KissMeData/044340/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	191500	217895270	9870	9870	9870	9870	371
3	20230904	191400	217895270	9870	9870	9870	9870	0
4	20230904	191300	217895270	9870	9870	9870	9870	0
5	20230904	191200	217895270	9870	9870	9870	9870	0
6	20230904	191100	217895270	9870	9870	9870	9870	0
7	20230904	191000	217895270	9870	9870	9870	9870	0
8	20230904	190900	217895270	9870	9870	9870	9870	0
9	20230904	190800	217895270	9870	9870	9870	9870	0
10	20230904	190700	217895270	9870	9870	9870	9870	0
11	20230904	190600	217895270	9870	9870	9870	9870	0
12	20230904	190500	217895270	9870	9870	9870	9870	0
13	20230904	190400	217895270	9870	9870	9870	9870	0
14	20230904	190300	217895270	9870	9870	9870	9870	0
15	20230904	190200	217895270	9870	9870	9870	9870	0
16	20230904	190100	217895270	9870	9870	9870	9870	0
17	20230904	190000	217895270	9870	9870	9870	9870	0
18	20230904	185900	217895270	9870	9870	9870	9870	0
19	20230904	185800	217895270	9870	9870	9870	9870	0
20	20230904	185700	217895270	9870	9870	9870	9870	0
21	20230904	185600	217895270	9870	9870	9870	9870	0
22	20230904	185500	217895270	9870	9870	9870	9870	0
23	20230904	185400	217895270	9870	9870	9870	9870	0
24	20230904	185300	217895270	9870	9870	9870	9870	0
25	20230904	185200	217895270	9870	9870	9870	9870	0
26	20230904	185100	217895270	9870	9870	9870	9870	0
27	20230904	185000	217895270	9870	9870	9870	9870	0
28	20230904	184900	217895270	9870	9870	9870	9870	0
29	20230904	184800	217895270	9870	9870	9870	9870	0
30	20230904	184700	217895270	9870	9870	9870	9870	0
31	20230904	184600	217895270	9870	9870	9870	9870	0
32	20230904	184500	217895270	9870	9870	9870	9870	371
33	20230904	184400	217895270	9870	9870	9870	9870	0
34	20230904	184300	217895270	9870	9870	9870	9870	0
35	20230904	184200	217895270	9870	9870	9870	9870	0
36	20230904	184100	217895270	9870	9870	9870	9870	0
37	20230904	184000	217895270	9870	9870	9870	9870	0
38	20230904	183900	217895270	9870	9870	9870	9870	0
39	20230904	183800	217895270	9870	9870	9870	9870	0
40	20230904	183700	217895270	9870	9870	9870	9870	0
41	20230904	183600	217895270	9870	9870	9870	9870	0
42	20230904	183500	217895270	9870	9870	9870	9870	0
43	20230904	183400	217895270	9870	9870	9870	9870	0
44	20230904	183300	217895270	9870	9870	9870	9870	0
45	20230904	183200	217895270	9870	9870	9870	9870	0
46	20230904	183100	217895270	9870	9870	9870	9870	0
47	20230904	183000	217895270	9870	9870	9870	9870	0
48	20230904	182900	217895270	9870	9870	9870	9870	0
49	20230904	182800	217895270	9870	9870	9870	9870	0
50	20230904	182700	217895270	9870	9870	9870	9870	0
51	20230904	182600	217895270	9870	9870	9870	9870	0
52	20230904	182500	217895270	9870	9870	9870	9870	0
53	20230904	182400	217895270	9870	9870	9870	9870	0
54	20230904	182300	217895270	9870	9870	9870	9870	0
55	20230904	182200	217895270	9870	9870	9870	9870	0
56	20230904	182100	217895270	9870	9870	9870	9870	0
57	20230904	182000	217895270	9870	9870	9870	9870	0
58	20230904	181900	217895270	9870	9870	9870	9870	0
59	20230904	181800	217895270	9870	9870	9870	9870	0
60	20230904	181700	217895270	9870	9870	9870	9870	0
61	20230904	181600	217895270	9870	9870	9870	9870	0
62	20230904	181500	217895270	9870	9870	9870	9870	371
63	20230904	181400	217895270	9870	9870	9870	9870	0
64	20230904	181300	217895270	9870	9870	9870	9870	0
65	20230904	181200	217895270	9870	9870	9870	9870	0
66	20230904	181100	217895270	9870	9870	9870	9870	0
67	20230904	181000	217895270	9870	9870	9870	9870	0
68	20230904	180900	217895270	9870	9870	9870	9870	0
69	20230904	180800	217895270	9870	9870	9870	9870	0
70	20230904	180700	217895270	9870	9870	9870	9870	0
71	20230904	180600	217895270	9870	9870	9870	9870	0
72	20230904	180500	217895270	9870	9870	9870	9870	0
73	20230904	180400	217895270	9870	9870	9870	9870	0
74	20230904	180300	217895270	9870	9870	9870	9870	0
75	20230904	180200	217895270	9870	9870	9870	9870	0
76	20230904	180100	217895270	9870	9870	9870	9870	0
77	20230904	180000	217895270	9870	9870	9870	9870	0
78	20230904	175900	217895270	9870	9870	9870	9870	0
