/419120/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204800	104663390	9800	9800	9800	9800	118
3	20230901	204700	104663390	9800	9800	9800	9800	0
4	20230901	204600	104663390	9800	9800	9800	9800	0
5	20230901	204500	104663390	9800	9800	9800	9800	0
6	20230901	204400	104663390	9800	9800	9800	9800	0
7	20230901	204300	104663390	9800	9800	9800	9800	0
8	20230901	204200	104663390	9800	9800	9800	9800	0
9	20230901	204100	104663390	9800	9800	9800	9800	0
10	20230901	204000	104663390	9800	9800	9800	9800	0
11	20230901	203900	104663390	9800	9800	9800	9800	0
12	20230901	203800	104663390	9800	9800	9800	9800	0
13	20230901	203700	104663390	9800	9800	9800	9800	0
14	20230901	203600	104663390	9800	9800	9800	9800	0
15	20230901	203500	104663390	9800	9800	9800	9800	0
16	20230901	203400	104663390	9800	9800	9800	9800	0
17	20230901	203300	104663390	9800	9800	9800	9800	0
18	20230901	203200	104663390	9800	9800	9800	9800	0
19	20230901	203100	104663390	9800	9800	9800	9800	0
20	20230901	203000	104663390	9800	9800	9800	9800	0
21	20230901	202900	104663390	9800	9800	9800	9800	0
22	20230901	202800	104663390	9800	9800	9800	9800	0
23	20230901	202700	104663390	9800	9800	9800	9800	0
24	20230901	202600	104663390	9800	9800	9800	9800	0
25	20230901	202500	104663390	9800	9800	9800	9800	0
26	20230901	202400	104663390	9800	9800	9800	9800	0
27	20230901	202300	104663390	9800	9800	9800	9800	0
28	20230901	202200	104663390	9800	9800	9800	9800	0
29	20230901	202100	104663390	9800	9800	9800	9800	0
30	20230901	202000	104663390	9800	9800	9800	9800	0
31	20230901	201900	104663390	9800	9800	9800	9800	0
32	20230901	201800	104663390	9800	9800	9800	9800	118
33	20230901	201700	104663390	9800	9800	9800	9800	0
34	20230901	201600	104663390	9800	9800	9800	9800	0
35	20230901	201500	104663390	9800	9800	9800	9800	0
36	20230901	201400	104663390	9800	9800	9800	9800	0
37	20230901	201300	104663390	9800	9800	9800	9800	0
38	20230901	201200	104663390	9800	9800	9800	9800	0
39	20230901	201100	104663390	9800	9800	9800	9800	0
40	20230901	201000	104663390	9800	9800	9800	9800	0
41	20230901	200900	104663390	9800	9800	9800	9800	0
42	20230901	200800	104663390	9800	9800	9800	9800	0
43	20230901	200700	104663390	9800	9800	9800	9800	0
44	20230901	200600	104663390	9800	9800	9800	9800	0
45	20230901	200500	104663390	9800	9800	9800	9800	0
46	20230901	200400	104663390	9800	9800	9800	9800	0
47	20230901	200300	104663390	9800	9800	9800	9800	0
48	20230901	200200	104663390	9800	9800	9800	9800	0
49	20230901	200100	104663390	9800	9800	9800	9800	0
50	20230901	200000	104663390	9800	9800	9800	9800	0
51	20230901	195900	104663390	9800	9800	9800	9800	0
52	20230901	195800	104663390	9800	9800	9800	9800	0
53	20230901	195700	104663390	9800	9800	9800	9800	0
54	20230901	195600	104663390	9800	9800	9800	9800	0
55	20230901	195500	104663390	9800	9800	9800	9800	0
56	20230901	195400	104663390	9800	9800	9800	9800	0
57	20230901	195300	104663390	9800	9800	9800	9800	0
58	20230901	195200	104663390	9800	9800	9800	9800	0
59	20230901	195100	104663390	9800	9800	9800	9800	0
60	20230901	195000	104663390	9800	9800	9800	9800	0
61	20230901	194900	104663390	9800	9800	9800	9800	0
62	20230901	194800	104663390	9800	9800	9800	9800	118
63	20230901	194700	104663390	9800	9800	9800	9800	0
64	20230901	194600	104663390	9800	9800	9800	9800	0
65	20230901	194500	104663390	9800	9800	9800	9800	0
66	20230901	194400	104663390	9800	9800	9800	9800	0
67	20230901	194300	104663390	9800	9800	9800	9800	0
68	20230901	194200	104663390	9800	9800	9800	9800	0
69	20230901	194100	104663390	9800	9800	9800	9800	0
70	20230901	194000	104663390	9800	9800	9800	9800	0
71	20230901	193900	104663390	9800	9800	9800	9800	0
72	20230901	193800	104663390	9800	9800	9800	9800	0
73	20230901	193700	104663390	9800	9800	9800	9800	0
74	20230901	193600	104663390	9800	9800	9800	9800	0
75	20230901	193500	104663390	9800	9800	9800	9800	0
76	20230901	193400	104663390	9800	9800	9800	9800	0
77	20230901	193300	104663390	9800	9800	9800	9800	0
78	20230901	193200	104663390	9800	9800	9800	9800	0
79	20230901	193100	104663390	9800	9800	9800	9800	0
80	20230901	193000	104663390	9800	9800	9800	9800	0
81	20230901	192900	104663390	9800	9800	9800	9800	0
82	20230901	192800	104663390	9800	9800	9800	9800	0
83	20230901	192700	104663390	9800	9800	9800	9800	0
84	20230901	192600	104663390	9800	9800	9800	9800	0
85	20230901	192500	104663390	9800	9800	9800	9800	0
86	20230901	192400	104663390	9800	9800	9800	9800	0
87	20230901	192300	104663390	9800	9800	9800	9800	0
88	20230901	192200	104663390	9800	9800	9800	9800	0
89	20230901	192100	104663390	9800	9800	9800	9800	0
90	20230901	192000	104663390	9800	9800	9800	9800	0
