KissMeData/044340/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191600	59325460	9660	9660	9660	9660	215
3	20230908	191500	59325460	9660	9660	9660	9660	0
4	20230908	191400	59325460	9660	9660	9660	9660	0
5	20230908	191300	59325460	9660	9660	9660	9660	0
6	20230908	191200	59325460	9660	9660	9660	9660	0
7	20230908	191100	59325460	9660	9660	9660	9660	0
8	20230908	191000	59325460	9660	9660	9660	9660	0
9	20230908	190900	59325460	9660	9660	9660	9660	0
10	20230908	190800	59325460	9660	9660	9660	9660	0
11	20230908	190700	59325460	9660	9660	9660	9660	0
12	20230908	190600	59325460	9660	9660	9660	9660	0
13	20230908	190500	59325460	9660	9660	9660	9660	0
14	20230908	190400	59325460	9660	9660	9660	9660	0
15	20230908	190300	59325460	9660	9660	9660	9660	0
16	20230908	190200	59325460	9660	9660	9660	9660	0
17	20230908	190100	59325460	9660	9660	9660	9660	0
18	20230908	190000	59325460	9660	9660	9660	9660	0
19	20230908	185900	59325460	9660	9660	9660	9660	0
20	20230908	185800	59325460	9660	9660	9660	9660	0
21	20230908	185700	59325460	9660	9660	9660	9660	0
22	20230908	185600	59325460	9660	9660	9660	9660	0
23	20230908	185500	59325460	9660	9660	9660	9660	0
24	20230908	185400	59325460	9660	9660	9660	9660	0
25	20230908	185300	59325460	9660	9660	9660	9660	0
26	20230908	185200	59325460	9660	9660	9660	9660	0
27	20230908	185100	59325460	9660	9660	9660	9660	0
28	20230908	185000	59325460	9660	9660	9660	9660	0
29	20230908	184900	59325460	9660	9660	9660	9660	0
30	20230908	184800	59325460	9660	9660	9660	9660	0
31	20230908	184700	59325460	9660	9660	9660	9660	0
32	20230908	184600	59325460	9660	9660	9660	9660	215
33	20230908	184500	59325460	9660	9660	9660	9660	0
34	20230908	184400	59325460	9660	9660	9660	9660	0
35	20230908	184300	59325460	9660	9660	9660	9660	0
36	20230908	184200	59325460	9660	9660	9660	9660	0
37	20230908	184100	59325460	9660	9660	9660	9660	0
38	20230908	184000	59325460	9660	9660	9660	9660	0
39	20230908	183900	59325460	9660	9660	9660	9660	0
40	20230908	183800	59325460	9660	9660	9660	9660	0
41	20230908	183700	59325460	9660	9660	9660	9660	0
42	20230908	183600	59325460	9660	9660	9660	9660	0
43	20230908	183500	59325460	9660	9660	9660	9660	0
44	20230908	183400	59325460	9660	9660	9660	9660	0
45	20230908	183300	59325460	9660	9660	9660	9660	0
46	20230908	183200	59325460	9660	9660	9660	9660	0
47	20230908	183100	59325460	9660	9660	9660	9660	0
48	20230908	183000	59325460	9660	9660	9660	9660	0
49	20230908	182900	59325460	9660	9660	9660	9660	0
50	20230908	182800	59325460	9660	9660	9660	9660	0
51	20230908	182700	59325460	9660	9660	9660	9660	0
52	20230908	182600	59325460	9660	9660	9660	9660	0
53	20230908	182500	59325460	9660	9660	9660	9660	0
54	20230908	182400	59325460	9660	9660	9660	9660	0
55	20230908	182300	59325460	9660	9660	9660	9660	0
56	20230908	182200	59325460	9660	9660	9660	9660	0
57	20230908	182100	59325460	9660	9660	9660	9660	0
58	20230908	182000	59325460	9660	9660	9660	9660	0
59	20230908	181900	59325460	9660	9660	9660	9660	0
60	20230908	181800	59325460	9660	9660	9660	9660	0
61	20230908	181700	59325460	9660	9660	9660	9660	0
62	20230908	181600	59325460	9660	9660	9660	9660	215
63	20230908	181500	59325460	9660	9660	9660	9660	0
64	20230908	181400	59325460	9660	9660	9660	9660	0
65	20230908	181300	59325460	9660	9660	9660	9660	0
66	20230908	181200	59325460	9660	9660	9660	9660	0
67	20230908	181100	59325460	9660	9660	9660	9660	0
68	20230908	181000	59325460	9660	9660	9660	9660	0
69	20230908	180900	59325460	9660	9660	9660	9660	0
70	20230908	180800	59325460	9660	9660	9660	9660	0
71	20230908	180700	59325460	9660	9660	9660	9660	0
72	20230908	180600	59325460	9660	9660	9660	9660	0
73	20230908	180500	59325460	9660	9660	9660	9660	0
74	20230908	180400	59325460	9660	9660	9660	9660	0
75	20230908	180300	59325460	9660	9660	9660	9660	0
76	20230908	180200	59325460	9660	9660	9660	9660	0
77	20230908	180100	59325460	9660	9660	9660	9660	0
78	20230908	180000	59325460	9660	9660	9660	9660	0
