KissMeData/009680/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184800	186137770	9130	9130	9130	9130	337
3	20230901	184700	186137770	9130	9130	9130	9130	0
4	20230901	184600	186137770	9130	9130	9130	9130	0
5	20230901	184500	186137770	9130	9130	9130	9130	0
6	20230901	184400	186137770	9130	9130	9130	9130	0
7	20230901	184300	186137770	9130	9130	9130	9130	0
8	20230901	184200	186137770	9130	9130	9130	9130	0
9	20230901	184100	186137770	9130	9130	9130	9130	0
10	20230901	184000	186137770	9130	9130	9130	9130	0
11	20230901	183900	186137770	9130	9130	9130	9130	0
12	20230901	183800	186137770	9130	9130	9130	9130	0
13	20230901	183700	186137770	9130	9130	9130	9130	0
14	20230901	183600	186137770	9130	9130	9130	9130	0
15	20230901	183500	186137770	9130	9130	9130	9130	0
16	20230901	183400	186137770	9130	9130	9130	9130	0
17	20230901	183300	186137770	9130	9130	9130	9130	0
18	20230901	183200	186137770	9130	9130	9130	9130	0
19	20230901	183100	186137770	9130	9130	9130	9130	0
20	20230901	183000	186137770	9130	9130	9130	9130	0
21	20230901	182900	186137770	9130	9130	9130	9130	0
22	20230901	182800	186137770	9130	9130	9130	9130	0
23	20230901	182700	186137770	9130	9130	9130	9130	0
24	20230901	182600	186137770	9130	9130	9130	9130	0
25	20230901	182500	186137770	9130	9130	9130	9130	0
26	20230901	182400	186137770	9130	9130	9130	9130	0
27	20230901	182300	186137770	9130	9130	9130	9130	0
28	20230901	182200	186137770	9130	9130	9130	9130	0
29	20230901	182100	186137770	9130	9130	9130	9130	0
30	20230901	182000	186137770	9130	9130	9130	9130	0
31	20230901	181900	186137770	9130	9130	9130	9130	0
32	20230901	181800	186137770	9130	9130	9130	9130	337
33	20230901	181700	186137770	9130	9130	9130	9130	0
34	20230901	181600	186137770	9130	9130	9130	9130	0
35	20230901	181500	186137770	9130	9130	9130	9130	0
36	20230901	181400	186137770	9130	9130	9130	9130	0
37	20230901	181300	186137770	9130	9130	9130	9130	0
38	20230901	181200	186137770	9130	9130	9130	9130	0
39	20230901	181100	186137770	9130	9130	9130	9130	0
40	20230901	181000	186137770	9130	9130	9130	9130	0
41	20230901	180900	186137770	9130	9130	9130	9130	0
42	20230901	180800	186137770	9130	9130	9130	9130	0
43	20230901	180700	186137770	9130	9130	9130	9130	0
44	20230901	180600	186137770	9130	9130	9130	9130	0
45	20230901	180500	186137770	9130	9130	9130	9130	0
46	20230901	180400	186137770	9130	9130	9130	9130	0
47	20230901	180300	186137770	9130	9130	9130	9130	0
48	20230901	180200	186137770	9130	9130	9130	9130	0
49	20230901	180100	186137770	9130	9130	9130	9130	0
50	20230901	180000	186137770	9130	9130	9130	9130	0
51	20230901	175900	186137770	9130	9130	9130	9130	0
52	20230901	175800	186137770	9130	9130	9130	9130	0
53	20230901	175700	186137770	9130	9130	9130	9130	0
54	20230901	175600	186137770	9130	9130	9130	9130	0
55	20230901	175500	186137770	9130	9130	9130	9130	0
56	20230901	175400	186137770	9130	9130	9130	9130	0
57	20230901	175300	186137770	9130	9130	9130	9130	0
58	20230901	175200	186137770	9130	9130	9130	9130	0
59	20230901	175100	186137770	9130	9130	9130	9130	0
60	20230901	175000	186137770	9130	9130	9130	9130	0
61	20230901	174900	186137770	9130	9130	9130	9130	0
62	20230901	174800	186137770	9130	9130	9130	9130	337
63	20230901	174700	186137770	9130	9130	9130	9130	0
64	20230901	174600	186137770	9130	9130	9130	9130	0
65	20230901	174500	186137770	9130	9130	9130	9130	0
66	20230901	174400	186137770	9130	9130	9130	9130	0
67	20230901	174300	186137770	9130	9130	9130	9130	0
68	20230901	174200	186137770	9130	9130	9130	9130	0
69	20230901	174100	186137770	9130	9130	9130	9130	0
70	20230901	174000	186137770	9130	9130	9130	9130	0
71	20230901	173900	186137770	9130	9130	9130	9130	0
72	20230901	173800	186137770	9130	9130	9130	9130	0
73	20230901	173700	186137770	9130	9130	9130	9130	0
74	20230901	173600	186137770	9130	9130	9130	9130	0
75	20230901	173500	186137770	9130	9130	9130	9130	0
