KissMeData/003200/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183700	57160360	9690	9690	9690	9690	124
3	20230904	183600	57160360	9690	9690	9690	9690	0
4	20230904	183500	57160360	9690	9690	9690	9690	0
5	20230904	183400	57160360	9690	9690	9690	9690	0
6	20230904	183300	57160360	9690	9690	9690	9690	0
7	20230904	183200	57160360	9690	9690	9690	9690	0
8	20230904	183100	57160360	9690	9690	9690	9690	0
9	20230904	183000	57160360	9690	9690	9690	9690	0
10	20230904	182900	57160360	9690	9690	9690	9690	0
11	20230904	182800	57160360	9690	9690	9690	9690	0
12	20230904	182700	57160360	9690	9690	9690	9690	0
13	20230904	182600	57160360	9690	9690	9690	9690	0
14	20230904	182500	57160360	9690	9690	9690	9690	0
15	20230904	182400	57160360	9690	9690	9690	9690	0
16	20230904	182300	57160360	9690	9690	9690	9690	0
17	20230904	182200	57160360	9690	9690	9690	9690	0
18	20230904	182100	57160360	9690	9690	9690	9690	0
19	20230904	182000	57160360	9690	9690	9690	9690	0
20	20230904	181900	57160360	9690	9690	9690	9690	0
21	20230904	181800	57160360	9690	9690	9690	9690	0
22	20230904	181700	57160360	9690	9690	9690	9690	0
23	20230904	181600	57160360	9690	9690	9690	9690	0
24	20230904	181500	57160360	9690	9690	9690	9690	0
25	20230904	181400	57160360	9690	9690	9690	9690	0
26	20230904	181300	57160360	9690	9690	9690	9690	0
27	20230904	181200	57160360	9690	9690	9690	9690	0
28	20230904	181100	57160360	9690	9690	9690	9690	0
29	20230904	181000	57160360	9690	9690	9690	9690	0
30	20230904	180900	57160360	9690	9690	9690	9690	0
31	20230904	180800	57160360	9690	9690	9690	9690	0
32	20230904	180700	57160360	9690	9690	9690	9690	124
33	20230904	180600	57160360	9690	9690	9690	9690	0
34	20230904	180500	57160360	9690	9690	9690	9690	0
35	20230904	180400	57160360	9690	9690	9690	9690	0
36	20230904	180300	57160360	9690	9690	9690	9690	0
37	20230904	180200	57160360	9690	9690	9690	9690	0
38	20230904	180100	57160360	9690	9690	9690	9690	0
39	20230904	180000	57160360	9690	9690	9690	9690	0
40	20230904	175900	57160360	9690	9690	9690	9690	0
41	20230904	175800	57160360	9690	9690	9690	9690	0
42	20230904	175700	57160360	9690	9690	9690	9690	0
43	20230904	175600	57160360	9690	9690	9690	9690	0
44	20230904	175500	57160360	9690	9690	9690	9690	0
45	20230904	175400	57160360	9690	9690	9690	9690	0
46	20230904	175300	57160360	9690	9690	9690	9690	0
47	20230904	175200	57160360	9690	9690	9690	9690	0
48	20230904	175100	57160360	9690	9690	9690	9690	0
49	20230904	175000	57160360	9690	9690	9690	9690	0
50	20230904	174900	57160360	9690	9690	9690	9690	0
51	20230904	174800	57160360	9690	9690	9690	9690	0
52	20230904	174700	57160360	9690	9690	9690	9690	0
53	20230904	174600	57160360	9690	9690	9690	9690	0
54	20230904	174500	57160360	9690	9690	9690	9690	0
55	20230904	174400	57160360	9690	9690	9690	9690	0
56	20230904	174300	57160360	9690	9690	9690	9690	0
57	20230904	174200	57160360	9690	9690	9690	9690	0
58	20230904	174100	57160360	9690	9690	9690	9690	0
59	20230904	174000	57160360	9690	9690	9690	9690	0
60	20230904	173900	57160360	9690	9690	9690	9690	0
61	20230904	173800	57160360	9690	9690	9690	9690	0
62	20230904	173700	57160360	9690	9690	9690	9690	124
63	20230904	173600	57160360	9690	9690	9690	9690	0
64	20230904	173500	57160360	9690	9690	9690	9690	0
65	20230904	173400	57160360	9690	9690	9690	9690	0
66	20230904	173300	57160360	9690	9690	9690	9690	0
67	20230904	173200	57160360	9690	9690	9690	9690	0
68	20230904	173100	57160360	9690	9690	9690	9690	0
69	20230904	173000	57160360	9690	9690	9690	9690	0
70	20230904	172900	57160360	9690	9690	9690	9690	0
71	20230904	172800	57160360	9690	9690	9690	9690	0
72	20230904	172700	57160360	9690	9690	9690	9690	0
73	20230904	172600	57160360	9690	9690	9690	9690	0