79	20230908	175900	59325460	9660	9660	9660	9660	0
80	20230908	175800	59325460	9660	9660	9660	9660	0
81	20230908	175700	59325460	9660	9660	9660	9660	0
82	20230908	175600	59325460	9660	9660	9660	9660	0
83	20230908	175500	59325460	9660	9660	9660	9660	0
84	20230908	175400	59325460	9660	9660	9660	9660	0
85	20230908	175300	59325460	9660	9660	9660	9660	0
86	20230908	175200	59325460	9660	9660	9660	9660	0
87	20230908	175100	59325460	9660	9660	9660	9660	0
88	20230908	175000	59325460	9660	9660	9660	9660	0
89	20230908	174900	59325460	9660	9660	9660	9660	0
90	20230908	174800	59325460	9660	9660	9660	9660	0
91	20230908	174700	59325460	9660	9660	9660	9660	0
92	20230908	174600	59325460	9660	9660	9660	9660	215
93	20230908	174500	59325460	9660	9660	9660	9660	0
94	20230908	174400	59325460	9660	9660	9660	9660	0
95	20230908	174300	59325460	9660	9660	9660	9660	0
96	20230908	174200	59325460	9660	9660	9660	9660	0
97	20230908	174100	59325460	9660	9660	9660	9660	0
98	20230908	174000	59325460	9660	9660	9660	9660	0
99	20230908	173900	59325460	9660	9660	9660	9660	0
100	20230908	173800	59325460	9660	9660	9660	9660	0
101	20230908	173700	59325460	9660	9660	9660	9660	0
102	20230908	173600	59325460	9660	9660	9660	9660	0
103	20230908	173500	59325460	9660	9660	9660	9660	0
104	20230908	173400	59325460	9660	9660	9660	9660	0
105	20230908	173300	59325460	9660	9660	9660	9660	0
106	20230908	173200	59325460	9660	9660	9660	9660	0
107	20230908	173100	59325460	9660	9660	9660	9660	0
108	20230908	173000	59325460	9660	9660	9660	9660	0
109	20230908	172900	59325460	9660	9660	9660	9660	0
110	20230908	172800	59325460	9660	9660	9660	9660	0
111	20230908	172700	59325460	9660	9660	9660	9660	0
112	20230908	172600	59325460	9660	9660	9660	9660	0
113	20230908	172500	59325460	9660	9660	9660	9660	0
114	20230908	172400	59325460	9660	9660	9660	9660	0
115	20230908	172300	59325460	9660	9660	9660	9660	0
116	20230908	172200	59325460	9660	9660	9660	9660	0
117	20230908	172100	59325460	9660	9660	9660	9660	0
118	20230908	172000	59325460	9660	9660	9660	9660	0
119	20230908	171900	59325460	9660	9660	9660	9660	0
120	20230908	171800	59325460	9660	9660	9660	9660	0
121	20230908	171700	59325460	9660	9660	9660	9660	0
122	20230908	171600	59325460	9660	9660	9660	9660	215
123	20230908	171500	59325460	9660	9660	9660	9660	0
124	20230908	171400	59325460	9660	9660	9660	9660	0
125	20230908	171300	59325460	9660	9660	9660	9660	0
126	20230908	171200	59325460	9660	9660	9660	9660	0
127	20230908	171100	59325460	9660	9660	9660	9660	0
128	20230908	171000	59325460	9660	9660	9660	9660	0
129	20230908	170900	59325460	9660	9660	9660	9660	0
130	20230908	170800	59325460	9660	9660	9660	9660	0
131	20230908	170700	59325460	9660	9660	9660	9660	0
132	20230908	170600	59325460	9660	9660	9660	9660	0
133	20230908	170500	59325460	9660	9660	9660	9660	0
134	20230908	170400	59325460	9660	9660	9660	9660	0
135	20230908	170300	59325460	9660	9660	9660	9660	0
136	20230908	170200	59325460	9660	9660	9660	9660	0
137	20230908	170100	59325460	9660	9660	9660	9660	0
138	20230908	170000	59325460	9660	9660	9660	9660	0
139	20230908	165900	59325460	9660	9660	9660	9660	0
140	20230908	165800	59325460	9660	9660	9660	9660	0
141	20230908	165700	59325460	9660	9660	9660	9660	0
142	20230908	165600	59325460	9660	9660	9660	9660	0
143	20230908	165500	59325460	9660	9660	9660	9660	0
144	20230908	165400	59325460	9660	9660	9660	9660	0
145	20230908	165300	59325460	9660	9660	9660	9660	0
146	20230908	165200	59325460	9660	9660	9660	9660	0
147	20230908	165100	59325460	9660	9660	9660	9660	0
148	20230908	165000	59325460	9660	9660	9660	9660	0
149	20230908	164900	59325460	9660	9660	9660	9660	0
150	20230908	164800	59325460	9660	9660	9660	9660	0
151	20230908	164700	59325460	9660	9660	9660	9660	0
152	20230908	164600	59325460	9660	9660	9660	9660	215
153	20230908	164500	59325460	9660	9660	9660	9660	0
154	20230908	164400	59325460	9660	9660	9660	9660	0
155	20230908	164300	59325460	9660	9660	9660	9660	0
156	20230908	164200	59325460	9660	9660	9660	9660	0