79	20230904	175800	217895270	9870	9870	9870	9870	0
80	20230904	175700	217895270	9870	9870	9870	9870	0
81	20230904	175600	217895270	9870	9870	9870	9870	0
82	20230904	175500	217895270	9870	9870	9870	9870	0
83	20230904	175400	217895270	9870	9870	9870	9870	0
84	20230904	175300	217895270	9870	9870	9870	9870	0
85	20230904	175200	217895270	9870	9870	9870	9870	0
86	20230904	175100	217895270	9870	9870	9870	9870	0
87	20230904	175000	217895270	9870	9870	9870	9870	0
88	20230904	174900	217895270	9870	9870	9870	9870	0
89	20230904	174800	217895270	9870	9870	9870	9870	0
90	20230904	174700	217895270	9870	9870	9870	9870	0
91	20230904	174600	217895270	9870	9870	9870	9870	0
92	20230904	174500	217895270	9870	9870	9870	9870	371
93	20230904	174400	217895270	9870	9870	9870	9870	0
94	20230904	174300	217895270	9870	9870	9870	9870	0
95	20230904	174200	217895270	9870	9870	9870	9870	0
96	20230904	174100	217895270	9870	9870	9870	9870	0
97	20230904	174000	217895270	9870	9870	9870	9870	0
98	20230904	173900	217895270	9870	9870	9870	9870	0
99	20230904	173800	217895270	9870	9870	9870	9870	0
100	20230904	173700	217895270	9870	9870	9870	9870	0
101	20230904	173600	217895270	9870	9870	9870	9870	0
102	20230904	173500	217895270	9870	9870	9870	9870	0
103	20230904	173400	217895270	9870	9870	9870	9870	0
104	20230904	173300	217895270	9870	9870	9870	9870	0
105	20230904	173200	217895270	9870	9870	9870	9870	0
106	20230904	173100	217895270	9870	9870	9870	9870	0
107	20230904	173000	217895270	9870	9870	9870	9870	0
108	20230904	172900	217895270	9870	9870	9870	9870	0
109	20230904	172800	217895270	9870	9870	9870	9870	0
110	20230904	172700	217895270	9870	9870	9870	9870	0
111	20230904	172600	217895270	9870	9870	9870	9870	0
112	20230904	172500	217895270	9870	9870	9870	9870	0
113	20230904	172400	217895270	9870	9870	9870	9870	0
114	20230904	172300	217895270	9870	9870	9870	9870	0
115	20230904	172200	217895270	9870	9870	9870	9870	0
116	20230904	172100	217895270	9870	9870	9870	9870	0
117	20230904	172000	217895270	9870	9870	9870	9870	0
118	20230904	171900	217895270	9870	9870	9870	9870	0
119	20230904	171800	217895270	9870	9870	9870	9870	0
120	20230904	171700	217895270	9870	9870	9870	9870	0
121	20230904	171600	217895270	9870	9870	9870	9870	0
122	20230904	171500	217895270	9870	9870	9870	9870	371
123	20230904	171400	217895270	9870	9870	9870	9870	0
124	20230904	171300	217895270	9870	9870	9870	9870	0
125	20230904	171200	217895270	9870	9870	9870	9870	0
126	20230904	171100	217895270	9870	9870	9870	9870	0
127	20230904	171000	217895270	9870	9870	9870	9870	0
128	20230904	170900	217895270	9870	9870	9870	9870	0
129	20230904	170800	217895270	9870	9870	9870	9870	0
130	20230904	170700	217895270	9870	9870	9870	9870	0
131	20230904	170600	217895270	9870	9870	9870	9870	0
132	20230904	170500	217895270	9870	9870	9870	9870	0
133	20230904	170400	217895270	9870	9870	9870	9870	0
134	20230904	170300	217895270	9870	9870	9870	9870	0
135	20230904	170200	217895270	9870	9870	9870	9870	0
136	20230904	170100	217895270	9870	9870	9870	9870	0
137	20230904	170000	217895270	9870	9870	9870	9870	0
138	20230904	165900	217895270	9870	9870	9870	9870	0
139	20230904	165800	217895270	9870	9870	9870	9870	0
140	20230904	165700	217895270	9870	9870	9870	9870	0
141	20230904	165600	217895270	9870	9870	9870	9870	0
142	20230904	165500	217895270	9870	9870	9870	9870	0
143	20230904	165400	217895270	9870	9870	9870	9870	0
144	20230904	165300	217895270	9870	9870	9870	9870	0
145	20230904	165200	217895270	9870	9870	9870	9870	0
146	20230904	165100	217895270	9870	9870	9870	9870	0
147	20230904	165000	217895270	9870	9870	9870	9870	0
148	20230904	164900	217895270	9870	9870	9870	9870	0
149	20230904	164800	217895270	9870	9870	9870	9870	0
150	20230904	164700	217895270	9870	9870	9870	9870	0
151	20230904	164600	217895270	9870	9870	9870	9870	0
152	20230904	164500	217895270	9870	9870	9870	9870	371
153	20230904	164400	217895270	9870	9870	9870	9870	0
154	20230904	164300	217895270	9870	9870	9870	9870	0
155	20230904	164200	217895270	9870	9870	9870	9870	0
156	20230904	164100	217895270	9870	9870	9870	9870	0