91	20230901	191900	104663390	9800	9800	9800	9800	0
92	20230901	191800	104663390	9800	9800	9800	9800	118
93	20230901	191700	104663390	9800	9800	9800	9800	0
94	20230901	191600	104663390	9800	9800	9800	9800	0
95	20230901	191500	104663390	9800	9800	9800	9800	0
96	20230901	191400	104663390	9800	9800	9800	9800	0
97	20230901	191300	104663390	9800	9800	9800	9800	0
98	20230901	191200	104663390	9800	9800	9800	9800	0
99	20230901	191100	104663390	9800	9800	9800	9800	0
100	20230901	191000	104663390	9800	9800	9800	9800	0
101	20230901	190900	104663390	9800	9800	9800	9800	0
102	20230901	190800	104663390	9800	9800	9800	9800	0
103	20230901	190700	104663390	9800	9800	9800	9800	0
104	20230901	190600	104663390	9800	9800	9800	9800	0
105	20230901	190500	104663390	9800	9800	9800	9800	0
106	20230901	190400	104663390	9800	9800	9800	9800	0
107	20230901	190300	104663390	9800	9800	9800	9800	0
108	20230901	190200	104663390	9800	9800	9800	9800	0
109	20230901	190100	104663390	9800	9800	9800	9800	0
110	20230901	190000	104663390	9800	9800	9800	9800	0
111	20230901	185900	104663390	9800	9800	9800	9800	0
112	20230901	185800	104663390	9800	9800	9800	9800	0
113	20230901	185700	104663390	9800	9800	9800	9800	0
114	20230901	185600	104663390	9800	9800	9800	9800	0
115	20230901	185500	104663390	9800	9800	9800	9800	0
116	20230901	185400	104663390	9800	9800	9800	9800	0
117	20230901	185300	104663390	9800	9800	9800	9800	0
118	20230901	185200	104663390	9800	9800	9800	9800	0
119	20230901	185100	104663390	9800	9800	9800	9800	0
120	20230901	185000	104663390	9800	9800	9800	9800	0
121	20230901	184900	104663390	9800	9800	9800	9800	0
122	20230901	184800	104663390	9800	9800	9800	9800	118
123	20230901	184700	104663390	9800	9800	9800	9800	0
124	20230901	184600	104663390	9800	9800	9800	9800	0
125	20230901	184500	104663390	9800	9800	9800	9800	0
126	20230901	184400	104663390	9800	9800	9800	9800	0
127	20230901	184300	104663390	9800	9800	9800	9800	0
128	20230901	184200	104663390	9800	9800	9800	9800	0
129	20230901	184100	104663390	9800	9800	9800	9800	0
130	20230901	184000	104663390	9800	9800	9800	9800	0
131	20230901	183900	104663390	9800	9800	9800	9800	0
132	20230901	183800	104663390	9800	9800	9800	9800	0
133	20230901	183700	104663390	9800	9800	9800	9800	0
134	20230901	183600	104663390	9800	9800	9800	9800	0
135	20230901	183500	104663390	9800	9800	9800	9800	0
136	20230901	183400	104663390	9800	9800	9800	9800	0
137	20230901	183300	104663390	9800	9800	9800	9800	0
138	20230901	183200	104663390	9800	9800	9800	9800	0
139	20230901	183100	104663390	9800	9800	9800	9800	0
140	20230901	183000	104663390	9800	9800	9800	9800	0
141	20230901	182900	104663390	9800	9800	9800	9800	0
142	20230901	182800	104663390	9800	9800	9800	9800	0
143	20230901	182700	104663390	9800	9800	9800	9800	0
144	20230901	182600	104663390	9800	9800	9800	9800	0
145	20230901	182500	104663390	9800	9800	9800	9800	0
146	20230901	182400	104663390	9800	9800	9800	9800	0
147	20230901	182300	104663390	9800	9800	9800	9800	0
148	20230901	182200	104663390	9800	9800	9800	9800	0
149	20230901	182100	104663390	9800	9800	9800	9800	0
150	20230901	182000	104663390	9800	9800	9800	9800	0
151	20230901	181900	104663390	9800	9800	9800	9800	0
152	20230901	181800	104663390	9800	9800	9800	9800	118
153	20230901	181700	104663390	9800	9800	9800	9800	0
154	20230901	181600	104663390	9800	9800	9800	9800	0
155	20230901	181500	104663390	9800	9800	9800	9800	0
156	20230901	181400	104663390	9800	9800	9800	9800	0
157	20230901	181300	104663390	9800	9800	9800	9800	0
158	20230901	181200	104663390	9800	9800	9800	9800	0
159	20230901	181100	104663390	9800	9800	9800	9800	0
160	20230901	181000	104663390	9800	9800	9800	9800	0
161	20230901	180900	104663390	9800	9800	9800	9800	0
162	20230901	180800	104663390	9800	9800	9800	9800	0
163	20230901	180700	104663390	9800	9800	9800	9800	0
164	20230901	180600	104663390	9800	9800	9800	9800	0
165	20230901	180500	104663390	9800	9800	9800	9800	0
166	20230901	180400	104663390	9800	9800	9800	9800	0
167	20230901	180300	104663390	9800	9800	9800	9800	0
168	20230901	180200	104663390	9800	9800	9800	9800	0
169	20230901	180100	104663390	9800	9800	9800	9800	0
170	20230901	180000	104663390	9800	9800	9800	9800	0
171	20230901	175900	104663390	9800	9800	9800	9800	0
172	20230901	175800	104663390	9800	9800	9800	9800	0
173	20230901	175700	104663390	9800	9800	9800	9800	0
174	20230901	175600	104663390	9800	9800	9800	9800	0
175	20230901	175500	104663390	9800	9800	9800	9800	0
176	20230901	175400	104663390	9800	9800	9800	9800	0
177	20230901	175300	104663390	9800	9800	9800	9800	0