157	20230908	164100	59325460	9660	9660	9660	9660	0
158	20230908	164000	59325460	9660	9660	9660	9660	0
159	20230908	163900	59325460	9660	9660	9660	9660	0
160	20230908	163800	59325460	9660	9660	9660	9660	0
161	20230908	163700	59325460	9660	9660	9660	9660	0
162	20230908	163600	59325460	9660	9660	9660	9660	0
163	20230908	163500	59325460	9660	9660	9660	9660	0
164	20230908	163400	59325460	9660	9660	9660	9660	0
165	20230908	163300	59325460	9660	9660	9660	9660	0
166	20230908	163200	59325460	9660	9660	9660	9660	0
167	20230908	163100	59325460	9660	9660	9660	9660	0
168	20230908	163000	59325460	9660	9660	9660	9660	0
169	20230908	162900	59325460	9660	9660	9660	9660	0
170	20230908	162800	59325460	9660	9660	9660	9660	0
171	20230908	162700	59325460	9660	9660	9660	9660	0
172	20230908	162600	59325460	9660	9660	9660	9660	0
173	20230908	162500	59325460	9660	9660	9660	9660	0
174	20230908	162400	59325460	9660	9660	9660	9660	0
175	20230908	162300	59325460	9660	9660	9660	9660	0
176	20230908	162200	59325460	9660	9660	9660	9660	0
177	20230908	162100	59325460	9660	9660	9660	9660	0
178	20230908	162000	59325460	9660	9660	9660	9660	0
179	20230908	161900	59325460	9660	9660	9660	9660	0
180	20230908	161800	59325460	9660	9660	9660	9660	0
181	20230908	161700	59325460	9660	9660	9660	9660	0
182	20230908	161600	59325460	9660	9660	9660	9660	215
183	20230908	161500	59325460	9660	9660	9660	9660	0
184	20230908	161400	59325460	9660	9660	9660	9660	0
185	20230908	161300	59325460	9660	9660	9660	9660	0
186	20230908	161200	59325460	9660	9660	9660	9660	0
187	20230908	161100	59325460	9660	9660	9660	9660	0
188	20230908	161000	59325460	9660	9660	9660	9660	0
189	20230908	160900	59325460	9660	9660	9660	9660	0
190	20230908	160800	59325460	9660	9660	9660	9660	0
191	20230908	160700	59325460	9660	9660	9660	9660	0
192	20230908	160600	59325460	9660	9660	9660	9660	0
193	20230908	160500	59325460	9660	9660	9660	9660	0
194	20230908	160400	59325460	9660	9660	9660	9660	0
195	20230908	160300	59325460	9660	9660	9660	9660	0
196	20230908	160200	59325460	9660	9660	9660	9660	0
197	20230908	160100	59325460	9660	9660	9660	9660	0
198	20230908	160000	59325460	9660	9660	9660	9660	0
199	20230908	155900	59325460	9660	9660	9660	9660	0
200	20230908	155800	59325460	9660	9660	9660	9660	0
201	20230908	155700	59325460	9660	9660	9660	9660	0
202	20230908	155600	59325460	9660	9660	9660	9660	0
203	20230908	155500	59325460	9660	9660	9660	9660	0
204	20230908	155400	59325460	9660	9660	9660	9660	0
205	20230908	155300	59325460	9660	9660	9660	9660	0
206	20230908	155200	59325460	9660	9660	9660	9660	0
207	20230908	155100	59325460	9660	9660	9660	9660	0
208	20230908	155000	59325460	9660	9660	9660	9660	0
209	20230908	154900	59325460	9660	9660	9660	9660	0
210	20230908	154800	59325460	9660	9660	9660	9660	0
211	20230908	154700	59325460	9660	9660	9660	9660	0
212	20230908	154600	59325460	9660	9660	9660	9660	215
213	20230908	154500	59325460	9660	9660	9660	9660	0
214	20230908	154400	59325460	9660	9660	9660	9660	0
215	20230908	154300	59325460	9660	9660	9660	9660	0
216	20230908	154200	59325460	9660	9660	9660	9660	0
217	20230908	154100	59325460	9660	9660	9660	9660	0
218	20230908	154000	59325460	9660	9660	9660	9660	0
219	20230908	153900	59325460	9660	9660	9660	9660	0
220	20230908	153800	59325460	9660	9660	9660	9660	0
221	20230908	153700	59325460	9660	9660	9660	9660	0
222	20230908	153600	59325460	9660	9660	9660	9660	0
223	20230908	153500	59325460	9660	9660	9660	9660	0
224	20230908	153400	59325460	9660	9660	9660	9660	0
225	20230908	153300	59325460	9660	9660	9660	9660	0
226	20230908	153200	59325460	9660	9660	9660	9660	0
227	20230908	153100	59325460	9660	9660	9660	9660	0
228	20230908	153000	59325460	9660	9660	9660	9660	215
229	20230908	152900	57248560	9640	9640	9640	9640	0
230	20230908	152800	57248560	9640	9640	9640	9640	0
231	20230908	152700	57248560	9640	9640	9640	9640	0
232	20230908	152600	57248560	9640	9640	9640	9640	0
233	20230908	152500	57248560	9640	9640	9640	9640	0