76	20230901	173400	186137770	9130	9130	9130	9130	0
77	20230901	173300	186137770	9130	9130	9130	9130	0
78	20230901	173200	186137770	9130	9130	9130	9130	0
79	20230901	173100	186137770	9130	9130	9130	9130	0
80	20230901	173000	186137770	9130	9130	9130	9130	0
81	20230901	172900	186137770	9130	9130	9130	9130	0
82	20230901	172800	186137770	9130	9130	9130	9130	0
83	20230901	172700	186137770	9130	9130	9130	9130	0
84	20230901	172600	186137770	9130	9130	9130	9130	0
85	20230901	172500	186137770	9130	9130	9130	9130	0
86	20230901	172400	186137770	9130	9130	9130	9130	0
87	20230901	172300	186137770	9130	9130	9130	9130	0
88	20230901	172200	186137770	9130	9130	9130	9130	0
89	20230901	172100	186137770	9130	9130	9130	9130	0
90	20230901	172000	186137770	9130	9130	9130	9130	0
91	20230901	171900	186137770	9130	9130	9130	9130	0
92	20230901	171800	186137770	9130	9130	9130	9130	337
93	20230901	171700	186137770	9130	9130	9130	9130	0
94	20230901	171600	186137770	9130	9130	9130	9130	0
95	20230901	171500	186137770	9130	9130	9130	9130	0
96	20230901	171400	186137770	9130	9130	9130	9130	0
97	20230901	171300	186137770	9130	9130	9130	9130	0
98	20230901	171200	186137770	9130	9130	9130	9130	0
99	20230901	171100	186137770	9130	9130	9130	9130	0
100	20230901	171000	186137770	9130	9130	9130	9130	0
101	20230901	170900	186137770	9130	9130	9130	9130	0
102	20230901	170800	186137770	9130	9130	9130	9130	0
103	20230901	170700	186137770	9130	9130	9130	9130	0
104	20230901	170600	186137770	9130	9130	9130	9130	0
105	20230901	170500	186137770	9130	9130	9130	9130	0
106	20230901	170400	186137770	9130	9130	9130	9130	0
107	20230901	170300	186137770	9130	9130	9130	9130	0
108	20230901	170200	186137770	9130	9130	9130	9130	0
109	20230901	170100	186137770	9130	9130	9130	9130	0
110	20230901	170000	186137770	9130	9130	9130	9130	0
111	20230901	165900	186137770	9130	9130	9130	9130	0
112	20230901	165800	186137770	9130	9130	9130	9130	0
113	20230901	165700	186137770	9130	9130	9130	9130	0
114	20230901	165600	186137770	9130	9130	9130	9130	0
115	20230901	165500	186137770	9130	9130	9130	9130	0
116	20230901	165400	186137770	9130	9130	9130	9130	0
117	20230901	165300	186137770	9130	9130	9130	9130	0
118	20230901	165200	186137770	9130	9130	9130	9130	0
119	20230901	165100	186137770	9130	9130	9130	9130	0
120	20230901	165000	186137770	9130	9130	9130	9130	0
121	20230901	164900	186137770	9130	9130	9130	9130	0
122	20230901	164800	186137770	9130	9130	9130	9130	337
123	20230901	164700	186137770	9130	9130	9130	9130	0
124	20230901	164600	186137770	9130	9130	9130	9130	0
125	20230901	164500	186137770	9130	9130	9130	9130	0
126	20230901	164400	186137770	9130	9130	9130	9130	0
127	20230901	164300	186137770	9130	9130	9130	9130	0
128	20230901	164200	186137770	9130	9130	9130	9130	0
129	20230901	164100	186137770	9130	9130	9130	9130	0
130	20230901	164000	186137770	9130	9130	9130	9130	0
131	20230901	163900	186137770	9130	9130	9130	9130	0
132	20230901	163800	186137770	9130	9130	9130	9130	0
133	20230901	163700	186137770	9130	9130	9130	9130	0
134	20230901	163600	186137770	9130	9130	9130	9130	0
135	20230901	163500	186137770	9130	9130	9130	9130	0
136	20230901	163400	186137770	9130	9130	9130	9130	0
137	20230901	163300	186137770	9130	9130	9130	9130	0
138	20230901	163200	186137770	9130	9130	9130	9130	0
139	20230901	163100	186137770	9130	9130	9130	9130	0
140	20230901	163000	186137770	9130	9130	9130	9130	0
141	20230901	162900	186137770	9130	9130	9130	9130	0
142	20230901	162800	186137770	9130	9130	9130	9130	0
143	20230901	162700	186137770	9130	9130	9130	9130	0
144	20230901	162600	186137770	9130	9130	9130	9130	0
145	20230901	162500	186137770	9130	9130	9130	9130	0
146	20230901	162400	186137770	9130	9130	9130	9130	0
147	20230901	162300	186137770	9130	9130	9130	9130	0
148	20230901	162200	186137770	9130	9130	9130	9130	0