178	20230901	175200	104663390	9800	9800	9800	9800	0
179	20230901	175100	104663390	9800	9800	9800	9800	0
180	20230901	175000	104663390	9800	9800	9800	9800	0
181	20230901	174900	104663390	9800	9800	9800	9800	0
182	20230901	174800	104663390	9800	9800	9800	9800	118
183	20230901	174700	104663390	9800	9800	9800	9800	0
184	20230901	174600	104663390	9800	9800	9800	9800	0
185	20230901	174500	104663390	9800	9800	9800	9800	0
186	20230901	174400	104663390	9800	9800	9800	9800	0
187	20230901	174300	104663390	9800	9800	9800	9800	0
188	20230901	174200	104663390	9800	9800	9800	9800	0
189	20230901	174100	104663390	9800	9800	9800	9800	0
190	20230901	174000	104663390	9800	9800	9800	9800	0
191	20230901	173900	104663390	9800	9800	9800	9800	0
192	20230901	173800	104663390	9800	9800	9800	9800	0
193	20230901	173700	104663390	9800	9800	9800	9800	0
194	20230901	173600	104663390	9800	9800	9800	9800	0
195	20230901	173500	104663390	9800	9800	9800	9800	0
196	20230901	173400	104663390	9800	9800	9800	9800	0
197	20230901	173300	104663390	9800	9800	9800	9800	0
198	20230901	173200	104663390	9800	9800	9800	9800	0
199	20230901	173100	104663390	9800	9800	9800	9800	0
200	20230901	173000	104663390	9800	9800	9800	9800	0
201	20230901	172900	104663390	9800	9800	9800	9800	0
202	20230901	172800	104663390	9800	9800	9800	9800	0
203	20230901	172700	104663390	9800	9800	9800	9800	0
204	20230901	172600	104663390	9800	9800	9800	9800	0
205	20230901	172500	104663390	9800	9800	9800	9800	0
206	20230901	172400	104663390	9800	9800	9800	9800	0
207	20230901	172300	104663390	9800	9800	9800	9800	0
208	20230901	172200	104663390	9800	9800	9800	9800	0
209	20230901	172100	104663390	9800	9800	9800	9800	0
210	20230901	172000	104663390	9800	9800	9800	9800	0
211	20230901	171900	104663390	9800	9800	9800	9800	0
212	20230901	171800	104663390	9800	9800	9800	9800	118
213	20230901	171700	104663390	9800	9800	9800	9800	0
214	20230901	171600	104663390	9800	9800	9800	9800	0
215	20230901	171500	104663390	9800	9800	9800	9800	0
216	20230901	171400	104663390	9800	9800	9800	9800	0
217	20230901	171300	104663390	9800	9800	9800	9800	0
218	20230901	171200	104663390	9800	9800	9800	9800	0
219	20230901	171100	104663390	9800	9800	9800	9800	0
220	20230901	171000	104663390	9800	9800	9800	9800	0
221	20230901	170900	104663390	9800	9800	9800	9800	0
222	20230901	170800	104663390	9800	9800	9800	9800	0
223	20230901	170700	104663390	9800	9800	9800	9800	0
224	20230901	170600	104663390	9800	9800	9800	9800	0
225	20230901	170500	104663390	9800	9800	9800	9800	0
226	20230901	170400	104663390	9800	9800	9800	9800	0
227	20230901	170300	104663390	9800	9800	9800	9800	0
228	20230901	170200	104663390	9800	9800	9800	9800	0
229	20230901	170100	104663390	9800	9800	9800	9800	0
230	20230901	170000	104663390	9800	9800	9800	9800	0
231	20230901	165900	104663390	9800	9800	9800	9800	0
232	20230901	165800	104663390	9800	9800	9800	9800	0
233	20230901	165700	104663390	9800	9800	9800	9800	0
234	20230901	165600	104663390	9800	9800	9800	9800	0
235	20230901	165500	104663390	9800	9800	9800	9800	0
236	20230901	165400	104663390	9800	9800	9800	9800	0
237	20230901	165300	104663390	9800	9800	9800	9800	0
238	20230901	165200	104663390	9800	9800	9800	9800	0
239	20230901	165100	104663390	9800	9800	9800	9800	0
240	20230901	165000	104663390	9800	9800	9800	9800	0
241	20230901	164900	104663390	9800	9800	9800	9800	0
242	20230901	164800	104663390	9800	9800	9800	9800	118
243	20230901	164700	104663390	9800	9800	9800	9800	0
244	20230901	164600	104663390	9800	9800	9800	9800	0
245	20230901	164500	104663390	9800	9800	9800	9800	0
246	20230901	164400	104663390	9800	9800	9800	9800	0
247	20230901	164300	104663390	9800	9800	9800	9800	0
248	20230901	164200	104663390	9800	9800	9800	9800	0
249	20230901	164100	104663390	9800	9800	9800	9800	0
250	20230901	164000	104663390	9800	9800	9800	9800	0
251	20230901	163900	104663390	9800	9800	9800	9800	0
252	20230901	163800	104663390	9800	9800	9800	9800	0
253	20230901	163700	104663390	9800	9800	9800	9800	0
254	20230901	163600	104663390	9800	9800	9800	9800	0
255	20230901	163500	104663390	9800	9800	9800	9800	0
256	20230901	163400	104663390	9800	9800	9800	9800	0
257	20230901	163300	104663390	9800	9800	9800	9800	0
258	20230901	163200	104663390	9800	9800	9800	9800	0
259	20230901	163100	104663390	9800	9800	9800	9800	0
260	20230901	163000	104663390	9800	9800	9800	9800	0
261	20230901	162900	104663390	9800	9800	9800	9800	0
262	20230901	162800	104663390	9800	9800	9800	9800	0
263	20230901	162700	104663390	9800	9800	9800	9800	0
264	20230901	162600	104663390	9800	9800	9800	9800	0
265	20230901	162500	104663390	9800	9800	9800	9800	0