234	20230908	152400	57248560	9640	9640	9640	9640	0
235	20230908	152300	57248560	9640	9640	9640	9640	0
236	20230908	152200	57248560	9640	9640	9640	9640	0
237	20230908	152100	57248560	9640	9640	9640	9640	0
238	20230908	152000	57248560	9640	9640	9640	9640	0
239	20230908	151900	57248560	9640	9600	9640	9600	50
240	20230908	151800	56768360	9600	9600	9600	9600	3
241	20230908	151700	56739560	9600	9600	9600	9600	0
242	20230908	151600	56739560	9600	9600	9600	9600	2
243	20230908	151500	56720360	9580	9600	9600	9580	20
244	20230908	151400	56528560	9600	9600	9600	9600	0
245	20230908	151300	56528560	9600	9600	9600	9600	500
246	20230908	151200	51728560	9600	9600	9600	9600	2
247	20230908	151100	51709360	9600	9600	9600	9600	0
248	20230908	151000	51709360	9600	9600	9600	9600	47
249	20230908	150900	51258160	9600	9600	9600	9600	0
250	20230908	150800	51258160	9600	9600	9600	9600	0
251	20230908	150700	51258160	9600	9600	9600	9600	0
252	20230908	150600	51258160	9600	9600	9600	9600	0
253	20230908	150500	51258160	9600	9600	9600	9600	0
254	20230908	150400	51258160	9600	9600	9600	9600	1
255	20230908	150300	51248560	9570	9580	9600	9570	123
256	20230908	150200	50068290	9570	9600	9600	9570	2
257	20230908	150100	50049120	9560	9580	9580	9560	102
258	20230908	150000	49072650	9600	9600	9600	9600	0
259	20230908	145900	49072650	9600	9600	9600	9600	0
260	20230908	145800	49072650	9600	9600	9600	9600	0
261	20230908	145700	49072650	9600	9600	9600	9600	0
262	20230908	145600	49072650	9600	9600	9600	9600	0
263	20230908	145500	49072650	9600	9600	9600	9600	2
264	20230908	145400	49053450	9600	9600	9600	9600	2
265	20230908	145300	49034250	9600	9600	9600	9600	0
266	20230908	145200	49034250	9600	9600	9600	9600	0
267	20230908	145100	49034250	9600	9600	9600	9600	0
268	20230908	145000	49034250	9600	9600	9600	9600	2
269	20230908	144900	49015050	9600	9600	9600	9600	0
270	20230908	144800	49015050	9600	9600	9600	9600	0
271	20230908	144700	49015050	9600	9600	9600	9600	3
272	20230908	144600	48986250	9600	9600	9600	9600	10
273	20230908	144500	48890250	9600	9600	9600	9600	2
274	20230908	144400	48871050	9600	9600	9600	9600	0
275	20230908	144300	48871050	9600	9600	9600	9600	1
276	20230908	144200	48861450	9590	9590	9590	9590	0
277	20230908	144100	48861450	9590	9590	9590	9590	0
278	20230908	144000	48861450	9590	9590	9590	9590	1
279	20230908	143900	48851860	9570	9570	9570	9570	0
280	20230908	143800	48851860	9570	9570	9570	9570	0
281	20230908	143700	48851860	9570	9570	9570	9570	96
282	20230908	143600	47933140	9600	9600	9600	9600	2
283	20230908	143500	47913940	9580	9580	9580	9580	45
284	20230908	143400	47482840	9600	9600	9600	9600	1
285	20230908	143300	47473240	9600	9600	9600	9600	0
286	20230908	143200	47473240	9600	9580	9600	9580	52
287	20230908	143100	46975060	9580	9580	9580	9580	0
288	20230908	143000	46975060	9580	9590	9600	9580	71
289	20230908	142900	46294800	9590	9590	9590	9590	1
290	20230908	142800	46285210	9600	9600	9600	9600	1
291	20230908	142700	46275610	9600	9600	9600	9600	0
292	20230908	142600	46275610	9600	9600	9600	9600	1
293	20230908	142500	46266010	9550	9580	9580	9550	20
294	20230908	142400	46074900	9600	9600	9600	9600	0
295	20230908	142300	46074900	9600	9600	9600	9600	0
296	20230908	142200	46074900	9600	9600	9600	9600	0
297	20230908	142100	46074900	9600	9600	9600	9600	0
298	20230908	142000	46074900	9600	9600	9600	9600	0
299	20230908	141900	46074900	9600	9600	9600	9600	0
300	20230908	141800	46074900	9600	9600	9600	9600	0
301	20230908	141700	46074900	9600	9600	9600	9600	0
302	20230908	141600	46074900	9600	9600	9600	9600	0
303	20230908	141500	46074900	9600	9600	9600	9600	1
304	20230908	141400	46065300	9600	9600	9600	9600	0
305	20230908	141300	46065300	9600	9600	9600	9600	1
306	20230908	141200	46055700	9600	9600	9600	9600	1
307	20230908	141100	46046100	9550	9590	9590	9550	361
308	20230908	141000	42595710	9600	9600	9600	9600	2
309	20230908	140900	42576510	9600	9600	9600	9600	1
310	20230908	140800	42566910	9590	9590	9590	9590	0