157	20230904	164000	217895270	9870	9870	9870	9870	0
158	20230904	163900	217895270	9870	9870	9870	9870	0
159	20230904	163800	217895270	9870	9870	9870	9870	0
160	20230904	163700	217895270	9870	9870	9870	9870	0
161	20230904	163600	217895270	9870	9870	9870	9870	0
162	20230904	163500	217895270	9870	9870	9870	9870	0
163	20230904	163400	217895270	9870	9870	9870	9870	0
164	20230904	163300	217895270	9870	9870	9870	9870	0
165	20230904	163200	217895270	9870	9870	9870	9870	0
166	20230904	163100	217895270	9870	9870	9870	9870	0
167	20230904	163000	217895270	9870	9870	9870	9870	0
168	20230904	162900	217895270	9870	9870	9870	9870	0
169	20230904	162800	217895270	9870	9870	9870	9870	0
170	20230904	162700	217895270	9870	9870	9870	9870	0
171	20230904	162600	217895270	9870	9870	9870	9870	0
172	20230904	162500	217895270	9870	9870	9870	9870	0
173	20230904	162400	217895270	9870	9870	9870	9870	0
174	20230904	162300	217895270	9870	9870	9870	9870	0
175	20230904	162200	217895270	9870	9870	9870	9870	0
176	20230904	162100	217895270	9870	9870	9870	9870	0
177	20230904	162000	217895270	9870	9870	9870	9870	0
178	20230904	161900	217895270	9870	9870	9870	9870	0
179	20230904	161800	217895270	9870	9870	9870	9870	0
180	20230904	161700	217895270	9870	9870	9870	9870	0
181	20230904	161600	217895270	9870	9870	9870	9870	0
182	20230904	161500	217895270	9870	9870	9870	9870	371
183	20230904	161400	217895270	9870	9870	9870	9870	0
184	20230904	161300	217895270	9870	9870	9870	9870	0
185	20230904	161200	217895270	9870	9870	9870	9870	0
186	20230904	161100	217895270	9870	9870	9870	9870	0
187	20230904	161000	217895270	9870	9870	9870	9870	0
188	20230904	160900	217895270	9870	9870	9870	9870	0
189	20230904	160800	217895270	9870	9870	9870	9870	0
190	20230904	160700	217895270	9870	9870	9870	9870	0
191	20230904	160600	217895270	9870	9870	9870	9870	0
192	20230904	160500	217895270	9870	9870	9870	9870	0
193	20230904	160400	217895270	9870	9870	9870	9870	0
194	20230904	160300	217895270	9870	9870	9870	9870	0
195	20230904	160200	217895270	9870	9870	9870	9870	0
196	20230904	160100	217895270	9870	9870	9870	9870	0
197	20230904	160000	217895270	9870	9870	9870	9870	0
198	20230904	155900	217895270	9870	9870	9870	9870	0
199	20230904	155800	217895270	9870	9870	9870	9870	0
200	20230904	155700	217895270	9870	9870	9870	9870	0
201	20230904	155600	217895270	9870	9870	9870	9870	0
202	20230904	155500	217895270	9870	9870	9870	9870	0
203	20230904	155400	217895270	9870	9870	9870	9870	0
204	20230904	155300	217895270	9870	9870	9870	9870	0
205	20230904	155200	217895270	9870	9870	9870	9870	0
206	20230904	155100	217895270	9870	9870	9870	9870	0
207	20230904	155000	217895270	9870	9870	9870	9870	0
208	20230904	154900	217895270	9870	9870	9870	9870	0
209	20230904	154800	217895270	9870	9870	9870	9870	0
210	20230904	154700	217895270	9870	9870	9870	9870	0
211	20230904	154600	217895270	9870	9870	9870	9870	0
212	20230904	154500	217895270	9870	9870	9870	9870	371
213	20230904	154400	217895270	9870	9870	9870	9870	0
214	20230904	154300	217895270	9870	9870	9870	9870	0
215	20230904	154200	217895270	9870	9870	9870	9870	0
216	20230904	154100	217895270	9870	9870	9870	9870	0
217	20230904	154000	217895270	9870	9870	9870	9870	0
218	20230904	153900	217895270	9870	9870	9870	9870	0
219	20230904	153800	217895270	9870	9870	9870	9870	0
220	20230904	153700	217895270	9870	9870	9870	9870	0
221	20230904	153600	217895270	9870	9870	9870	9870	0
222	20230904	153500	217895270	9870	9870	9870	9870	0
223	20230904	153400	217895270	9870	9870	9870	9870	0
224	20230904	153300	217895270	9870	9870	9870	9870	0
225	20230904	153200	217895270	9870	9870	9870	9870	0
226	20230904	153100	217895270	9870	9870	9870	9870	0
227	20230904	153000	217895270	9870	9870	9870	9870	371
228	20230904	152900	214233500	9830	9830	9830	9830	0
229	20230904	152800	214233500	9830	9830	9830	9830	0
230	20230904	152700	214233500	9830	9830	9830	9830	0
231	20230904	152600	214233500	9830	9830	9830	9830	0
232	20230904	152500	214233500	9830	9830	9830	9830	0
233	20230904	152400	214233500	9830	9830	9830	9830	0