149	20230901	162100	186137770	9130	9130	9130	9130	0
150	20230901	162000	186137770	9130	9130	9130	9130	0
151	20230901	161900	186137770	9130	9130	9130	9130	0
152	20230901	161800	186137770	9130	9130	9130	9130	337
153	20230901	161700	186137770	9130	9130	9130	9130	0
154	20230901	161600	186137770	9130	9130	9130	9130	0
155	20230901	161500	186137770	9130	9130	9130	9130	0
156	20230901	161400	186137770	9130	9130	9130	9130	0
157	20230901	161300	186137770	9130	9130	9130	9130	0
158	20230901	161200	186137770	9130	9130	9130	9130	0
159	20230901	161100	186137770	9130	9130	9130	9130	0
160	20230901	161000	186137770	9130	9130	9130	9130	0
161	20230901	160900	186137770	9130	9130	9130	9130	0
162	20230901	160800	186137770	9130	9130	9130	9130	0
163	20230901	160700	186137770	9130	9130	9130	9130	0
164	20230901	160600	186137770	9130	9130	9130	9130	0
165	20230901	160500	186137770	9130	9130	9130	9130	0
166	20230901	160400	186137770	9130	9130	9130	9130	0
167	20230901	160300	186137770	9130	9130	9130	9130	0
168	20230901	160200	186137770	9130	9130	9130	9130	0
169	20230901	160100	186137770	9130	9130	9130	9130	0
170	20230901	160000	186137770	9130	9130	9130	9130	0
171	20230901	155900	186137770	9130	9130	9130	9130	0
172	20230901	155800	186137770	9130	9130	9130	9130	0
173	20230901	155700	186137770	9130	9130	9130	9130	0
174	20230901	155600	186137770	9130	9130	9130	9130	0
175	20230901	155500	186137770	9130	9130	9130	9130	0
176	20230901	155400	186137770	9130	9130	9130	9130	0
177	20230901	155300	186137770	9130	9130	9130	9130	0
178	20230901	155200	186137770	9130	9130	9130	9130	0
179	20230901	155100	186137770	9130	9130	9130	9130	0
180	20230901	155000	186137770	9130	9130	9130	9130	0
181	20230901	154900	186137770	9130	9130	9130	9130	0
182	20230901	154800	186137770	9130	9130	9130	9130	337
183	20230901	154700	186137770	9130	9130	9130	9130	0
184	20230901	154600	186137770	9130	9130	9130	9130	0
185	20230901	154500	186137770	9130	9130	9130	9130	0
186	20230901	154400	186137770	9130	9130	9130	9130	0
187	20230901	154300	186137770	9130	9130	9130	9130	0
188	20230901	154200	186137770	9130	9130	9130	9130	0
189	20230901	154100	186137770	9130	9130	9130	9130	0
190	20230901	154000	186137770	9130	9130	9130	9130	0
191	20230901	153900	186137770	9130	9130	9130	9130	0
192	20230901	153800	186137770	9130	9130	9130	9130	0
193	20230901	153700	186137770	9130	9130	9130	9130	0
194	20230901	153600	186137770	9130	9130	9130	9130	0
195	20230901	153500	186137770	9130	9130	9130	9130	0
196	20230901	153400	186137770	9130	9130	9130	9130	0
197	20230901	153300	186137770	9130	9130	9130	9130	0
198	20230901	153200	186137770	9130	9130	9130	9130	0
199	20230901	153100	186137770	9130	9130	9130	9130	0
200	20230901	153000	186137770	9130	9130	9130	9130	337
201	20230901	152900	183060960	9120	9120	9120	9120	0
202	20230901	152800	183060960	9120	9120	9120	9120	0
203	20230901	152700	183060960	9120	9120	9120	9120	0
204	20230901	152600	183060960	9120	9120	9120	9120	0
205	20230901	152500	183060960	9120	9120	9120	9120	0
206	20230901	152400	183060960	9120	9120	9120	9120	0
207	20230901	152300	183060960	9120	9120	9120	9120	0
208	20230901	152200	183060960	9120	9120	9120	9120	0
209	20230901	152100	183060960	9120	9120	9120	9120	0
210	20230901	152000	183060960	9120	9120	9120	9120	0
211	20230901	151900	183060960	9120	9120	9120	9120	100
212	20230901	151800	182148960	9120	9120	9120	9120	2
213	20230901	151700	182130720	9120	9120	9120	9110	124
214	20230901	151600	181000580	9120	9130	9130	9120	103
215	20230901	151500	180061210	9120	9120	9120	9120	0
216	20230901	151400	180061210	9120	9120	9120	9120	0
217	20230901	151300	180061210	9120	9120	9120	9120	0
218	20230901	151200	180061210	9120	9110	9120	9100	181
219	20230901	151100	178413960	9130	9130	9130	9130	10
220	20230901	151000	178322660	9130	9130	9130	9130	50
221	20230901	150900	177866160	9130	9130	9130	9130	50
222	20230901	150800	177409660	9100	9100	9100	9100	0