311	20230908	140700	42566910	9590	9590	9590	9590	0
312	20230908	140600	42566910	9590	9590	9590	9590	0
313	20230908	140500	42566910	9590	9590	9590	9590	0
314	20230908	140400	42566910	9590	9590	9590	9590	49
315	20230908	140300	42097000	9590	9590	9590	9590	0
316	20230908	140200	42097000	9590	9590	9590	9590	1
317	20230908	140100	42087410	9570	9590	9590	9570	323
318	20230908	140000	38994040	9600	9600	9600	9600	0
319	20230908	135900	38994040	9600	9600	9600	9600	0
320	20230908	135800	38994040	9600	9600	9600	9600	0
321	20230908	135700	38994040	9600	9600	9600	9600	2
322	20230908	135600	38974840	9600	9590	9600	9590	21
323	20230908	135500	38773430	9600	9600	9600	9600	2
324	20230908	135400	38754230	9600	9600	9600	9600	0
325	20230908	135300	38754230	9600	9590	9600	9590	102
326	20230908	135200	37776030	9590	9600	9600	9590	149
327	20230908	135100	36347020	9590	9590	9590	9590	0
328	20230908	135000	36347020	9590	9600	9600	9590	80
329	20230908	134900	35579520	9600	9610	9610	9600	40
330	20230908	134800	35195470	9600	9600	9600	9600	2
331	20230908	134700	35176270	9610	9610	9610	9610	5
332	20230908	134600	35128220	9620	9620	9620	9620	0
333	20230908	134500	35128220	9620	9620	9620	9620	0
334	20230908	134400	35128220	9620	9620	9620	9620	0
335	20230908	134300	35128220	9620	9620	9620	9620	0
336	20230908	134200	35128220	9620	9620	9620	9620	0
337	20230908	134100	35128220	9620	9620	9620	9620	0
338	20230908	134000	35128220	9620	9620	9620	9620	0
339	20230908	133900	35128220	9620	9620	9620	9620	0
340	20230908	133800	35128220	9620	9620	9620	9620	0
341	20230908	133700	35128220	9620	9620	9620	9620	0
342	20230908	133600	35128220	9620	9620	9620	9620	12
343	20230908	133500	35012780	9670	9670	9670	9670	0
344	20230908	133400	35012780	9670	9670	9670	9670	0
345	20230908	133300	35012780	9670	9670	9670	9670	0
346	20230908	133200	35012780	9670	9670	9670	9670	0
347	20230908	133100	35012780	9670	9670	9670	9670	0
348	20230908	133000	35012780	9670	9670	9670	9670	1
349	20230908	132900	35003110	9670	9670	9670	9670	1
350	20230908	132800	34993440	9670	9670	9670	9670	0
351	20230908	132700	34993440	9670	9670	9670	9670	0
352	20230908	132600	34993440	9670	9670	9670	9670	0
353	20230908	132500	34993440	9670	9650	9670	9650	2
354	20230908	132400	34974120	9590	9600	9600	9590	429
355	20230908	132300	30860000	9630	9630	9630	9630	0
356	20230908	132200	30860000	9630	9630	9630	9630	0
357	20230908	132100	30860000	9630	9630	9630	9630	0
358	20230908	132000	30860000	9630	9630	9630	9630	0
359	20230908	131900	30860000	9630	9630	9630	9630	0
360	20230908	131800	30860000	9630	9630	9630	9630	0
361	20230908	131700	30860000	9630	9630	9630	9630	0
362	20230908	131600	30860000	9630	9630	9630	9630	8
363	20230908	131500	30782960	9630	9630	9630	9620	66
364	20230908	131400	30147410	9620	9630	9630	9620	66
365	20230908	131300	29512260	9620	9620	9620	9620	1
366	20230908	131200	29502640	9590	9610	9610	9590	80
367	20230908	131100	28735410	9620	9620	9620	9620	0
368	20230908	131000	28735410	9620	9620	9620	9620	0
369	20230908	130900	28735410	9620	9620	9620	9620	0
370	20230908	130800	28735410	9620	9620	9620	9620	0
371	20230908	130700	28735410	9620	9620	9620	9620	2
372	20230908	130600	28716170	9620	9620	9620	9620	1
373	20230908	130500	28706550	9610	9610	9610	9610	5
374	20230908	130400	28658500	9610	9610	9610	9610	1
375	20230908	130300	28648890	9590	9630	9630	9590	188
376	20230908	130200	26843860	9650	9650	9650	9650	0
377	20230908	130100	26843860	9650	9650	9650	9650	0
378	20230908	130000	26843860	9650	9650	9650	9650	2
379	20230908	125900	26824560	9640	9640	9640	9640	0
380	20230908	125800	26824560	9640	9650	9650	9640	102
381	20230908	125700	25841270	9670	9670	9670	9670	0
382	20230908	125600	25841270	9670	9670	9670	9670	0
383	20230908	125500	25841270	9670	9670	9670	9670	0
384	20230908	125400	25841270	9670	9670	9670	9670	0
385	20230908	125300	25841270	9670	9670	9670	9670	0
386	20230908	125200	25841270	9670	9670	9670	9670	0