74	20230904	172500	57160360	9690	9690	9690	9690	0
75	20230904	172400	57160360	9690	9690	9690	9690	0
76	20230904	172300	57160360	9690	9690	9690	9690	0
77	20230904	172200	57160360	9690	9690	9690	9690	0
78	20230904	172100	57160360	9690	9690	9690	9690	0
79	20230904	172000	57160360	9690	9690	9690	9690	0
80	20230904	171900	57160360	9690	9690	9690	9690	0
81	20230904	171800	57160360	9690	9690	9690	9690	0
82	20230904	171700	57160360	9690	9690	9690	9690	0
83	20230904	171600	57160360	9690	9690	9690	9690	0
84	20230904	171500	57160360	9690	9690	9690	9690	0
85	20230904	171400	57160360	9690	9690	9690	9690	0
86	20230904	171300	57160360	9690	9690	9690	9690	0
87	20230904	171200	57160360	9690	9690	9690	9690	0
88	20230904	171100	57160360	9690	9690	9690	9690	0
89	20230904	171000	57160360	9690	9690	9690	9690	0
90	20230904	170900	57160360	9690	9690	9690	9690	0
91	20230904	170800	57160360	9690	9690	9690	9690	0
92	20230904	170700	57160360	9690	9690	9690	9690	124
93	20230904	170600	57160360	9690	9690	9690	9690	0
94	20230904	170500	57160360	9690	9690	9690	9690	0
95	20230904	170400	57160360	9690	9690	9690	9690	0
96	20230904	170300	57160360	9690	9690	9690	9690	0
97	20230904	170200	57160360	9690	9690	9690	9690	0
98	20230904	170100	57160360	9690	9690	9690	9690	0
99	20230904	170000	57160360	9690	9690	9690	9690	0
100	20230904	165900	57160360	9690	9690	9690	9690	0
101	20230904	165800	57160360	9690	9690	9690	9690	0
102	20230904	165700	57160360	9690	9690	9690	9690	0
103	20230904	165600	57160360	9690	9690	9690	9690	0
104	20230904	165500	57160360	9690	9690	9690	9690	0
105	20230904	165400	57160360	9690	9690	9690	9690	0
106	20230904	165300	57160360	9690	9690	9690	9690	0
107	20230904	165200	57160360	9690	9690	9690	9690	0
108	20230904	165100	57160360	9690	9690	9690	9690	0
109	20230904	165000	57160360	9690	9690	9690	9690	0
110	20230904	164900	57160360	9690	9690	9690	9690	0
111	20230904	164800	57160360	9690	9690	9690	9690	0
112	20230904	164700	57160360	9690	9690	9690	9690	0
113	20230904	164600	57160360	9690	9690	9690	9690	0
114	20230904	164500	57160360	9690	9690	9690	9690	0
115	20230904	164400	57160360	9690	9690	9690	9690	0
116	20230904	164300	57160360	9690	9690	9690	9690	0
117	20230904	164200	57160360	9690	9690	9690	9690	0
118	20230904	164100	57160360	9690	9690	9690	9690	0
119	20230904	164000	57160360	9690	9690	9690	9690	0
120	20230904	163900	57160360	9690	9690	9690	9690	0
121	20230904	163800	57160360	9690	9690	9690	9690	0
122	20230904	163700	57160360	9690	9690	9690	9690	124
123	20230904	163600	57160360	9690	9690	9690	9690	0
124	20230904	163500	57160360	9690	9690	9690	9690	0
125	20230904	163400	57160360	9690	9690	9690	9690	0
126	20230904	163300	57160360	9690	9690	9690	9690	0
127	20230904	163200	57160360	9690	9690	9690	9690	0
128	20230904	163100	57160360	9690	9690	9690	9690	0
129	20230904	163000	57160360	9690	9690	9690	9690	0
130	20230904	162900	57160360	9690	9690	9690	9690	0
131	20230904	162800	57160360	9690	9690	9690	9690	0
132	20230904	162700	57160360	9690	9690	9690	9690	0
133	20230904	162600	57160360	9690	9690	9690	9690	0
134	20230904	162500	57160360	9690	9690	9690	9690	0
135	20230904	162400	57160360	9690	9690	9690	9690	0
136	20230904	162300	57160360	9690	9690	9690	9690	0
137	20230904	162200	57160360	9690	9690	9690	9690	0
138	20230904	162100	57160360	9690	9690	9690	9690	0
139	20230904	162000	57160360	9690	9690	9690	9690	0
140	20230904	161900	57160360	9690	9690	9690	9690	0
141	20230904	161800	57160360	9690	9690	9690	9690	0
142	20230904	161700	57160360	9690	9690	9690	9690	0
143	20230904	161600	57160360	9690	9690	9690	9690	0
144	20230904	161500	57160360	9690	9690	9690	9690	0
145	20230904	161400	57160360	9690	9690	9690	9690	0
146	20230904	161300	57160360	9690	9690	9690	9690	0