223	20230901	150700	177409660	9100	9110	9110	9100	150
224	20230901	150600	176044050	9100	9100	9100	9100	0
225	20230901	150500	176044050	9100	9100	9100	9100	0
226	20230901	150400	176044050	9100	9100	9100	9100	0
227	20230901	150300	176044050	9100	9100	9100	9100	0
228	20230901	150200	176044050	9100	9100	9100	9100	0
229	20230901	150100	176044050	9100	9100	9100	9100	0
230	20230901	150000	176044050	9100	9100	9110	9100	703
231	20230901	145900	169645590	9110	9110	9110	9110	41
232	20230901	145800	169272080	9120	9120	9120	9120	0
233	20230901	145700	169272080	9120	9120	9120	9120	0
234	20230901	145600	169272080	9120	9120	9120	9120	0
235	20230901	145500	169272080	9120	9120	9120	9120	0
236	20230901	145400	169272080	9120	9120	9120	9120	0
237	20230901	145300	169272080	9120	9120	9120	9120	0
238	20230901	145200	169272080	9120	9120	9120	9120	4
239	20230901	145100	169235600	9120	9120	9120	9120	1
240	20230901	145000	169226480	9120	9120	9120	9120	17
241	20230901	144900	169071440	9120	9120	9120	9120	23
242	20230901	144800	168861680	9130	9130	9130	9130	0
243	20230901	144700	168861680	9130	9130	9130	9130	0
244	20230901	144600	168861680	9130	9130	9130	9130	0
245	20230901	144500	168861680	9130	9130	9130	9130	0
246	20230901	144400	168861680	9130	9130	9130	9130	0
247	20230901	144300	168861680	9130	9130	9130	9130	10
248	20230901	144200	168770380	9130	9130	9130	9130	0
249	20230901	144100	168770380	9130	9130	9130	9130	2
250	20230901	144000	168752120	9130	9130	9130	9130	5
251	20230901	143900	168706470	9130	9130	9130	9130	5
252	20230901	143800	168660820	9130	9130	9130	9130	0
253	20230901	143700	168660820	9130	9130	9130	9130	0
254	20230901	143600	168660820	9130	9130	9130	9130	0
255	20230901	143500	168660820	9130	9130	9130	9130	5
256	20230901	143400	168615170	9120	9120	9120	9120	0
257	20230901	143300	168615170	9120	9120	9120	9120	0
258	20230901	143200	168615170	9120	9120	9120	9120	0
259	20230901	143100	168615170	9120	9120	9120	9120	130
260	20230901	143000	167429570	9120	9120	9120	9120	0
261	20230901	142900	167429570	9120	9120	9120	9120	0
262	20230901	142800	167429570	9120	9120	9120	9120	0
263	20230901	142700	167429570	9120	9120	9120	9120	0
264	20230901	142600	167429570	9120	9120	9120	9120	0
265	20230901	142500	167429570	9120	9120	9120	9120	0
266	20230901	142400	167429570	9120	9120	9120	9120	0
267	20230901	142300	167429570	9120	9120	9120	9120	5
268	20230901	142200	167383970	9100	9100	9100	9100	0
269	20230901	142100	167383970	9100	9100	9100	9100	0
270	20230901	142000	167383970	9100	9100	9100	9100	0
271	20230901	141900	167383970	9100	9100	9100	9100	0
272	20230901	141800	167383970	9100	9100	9100	9100	0
273	20230901	141700	167383970	9100	9100	9100	9100	2
274	20230901	141600	167365770	9090	9090	9090	9090	0
275	20230901	141500	167365770	9090	9090	9090	9090	0
276	20230901	141400	167365770	9090	9090	9090	9090	10
277	20230901	141300	167274870	9090	9090	9090	9090	0
278	20230901	141200	167274870	9090	9100	9100	9090	93
279	20230901	141100	166428600	9100	9090	9100	9090	680
280	20230901	141000	160247350	9080	9080	9080	9080	0
281	20230901	140900	160247350	9080	9080	9080	9080	163
282	20230901	140800	158767310	9080	9080	9080	9080	479
283	20230901	140700	154417990	9060	9060	9060	9060	16
284	20230901	140600	154273030	9080	9080	9080	9080	1
285	20230901	140500	154263950	9060	9060	9060	9060	0
286	20230901	140400	154263950	9060	9060	9060	9060	0
287	20230901	140300	154263950	9060	9060	9060	9060	0
288	20230901	140200	154263950	9060	9060	9060	9060	0
289	20230901	140100	154263950	9060	9060	9060	9060	0
290	20230901	140000	154263950	9060	9060	9060	9060	5
291	20230901	135900	154218650	9060	9060	9060	9060	3
292	20230901	135800	154191470	9060	9060	9060	9060	1
293	20230901	135700	154182410	9060	9060	9060	9060	0
294	20230901	135600	154182410	9060	9060	9060	9060	0
295	20230901	135500	154182410	9060	9060	9060	9060	0