266	20230901	162400	104663390	9800	9800	9800	9800	0
267	20230901	162300	104663390	9800	9800	9800	9800	0
268	20230901	162200	104663390	9800	9800	9800	9800	0
269	20230901	162100	104663390	9800	9800	9800	9800	0
270	20230901	162000	104663390	9800	9800	9800	9800	0
271	20230901	161900	104663390	9800	9800	9800	9800	0
272	20230901	161800	104663390	9800	9800	9800	9800	118
273	20230901	161700	104663390	9800	9800	9800	9800	0
274	20230901	161600	104663390	9800	9800	9800	9800	0
275	20230901	161500	104663390	9800	9800	9800	9800	0
276	20230901	161400	104663390	9800	9800	9800	9800	0
277	20230901	161300	104663390	9800	9800	9800	9800	0
278	20230901	161200	104663390	9800	9800	9800	9800	0
279	20230901	161100	104663390	9800	9800	9800	9800	0
280	20230901	161000	104663390	9800	9800	9800	9800	0
281	20230901	160900	104663390	9800	9800	9800	9800	0
282	20230901	160800	104663390	9800	9800	9800	9800	0
283	20230901	160700	104663390	9800	9800	9800	9800	0
284	20230901	160600	104663390	9800	9800	9800	9800	0
285	20230901	160500	104663390	9800	9800	9800	9800	0
286	20230901	160400	104663390	9800	9800	9800	9800	0
287	20230901	160300	104663390	9800	9800	9800	9800	0
288	20230901	160200	104663390	9800	9800	9800	9800	0
289	20230901	160100	104663390	9800	9800	9800	9800	0
290	20230901	160000	104663390	9800	9800	9800	9800	0
291	20230901	155900	104663390	9800	9800	9800	9800	0
292	20230901	155800	104663390	9800	9800	9800	9800	0
293	20230901	155700	104663390	9800	9800	9800	9800	0
294	20230901	155600	104663390	9800	9800	9800	9800	0
295	20230901	155500	104663390	9800	9800	9800	9800	0
296	20230901	155400	104663390	9800	9800	9800	9800	0
297	20230901	155300	104663390	9800	9800	9800	9800	0
298	20230901	155200	104663390	9800	9800	9800	9800	0
299	20230901	155100	104663390	9800	9800	9800	9800	0
300	20230901	155000	104663390	9800	9800	9800	9800	0
301	20230901	154900	104663390	9800	9800	9800	9800	0
302	20230901	154800	104663390	9800	9800	9800	9800	118
303	20230901	154700	104663390	9800	9800	9800	9800	0
304	20230901	154600	104663390	9800	9800	9800	9800	0
305	20230901	154500	104663390	9800	9800	9800	9800	0
306	20230901	154400	104663390	9800	9800	9800	9800	0
307	20230901	154300	104663390	9800	9800	9800	9800	0
308	20230901	154200	104663390	9800	9800	9800	9800	0
309	20230901	154100	104663390	9800	9800	9800	9800	0
310	20230901	154000	104663390	9800	9800	9800	9800	0
311	20230901	153900	104663390	9800	9800	9800	9800	0
312	20230901	153800	104663390	9800	9800	9800	9800	0
313	20230901	153700	104663390	9800	9800	9800	9800	0
314	20230901	153600	104663390	9800	9800	9800	9800	0
315	20230901	153500	104663390	9800	9800	9800	9800	0
316	20230901	153400	104663390	9800	9800	9800	9800	0
317	20230901	153300	104663390	9800	9800	9800	9800	0
318	20230901	153200	104663390	9800	9800	9800	9800	0
319	20230901	153100	104663390	9800	9800	9800	9800	0
320	20230901	153000	104663390	9800	9800	9800	9800	118
321	20230901	152900	103506990	9730	9730	9730	9730	0
322	20230901	152800	103506990	9730	9730	9730	9730	0
323	20230901	152700	103506990	9730	9730	9730	9730	0
324	20230901	152600	103506990	9730	9730	9730	9730	0
325	20230901	152500	103506990	9730	9730	9730	9730	0
326	20230901	152400	103506990	9730	9730	9730	9730	0
327	20230901	152300	103506990	9730	9730	9730	9730	0
328	20230901	152200	103506990	9730	9730	9730	9730	0
329	20230901	152100	103506990	9730	9730	9730	9730	0
330	20230901	152000	103506990	9730	9730	9730	9730	0
331	20230901	151900	103506990	9730	9700	9730	9700	16
332	20230901	151800	103351760	9730	9710	9730	9690	533
333	20230901	151700	98186690	9730	9730	9730	9730	0
334	20230901	151600	98186690	9730	9730	9730	9730	30
335	20230901	151500	97894790	9730	9730	9730	9730	0
336	20230901	151400	97894790	9730	9730	9730	9730	0
337	20230901	151300	97894790	9730	9730	9730	9730	0
338	20230901	151200	97894790	9730	9730	9730	9730	0
339	20230901	151100	97894790	9730	9730	9730	9730	10
340	20230901	151000	97797490	9730	9720	9730	9710	102
341	20230901	150900	96806910	9720	9720	9720	9720	44
342	20230901	150800	96379230	9720	9720	9720	9720	6
343	20230901	150700	96320910	9790	9790	9790	9790	0
344	20230901	150600	96320910	9790	9790	9790	9790	0
345	20230901	150500	96320910	9790	9790	9790	9790	0
346	20230901	150400	96320910	9790	9790	9790	9790	1
347	20230901	150300	96311120	9770	9770	9770	9770	0
348	20230901	150200	96311120	9770	9770	9770	9770	15
349	20230901	150100	96164570	9770	9770	9770	9770	0
350	20230901	150000	96164570	9770	9770	9770	9770	0
351	20230901	145900	96164570	9770	9770	9770	9770	1
352	20230901	145800	96154800	9710	9710	9710	9710	50
353	20230901	145700	95669300	9710	9710	9710	9710	50