147	20230904	161200	57160360	9690	9690	9690	9690	0
148	20230904	161100	57160360	9690	9690	9690	9690	0
149	20230904	161000	57160360	9690	9690	9690	9690	0
150	20230904	160900	57160360	9690	9690	9690	9690	0
151	20230904	160800	57160360	9690	9690	9690	9690	0
152	20230904	160700	57160360	9690	9690	9690	9690	124
153	20230904	160600	57160360	9690	9690	9690	9690	0
154	20230904	160500	57160360	9690	9690	9690	9690	0
155	20230904	160400	57160360	9690	9690	9690	9690	0
156	20230904	160300	57160360	9690	9690	9690	9690	0
157	20230904	160200	57160360	9690	9690	9690	9690	0
158	20230904	160100	57160360	9690	9690	9690	9690	0
159	20230904	160000	57160360	9690	9690	9690	9690	0
160	20230904	155900	57160360	9690	9690	9690	9690	0
161	20230904	155800	57160360	9690	9690	9690	9690	0
162	20230904	155700	57160360	9690	9690	9690	9690	0
163	20230904	155600	57160360	9690	9690	9690	9690	0
164	20230904	155500	57160360	9690	9690	9690	9690	0
165	20230904	155400	57160360	9690	9690	9690	9690	0
166	20230904	155300	57160360	9690	9690	9690	9690	0
167	20230904	155200	57160360	9690	9690	9690	9690	0
168	20230904	155100	57160360	9690	9690	9690	9690	0
169	20230904	155000	57160360	9690	9690	9690	9690	0
170	20230904	154900	57160360	9690	9690	9690	9690	0
171	20230904	154800	57160360	9690	9690	9690	9690	0
172	20230904	154700	57160360	9690	9690	9690	9690	0
173	20230904	154600	57160360	9690	9690	9690	9690	0
174	20230904	154500	57160360	9690	9690	9690	9690	0
175	20230904	154400	57160360	9690	9690	9690	9690	0
176	20230904	154300	57160360	9690	9690	9690	9690	0
177	20230904	154200	57160360	9690	9690	9690	9690	0
178	20230904	154100	57160360	9690	9690	9690	9690	0
179	20230904	154000	57160360	9690	9690	9690	9690	0
180	20230904	153900	57160360	9690	9690	9690	9690	0
181	20230904	153800	57160360	9690	9690	9690	9690	0
182	20230904	153700	57160360	9690	9690	9690	9690	124
183	20230904	153600	57160360	9690	9690	9690	9690	0
184	20230904	153500	57160360	9690	9690	9690	9690	0
185	20230904	153400	57160360	9690	9690	9690	9690	0
186	20230904	153300	57160360	9690	9690	9690	9690	0
187	20230904	153200	57160360	9690	9690	9690	9690	0
188	20230904	153100	57160360	9690	9690	9690	9690	0
189	20230904	153000	57160360	9690	9690	9690	9690	124
190	20230904	152900	55958800	9690	9690	9690	9690	0
191	20230904	152800	55958800	9690	9690	9690	9690	0
192	20230904	152700	55958800	9690	9690	9690	9690	0
193	20230904	152600	55958800	9690	9690	9690	9690	0
194	20230904	152500	55958800	9690	9690	9690	9690	0
195	20230904	152400	55958800	9690	9690	9690	9690	0
196	20230904	152300	55958800	9690	9690	9690	9690	0
197	20230904	152200	55958800	9690	9690	9690	9690	0
198	20230904	152100	55958800	9690	9690	9690	9690	0
199	20230904	152000	55958800	9690	9690	9690	9690	0
200	20230904	151900	55958800	9690	9690	9690	9670	23
201	20230904	151800	55736320	9680	9680	9680	9680	0
202	20230904	151700	55736320	9680	9670	9680	9670	4
203	20230904	151600	55697630	9680	9680	9680	9680	66
204	20230904	151500	55058750	9690	9670	9690	9670	9
205	20230904	151400	54971560	9690	9650	9690	9650	250
206	20230904	151300	52557960	9680	9640	9680	9640	217
207	20230904	151200	50465490	9640	9640	9640	9640	1
208	20230904	151100	50455850	9620	9620	9620	9620	6
209	20230904	151000	50398130	9620	9620	9620	9620	0
210	20230904	150900	50398130	9620	9620	9620	9620	6
211	20230904	150800	50340410	9630	9630	9630	9630	0
212	20230904	150700	50340410	9630	9620	9630	9620	6
213	20230904	150600	50282680	9620	9620	9620	9620	0
214	20230904	150500	50282680	9620	9620	9620	9620	0
215	20230904	150400	50282680	9620	9620	9620	9620	2
216	20230904	150300	50263440	9630	9630	9630	9630	1
217	20230904	150200	50253810	9620	9620	9620	9620	0
218	20230904	150100	50253810	9620	9620	9620	9620	0