296	20230901	135400	154182410	9060	9070	9070	9060	6
297	20230901	135300	154128040	9060	9080	9080	9060	702
298	20230901	135200	147766540	9080	9080	9080	9080	11
299	20230901	135100	147666660	9080	9080	9080	9080	1
300	20230901	135000	147657580	9080	9080	9080	9080	0
301	20230901	134900	147657580	9080	9080	9080	9080	7
302	20230901	134800	147594020	9080	9080	9080	9080	68
303	20230901	134700	146976580	9080	9080	9080	9080	0
304	20230901	134600	146976580	9080	9080	9080	9080	8
305	20230901	134500	146903940	9080	9080	9080	9080	0
306	20230901	134400	146903940	9080	9080	9080	9080	0
307	20230901	134300	146903940	9080	9080	9080	9080	0
308	20230901	134200	146903940	9080	9080	9080	9080	0
309	20230901	134100	146903940	9080	9080	9080	9080	10
310	20230901	134000	146813140	9070	9070	9070	9070	4
311	20230901	133900	146776860	9070	9070	9070	9070	0
312	20230901	133800	146776860	9070	9070	9070	9070	0
313	20230901	133700	146776860	9070	9070	9070	9070	0
314	20230901	133600	146776860	9070	9070	9070	9070	4
315	20230901	133500	146740580	9070	9070	9070	9070	0
316	20230901	133400	146740580	9070	9070	9070	9070	0
317	20230901	133300	146740580	9070	9070	9070	9070	4
318	20230901	133200	146704300	9080	9080	9080	9080	0
319	20230901	133100	146704300	9080	9080	9080	9080	0
320	20230901	133000	146704300	9080	9080	9080	9080	1
321	20230901	132900	146695220	9080	9080	9080	9080	0
322	20230901	132800	146695220	9080	9080	9080	9080	0
323	20230901	132700	146695220	9080	9080	9080	9080	0
324	20230901	132600	146695220	9080	9080	9080	9080	0
325	20230901	132500	146695220	9080	9080	9080	9080	0
326	20230901	132400	146695220	9080	9080	9080	9080	0
327	20230901	132300	146695220	9080	9080	9080	9080	0
328	20230901	132200	146695220	9080	9080	9080	9080	0
329	20230901	132100	146695220	9080	9080	9080	9080	0
330	20230901	132000	146695220	9080	9080	9080	9080	11
331	20230901	131900	146595340	9080	9080	9080	9080	0
332	20230901	131800	146595340	9080	9080	9080	9080	0
333	20230901	131700	146595340	9080	9080	9080	9080	1
334	20230901	131600	146586260	9060	9060	9060	9060	0
335	20230901	131500	146586260	9060	9060	9060	9060	0
336	20230901	131400	146586260	9060	9060	9060	9060	2
337	20230901	131300	146568140	9060	9060	9060	9060	0
338	20230901	131200	146568140	9060	9060	9060	9060	0
339	20230901	131100	146568140	9060	9060	9060	9060	0
340	20230901	131000	146568140	9060	9060	9060	9060	0
341	20230901	130900	146568140	9060	9060	9060	9060	0
342	20230901	130800	146568140	9060	9060	9060	9060	55
343	20230901	130700	146069840	9080	9080	9080	9080	900
344	20230901	130600	137897840	9060	9070	9070	9060	633
345	20230901	130500	132162570	9070	9070	9070	9070	13
346	20230901	130400	132044660	9070	9080	9080	9070	388
347	20230901	130300	128525260	9090	9090	9090	9090	5
348	20230901	130200	128479810	9080	9080	9080	9080	0
349	20230901	130100	128479810	9080	9080	9080	9080	0
350	20230901	130000	128479810	9080	9080	9080	9080	0
351	20230901	125900	128479810	9080	9090	9090	9080	261
352	20230901	125800	126109310	9080	9090	9090	9080	112
353	20230901	125700	125092300	9090	9090	9090	9090	5
354	20230901	125600	125046850	9090	9090	9090	9090	11
355	20230901	125500	124946860	9100	9100	9100	9100	0
356	20230901	125400	124946860	9100	9100	9100	9100	0
357	20230901	125300	124946860	9100	9100	9100	9100	23
358	20230901	125200	124737560	9110	9110	9110	9110	0
359	20230901	125100	124737560	9110	9110	9110	9110	0
360	20230901	125000	124737560	9110	9110	9110	9110	0
361	20230901	124900	124737560	9110	9110	9110	9110	0
362	20230901	124800	124737560	9110	9110	9110	9110	0
363	20230901	124700	124737560	9110	9110	9110	9110	0
364	20230901	124600	124737560	9110	9110	9110	9110	0
365	20230901	124500	124737560	9110	9110	9110	9110	0
366	20230901	124400	124737560	9110	9110	9110	9110	100
367	20230901	124300	123826560	9110	9110	9110	9110	2