387	20230908	125100	25841270	9670	9670	9670	9670	0
388	20230908	125000	25841270	9670	9670	9670	9670	0
389	20230908	124900	25841270	9670	9670	9670	9670	0
390	20230908	124800	25841270	9670	9670	9670	9670	0
391	20230908	124700	25841270	9670	9670	9670	9670	0
392	20230908	124600	25841270	9670	9670	9670	9670	0
393	20230908	124500	25841270	9670	9670	9670	9670	0
394	20230908	124400	25841270	9670	9670	9670	9670	0
395	20230908	124300	25841270	9670	9660	9670	9660	2
396	20230908	124200	25821940	9670	9670	9670	9670	0
397	20230908	124100	25821940	9670	9670	9670	9670	0
398	20230908	124000	25821940	9670	9670	9670	9670	0
399	20230908	123900	25821940	9670	9670	9670	9670	1
400	20230908	123800	25812270	9670	9660	9670	9660	3
401	20230908	123700	25783280	9670	9670	9670	9670	0
402	20230908	123600	25783280	9670	9670	9670	9670	0
403	20230908	123500	25783280	9670	9670	9670	9670	0
404	20230908	123400	25783280	9670	9670	9670	9670	0
405	20230908	123300	25783280	9670	9670	9670	9670	0
406	20230908	123200	25783280	9670	9670	9670	9670	0
407	20230908	123100	25783280	9670	9670	9670	9670	20
408	20230908	123000	25589880	9670	9670	9670	9670	0
409	20230908	122900	25589880	9670	9670	9670	9670	2
410	20230908	122800	25570540	9680	9680	9680	9680	0
411	20230908	122700	25570540	9680	9680	9680	9680	0
412	20230908	122600	25570540	9680	9670	9680	9670	120
413	20230908	122500	24409710	9670	9670	9670	9670	0
414	20230908	122400	24409710	9670	9670	9670	9670	0
415	20230908	122300	24409710	9670	9670	9670	9670	0
416	20230908	122200	24409710	9670	9670	9670	9670	0
417	20230908	122100	24409710	9670	9670	9670	9670	0
418	20230908	122000	24409710	9670	9670	9670	9670	0
419	20230908	121900	24409710	9670	9670	9670	9670	0
420	20230908	121800	24409710	9670	9670	9670	9670	0
421	20230908	121700	24409710	9670	9670	9670	9670	0
422	20230908	121600	24409710	9670	9670	9670	9670	11
423	20230908	121500	24303340	9660	9660	9660	9660	48
424	20230908	121400	23839660	9630	9630	9630	9630	0
425	20230908	121300	23839660	9630	9630	9630	9630	0
426	20230908	121200	23839660	9630	9630	9630	9630	0
427	20230908	121100	23839660	9630	9630	9630	9630	0
428	20230908	121000	23839660	9630	9630	9630	9630	0
429	20230908	120900	23839660	9630	9630	9630	9630	0
430	20230908	120800	23839660	9630	9630	9630	9630	12
431	20230908	120700	23724100	9660	9660	9660	9660	0
432	20230908	120600	23724100	9660	9660	9660	9660	0
433	20230908	120500	23724100	9660	9660	9660	9660	1
434	20230908	120400	23714440	9660	9660	9660	9660	1
435	20230908	120300	23704780	9640	9640	9640	9640	0
436	20230908	120200	23704780	9640	9640	9640	9640	0
437	20230908	120100	23704780	9640	9640	9640	9640	0
438	20230908	120000	23704780	9640	9640	9640	9640	0
439	20230908	115900	23704780	9640	9640	9640	9640	0
440	20230908	115800	23704780	9640	9640	9640	9640	0
441	20230908	115700	23704780	9640	9640	9640	9640	0
442	20230908	115600	23704780	9640	9640	9640	9640	0
443	20230908	115500	23704780	9640	9640	9640	9640	1
444	20230908	115400	23695140	9640	9640	9640	9640	0
445	20230908	115300	23695140	9640	9640	9640	9640	1
446	20230908	115200	23685500	9610	9610	9610	9610	1
447	20230908	115100	23675890	9600	9610	9610	9600	129
448	20230908	115000	22437210	9610	9610	9610	9610	1
449	20230908	114900	22427600	9610	9610	9610	9610	0
450	20230908	114800	22427600	9610	9610	9610	9610	0
451	20230908	114700	22427600	9610	9610	9610	9610	1
452	20230908	114600	22417990	9640	9640	9640	9640	0
453	20230908	114500	22417990	9640	9640	9640	9640	1
454	20230908	114400	22408350	9640	9640	9640	9640	0
455	20230908	114300	22408350	9640	9640	9640	9640	0
456	20230908	114200	22408350	9640	9640	9640	9640	0
457	20230908	114100	22408350	9640	9640	9640	9640	0
458	20230908	114000	22408350	9640	9640	9640	9640	0
459	20230908	113900	22408350	9640	9640	9640	9640	0
460	20230908	113800	22408350	9640	9640	9640	9640	0
461	20230908	113700	22408350	9640	9640	9640	9640	0
462	20230908	113600	22408350	9640	9640	9640	9640	145
463	20230908	113500	21010550	9640	9640	9640	9640	0