219	20230904	150000	50253810	9620	9620	9620	9620	4
220	20230904	145900	50215330	9680	9650	9680	9650	125
221	20230904	145800	49007530	9630	9630	9630	9630	15
222	20230904	145700	48863080	9620	9620	9620	9610	18
223	20230904	145600	48689950	9610	9610	9610	9610	5
224	20230904	145500	48641900	9610	9610	9610	9610	2
225	20230904	145400	48622680	9620	9620	9620	9620	0
226	20230904	145300	48622680	9620	9630	9630	9620	10
227	20230904	145200	48526400	9620	9620	9620	9620	6
228	20230904	145100	48468680	9620	9620	9620	9620	4
229	20230904	145000	48430200	9620	9620	9620	9620	8
230	20230904	144900	48353240	9620	9620	9620	9620	0
231	20230904	144800	48353240	9620	9600	9620	9600	20
232	20230904	144700	48160950	9600	9600	9600	9600	0
233	20230904	144600	48160950	9600	9600	9600	9600	7
234	20230904	144500	48093750	9600	9600	9600	9600	6
235	20230904	144400	48036150	9600	9600	9600	9600	2
236	20230904	144300	48016950	9600	9600	9600	9600	0
237	20230904	144200	48016950	9600	9600	9600	9600	3
238	20230904	144100	47988150	9600	9600	9600	9600	4
239	20230904	144000	47949750	9600	9600	9600	9600	0
240	20230904	143900	47949750	9600	9600	9600	9600	2
241	20230904	143800	47930550	9610	9610	9610	9610	0
242	20230904	143700	47930550	9610	9610	9610	9610	3
243	20230904	143600	47901720	9600	9600	9600	9600	5
244	20230904	143500	47853720	9600	9600	9600	9600	2
245	20230904	143400	47834520	9600	9610	9610	9600	5
246	20230904	143300	47786480	9610	9610	9610	9610	4
247	20230904	143200	47748040	9610	9610	9610	9610	2
248	20230904	143100	47728820	9610	9610	9610	9610	1
249	20230904	143000	47719210	9600	9610	9610	9600	3
250	20230904	142900	47690390	9610	9610	9610	9610	0
251	20230904	142800	47690390	9610	9610	9610	9610	5
252	20230904	142700	47642340	9610	9610	9610	9610	3
253	20230904	142600	47613510	9600	9600	9600	9600	0
254	20230904	142500	47613510	9600	9600	9600	9600	0
255	20230904	142400	47613510	9600	9660	9660	9600	5
256	20230904	142300	47565420	9680	9680	9680	9680	0
257	20230904	142200	47565420	9680	9620	9680	9620	104
258	20230904	142100	46559030	9680	9580	9690	9580	665
259	20230904	142000	40170870	9570	9570	9570	9570	0
260	20230904	141900	40170870	9570	9570	9570	9570	6
261	20230904	141800	40113450	9590	9590	9590	9590	15
262	20230904	141700	39969600	9590	9580	9590	9580	20
263	20230904	141600	39777860	9570	9570	9570	9570	6
264	20230904	141500	39720440	9570	9570	9570	9570	3
265	20230904	141400	39691730	9570	9570	9570	9570	0
266	20230904	141300	39691730	9570	9570	9570	9570	1
267	20230904	141200	39682160	9570	9570	9570	9570	7
268	20230904	141100	39615170	9570	9570	9570	9570	0
269	20230904	141000	39615170	9570	9570	9570	9570	3
270	20230904	140900	39586460	9570	9570	9570	9570	0
271	20230904	140800	39586460	9570	9570	9570	9570	5
272	20230904	140700	39538610	9570	9570	9570	9570	0
273	20230904	140600	39538610	9570	9570	9570	9570	2
274	20230904	140500	39519470	9570	9570	9570	9570	4
275	20230904	140400	39481190	9570	9570	9570	9570	0
276	20230904	140300	39481190	9570	9570	9570	9570	3
277	20230904	140200	39452480	9570	9570	9570	9570	0
278	20230904	140100	39452480	9570	9570	9570	9570	9
279	20230904	140000	39366350	9570	9570	9570	9570	0
280	20230904	135900	39366350	9570	9570	9570	9570	3
281	20230904	135800	39337640	9570	9570	9570	9570	1
282	20230904	135700	39328070	9570	9570	9570	9570	9
283	20230904	135600	39241940	9570	9570	9570	9570	0
284	20230904	135500	39241940	9570	9570	9570	9570	0
285	20230904	135400	39241940	9570	9570	9570	9570	6
286	20230904	135300	39184520	9570	9570	9570	9570	0
287	20230904	135200	39184520	9570	9570	9570	9570	3
288	20230904	135100	39155810	9570	9570	9570	9570	0
289	20230904	135000	39155810	9570	9570	9570	9570	6
290	20230904	134900	39098390	9570	9570	9570	9570	0