354	20230901	145600	95183800	9770	9770	9770	9770	0
355	20230901	145500	95183800	9770	9770	9770	9770	0
356	20230901	145400	95183800	9770	9770	9770	9770	0
357	20230901	145300	95183800	9770	9770	9770	9770	0
358	20230901	145200	95183800	9770	9770	9770	9770	0
359	20230901	145100	95183800	9770	9770	9770	9770	0
360	20230901	145000	95183800	9770	9770	9770	9770	3
361	20230901	144900	95154490	9720	9730	9730	9720	46
362	20230901	144800	94707230	9790	9790	9790	9790	0
363	20230901	144700	94707230	9790	9790	9790	9790	1
364	20230901	144600	94697440	9790	9790	9790	9790	10
365	20230901	144500	94599540	9790	9790	9790	9790	0
366	20230901	144400	94599540	9790	9790	9790	9790	0
367	20230901	144300	94599540	9790	9790	9790	9790	0
368	20230901	144200	94599540	9790	9790	9790	9790	0
369	20230901	144100	94599540	9790	9770	9790	9770	5
370	20230901	144000	94550670	9770	9770	9770	9770	0
371	20230901	143900	94550670	9770	9760	9770	9760	684
372	20230901	143800	87868120	9770	9770	9770	9770	0
373	20230901	143700	87868120	9770	9770	9770	9770	0
374	20230901	143600	87868120	9770	9770	9770	9770	0
375	20230901	143500	87868120	9770	9770	9770	9770	0
376	20230901	143400	87868120	9770	9770	9770	9770	0
377	20230901	143300	87868120	9770	9770	9770	9770	0
378	20230901	143200	87868120	9770	9770	9770	9770	0
379	20230901	143100	87868120	9770	9770	9770	9770	0
380	20230901	143000	87868120	9770	9770	9770	9770	13
381	20230901	142900	87741110	9760	9760	9760	9760	5
382	20230901	142800	87692310	9700	9700	9700	9700	0
383	20230901	142700	87692310	9700	9700	9700	9700	293
384	20230901	142600	84850210	9700	9700	9700	9700	0
385	20230901	142500	84850210	9700	9700	9700	9700	0
386	20230901	142400	84850210	9700	9700	9700	9700	0
387	20230901	142300	84850210	9700	9700	9700	9700	0
388	20230901	142200	84850210	9700	9700	9700	9700	0
389	20230901	142100	84850210	9700	9700	9700	9700	50
390	20230901	142000	84365210	9700	9700	9700	9700	10
391	20230901	141900	84268210	9700	9700	9700	9700	0
392	20230901	141800	84268210	9700	9700	9700	9700	0
393	20230901	141700	84268210	9700	9730	9730	9690	361
394	20230901	141600	80761920	9720	9720	9720	9720	0
395	20230901	141500	80761920	9720	9720	9720	9720	0
396	20230901	141400	80761920	9720	9720	9720	9720	0
397	20230901	141300	80761920	9720	9720	9720	9720	0
398	20230901	141200	80761920	9720	9720	9720	9720	0
399	20230901	141100	80761920	9720	9720	9720	9720	0
400	20230901	141000	80761920	9720	9720	9720	9720	0
401	20230901	140900	80761920	9720	9720	9720	9720	4
402	20230901	140800	80723040	9810	9810	9810	9810	0
403	20230901	140700	80723040	9810	9810	9810	9810	0
404	20230901	140600	80723040	9810	9810	9810	9810	0
405	20230901	140500	80723040	9810	9810	9810	9810	0
406	20230901	140400	80723040	9810	9810	9810	9810	0
407	20230901	140300	80723040	9810	9810	9810	9810	0
408	20230901	140200	80723040	9810	9810	9810	9810	0
409	20230901	140100	80723040	9810	9810	9810	9810	0
410	20230901	140000	80723040	9810	9810	9810	9810	0
411	20230901	135900	80723040	9810	9810	9810	9810	6
412	20230901	135800	80664180	9810	9810	9810	9810	0
413	20230901	135700	80664180	9810	9810	9810	9810	9
414	20230901	135600	80575890	9820	9780	9820	9770	117
415	20230901	135500	79428330	9790	9800	9800	9720	496
416	20230901	135400	74597300	9790	9790	9790	9790	9
417	20230901	135300	74509190	9800	9800	9800	9800	0
418	20230901	135200	74509190	9800	9800	9800	9800	0
419	20230901	135100	74509190	9800	9800	9800	9800	0
420	20230901	135000	74509190	9800	9800	9800	9800	1
421	20230901	134900	74499390	9770	9770	9770	9770	0
422	20230901	134800	74499390	9770	9770	9770	9770	2
423	20230901	134700	74479850	9810	9810	9810	9810	0
424	20230901	134600	74479850	9810	9810	9810	9810	0
425	20230901	134500	74479850	9810	9810	9810	9810	0
426	20230901	134400	74479850	9810	9810	9810	9810	0
427	20230901	134300	74479850	9810	9810	9810	9810	0
428	20230901	134200	74479850	9810	9810	9810	9810	0
429	20230901	134100	74479850	9810	9810	9810	9810	0
430	20230901	134000	74479850	9810	9810	9810	9810	0
431	20230901	133900	74479850	9810	9810	9810	9810	18
432	20230901	133800	74303270	9810	9780	9810	9780	87
433	20230901	133700	73452380	9780	9780	9780	9780	10
434	20230901	133600	73354580	9810	9810	9810	9810	0
435	20230901	133500	73354580	9810	9810	9810	9810	29
436	20230901	133400	73070090	9810	9810	9810	9810	0
437	20230901	133300	73070090	9810	9800	9810	9800	32
438	20230901	133200	72756220	9810	9810	9810	9810	0
439	20230901	133100	72756220	9810	9810	9810	9810	0
440	20230901	133000	72756220	9810	9810	9810	9810	0
441	20230901	132900	72756220	9810	9810	9810	9810	0
442	20230901	132800	72756220	9810	9810	9810	9810	0