234	20230904	152300	214233500	9830	9830	9830	9830	0
235	20230904	152200	214233500	9830	9830	9830	9830	0
236	20230904	152100	214233500	9830	9830	9830	9830	0
237	20230904	152000	214233500	9830	9830	9830	9830	0
238	20230904	151900	214233500	9830	9830	9830	9830	15
239	20230904	151800	214086050	9830	9830	9830	9830	0
240	20230904	151700	214086050	9830	9830	9830	9830	0
241	20230904	151600	214086050	9830	9830	9830	9830	0
242	20230904	151500	214086050	9830	9830	9830	9830	0
243	20230904	151400	214086050	9830	9830	9830	9830	0
244	20230904	151300	214086050	9830	9830	9830	9830	0
245	20230904	151200	214086050	9830	9830	9830	9830	0
246	20230904	151100	214086050	9830	9830	9830	9830	123
247	20230904	151000	212876960	9860	9860	9860	9860	4
248	20230904	150900	212837520	9830	9840	9840	9830	45
249	20230904	150800	212395160	9830	9830	9830	9830	11
250	20230904	150700	212287030	9830	9840	9840	9830	181
251	20230904	150600	210507700	9850	9850	9850	9850	0
252	20230904	150500	210507700	9850	9850	9850	9850	0
253	20230904	150400	210507700	9850	9850	9850	9850	0
254	20230904	150300	210507700	9850	9850	9850	9850	0
255	20230904	150200	210507700	9850	9830	9850	9830	547
256	20230904	150100	205126640	9840	9840	9840	9840	43
257	20230904	150000	204703520	9840	9840	9840	9840	100
258	20230904	145900	203719520	9840	9840	9840	9840	5
259	20230904	145800	203670320	9840	9840	9840	9840	1
260	20230904	145700	203660480	9820	9820	9820	9820	0
261	20230904	145600	203660480	9820	9820	9820	9820	0
262	20230904	145500	203660480	9820	9820	9820	9820	0
263	20230904	145400	203660480	9820	9820	9820	9820	1
264	20230904	145300	203650660	9850	9850	9850	9850	71
265	20230904	145200	202951310	9850	9850	9850	9850	20
266	20230904	145100	202754310	9850	9850	9850	9850	49
267	20230904	145000	202271660	9800	9800	9800	9800	0
268	20230904	144900	202271660	9800	9850	9850	9800	20
269	20230904	144800	202075610	9850	9850	9850	9850	21
270	20230904	144700	201868760	9850	9850	9850	9850	0
271	20230904	144600	201868760	9850	9850	9850	9850	10
272	20230904	144500	201770260	9850	9850	9850	9850	10
273	20230904	144400	201671760	9850	9850	9850	9850	30
274	20230904	144300	201376260	9860	9860	9860	9860	0
275	20230904	144200	201376260	9860	9860	9860	9860	0
276	20230904	144100	201376260	9860	9860	9860	9860	0
277	20230904	144000	201376260	9860	9860	9860	9860	0
278	20230904	143900	201376260	9860	9860	9860	9860	0
279	20230904	143800	201376260	9860	9860	9860	9860	77
280	20230904	143700	200617040	9850	9850	9850	9850	0
281	20230904	143600	200617040	9850	9850	9850	9850	0
282	20230904	143500	200617040	9850	9850	9850	9850	10
283	20230904	143400	200518540	9840	9840	9840	9840	0
284	20230904	143300	200518540	9840	9840	9840	9840	1
285	20230904	143200	200508700	9840	9840	9840	9840	0
286	20230904	143100	200508700	9840	9840	9840	9840	0
287	20230904	143000	200508700	9840	9840	9840	9840	0
288	20230904	142900	200508700	9840	9840	9840	9840	0
289	20230904	142800	200508700	9840	9840	9840	9840	0
290	20230904	142700	200508700	9840	9850	9850	9840	514
291	20230904	142600	195450910	9860	9860	9860	9860	0
292	20230904	142500	195450910	9860	9860	9860	9860	0
293	20230904	142400	195450910	9860	9860	9860	9860	0
294	20230904	142300	195450910	9860	9860	9860	9860	0
295	20230904	142200	195450910	9860	9860	9860	9860	0
296	20230904	142100	195450910	9860	9860	9860	9860	0
297	20230904	142000	195450910	9860	9860	9860	9860	0
298	20230904	141900	195450910	9860	9860	9860	9860	1
299	20230904	141800	195441050	9860	9860	9860	9860	0
300	20230904	141700	195441050	9860	9860	9860	9860	68
301	20230904	141600	194770570	9860	9860	9860	9860	0
302	20230904	141500	194770570	9860	9860	9860	9860	0
303	20230904	141400	194770570	9860	9860	9860	9860	0
304	20230904	141300	194770570	9860	9860	9860	9860	0
305	20230904	141200	194770570	9860	9860	9860	9860	0
306	20230904	141100	194770570	9860	9860	9860	9860	0
307	20230904	141000	194770570	9860	9860	9860	9860	1
308	20230904	140900	194760710	9850	9850	9850	9850	0
309	20230904	140800	194760710	9850	9860	9860	9850	417