291	20230904	134800	39098390	9570	9570	9570	9570	1
292	20230904	134700	39088820	9570	9570	9570	9570	6
293	20230904	134600	39031400	9570	9570	9570	9570	0
294	20230904	134500	39031400	9570	9570	9580	9570	495
295	20230904	134400	34293690	9570	9570	9570	9570	0
296	20230904	134300	34293690	9570	9570	9570	9570	8
297	20230904	134200	34217130	9570	9570	9570	9570	0
298	20230904	134100	34217130	9570	9570	9570	9570	3
299	20230904	134000	34188420	9570	9570	9570	9570	0
300	20230904	133900	34188420	9570	9570	9570	9570	5
301	20230904	133800	34140570	9570	9570	9570	9570	0
302	20230904	133700	34140570	9570	9570	9570	9570	0
303	20230904	133600	34140570	9570	9570	9570	9570	9
304	20230904	133500	34054440	9570	9570	9570	9570	369
305	20230904	133400	30523110	9570	9570	9570	9570	0
306	20230904	133300	30523110	9570	9570	9570	9570	0
307	20230904	133200	30523110	9570	9570	9570	9570	7
308	20230904	133100	30456120	9570	9570	9570	9570	1
309	20230904	133000	30446550	9570	9570	9570	9570	0
310	20230904	132900	30446550	9570	9570	9570	9570	0
311	20230904	132800	30446550	9570	9580	9580	9570	7
312	20230904	132700	30379550	9570	9570	9570	9570	0
313	20230904	132600	30379550	9570	9570	9570	9570	0
314	20230904	132500	30379550	9570	9570	9570	9570	3
315	20230904	132400	30350840	9570	9570	9570	9570	0
316	20230904	132300	30350840	9570	9570	9570	9570	0
317	20230904	132200	30350840	9570	9570	9570	9570	0
318	20230904	132100	30350840	9570	9570	9570	9570	6
319	20230904	132000	30293420	9570	9570	9570	9570	0
320	20230904	131900	30293420	9570	9570	9570	9570	0
321	20230904	131800	30293420	9570	9570	9570	9570	0
322	20230904	131700	30293420	9570	9570	9570	9570	0
323	20230904	131600	30293420	9570	9570	9570	9570	0
324	20230904	131500	30293420	9570	9570	9570	9570	80
325	20230904	131400	29527820	9580	9580	9580	9580	57
326	20230904	131300	28981760	9580	9580	9580	9580	0
327	20230904	131200	28981760	9580	9580	9580	9580	0
328	20230904	131100	28981760	9580	9580	9580	9580	0
329	20230904	131000	28981760	9580	9580	9580	9580	84
330	20230904	130900	28177040	9580	9580	9580	9580	0
331	20230904	130800	28177040	9580	9580	9580	9580	0
332	20230904	130700	28177040	9580	9580	9580	9580	0
333	20230904	130600	28177040	9580	9580	9580	9580	5
334	20230904	130500	28129140	9590	9590	9590	9590	14
335	20230904	130400	27994880	9580	9580	9580	9580	0
336	20230904	130300	27994880	9580	9580	9580	9580	6
337	20230904	130200	27937400	9580	9580	9580	9580	0
338	20230904	130100	27937400	9580	9580	9580	9580	0
339	20230904	130000	27937400	9580	9580	9580	9580	0
340	20230904	125900	27937400	9580	9580	9580	9580	3
341	20230904	125800	27908660	9580	9580	9580	9580	0
342	20230904	125700	27908660	9580	9580	9580	9580	0
343	20230904	125600	27908660	9580	9580	9580	9580	0
344	20230904	125500	27908660	9580	9580	9580	9580	4
345	20230904	125400	27870340	9580	9580	9580	9580	0
346	20230904	125300	27870340	9580	9580	9580	9580	0
347	20230904	125200	27870340	9580	9580	9580	9580	6
348	20230904	125100	27812860	9580	9580	9580	9580	0
349	20230904	125000	27812860	9580	9580	9580	9580	0
350	20230904	124900	27812860	9580	9580	9580	9580	0
351	20230904	124800	27812860	9580	9580	9580	9580	3
352	20230904	124700	27784120	9580	9580	9580	9580	0
353	20230904	124600	27784120	9580	9580	9580	9580	0
354	20230904	124500	27784120	9580	9580	9580	9580	0
355	20230904	124400	27784120	9580	9580	9580	9580	6
356	20230904	124300	27726640	9580	9580	9580	9580	0
357	20230904	124200	27726640	9580	9580	9580	9580	0
358	20230904	124100	27726640	9580	9580	9580	9580	6
359	20230904	124000	27669160	9580	9580	9580	9580	0
360	20230904	123900	27669160	9580	9580	9580	9580	0
361	20230904	123800	27669160	9580	9580	9580	9580	0
362	20230904	123700	27669160	9580	9580	9580	9580	16