464	20230908	113400	21010550	9640	9640	9640	9640	0
465	20230908	113300	21010550	9640	9640	9640	9640	0
466	20230908	113200	21010550	9640	9640	9640	9640	0
467	20230908	113100	21010550	9640	9610	9640	9580	121
468	20230908	113000	19850280	9640	9640	9640	9640	0
469	20230908	112900	19850280	9640	9640	9640	9640	7
470	20230908	112800	19782800	9640	9640	9640	9640	0
471	20230908	112700	19782800	9640	9640	9640	9640	0
472	20230908	112600	19782800	9640	9640	9640	9640	0
473	20230908	112500	19782800	9640	9640	9640	9640	0
474	20230908	112400	19782800	9640	9640	9640	9640	3
475	20230908	112300	19753880	9640	9640	9640	9640	0
476	20230908	112200	19753880	9640	9640	9640	9640	1
477	20230908	112100	19744240	9620	9620	9620	9620	0
478	20230908	112000	19744240	9620	9620	9620	9620	0
479	20230908	111900	19744240	9620	9620	9620	9620	0
480	20230908	111800	19744240	9620	9620	9620	9620	0
481	20230908	111700	19744240	9620	9620	9620	9620	0
482	20230908	111600	19744240	9620	9620	9620	9620	0
483	20230908	111500	19744240	9620	9620	9620	9620	0
484	20230908	111400	19744240	9620	9620	9620	9620	1
485	20230908	111300	19734620	9670	9670	9670	9670	0
486	20230908	111200	19734620	9670	9670	9670	9670	0
487	20230908	111100	19734620	9670	9670	9670	9670	0
488	20230908	111000	19734620	9670	9670	9670	9670	1
489	20230908	110900	19724950	9600	9600	9600	9600	0
490	20230908	110800	19724950	9600	9600	9600	9600	0
491	20230908	110700	19724950	9600	9600	9600	9600	300
492	20230908	110600	16844950	9600	9610	9610	9600	300
493	20230908	110500	13963960	9610	9620	9620	9610	5
494	20230908	110400	13915900	9660	9660	9660	9660	0
495	20230908	110300	13915900	9660	9660	9660	9660	0
496	20230908	110200	13915900	9660	9660	9660	9660	0
497	20230908	110100	13915900	9660	9660	9660	9660	4
498	20230908	110000	13877260	9670	9670	9670	9670	1
499	20230908	105900	13867590	9670	9670	9670	9670	0
500	20230908	105800	13867590	9670	9670	9670	9670	0
501	20230908	105700	13867590	9670	9670	9670	9670	0
502	20230908	105600	13867590	9670	9670	9670	9670	0
503	20230908	105500	13867590	9670	9670	9670	9670	0
504	20230908	105400	13867590	9670	9670	9670	9670	0
505	20230908	105300	13867590	9670	9670	9670	9670	0
506	20230908	105200	13867590	9670	9670	9670	9670	0
507	20230908	105100	13867590	9670	9670	9670	9670	1
508	20230908	105000	13857920	9610	9610	9610	9610	0
509	20230908	104900	13857920	9610	9610	9610	9610	0
510	20230908	104800	13857920	9610	9610	9610	9610	0
511	20230908	104700	13857920	9610	9610	9610	9610	0
512	20230908	104600	13857920	9610	9610	9610	9610	0
513	20230908	104500	13857920	9610	9610	9610	9610	0
514	20230908	104400	13857920	9610	9610	9610	9610	0
515	20230908	104300	13857920	9610	9610	9610	9610	0
516	20230908	104200	13857920	9610	9610	9610	9610	0
517	20230908	104100	13857920	9610	9610	9610	9610	0
518	20230908	104000	13857920	9610	9610	9610	9610	4
519	20230908	103900	13819480	9610	9610	9610	9610	0
520	20230908	103800	13819480	9610	9690	9690	9610	103
521	20230908	103700	12828370	9690	9690	9690	9690	0
522	20230908	103600	12828370	9690	9690	9690	9690	0
523	20230908	103500	12828370	9690	9690	9690	9690	0
524	20230908	103400	12828370	9690	9690	9690	9690	0
525	20230908	103300	12828370	9690	9690	9690	9690	0
526	20230908	103200	12828370	9690	9690	9690	9690	0
527	20230908	103100	12828370	9690	9690	9690	9690	0
528	20230908	103000	12828370	9690	9690	9690	9690	0
529	20230908	102900	12828370	9690	9690	9690	9690	0
530	20230908	102800	12828370	9690	9690	9690	9690	0
531	20230908	102700	12828370	9690	9690	9690	9690	0
532	20230908	102600	12828370	9690	9690	9690	9690	0
533	20230908	102500	12828370	9690	9690	9690	9690	1
534	20230908	102400	12818680	9610	9610	9610	9610	0
535	20230908	102300	12818680	9610	9610	9610	9610	0
536	20230908	102200	12818680	9610	9630	9630	9610	25
537	20230908	102100	12578280	9700	9700	9700	9700	0
538	20230908	102000	12578280	9700	9700	9700	9700	1
539	20230908	101900	12568580	9690	9690	9690	9690	0
540	20230908	101800	12568580	9690	9690	9690	9690	0