368	20230901	124200	123808340	9100	9080	9100	9080	2
369	20230901	124100	123790160	9060	9060	9060	9060	0
370	20230901	124000	123790160	9060	9060	9060	9060	0
371	20230901	123900	123790160	9060	9060	9060	9060	0
372	20230901	123800	123790160	9060	9060	9060	9060	0
373	20230901	123700	123790160	9060	9060	9060	9060	0
374	20230901	123600	123790160	9060	9060	9060	9060	0
375	20230901	123500	123790160	9060	9060	9060	9060	0
376	20230901	123400	123790160	9060	9060	9060	9060	0
377	20230901	123300	123790160	9060	9060	9060	9060	0
378	20230901	123200	123790160	9060	9060	9060	9060	0
379	20230901	123100	123790160	9060	9060	9060	9060	0
380	20230901	123000	123790160	9060	9060	9060	9060	0
381	20230901	122900	123790160	9060	9060	9060	9060	0
382	20230901	122800	123790160	9060	9070	9070	9060	593
383	20230901	122700	118416360	9070	9090	9090	9070	399
384	20230901	122600	114796100	9090	9110	9110	9090	2014
385	20230901	122500	96475350	9110	9110	9110	9110	42
386	20230901	122400	96092730	9120	9120	9120	9120	0
387	20230901	122300	96092730	9120	9120	9120	9120	0
388	20230901	122200	96092730	9120	9120	9120	9120	0
389	20230901	122100	96092730	9120	9120	9120	9120	0
390	20230901	122000	96092730	9120	9120	9120	9120	1
391	20230901	121900	96083610	9120	9120	9120	9120	51
392	20230901	121800	95618490	9120	9120	9120	9120	22
393	20230901	121700	95417850	9120	9120	9120	9120	0
394	20230901	121600	95417850	9120	9120	9120	9120	169
395	20230901	121500	93876570	9130	9130	9130	9130	100
396	20230901	121400	92963570	9130	9130	9130	9130	0
397	20230901	121300	92963570	9130	9130	9130	9130	0
398	20230901	121200	92963570	9130	9130	9130	9130	0
399	20230901	121100	92963570	9130	9130	9130	9130	18
400	20230901	121000	92799230	9130	9140	9140	9130	368
401	20230901	120900	89438740	9140	9140	9140	9140	0
402	20230901	120800	89438740	9140	9140	9140	9140	0
403	20230901	120700	89438740	9140	9140	9140	9140	0
404	20230901	120600	89438740	9140	9140	9140	9140	65
405	20230901	120500	88844640	9140	9140	9140	9140	0
406	20230901	120400	88844640	9140	9140	9140	9140	11
407	20230901	120300	88744100	9140	9140	9140	9140	0
408	20230901	120200	88744100	9140	9140	9140	9140	150
409	20230901	120100	87373100	9140	9140	9140	9140	0
410	20230901	120000	87373100	9140	9140	9140	9140	0
411	20230901	115900	87373100	9140	9140	9140	9140	0
412	20230901	115800	87373100	9140	9140	9140	9140	0
413	20230901	115700	87373100	9140	9140	9140	9140	0
414	20230901	115600	87373100	9140	9140	9140	9140	40
415	20230901	115500	87007500	9140	9140	9140	9140	0
416	20230901	115400	87007500	9140	9140	9140	9140	0
417	20230901	115300	87007500	9140	9140	9140	9140	0
418	20230901	115200	87007500	9140	9140	9140	9140	0
419	20230901	115100	87007500	9140	9140	9140	9140	0
420	20230901	115000	87007500	9140	9140	9140	9140	0
421	20230901	114900	87007500	9140	9140	9140	9140	0
422	20230901	114800	87007500	9140	9140	9140	9140	0
423	20230901	114700	87007500	9140	9140	9140	9140	0
424	20230901	114600	87007500	9140	9140	9140	9140	0
425	20230901	114500	87007500	9140	9140	9140	9140	0
426	20230901	114400	87007500	9140	9130	9140	9130	4
427	20230901	114300	86970960	9140	9140	9140	9140	0
428	20230901	114200	86970960	9140	9140	9140	9140	0
429	20230901	114100	86970960	9140	9140	9140	9140	0
430	20230901	114000	86970960	9140	9140	9140	9140	0
431	20230901	113900	86970960	9140	9140	9140	9140	0
432	20230901	113800	86970960	9140	9140	9140	9140	0
433	20230901	113700	86970960	9140	9140	9140	9140	0
434	20230901	113600	86970960	9140	9140	9140	9140	1
435	20230901	113500	86961820	9130	9130	9130	9130	14
436	20230901	113400	86834000	9140	9140	9140	9140	39
437	20230901	113300	86477540	9150	9150	9150	9150	0
438	20230901	113200	86477540	9150	9150	9150	9150	0
439	20230901	113100	86477540	9150	9150	9150	9150	0
440	20230901	113000	86477540	9150	9150	9150	9150	12
441	20230901	112900	86367740	9150	9150	9150	9150	0