363	20230904	123600	27515880	9580	9580	9580	9580	0
364	20230904	123500	27515880	9580	9580	9580	9580	0
365	20230904	123400	27515880	9580	9580	9580	9580	5
366	20230904	123300	27467980	9580	9580	9580	9580	17
367	20230904	123200	27305120	9570	9570	9570	9570	0
368	20230904	123100	27305120	9570	9570	9570	9570	0
369	20230904	123000	27305120	9570	9570	9570	9570	5
370	20230904	122900	27257270	9570	9570	9570	9570	0
371	20230904	122800	27257270	9570	9570	9570	9570	0
372	20230904	122700	27257270	9570	9570	9570	9570	0
373	20230904	122600	27257270	9570	9570	9570	9570	6
374	20230904	122500	27199850	9570	9570	9570	9570	0
375	20230904	122400	27199850	9570	9570	9570	9570	100
376	20230904	122300	26242850	9570	9570	9570	9570	6
377	20230904	122200	26185430	9570	9570	9570	9570	0
378	20230904	122100	26185430	9570	9570	9570	9570	1
379	20230904	122000	26175860	9570	9570	9570	9570	0
380	20230904	121900	26175860	9570	9570	9570	9570	6
381	20230904	121800	26118440	9580	9580	9580	9580	0
382	20230904	121700	26118440	9580	9580	9580	9580	14
383	20230904	121600	25984320	9570	9570	9570	9570	0
384	20230904	121500	25984320	9570	9570	9570	9570	6
385	20230904	121400	25926900	9570	9570	9570	9570	0
386	20230904	121300	25926900	9570	9570	9570	9570	0
387	20230904	121200	25926900	9570	9570	9570	9570	6
388	20230904	121100	25869480	9580	9580	9580	9580	0
389	20230904	121000	25869480	9580	9580	9580	9580	52
390	20230904	120900	25371320	9580	9580	9580	9580	0
391	20230904	120800	25371320	9580	9580	9580	9580	4
392	20230904	120700	25333000	9580	9580	9580	9580	0
393	20230904	120600	25333000	9580	9580	9580	9580	0
394	20230904	120500	25333000	9580	9580	9580	9580	0
395	20230904	120400	25333000	9580	9580	9580	9580	5
396	20230904	120300	25285100	9580	9580	9580	9580	0
397	20230904	120200	25285100	9580	9580	9580	9580	0
398	20230904	120100	25285100	9580	9580	9580	9580	6
399	20230904	120000	25227620	9580	9580	9580	9580	0
400	20230904	115900	25227620	9580	9580	9580	9580	0
401	20230904	115800	25227620	9580	9580	9580	9580	0
402	20230904	115700	25227620	9580	9580	9580	9580	6
403	20230904	115600	25170140	9580	9580	9580	9580	0
404	20230904	115500	25170140	9580	9580	9580	9580	0
405	20230904	115400	25170140	9580	9580	9580	9580	0
406	20230904	115300	25170140	9580	9580	9580	9580	6
407	20230904	115200	25112660	9580	9580	9580	9580	0
408	20230904	115100	25112660	9580	9580	9580	9580	0
409	20230904	115000	25112660	9580	9580	9580	9580	6
410	20230904	114900	25055180	9580	9580	9580	9580	0
411	20230904	114800	25055180	9580	9580	9580	9580	0
412	20230904	114700	25055180	9580	9580	9580	9580	0
413	20230904	114600	25055180	9580	9580	9580	9580	4
414	20230904	114500	25016860	9580	9580	9580	9580	0
415	20230904	114400	25016860	9580	9580	9580	9580	0
416	20230904	114300	25016860	9580	9580	9580	9580	0
417	20230904	114200	25016860	9580	9580	9580	9580	6
418	20230904	114100	24959380	9580	9580	9580	9580	0
419	20230904	114000	24959380	9580	9580	9580	9580	0
420	20230904	113900	24959380	9580	9580	9580	9580	4
421	20230904	113800	24921060	9580	9580	9580	9580	0
422	20230904	113700	24921060	9580	9580	9580	9580	0
423	20230904	113600	24921060	9580	9580	9580	9580	0
424	20230904	113500	24921060	9580	9580	9580	9580	5
425	20230904	113400	24873160	9580	9580	9580	9580	0
426	20230904	113300	24873160	9580	9580	9580	9580	0
427	20230904	113200	24873160	9580	9580	9580	9580	0
428	20230904	113100	24873160	9580	9580	9580	9580	4
429	20230904	113000	24834840	9580	9580	9580	9580	0
430	20230904	112900	24834840	9580	9580	9580	9580	0
431	20230904	112800	24834840	9580	9580	9580	9580	5
432	20230904	112700	24786940	9580	9580	9580	9580	0
433	20230904	112600	24786940	9580	9580	9580	9580	0
434	20230904	112500	24786940	9580	9580	9580	9580	0