443	20230901	132700	72756220	9810	9810	9810	9810	0
444	20230901	132600	72756220	9810	9810	9810	9810	0
445	20230901	132500	72756220	9810	9810	9810	9810	0
446	20230901	132400	72756220	9810	9810	9810	9810	0
447	20230901	132300	72756220	9810	9810	9810	9810	0
448	20230901	132200	72756220	9810	9810	9810	9810	0
449	20230901	132100	72756220	9810	9810	9810	9810	0
450	20230901	132000	72756220	9810	9810	9810	9810	1
451	20230901	131900	72746410	9760	9760	9760	9760	954
452	20230901	131800	63435370	9760	9760	9760	9760	46
453	20230901	131700	62986410	9830	9830	9830	9830	0
454	20230901	131600	62986410	9830	9830	9830	9830	0
455	20230901	131500	62986410	9830	9830	9830	9830	0
456	20230901	131400	62986410	9830	9830	9830	9830	6
457	20230901	131300	62927430	9830	9830	9830	9830	0
458	20230901	131200	62927430	9830	9830	9830	9830	1
459	20230901	131100	62917600	9750	9830	9830	9750	26
460	20230901	131000	62662690	9840	9840	9840	9840	0
461	20230901	130900	62662690	9840	9840	9840	9840	0
462	20230901	130800	62662690	9840	9840	9840	9840	0
463	20230901	130700	62662690	9840	9850	9850	9720	1011
464	20230901	130600	52806800	9850	9850	9850	9850	0
465	20230901	130500	52806800	9850	9850	9850	9850	2
466	20230901	130400	52787100	9860	9860	9860	9860	23
467	20230901	130300	52560320	9860	9820	9860	9820	120
468	20230901	130200	51377560	9820	9820	9820	9820	10
469	20230901	130100	51279360	9820	9820	9820	9820	0
470	20230901	130000	51279360	9820	9820	9820	9820	0
471	20230901	125900	51279360	9820	9820	9820	9820	0
472	20230901	125800	51279360	9820	9820	9820	9820	0
473	20230901	125700	51279360	9820	9820	9820	9820	7
474	20230901	125600	51210620	9820	9820	9820	9820	0
475	20230901	125500	51210620	9820	9820	9820	9820	0
476	20230901	125400	51210620	9820	9820	9820	9820	0
477	20230901	125300	51210620	9820	9820	9820	9820	0
478	20230901	125200	51210620	9820	9820	9820	9820	0
479	20230901	125100	51210620	9820	9820	9820	9820	0
480	20230901	125000	51210620	9820	9820	9820	9820	0
481	20230901	124900	51210620	9820	9820	9820	9820	0
482	20230901	124800	51210620	9820	9820	9820	9820	0
483	20230901	124700	51210620	9820	9820	9820	9820	50
484	20230901	124600	50719620	9820	9820	9820	9820	0
485	20230901	124500	50719620	9820	9820	9820	9820	0
486	20230901	124400	50719620	9820	9820	9820	9820	0
487	20230901	124300	50719620	9820	9820	9820	9820	0
488	20230901	124200	50719620	9820	9820	9820	9820	0
489	20230901	124100	50719620	9820	9820	9820	9820	0
490	20230901	124000	50719620	9820	9820	9820	9820	0
491	20230901	123900	50719620	9820	9820	9820	9820	0
492	20230901	123800	50719620	9820	9820	9820	9820	0
493	20230901	123700	50719620	9820	9820	9820	9820	0
494	20230901	123600	50719620	9820	9820	9820	9810	115
495	20230901	123500	49591100	9840	9830	9840	9830	33
496	20230901	123400	49266700	9840	9840	9840	9840	0
497	20230901	123300	49266700	9840	9840	9840	9840	0
498	20230901	123200	49266700	9840	9840	9840	9840	0
499	20230901	123100	49266700	9840	9840	9840	9840	0
500	20230901	123000	49266700	9840	9840	9840	9840	0
501	20230901	122900	49266700	9840	9840	9840	9840	0
502	20230901	122800	49266700	9840	9820	9840	9820	21
503	20230901	122700	49060100	9820	9810	9820	9810	18
504	20230901	122600	48883510	9810	9810	9810	9810	0
505	20230901	122500	48883510	9810	9800	9810	9800	65
506	20230901	122400	48246500	9790	9790	9790	9790	0
507	20230901	122300	48246500	9790	9790	9790	9790	1
508	20230901	122200	48236710	9800	9800	9800	9800	0
509	20230901	122100	48236710	9800	9800	9800	9800	1
510	20230901	122000	48226910	9790	9790	9790	9790	10
511	20230901	121900	48129010	9800	9800	9800	9800	0
512	20230901	121800	48129010	9800	9800	9800	9800	0
513	20230901	121700	48129010	9800	9800	9800	9800	0
514	20230901	121600	48129010	9800	9800	9800	9800	0
515	20230901	121500	48129010	9800	9800	9800	9800	10
516	20230901	121400	48031010	9800	9800	9800	9800	11
517	20230901	121300	47923210	9800	9800	9800	9800	20
518	20230901	121200	47727210	9800	9800	9800	9800	0
519	20230901	121100	47727210	9800	9780	9800	9780	225
520	20230901	121000	45523330	9790	9790	9790	9790	60
521	20230901	120900	44935930	9790	9790	9790	9790	0
522	20230901	120800	44935930	9790	9760	9790	9750	136
523	20230901	120700	43609230	9790	9790	9790	9790	0
524	20230901	120600	43609230	9790	9790	9790	9790	0
525	20230901	120500	43609230	9790	9790	9790	9790	0
526	20230901	120400	43609230	9790	9790	9790	9790	0
527	20230901	120300	43609230	9790	9790	9790	9790	0
528	20230901	120200	43609230	9790	9790	9790	9790	0
529	20230901	120100	43609230	9790	9790	9790	9790	0
530	20230901	120000	43609230	9790	9790	9790	9790	0
531	20230901	115900	43609230	9790	9780	9790	9780	2