310	20230904	140700	190649260	9850	9850	9850	9850	0
311	20230904	140600	190649260	9850	9850	9850	9850	0
312	20230904	140500	190649260	9850	9850	9850	9850	0
313	20230904	140400	190649260	9850	9850	9850	9850	0
314	20230904	140300	190649260	9850	9850	9850	9850	0
315	20230904	140200	190649260	9850	9850	9850	9850	4
316	20230904	140100	190609860	9860	9860	9860	9860	0
317	20230904	140000	190609860	9860	9860	9860	9860	0
318	20230904	135900	190609860	9860	9860	9860	9860	0
319	20230904	135800	190609860	9860	9860	9860	9860	0
320	20230904	135700	190609860	9860	9860	9860	9860	0
321	20230904	135600	190609860	9860	9860	9860	9860	0
322	20230904	135500	190609860	9860	9860	9860	9860	79
323	20230904	135400	189830920	9850	9850	9850	9850	0
324	20230904	135300	189830920	9850	9850	9850	9850	500
325	20230904	135200	184905920	9860	9860	9860	9860	0
326	20230904	135100	184905920	9860	9860	9860	9860	0
327	20230904	135000	184905920	9860	9860	9860	9860	120
328	20230904	134900	183722720	9860	9860	9860	9860	0
329	20230904	134800	183722720	9860	9860	9860	9860	0
330	20230904	134700	183722720	9860	9860	9860	9860	4
331	20230904	134600	183683280	9870	9870	9870	9870	0
332	20230904	134500	183683280	9870	9870	9870	9870	0
333	20230904	134400	183683280	9870	9870	9870	9870	0
334	20230904	134300	183683280	9870	9870	9870	9870	50
335	20230904	134200	183189780	9870	9870	9870	9870	0
336	20230904	134100	183189780	9870	9870	9870	9870	0
337	20230904	134000	183189780	9870	9870	9870	9870	0
338	20230904	133900	183189780	9870	9870	9870	9870	1
339	20230904	133800	183179910	9870	9870	9870	9870	0
340	20230904	133700	183179910	9870	9870	9870	9870	31
341	20230904	133600	182873940	9870	9870	9870	9870	0
342	20230904	133500	182873940	9870	9870	9870	9870	0
343	20230904	133400	182873940	9870	9870	9870	9870	10
344	20230904	133300	182775240	9870	9870	9870	9870	0
345	20230904	133200	182775240	9870	9870	9870	9870	1
346	20230904	133100	182765370	9870	9870	9870	9870	1
347	20230904	133000	182755500	9870	9870	9870	9870	0
348	20230904	132900	182755500	9870	9870	9870	9870	0
349	20230904	132800	182755500	9870	9870	9870	9870	0
350	20230904	132700	182755500	9870	9870	9870	9870	0
351	20230904	132600	182755500	9870	9870	9870	9870	83
352	20230904	132500	181936290	9860	9860	9860	9860	0
353	20230904	132400	181936290	9860	9860	9860	9860	14
354	20230904	132300	181798250	9860	9860	9860	9860	0
355	20230904	132200	181798250	9860	9850	9860	9850	44
356	20230904	132100	181364620	9850	9850	9850	9850	10
357	20230904	132000	181266120	9840	9840	9840	9840	1
358	20230904	131900	181256280	9840	9840	9840	9840	0
359	20230904	131800	181256280	9840	9840	9840	9840	0
360	20230904	131700	181256280	9840	9840	9840	9840	4
361	20230904	131600	181216920	9840	9840	9850	9840	911
362	20230904	131500	172251070	9840	9840	9840	9840	0
363	20230904	131400	172251070	9840	9840	9840	9840	0
364	20230904	131300	172251070	9840	9840	9840	9840	57
365	20230904	131200	171690190	9800	9800	9800	9800	0
366	20230904	131100	171690190	9800	9800	9800	9800	220
367	20230904	131000	169534190	9800	9800	9800	9800	0
368	20230904	130900	169534190	9800	9800	9800	9800	0
369	20230904	130800	169534190	9800	9800	9800	9800	0
370	20230904	130700	169534190	9800	9800	9800	9800	0
371	20230904	130600	169534190	9800	9800	9800	9800	0
372	20230904	130500	169534190	9800	9800	9800	9800	0
373	20230904	130400	169534190	9800	9800	9800	9800	0
374	20230904	130300	169534190	9800	9800	9800	9800	0
375	20230904	130200	169534190	9800	9800	9800	9800	73
376	20230904	130100	168818790	9800	9810	9810	9800	80
377	20230904	130000	168034150	9800	9790	9800	9790	44
378	20230904	125900	167602960	9800	9800	9800	9800	4
379	20230904	125800	167563760	9800	9800	9800	9800	113
380	20230904	125700	166456360	9820	9820	9820	9820	0
381	20230904	125600	166456360	9820	9820	9820	9820	0
382	20230904	125500	166456360	9820	9820	9820	9820	0
383	20230904	125400	166456360	9820	9820	9820	9820	0
384	20230904	125300	166456360	9820	9820	9820	9820	0
385	20230904	125200	166456360	9820	9820	9820	9820	0
386	20230904	125100	166456360	9820	9820	9820	9820	0