541	20230908	101700	12568580	9690	9690	9690	9690	0
542	20230908	101600	12568580	9690	9690	9690	9690	0
543	20230908	101500	12568580	9690	9690	9690	9690	0
544	20230908	101400	12568580	9690	9690	9690	9690	0
545	20230908	101300	12568580	9690	9690	9690	9690	98
546	20230908	101200	11618960	9690	9690	9690	9690	0
547	20230908	101100	11618960	9690	9690	9690	9690	0
548	20230908	101000	11618960	9690	9690	9690	9690	0
549	20230908	100900	11618960	9690	9690	9690	9690	0
550	20230908	100800	11618960	9690	9690	9690	9690	0
551	20230908	100700	11618960	9690	9690	9690	9690	0
552	20230908	100600	11618960	9690	9690	9690	9690	0
553	20230908	100500	11618960	9690	9690	9690	9690	0
554	20230908	100400	11618960	9690	9690	9690	9690	0
555	20230908	100300	11618960	9690	9690	9690	9690	0
556	20230908	100200	11618960	9690	9690	9690	9690	0
557	20230908	100100	11618960	9690	9690	9690	9690	0
558	20230908	100000	11618960	9690	9620	9690	9610	99
559	20230908	095900	10667480	9630	9630	9630	9630	1
560	20230908	095800	10657850	9650	9670	9670	9650	54
561	20230908	095700	10136730	9690	9690	9690	9690	0
562	20230908	095600	10136730	9690	9690	9690	9690	0
563	20230908	095500	10136730	9690	9690	9690	9690	1
564	20230908	095400	10127040	9690	9690	9690	9690	0
565	20230908	095300	10127040	9690	9690	9690	9690	0
566	20230908	095200	10127040	9690	9690	9690	9690	21
567	20230908	095100	9923550	9710	9710	9710	9710	0
568	20230908	095000	9923550	9710	9710	9710	9710	0
569	20230908	094900	9923550	9710	9670	9710	9670	2
570	20230908	094800	9904170	9680	9680	9680	9680	11
571	20230908	094700	9797690	9710	9710	9710	9710	0
572	20230908	094600	9797690	9710	9710	9710	9710	0
573	20230908	094500	9797690	9710	9710	9710	9710	0
574	20230908	094400	9797690	9710	9710	9710	9710	0
575	20230908	094300	9797690	9710	9710	9710	9710	0
576	20230908	094200	9797690	9710	9710	9710	9710	0
577	20230908	094100	9797690	9710	9710	9710	9710	0
578	20230908	094000	9797690	9710	9710	9710	9710	0
579	20230908	093900	9797690	9710	9700	9710	9700	2
580	20230908	093800	9778280	9710	9710	9710	9710	0
581	20230908	093700	9778280	9710	9710	9710	9710	0
582	20230908	093600	9778280	9710	9710	9710	9710	2
583	20230908	093500	9758860	9720	9720	9720	9720	0
584	20230908	093400	9758860	9720	9670	9720	9670	100
585	20230908	093300	8789820	9670	9670	9670	9670	0
586	20230908	093200	8789820	9670	9670	9670	9670	0
587	20230908	093100	8789820	9670	9660	9670	9660	10
588	20230908	093000	8693160	9660	9630	9660	9610	81
589	20230908	092900	7914510	9650	9650	9650	9650	0
590	20230908	092800	7914510	9650	9650	9650	9650	5
591	20230908	092700	7866260	9660	9660	9660	9660	0
592	20230908	092600	7866260	9660	9660	9660	9660	1
593	20230908	092500	7856600	9660	9660	9660	9660	1
594	20230908	092400	7846940	9650	9650	9650	9650	100
595	20230908	092300	6881940	9650	9650	9650	9650	1
596	20230908	092200	6872290	9650	9650	9650	9650	0
597	20230908	092100	6872290	9650	9650	9650	9650	0
598	20230908	092000	6872290	9650	9660	9660	9650	3
599	20230908	091900	6843320	9660	9660	9660	9660	0
600	20230908	091800	6843320	9660	9660	9660	9660	0
601	20230908	091700	6843320	9660	9660	9660	9660	0
602	20230908	091600	6843320	9660	9660	9660	9660	20
603	20230908	091500	6650120	9660	9660	9660	9660	0
604	20230908	091400	6650120	9660	9660	9660	9660	3
605	20230908	091300	6621140	9600	9650	9650	9600	423
606	20230908	091200	2554900	9650	9650	9650	9650	2
607	20230908	091100	2535600	9650	9650	9650	9650	10
608	20230908	091000	2439100	9650	9650	9650	9650	0
609	20230908	090900	2439100	9650	9650	9650	9650	0
610	20230908	090800	2439100	9650	9640	9650	9640	2
611	20230908	090700	2419810	9650	9650	9650	9650	0
612	20230908	090600	2419810	9650	9640	9650	9640	2
613	20230908	090500	2400520	9650	9630	9650	9630	12
614	20230908	090400	2284870	9630	9630	9630	9630	0
615	20230908	090300	2284870	9630	9630	9630	9630	0
616	20230908	090200	2284870	9630	9630	9630	9630	0
617	20230908	090100	2284870	9630	9630	9630	9630	0
618	20230908	090000	2284870	9630	9600	9630	9600	238