435	20230904	112400	24786940	9580	9580	9580	9580	4
436	20230904	112300	24748620	9580	9580	9580	9580	0
437	20230904	112200	24748620	9580	9580	9580	9580	0
438	20230904	112100	24748620	9580	9580	9580	9580	4
439	20230904	112000	24710300	9580	9580	9580	9580	0
440	20230904	111900	24710300	9580	9580	9580	9580	0
441	20230904	111800	24710300	9580	9580	9580	9580	0
442	20230904	111700	24710300	9580	9580	9580	9580	6
443	20230904	111600	24652820	9580	9580	9580	9580	0
444	20230904	111500	24652820	9580	9580	9580	9580	0
445	20230904	111400	24652820	9580	9580	9580	9580	0
446	20230904	111300	24652820	9580	9580	9580	9580	15
447	20230904	111200	24509120	9580	9580	9580	9580	0
448	20230904	111100	24509120	9580	9580	9580	9580	0
449	20230904	111000	24509120	9580	9590	9590	9580	23
450	20230904	110900	24288600	9590	9590	9590	9590	0
451	20230904	110800	24288600	9590	9590	9590	9590	0
452	20230904	110700	24288600	9590	9590	9590	9590	0
453	20230904	110600	24288600	9590	9590	9590	9590	4
454	20230904	110500	24250240	9590	9590	9590	9590	0
455	20230904	110400	24250240	9590	9590	9590	9590	0
456	20230904	110300	24250240	9590	9590	9590	9590	0
457	20230904	110200	24250240	9590	9590	9590	9590	5
458	20230904	110100	24202290	9590	9590	9590	9590	0
459	20230904	110000	24202290	9590	9590	9590	9590	0
460	20230904	105900	24202290	9590	9590	9590	9590	5
461	20230904	105800	24154340	9600	9600	9600	9600	14
462	20230904	105700	24019940	9590	9590	9590	9590	0
463	20230904	105600	24019940	9590	9590	9590	9590	0
464	20230904	105500	24019940	9590	9600	9600	9590	7
465	20230904	105400	23952800	9590	9590	9590	9590	0
466	20230904	105300	23952800	9590	9590	9590	9590	0
467	20230904	105200	23952800	9590	9590	9590	9590	5
468	20230904	105100	23904850	9590	9590	9590	9590	0
469	20230904	105000	23904850	9590	9590	9590	9590	0
470	20230904	104900	23904850	9590	9590	9590	9590	0
471	20230904	104800	23904850	9590	9590	9590	9590	6
472	20230904	104700	23847310	9590	9590	9590	9590	0
473	20230904	104600	23847310	9590	9590	9590	9590	0
474	20230904	104500	23847310	9590	9590	9590	9590	0
475	20230904	104400	23847310	9590	9590	9590	9590	5
476	20230904	104300	23799360	9600	9600	9600	9600	0
477	20230904	104200	23799360	9600	9590	9600	9590	18
478	20230904	104100	23626610	9590	9590	9590	9590	0
479	20230904	104000	23626610	9590	9590	9590	9590	7
480	20230904	103900	23559480	9580	9580	9580	9580	0
481	20230904	103800	23559480	9580	9580	9580	9580	0
482	20230904	103700	23559480	9580	9580	9580	9580	4
483	20230904	103600	23521160	9590	9590	9590	9590	0
484	20230904	103500	23521160	9590	9590	9590	9590	0
485	20230904	103400	23521160	9590	9590	9590	9590	0
486	20230904	103300	23521160	9590	9590	9590	9590	0
487	20230904	103200	23521160	9590	9590	9590	9590	3
488	20230904	103100	23492390	9580	9580	9580	9580	0
489	20230904	103000	23492390	9580	9580	9580	9580	3
490	20230904	102900	23463650	9580	9580	9580	9580	0
491	20230904	102800	23463650	9580	9580	9580	9580	0
492	20230904	102700	23463650	9580	9580	9580	9580	0
493	20230904	102600	23463650	9580	9580	9580	9580	4
494	20230904	102500	23425330	9590	9590	9590	9590	0
495	20230904	102400	23425330	9590	9590	9590	9590	0
496	20230904	102300	23425330	9590	9590	9590	9590	0
497	20230904	102200	23425330	9590	9580	9590	9580	56
498	20230904	102100	22888790	9580	9580	9580	9580	0
499	20230904	102000	22888790	9580	9580	9580	9580	0
500	20230904	101900	22888790	9580	9580	9580	9580	3
501	20230904	101800	22860050	9580	9580	9580	9580	0
502	20230904	101700	22860050	9580	9580	9580	9580	1
503	20230904	101600	22850470	9590	9590	9590	9590	0
504	20230904	101500	22850470	9590	9590	9590	9580	110
505	20230904	101400	21796070	9590	9590	9590	9590	0
506	20230904	101300	21796070	9590	9590	9590	9590	5