387	20230904	125000	166456360	9820	9820	9820	9820	0
388	20230904	124900	166456360	9820	9820	9820	9820	0
389	20230904	124800	166456360	9820	9820	9820	9820	0
390	20230904	124700	166456360	9820	9820	9820	9820	0
391	20230904	124600	166456360	9820	9790	9820	9790	603
392	20230904	124500	160551940	9780	9780	9780	9780	28
393	20230904	124400	160278100	9780	9780	9780	9780	0
394	20230904	124300	160278100	9780	9780	9780	9780	101
395	20230904	124200	159290320	9790	9800	9800	9790	2717
396	20230904	124100	132690560	9800	9800	9800	9800	0
397	20230904	124000	132690560	9800	9800	9800	9800	0
398	20230904	123900	132690560	9800	9800	9800	9800	0
399	20230904	123800	132690560	9800	9800	9800	9800	0
400	20230904	123700	132690560	9800	9800	9800	9800	234
401	20230904	123600	130397360	9790	9790	9790	9790	5
402	20230904	123500	130348410	9790	9790	9790	9790	0
403	20230904	123400	130348410	9790	9790	9790	9790	0
404	20230904	123300	130348410	9790	9790	9790	9790	0
405	20230904	123200	130348410	9790	9790	9790	9790	0
406	20230904	123100	130348410	9790	9790	9790	9790	0
407	20230904	123000	130348410	9790	9790	9790	9790	0
408	20230904	122900	130348410	9790	9790	9790	9790	0
409	20230904	122800	130348410	9790	9790	9790	9790	0
410	20230904	122700	130348410	9790	9790	9790	9790	0
411	20230904	122600	130348410	9790	9790	9790	9790	0
412	20230904	122500	130348410	9790	9790	9790	9790	50
413	20230904	122400	129858910	9790	9790	9790	9790	11
414	20230904	122300	129751220	9800	9800	9800	9800	0
415	20230904	122200	129751220	9800	9800	9800	9800	1
416	20230904	122100	129741420	9800	9800	9800	9800	0
417	20230904	122000	129741420	9800	9800	9800	9800	0
418	20230904	121900	129741420	9800	9800	9800	9800	0
419	20230904	121800	129741420	9800	9800	9800	9800	0
420	20230904	121700	129741420	9800	9800	9800	9800	0
421	20230904	121600	129741420	9800	9800	9800	9800	0
422	20230904	121500	129741420	9800	9800	9800	9800	0
423	20230904	121400	129741420	9800	9800	9800	9800	0
424	20230904	121300	129741420	9800	9800	9800	9800	0
425	20230904	121200	129741420	9800	9800	9800	9800	0
426	20230904	121100	129741420	9800	9800	9800	9800	1
427	20230904	121000	129731620	9790	9790	9790	9790	17
428	20230904	120900	129565190	9790	9790	9790	9790	0
429	20230904	120800	129565190	9790	9790	9790	9790	0
430	20230904	120700	129565190	9790	9790	9790	9790	0
431	20230904	120600	129565190	9790	9790	9790	9790	2
432	20230904	120500	129545610	9780	9780	9780	9780	30
433	20230904	120400	129252210	9790	9810	9810	9790	1151
434	20230904	120300	117974190	9820	9820	9820	9820	0
435	20230904	120200	117974190	9820	9820	9820	9820	0
436	20230904	120100	117974190	9820	9820	9820	9820	5
437	20230904	120000	117925090	9820	9820	9820	9820	0
438	20230904	115900	117925090	9820	9820	9820	9820	10
439	20230904	115800	117826890	9830	9830	9830	9830	0
440	20230904	115700	117826890	9830	9830	9830	9830	0
441	20230904	115600	117826890	9830	9830	9830	9830	0
442	20230904	115500	117826890	9830	9820	9830	9820	2
443	20230904	115400	117807240	9820	9820	9820	9820	0
444	20230904	115300	117807240	9820	9820	9820	9820	0
445	20230904	115200	117807240	9820	9820	9820	9820	0
446	20230904	115100	117807240	9820	9820	9820	9820	0
447	20230904	115000	117807240	9820	9820	9820	9820	0
448	20230904	114900	117807240	9820	9820	9820	9820	0
449	20230904	114800	117807240	9820	9820	9820	9820	0
450	20230904	114700	117807240	9820	9820	9820	9820	0
451	20230904	114600	117807240	9820	9820	9820	9820	0
452	20230904	114500	117807240	9820	9820	9820	9820	0
453	20230904	114400	117807240	9820	9820	9820	9820	0
454	20230904	114300	117807240	9820	9820	9820	9820	0
455	20230904	114200	117807240	9820	9840	9840	9820	283
456	20230904	114100	115025940	9850	9850	9850	9850	0
457	20230904	114000	115025940	9850	9850	9850	9850	0
458	20230904	113900	115025940	9850	9850	9850	9850	0
459	20230904	113800	115025940	9850	9850	9850	9850	0
460	20230904	113700	115025940	9850	9850	9850	9850	0
461	20230904	113600	115025940	9850	9850	9850	9850	1
462	20230904	113500	115016090	9850	9850	9850	9850	0