532	20230901	115800	43589660	9790	9790	9790	9790	0
533	20230901	115700	43589660	9790	9790	9790	9790	0
534	20230901	115600	43589660	9790	9790	9790	9790	0
535	20230901	115500	43589660	9790	9790	9790	9790	0
536	20230901	115400	43589660	9790	9790	9790	9790	1
537	20230901	115300	43579870	9760	9760	9760	9760	0
538	20230901	115200	43579870	9760	9770	9770	9760	10
539	20230901	115100	43482260	9790	9790	9790	9790	0
540	20230901	115000	43482260	9790	9790	9790	9790	0
541	20230901	114900	43482260	9790	9790	9790	9790	4
542	20230901	114800	43443100	9760	9760	9760	9760	0
543	20230901	114700	43443100	9760	9760	9760	9760	0
544	20230901	114600	43443100	9760	9760	9760	9760	0
545	20230901	114500	43443100	9760	9760	9760	9760	0
546	20230901	114400	43443100	9760	9760	9760	9760	0
547	20230901	114300	43443100	9760	9760	9760	9760	0
548	20230901	114200	43443100	9760	9760	9760	9760	0
549	20230901	114100	43443100	9760	9760	9760	9760	9
550	20230901	114000	43355260	9760	9760	9760	9760	15
551	20230901	113900	43208860	9760	9760	9760	9760	0
552	20230901	113800	43208860	9760	9760	9760	9760	0
553	20230901	113700	43208860	9760	9760	9760	9760	0
554	20230901	113600	43208860	9760	9760	9760	9760	0
555	20230901	113500	43208860	9760	9760	9760	9760	0
556	20230901	113400	43208860	9760	9760	9760	9760	0
557	20230901	113300	43208860	9760	9760	9760	9760	0
558	20230901	113200	43208860	9760	9760	9760	9760	0
559	20230901	113100	43208860	9760	9760	9760	9760	0
560	20230901	113000	43208860	9760	9760	9760	9760	0
561	20230901	112900	43208860	9760	9760	9760	9760	0
562	20230901	112800	43208860	9760	9760	9760	9760	0
563	20230901	112700	43208860	9760	9760	9760	9760	0
564	20230901	112600	43208860	9760	9760	9760	9760	0
565	20230901	112500	43208860	9760	9760	9760	9760	0
566	20230901	112400	43208860	9760	9760	9760	9760	0
567	20230901	112300	43208860	9760	9760	9760	9760	0
568	20230901	112200	43208860	9760	9760	9760	9760	0
569	20230901	112100	43208860	9760	9760	9760	9760	0
570	20230901	112000	43208860	9760	9760	9760	9760	0
571	20230901	111900	43208860	9760	9760	9760	9760	0
572	20230901	111800	43208860	9760	9760	9760	9760	0
573	20230901	111700	43208860	9760	9760	9760	9760	0
574	20230901	111600	43208860	9760	9760	9760	9760	0
575	20230901	111500	43208860	9760	9760	9760	9760	0
576	20230901	111400	43208860	9760	9760	9760	9760	0
577	20230901	111300	43208860	9760	9760	9760	9760	0
578	20230901	111200	43208860	9760	9760	9760	9760	0
579	20230901	111100	43208860	9760	9760	9760	9760	2
580	20230901	111000	43189340	9750	9750	9750	9750	0
581	20230901	110900	43189340	9750	9750	9750	9750	0
582	20230901	110800	43189340	9750	9750	9750	9750	0
583	20230901	110700	43189340	9750	9750	9750	9750	0
584	20230901	110600	43189340	9750	9750	9750	9740	602
585	20230901	110500	37319860	9750	9750	9750	9750	0
586	20230901	110400	37319860	9750	9750	9750	9750	0
587	20230901	110300	37319860	9750	9750	9750	9750	0
588	20230901	110200	37319860	9750	9750	9750	9750	0
589	20230901	110100	37319860	9750	9750	9750	9750	0
590	20230901	110000	37319860	9750	9770	9770	9750	70
591	20230901	105900	36637240	9790	9790	9790	9790	0
592	20230901	105800	36637240	9790	9790	9790	9790	0
593	20230901	105700	36637240	9790	9790	9790	9790	10
594	20230901	105600	36539340	9790	9790	9790	9790	0
595	20230901	105500	36539340	9790	9790	9790	9790	0
596	20230901	105400	36539340	9790	9790	9790	9790	1
597	20230901	105300	36529550	9770	9770	9770	9770	14
598	20230901	105200	36392770	9740	9740	9740	9740	0
599	20230901	105100	36392770	9740	9740	9740	9740	0
600	20230901	105000	36392770	9740	9740	9740	9740	0
601	20230901	104900	36392770	9740	9740	9740	9740	0
602	20230901	104800	36392770	9740	9740	9740	9740	0
603	20230901	104700	36392770	9740	9740	9740	9740	0
604	20230901	104600	36392770	9740	9740	9740	9740	0
605	20230901	104500	36392770	9740	9750	9750	9740	400
606	20230901	104400	32496670	9740	9740	9740	9740	0
607	20230901	104300	32496670	9740	9740	9740	9740	269
608	20230901	104200	29876610	9800	9800	9800	9800	10
609	20230901	104100	29778610	9800	9800	9800	9800	0
610	20230901	104000	29778610	9800	9800	9800	9800	0
611	20230901	103900	29778610	9800	9800	9800	9800	0
612	20230901	103800	29778610	9800	9800	9800	9800	0
613	20230901	103700	29778610	9800	9800	9800	9800	0
614	20230901	103600	29778610	9800	9800	9800	9800	0
615	20230901	103500	29778610	9800	9800	9800	9800	1
616	20230901	103400	29768810	9800	9800	9800	9800	0
617	20230901	103300	29768810	9800	9800	9800	9800	6
618	20230901	103200	29710010	9800	9800	9800	9800	2
619	20230901	103100	29690410	9790	9790	9790	9790	0
620	20230901	103000	29690410	9790	9790	9790	9790	0