507	20230904	101200	21748120	9600	9600	9600	9600	0
508	20230904	101100	21748120	9600	9600	9600	9600	0
509	20230904	101000	21748120	9600	9600	9600	9600	16
510	20230904	100900	21594520	9620	9620	9620	9620	0
511	20230904	100800	21594520	9620	9600	9620	9600	6
512	20230904	100700	21536820	9630	9630	9630	9630	0
513	20230904	100600	21536820	9630	9630	9630	9630	0
514	20230904	100500	21536820	9630	9590	9630	9590	3
515	20230904	100400	21507980	9590	9590	9590	9590	5
516	20230904	100300	21460030	9620	9620	9620	9620	112
517	20230904	100200	20382590	9620	9600	9620	9600	15
518	20230904	100100	20238310	9610	9600	9610	9600	4
519	20230904	100000	20199880	9600	9600	9600	9600	3
520	20230904	095900	20171080	9610	9600	9610	9600	2
521	20230904	095800	20151870	9590	9590	9590	9590	0
522	20230904	095700	20151870	9590	9590	9590	9590	4
523	20230904	095600	20113510	9620	9620	9620	9620	0
524	20230904	095500	20113510	9620	9610	9620	9610	10
525	20230904	095400	20017350	9610	9600	9610	9600	6
526	20230904	095300	19959740	9610	9610	9610	9610	0
527	20230904	095200	19959740	9610	9610	9610	9610	16
528	20230904	095100	19805980	9610	9600	9610	9600	8
529	20230904	095000	19729150	9610	9610	9610	9610	0
530	20230904	094900	19729150	9610	9610	9610	9610	0
531	20230904	094800	19729150	9610	9610	9610	9610	1
532	20230904	094700	19719540	9590	9590	9590	9590	1
533	20230904	094600	19709950	9590	9590	9590	9590	5
534	20230904	094500	19662000	9600	9600	9600	9600	16
535	20230904	094400	19508400	9580	9580	9580	9580	0
536	20230904	094300	19508400	9580	9580	9580	9580	0
537	20230904	094200	19508400	9580	9580	9580	9580	1
538	20230904	094100	19498820	9610	9600	9610	9600	100
539	20230904	094000	18538640	9600	9580	9600	9580	15
540	20230904	093900	18394660	9570	9570	9570	9570	4
541	20230904	093800	18356380	9590	9590	9590	9590	0
542	20230904	093700	18356380	9590	9590	9590	9590	0
543	20230904	093600	18356380	9590	9590	9590	9590	20
544	20230904	093500	18164580	9590	9590	9590	9590	6
545	20230904	093400	18107040	9600	9600	9600	9600	2
546	20230904	093300	18087840	9590	9590	9590	9590	632
547	20230904	093200	12026960	9580	9580	9580	9580	4
548	20230904	093100	11988640	9590	9590	9590	9590	16
549	20230904	093000	11835200	9590	9590	9590	9590	2
550	20230904	092900	11816020	9580	9580	9580	9580	0
551	20230904	092800	11816020	9580	9580	9580	9580	233
552	20230904	092700	9583880	9570	9570	9570	9570	0
553	20230904	092600	9583880	9570	9570	9570	9570	0
554	20230904	092500	9583880	9570	9570	9570	9570	241
555	20230904	092400	7277510	9570	9610	9610	9570	654
556	20230904	092300	1018000	9610	9610	9610	9610	0
557	20230904	092200	1018000	9610	9600	9610	9600	50
558	20230904	092100	537560	9610	9610	9610	9610	0
559	20230904	092000	537560	9610	9600	9610	9600	6
560	20230904	091900	479950	9590	9580	9590	9580	10
561	20230904	091800	384100	9560	9540	9560	9540	10
562	20230904	091700	288600	9620	9620	9620	9620	0
563	20230904	091600	288600	9620	9620	9620	9620	0
564	20230904	091500	288600	9620	9620	9620	9620	0
565	20230904	091400	288600	9620	9620	9620	9620	0
566	20230904	091300	288600	9620	9620	9620	9620	0
567	20230904	091200	288600	9620	9620	9620	9620	0
568	20230904	091100	288600	9620	9620	9620	9620	0
569	20230904	091000	288600	9620	9620	9620	9620	0
570	20230904	090900	288600	9620	9620	9620	9620	0
571	20230904	090800	288600	9620	9620	9620	9620	0
572	20230904	090700	288600	9620	9620	9620	9620	0
573	20230904	090600	288600	9620	9620	9620	9620	0
574	20230904	090500	288600	9620	9620	9620	9620	0
575	20230904	090400	288600	9620	9620	9620	9620	0
576	20230904	090300	288600	9620	9620	9620	9620	0
577	20230904	090200	288600	9620	9620	9620	9620	0
578	20230904	090100	288600	9620	9620	9620	9620	3
579	20230904	090000	259740	9620	9620	9620	9620	27