463	20230904	113400	115016090	9850	9850	9850	9850	1
464	20230904	113300	115006240	9850	9850	9850	9850	0
465	20230904	113200	115006240	9850	9850	9850	9850	0
466	20230904	113100	115006240	9850	9850	9850	9850	0
467	20230904	113000	115006240	9850	9850	9850	9850	3
468	20230904	112900	114976690	9840	9840	9840	9840	0
469	20230904	112800	114976690	9840	9840	9840	9840	0
470	20230904	112700	114976690	9840	9840	9840	9840	0
471	20230904	112600	114976690	9840	9840	9840	9840	0
472	20230904	112500	114976690	9840	9840	9840	9840	0
473	20230904	112400	114976690	9840	9840	9840	9840	1
474	20230904	112300	114966850	9840	9840	9840	9840	1
475	20230904	112200	114957010	9850	9850	9850	9850	0
476	20230904	112100	114957010	9850	9850	9850	9850	0
477	20230904	112000	114957010	9850	9850	9850	9850	0
478	20230904	111900	114957010	9850	9850	9850	9850	0
479	20230904	111800	114957010	9850	9850	9850	9850	0
480	20230904	111700	114957010	9850	9850	9850	9850	0
481	20230904	111600	114957010	9850	9850	9850	9850	1
482	20230904	111500	114947160	9850	9850	9850	9850	3
483	20230904	111400	114917610	9820	9820	9820	9820	75
484	20230904	111300	114181110	9810	9810	9810	9810	0
485	20230904	111200	114181110	9810	9810	9810	9810	0
486	20230904	111100	114181110	9810	9810	9810	9810	1
487	20230904	111000	114171300	9820	9820	9820	9820	3
488	20230904	110900	114141840	9820	9820	9820	9820	0
489	20230904	110800	114141840	9820	9820	9820	9820	0
490	20230904	110700	114141840	9820	9820	9820	9820	1
491	20230904	110600	114132020	9820	9820	9820	9820	0
492	20230904	110500	114132020	9820	9820	9820	9820	1
493	20230904	110400	114122200	9820	9820	9820	9820	0
494	20230904	110300	114122200	9820	9820	9820	9820	0
495	20230904	110200	114122200	9820	9820	9820	9820	0
496	20230904	110100	114122200	9820	9820	9820	9820	0
497	20230904	110000	114122200	9820	9820	9820	9820	0
498	20230904	105900	114122200	9820	9820	9820	9820	0
499	20230904	105800	114122200	9820	9820	9820	9820	0
500	20230904	105700	114122200	9820	9820	9820	9820	0
501	20230904	105600	114122200	9820	9820	9820	9820	0
502	20230904	105500	114122200	9820	9820	9820	9820	0
503	20230904	105400	114122200	9820	9820	9820	9820	0
504	20230904	105300	114122200	9820	9820	9820	9820	10
505	20230904	105200	114024000	9800	9800	9800	9800	0
506	20230904	105100	114024000	9800	9800	9800	9800	0
507	20230904	105000	114024000	9800	9800	9800	9800	0
508	20230904	104900	114024000	9800	9800	9800	9800	0
509	20230904	104800	114024000	9800	9800	9800	9800	0
510	20230904	104700	114024000	9800	9800	9800	9800	0
511	20230904	104600	114024000	9800	9800	9800	9800	0
512	20230904	104500	114024000	9800	9800	9800	9800	0
513	20230904	104400	114024000	9800	9800	9800	9800	0
514	20230904	104300	114024000	9800	9800	9800	9800	0
515	20230904	104200	114024000	9800	9800	9800	9800	569
516	20230904	104100	108447800	9800	9800	9800	9800	0
517	20230904	104000	108447800	9800	9800	9800	9800	127
518	20230904	103900	107203200	9800	9800	9800	9800	0
519	20230904	103800	107203200	9800	9800	9800	9800	0
520	20230904	103700	107203200	9800	9800	9800	9800	0
521	20230904	103600	107203200	9800	9800	9800	9800	0
522	20230904	103500	107203200	9800	9790	9800	9790	208
523	20230904	103400	105166800	9800	9800	9800	9800	0
524	20230904	103300	105166800	9800	9800	9800	9800	13
525	20230904	103200	105039400	9800	9800	9800	9800	7
526	20230904	103100	104970800	9800	9800	9800	9800	1
527	20230904	103000	104961000	9790	9790	9790	9790	0
528	20230904	102900	104961000	9790	9790	9790	9790	0
529	20230904	102800	104961000	9790	9790	9790	9790	0
530	20230904	102700	104961000	9790	9790	9790	9790	0
531	20230904	102600	104961000	9790	9790	9790	9790	0
532	20230904	102500	104961000	9790	9790	9790	9790	0
533	20230904	102400	104961000	9790	9790	9790	9790	0
534	20230904	102300	104961000	9790	9790	9790	9790	0
535	20230904	102200	104961000	9790	9790	9790	9790	0
536	20230904	102100	104961000	9790	9790	9790	9790	104
537	20230904	102000	103942840	9790	9790	9790	9790	0
538	20230904	101900	103942840	9790	9790	9790	9790	0
539	20230904	101800	103942840	9790	9790	9790	9790	0