442	20230901	112800	86367740	9150	9150	9150	9150	449
443	20230901	112700	82259390	9150	9150	9150	9150	0
444	20230901	112600	82259390	9150	9150	9150	9150	1
445	20230901	112500	82250240	9150	9150	9150	9150	0
446	20230901	112400	82250240	9150	9150	9150	9150	11
447	20230901	112300	82149590	9150	9150	9150	9150	0
448	20230901	112200	82149590	9150	9150	9150	9150	11
449	20230901	112100	82048940	9150	9150	9150	9150	0
450	20230901	112000	82048940	9150	9150	9150	9150	1
451	20230901	111900	82039790	9150	9150	9150	9150	1
452	20230901	111800	82030640	9150	9150	9150	9150	0
453	20230901	111700	82030640	9150	9150	9150	9150	1
454	20230901	111600	82021490	9130	9140	9140	9130	300
455	20230901	111500	79281810	9150	9140	9150	9140	5
456	20230901	111400	79236100	9140	9140	9140	9140	0
457	20230901	111300	79236100	9140	9150	9150	9140	102
458	20230901	111200	78302910	9150	9150	9150	9150	0
459	20230901	111100	78302910	9150	9150	9150	9150	1
460	20230901	111000	78293760	9150	9150	9150	9150	11
461	20230901	110900	78193110	9140	9140	9140	9140	4
462	20230901	110800	78156550	9150	9140	9150	9140	5
463	20230901	110700	78110840	9140	9140	9140	9140	114
464	20230901	110600	77068880	9160	9160	9160	9160	1
465	20230901	110500	77059720	9160	9140	9160	9140	76
466	20230901	110400	76364110	9150	9140	9150	9140	5
467	20230901	110300	76318400	9140	9140	9140	9140	4
468	20230901	110200	76281840	9150	9140	9150	9140	59
469	20230901	110100	75742570	9150	9140	9150	9140	5
470	20230901	110000	75696860	9140	9140	9140	9140	4
471	20230901	105900	75660300	9140	9140	9150	9140	194
472	20230901	105800	73887130	9150	9150	9150	9150	0
473	20230901	105700	73887130	9150	9150	9150	9150	1
474	20230901	105600	73877980	9150	9150	9150	9150	10
475	20230901	105500	73786480	9150	9140	9150	9140	52
476	20230901	105400	73311190	9140	9150	9150	9140	324
477	20230901	105300	70348560	9160	9160	9160	9160	1
478	20230901	105200	70339400	9160	9160	9160	9160	1
479	20230901	105100	70330240	9160	9160	9160	9160	20
480	20230901	105000	70147040	9170	9170	9170	9170	1
481	20230901	104900	70137870	9190	9180	9190	9160	1639
482	20230901	104800	55119700	9190	9190	9190	9190	1
483	20230901	104700	55110510	9190	9190	9190	9190	0
484	20230901	104600	55110510	9190	9180	9190	9180	5
485	20230901	104500	55064600	9180	9180	9180	9180	0
486	20230901	104400	55064600	9180	9180	9180	9180	0
487	20230901	104300	55064600	9180	9190	9190	9180	146
488	20230901	104200	53724070	9190	9190	9190	9190	7
489	20230901	104100	53659740	9190	9190	9190	9190	0
490	20230901	104000	53659740	9190	9190	9190	9190	4
491	20230901	103900	53622980	9200	9200	9200	9200	0
492	20230901	103800	53622980	9200	9200	9200	9200	0
493	20230901	103700	53622980	9200	9200	9200	9200	0
494	20230901	103600	53622980	9200	9200	9200	9200	0
495	20230901	103500	53622980	9200	9200	9200	9200	72
496	20230901	103400	52960580	9190	9190	9190	9190	0
497	20230901	103300	52960580	9190	9190	9190	9190	10
498	20230901	103200	52868680	9190	9190	9190	9190	50
499	20230901	103100	52409180	9180	9180	9180	9180	0
500	20230901	103000	52409180	9180	9180	9180	9180	42
501	20230901	102900	52023620	9180	9180	9180	9180	0
502	20230901	102800	52023620	9180	9190	9190	9180	599
503	20230901	102700	46522190	9190	9190	9190	9190	0
504	20230901	102600	46522190	9190	9190	9190	9190	0
505	20230901	102500	46522190	9190	9190	9190	9190	0
506	20230901	102400	46522190	9190	9190	9190	9190	50
507	20230901	102300	46062690	9190	9190	9190	9190	404
508	20230901	102200	42349930	9190	9190	9190	9190	0
509	20230901	102100	42349930	9190	9190	9190	9190	0
510	20230901	102000	42349930	9190	9190	9190	9190	0
511	20230901	101900	42349930	9190	9190	9190	9190	5
512	20230901	101800	42303980	9190	9190	9190	9190	0
513	20230901	101700	42303980	9190	9190	9190	9190	0
514	20230901	101600	42303980	9190	9190	9190	9190	0
515	20230901	101500	42303980	9190	9190	9190	9190	1
516	20230901	101400	42294790	9190	9190	9190	9190	0