621	20230901	102900	29690410	9790	9790	9790	9790	0
622	20230901	102800	29690410	9790	9790	9790	9790	0
623	20230901	102700	29690410	9790	9790	9790	9790	0
624	20230901	102600	29690410	9790	9790	9790	9790	0
625	20230901	102500	29690410	9790	9790	9790	9790	29
626	20230901	102400	29406500	9790	9790	9790	9790	5
627	20230901	102300	29357550	9790	9790	9790	9790	0
628	20230901	102200	29357550	9790	9790	9790	9790	0
629	20230901	102100	29357550	9790	9790	9790	9790	50
630	20230901	102000	28868050	9790	9790	9790	9790	105
631	20230901	101900	27840100	9790	9790	9790	9790	20
632	20230901	101800	27644300	9790	9790	9790	9790	0
633	20230901	101700	27644300	9790	9790	9790	9790	0
634	20230901	101600	27644300	9790	9790	9790	9790	1
635	20230901	101500	27634510	9730	9730	9730	9730	0
636	20230901	101400	27634510	9730	9760	9760	9730	1050
637	20230901	101300	17411230	9750	9750	9750	9750	0
638	20230901	101200	17411230	9750	9750	9750	9750	0
639	20230901	101100	17411230	9750	9780	9780	9750	31
640	20230901	101000	17108950	9780	9780	9780	9780	2
641	20230901	100900	17089390	9780	9780	9780	9780	10
642	20230901	100800	16991590	9750	9750	9750	9750	100
643	20230901	100700	16016590	9740	9740	9740	9740	0
644	20230901	100600	16016590	9740	9740	9740	9740	0
645	20230901	100500	16016590	9740	9740	9740	9740	3
646	20230901	100400	15987370	9800	9800	9800	9800	0
647	20230901	100300	15987370	9800	9800	9800	9800	0
648	20230901	100200	15987370	9800	9800	9800	9800	0
649	20230901	100100	15987370	9800	9800	9800	9800	10
650	20230901	100000	15889370	9740	9770	9770	9740	350
651	20230901	095900	12473770	9770	9770	9770	9770	10
652	20230901	095800	12376070	9770	9770	9770	9770	0
653	20230901	095700	12376070	9770	9770	9770	9770	0
654	20230901	095600	12376070	9770	9770	9770	9770	0
655	20230901	095500	12376070	9770	9770	9770	9770	30
656	20230901	095400	12082970	9750	9750	9750	9750	0
657	20230901	095300	12082970	9750	9750	9750	9750	0
658	20230901	095200	12082970	9750	9750	9750	9750	0
659	20230901	095100	12082970	9750	9750	9750	9750	0
660	20230901	095000	12082970	9750	9800	9800	9750	500
661	20230901	094900	7198590	9820	9820	9820	9820	10
662	20230901	094800	7100390	9830	9830	9830	9830	0
663	20230901	094700	7100390	9830	9830	9830	9830	0
664	20230901	094600	7100390	9830	9830	9830	9830	0
665	20230901	094500	7100390	9830	9830	9830	9830	0
666	20230901	094400	7100390	9830	9830	9830	9830	5
667	20230901	094300	7051240	9830	9830	9830	9830	0
668	20230901	094200	7051240	9830	9830	9830	9830	0
669	20230901	094100	7051240	9830	9830	9830	9830	1
670	20230901	094000	7041410	9830	9820	9830	9820	4
671	20230901	093900	7002110	9830	9780	9840	9780	155
672	20230901	093800	5479410	9780	9780	9780	9780	1
673	20230901	093700	5469630	9780	9780	9780	9780	10
674	20230901	093600	5371830	9780	9780	9780	9780	3
675	20230901	093500	5342490	9780	9780	9780	9780	0
676	20230901	093400	5342490	9780	9780	9780	9780	0
677	20230901	093300	5342490	9780	9780	9780	9780	0
678	20230901	093200	5342490	9780	9780	9780	9780	22
679	20230901	093100	5127330	9780	9780	9780	9780	78
680	20230901	093000	4364490	9780	9780	9780	9780	187
681	20230901	092900	2535630	9780	9780	9780	9780	0
682	20230901	092800	2535630	9780	9780	9780	9780	10
683	20230901	092700	2437830	9780	9780	9780	9780	0
684	20230901	092600	2437830	9780	9780	9780	9780	19
685	20230901	092500	2252010	9780	9780	9780	9780	30
686	20230901	092400	1958610	9780	9780	9780	9780	20
687	20230901	092300	1763010	9830	9830	9830	9830	0
688	20230901	092200	1763010	9830	9830	9830	9830	0
689	20230901	092100	1763010	9830	9830	9830	9830	0
690	20230901	092000	1763010	9830	9830	9830	9830	0
691	20230901	091900	1763010	9830	9830	9830	9830	10
692	20230901	091800	1664710	9830	9830	9830	9830	0
693	20230901	091700	1664710	9830	9830	9830	9830	1
694	20230901	091600	1654880	9750	9750	9750	9750	0
695	20230901	091500	1654880	9750	9750	9750	9750	38
696	20230901	091400	1284380	9740	9740	9740	9740	0
697	20230901	091300	1284380	9740	9740	9740	9740	0
698	20230901	091200	1284380	9740	9740	9740	9740	10
699	20230901	091100	1186980	9740	9740	9740	9740	10
700	20230901	091000	1089580	9720	9720	9720	9720	0
701	20230901	090900	1089580	9720	9720	9720	9720	0
702	20230901	090800	1089580	9720	9720	9720	9720	0
703	20230901	090700	1089580	9720	9720	9720	9720	0
704	20230901	090600	1089580	9720	9720	9720	9720	0
705	20230901	090500	1089580	9720	9720	9720	9720	0
706	20230901	090400	1089580	9720	9740	9740	9720	60
707	20230901	090300	505440	9720	9720	9720	9720	0
708	20230901	090200	505440	9720	9720	9720	9720	0
709	20230901	090100	505440	9720	9720	9720	9720	0
710	20230901	090000	505440	9720	9720	9720	9720	52