540	20230904	101700	103942840	9790	9790	9790	9790	0
541	20230904	101600	103942840	9790	9790	9790	9790	0
542	20230904	101500	103942840	9790	9790	9790	9790	0
543	20230904	101400	103942840	9790	9790	9790	9790	100
544	20230904	101300	102963840	9820	9820	9820	9820	60
545	20230904	101200	102374640	9810	9810	9810	9810	22
546	20230904	101100	102158820	9790	9790	9790	9790	0
547	20230904	101000	102158820	9790	9790	9790	9790	1798
548	20230904	100900	84556400	9790	9790	9790	9790	0
549	20230904	100800	84556400	9790	9790	9790	9790	0
550	20230904	100700	84556400	9790	9790	9790	9790	0
551	20230904	100600	84556400	9790	9790	9790	9790	0
552	20230904	100500	84556400	9790	9790	9790	9790	70
553	20230904	100400	83871100	9790	9790	9790	9790	0
554	20230904	100300	83871100	9790	9790	9790	9790	0
555	20230904	100200	83871100	9790	9790	9790	9790	0
556	20230904	100100	83871100	9790	9790	9790	9790	1
557	20230904	100000	83861310	9790	9810	9810	9790	30
558	20230904	095900	83567570	9810	9810	9810	9810	0
559	20230904	095800	83567570	9810	9810	9810	9810	2
560	20230904	095700	83547950	9810	9820	9820	9810	1136
561	20230904	095600	72403770	9820	9820	9820	9820	1
562	20230904	095500	72393950	9820	9820	9820	9820	0
563	20230904	095400	72393950	9820	9820	9820	9820	0
564	20230904	095300	72393950	9820	9820	9820	9820	0
565	20230904	095200	72393950	9820	9820	9820	9820	0
566	20230904	095100	72393950	9820	9820	9820	9820	1
567	20230904	095000	72384130	9820	9820	9820	9820	0
568	20230904	094900	72384130	9820	9820	9820	9820	2
569	20230904	094800	72364490	9820	9820	9820	9820	5
570	20230904	094700	72315390	9860	9860	9860	9860	0
571	20230904	094600	72315390	9860	9860	9860	9860	0
572	20230904	094500	72315390	9860	9860	9860	9860	0
573	20230904	094400	72315390	9860	9860	9860	9860	0
574	20230904	094300	72315390	9860	9860	9860	9860	1
575	20230904	094200	72305530	9840	9840	9840	9840	0
576	20230904	094100	72305530	9840	9840	9840	9840	0
577	20230904	094000	72305530	9840	9860	9860	9840	2501
578	20230904	093900	47645690	9860	9860	9860	9850	2505
579	20230904	093800	22946400	9860	9840	9860	9840	19
580	20230904	093700	22759100	9800	9860	9860	9800	113
581	20230904	093600	21651580	9870	9870	9870	9870	0
582	20230904	093500	21651580	9870	9870	9870	9870	0
583	20230904	093400	21651580	9870	9800	9880	9800	117
584	20230904	093300	20499790	9800	9790	9800	9790	30
585	20230904	093200	20205890	9790	9790	9790	9790	2
586	20230904	093100	20186310	9790	9790	9790	9790	1
587	20230904	093000	20176520	9770	9770	9770	9770	0
588	20230904	092900	20176520	9770	9770	9770	9770	0
589	20230904	092800	20176520	9770	9770	9770	9770	12
590	20230904	092700	20059280	9770	9770	9770	9770	0
591	20230904	092600	20059280	9770	9780	9780	9770	11
592	20230904	092500	19951790	9790	9790	9790	9790	0
593	20230904	092400	19951790	9790	9790	9790	9790	0
594	20230904	092300	19951790	9790	9770	9790	9770	103
595	20230904	092200	18945420	9790	9780	9790	9780	16
596	20230904	092100	18788790	9780	9760	9780	9760	31
597	20230904	092000	18486190	9760	9750	9760	9750	30
598	20230904	091900	18193670	9750	9730	9750	9730	52
599	20230904	091800	17687670	9740	9740	9740	9740	12
600	20230904	091700	17570790	9740	9730	9740	9730	30
601	20230904	091600	17278710	9720	9730	9730	9720	152
602	20230904	091500	15800750	9730	9730	9730	9730	0
603	20230904	091400	15800750	9730	9730	9730	9730	30
604	20230904	091300	15508850	9730	9730	9730	9730	30
605	20230904	091200	15216950	9730	9730	9730	9730	11
606	20230904	091100	15109920	9730	9730	9760	9730	57
607	20230904	091000	14555190	9720	9760	9760	9720	701
608	20230904	090900	7732190	9730	9730	9730	9730	0
609	20230904	090800	7732190	9730	9730	9730	9730	0
610	20230904	090700	7732190	9730	9730	9730	9730	50
611	20230904	090600	7245690	9730	9730	9730	9730	364
612	20230904	090500	3703970	9790	9730	9790	9720	42
613	20230904	090400	3295080	9720	9720	9720	9720	0
614	20230904	090300	3295080	9720	9720	9720	9720	0
615	20230904	090200	3295080	9720	9720	9720	9720	0
616	20230904	090100	3295080	9720	9720	9720	9720	0
617	20230904	090000	3295080	9720	9720	9720	9720	339