517	20230901	101300	42294790	9190	9190	9190	9190	0
518	20230901	101200	42294790	9190	9190	9190	9190	0
519	20230901	101100	42294790	9190	9200	9200	9190	6
520	20230901	101000	42239640	9200	9200	9200	9200	0
521	20230901	100900	42239640	9200	9200	9200	9200	60
522	20230901	100800	41687640	9200	9200	9200	9200	31
523	20230901	100700	41402440	9190	9190	9190	9190	0
524	20230901	100600	41402440	9190	9190	9190	9190	15
525	20230901	100500	41264590	9190	9190	9190	9190	0
526	20230901	100400	41264590	9190	9190	9190	9190	0
527	20230901	100300	41264590	9190	9190	9190	9190	50
528	20230901	100200	40805090	9180	9180	9180	9180	0
529	20230901	100100	40805090	9180	9180	9180	9180	8
530	20230901	100000	40731650	9180	9190	9190	9180	32
531	20230901	095900	40437600	9190	9190	9190	9190	0
532	20230901	095800	40437600	9190	9190	9190	9190	5
533	20230901	095700	40391650	9190	9190	9190	9190	0
534	20230901	095600	40391650	9190	9190	9190	9190	0
535	20230901	095500	40391650	9190	9190	9190	9190	0
536	20230901	095400	40391650	9190	9190	9190	9190	0
537	20230901	095300	40391650	9190	9190	9190	9190	0
538	20230901	095200	40391650	9190	9190	9190	9190	0
539	20230901	095100	40391650	9190	9190	9190	9190	0
540	20230901	095000	40391650	9190	9190	9190	9190	7
541	20230901	094900	40327320	9190	9190	9190	9190	0
542	20230901	094800	40327320	9190	9190	9190	9190	0
543	20230901	094700	40327320	9190	9180	9190	9180	10
544	20230901	094600	40235430	9190	9190	9190	9190	20
545	20230901	094500	40051630	9180	9180	9180	9180	1
546	20230901	094400	40042450	9190	9190	9190	9190	0
547	20230901	094300	40042450	9190	9190	9190	9190	2
548	20230901	094200	40024070	9190	9190	9190	9190	10
549	20230901	094100	39932170	9190	9190	9190	9190	5
550	20230901	094000	39886220	9190	9190	9190	9190	4
551	20230901	093900	39849460	9190	9190	9190	9190	0
552	20230901	093800	39849460	9190	9190	9190	9190	0
553	20230901	093700	39849460	9190	9190	9190	9190	0
554	20230901	093600	39849460	9190	9190	9190	9190	7
555	20230901	093500	39785130	9180	9180	9180	9180	0
556	20230901	093400	39785130	9180	9180	9180	9180	163
557	20230901	093300	38288790	9200	9200	9200	9200	0
558	20230901	093200	38288790	9200	9200	9200	9200	0
559	20230901	093100	38288790	9200	9200	9200	9200	0
560	20230901	093000	38288790	9200	9180	9200	9180	337
561	20230901	092900	35194490	9180	9180	9180	9180	10
562	20230901	092800	35102690	9200	9200	9200	9200	0
563	20230901	092700	35102690	9200	9200	9200	9200	41
564	20230901	092600	34725490	9200	9200	9200	9180	685
565	20230901	092500	28437070	9200	9200	9200	9180	26
566	20230901	092400	28198220	9200	9200	9200	9180	13
567	20230901	092300	28078720	9200	9180	9200	9180	332
568	20230901	092200	25030860	9200	9190	9200	9190	201
569	20230901	092100	23183660	9190	9210	9210	9190	228
570	20230901	092000	21088110	9220	9220	9220	9220	1
571	20230901	091900	21078890	9230	9240	9240	9220	333
572	20230901	091800	18006560	9240	9210	9240	9210	2
573	20230901	091700	17988110	9240	9240	9240	9240	0
574	20230901	091600	17988110	9240	9210	9240	9210	429
575	20230901	091500	14024180	9240	9240	9240	9240	0
576	20230901	091400	14024180	9240	9210	9240	9180	142
577	20230901	091300	12718950	9240	9220	9250	9200	697
578	20230901	091200	6301310	9200	9210	9210	9200	334
579	20230901	091100	3227400	9210	9210	9210	9210	0
580	20230901	091000	3227400	9210	9210	9210	9210	0
581	20230901	090900	3227400	9210	9210	9210	9210	2
582	20230901	090800	3208980	9210	9230	9230	9210	25
583	20230901	090700	2978580	9250	9250	9250	9250	21
584	20230901	090600	2784330	9230	9230	9230	9230	12
585	20230901	090500	2673570	9230	9230	9230	9230	0
586	20230901	090400	2673570	9230	9230	9230	9230	0
587	20230901	090300	2673570	9230	9230	9230	9230	0
588	20230901	090200	2673570	9230	9230	9230	9230	0
589	20230901	090100	2673570	9230	9280	9280	9230	228
590	20230901	090000	564430	9280	9240	9290	9240	61