KissMeData/004980/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184100	1271575440	9200	9200	9200	9200	2833
3	20230901	184000	1271575440	9200	9200	9200	9200	0
4	20230901	183900	1271575440	9200	9200	9200	9200	0
5	20230901	183800	1271575440	9200	9200	9200	9200	0
6	20230901	183700	1271575440	9200	9200	9200	9200	0
7	20230901	183600	1271575440	9200	9200	9200	9200	0
8	20230901	183500	1271575440	9200	9200	9200	9200	0
9	20230901	183400	1271575440	9200	9200	9200	9200	0
10	20230901	183300	1271575440	9200	9200	9200	9200	0
11	20230901	183200	1271575440	9200	9200	9200	9200	0
12	20230901	183100	1271575440	9200	9200	9200	9200	0
13	20230901	183000	1271575440	9200	9200	9200	9200	0
14	20230901	182900	1271575440	9200	9200	9200	9200	0
15	20230901	182800	1271575440	9200	9200	9200	9200	0
16	20230901	182700	1271575440	9200	9200	9200	9200	0
17	20230901	182600	1271575440	9200	9200	9200	9200	0
18	20230901	182500	1271575440	9200	9200	9200	9200	0
19	20230901	182400	1271575440	9200	9200	9200	9200	0
20	20230901	182300	1271575440	9200	9200	9200	9200	0
21	20230901	182200	1271575440	9200	9200	9200	9200	0
22	20230901	182100	1271575440	9200	9200	9200	9200	0
23	20230901	182000	1271575440	9200	9200	9200	9200	0
24	20230901	181900	1271575440	9200	9200	9200	9200	0
25	20230901	181800	1271575440	9200	9200	9200	9200	0
26	20230901	181700	1271575440	9200	9200	9200	9200	0
27	20230901	181600	1271575440	9200	9200	9200	9200	0
28	20230901	181500	1271575440	9200	9200	9200	9200	0
29	20230901	181400	1271575440	9200	9200	9200	9200	0
30	20230901	181300	1271575440	9200	9200	9200	9200	0
31	20230901	181200	1271575440	9200	9200	9200	9200	0
32	20230901	181100	1271575440	9200	9200	9200	9200	2833
33	20230901	181000	1271575440	9200	9200	9200	9200	0
34	20230901	180900	1271575440	9200	9200	9200	9200	0
35	20230901	180800	1271575440	9200	9200	9200	9200	0
36	20230901	180700	1271575440	9200	9200	9200	9200	0
37	20230901	180600	1271575440	9200	9200	9200	9200	0
38	20230901	180500	1271575440	9200	9200	9200	9200	0
39	20230901	180400	1271575440	9200	9200	9200	9200	0
40	20230901	180300	1271575440	9200	9200	9200	9200	0
41	20230901	180200	1271575440	9200	9200	9200	9200	0
42	20230901	180100	1271575440	9200	9200	9200	9200	0
43	20230901	180000	1271575440	9200	9200	9200	9200	0
44	20230901	175900	1271575440	9200	9200	9200	9200	0
45	20230901	175800	1271575440	9200	9200	9200	9200	0
46	20230901	175700	1271575440	9200	9200	9200	9200	0
47	20230901	175600	1271575440	9200	9200	9200	9200	0
48	20230901	175500	1271575440	9200	9200	9200	9200	0
49	20230901	175400	1271575440	9200	9200	9200	9200	0
50	20230901	175300	1271575440	9200	9200	9200	9200	0
51	20230901	175200	1271575440	9200	9200	9200	9200	0
52	20230901	175100	1271575440	9200	9200	9200	9200	0
53	20230901	175000	1271575440	9200	9200	9200	9200	0
54	20230901	174900	1271575440	9200	9200	9200	9200	0
55	20230901	174800	1271575440	9200	9200	9200	9200	0
56	20230901	174700	1271575440	9200	9200	9200	9200	0
57	20230901	174600	1271575440	9200	9200	9200	9200	0
58	20230901	174500	1271575440	9200	9200	9200	9200	0
59	20230901	174400	1271575440	9200	9200	9200	9200	0
60	20230901	174300	1271575440	9200	9200	9200	9200	0
61	20230901	174200	1271575440	9200	9200	9200	9200	0
62	20230901	174100	1271575440	9200	9200	9200	9200	2833
63	20230901	174000	1271575440	9200	9200	9200	9200	0
64	20230901	173900	1271575440	9200	9200	9200	9200	0
65	20230901	173800	1271575440	9200	9200	9200	9200	0
66	20230901	173700	1271575440	9200	9200	9200	9200	0
67	20230901	173600	1271575440	9200	9200	9200	9200	0
68	20230901	173500	1271575440	9200	9200	9200	9200	0
69	20230901	173400	1271575440	9200	9200	9200	9200	0
70	20230901	173300	1271575440	9200	9200	9200	9200	0
71	20230901	173200	1271575440	9200	9200	9200	9200	0
72	20230901	173100	1271575440	9200	9200	9200	9200	0
73	20230901	173000	1271575440	9200	9200	9200	9200	0
74	20230901	172900	1271575440	9200	9200	9200	9200	0
75	20230901	172800	1271575440	9200	9200	9200	9200	0
76	20230901	172700	1271575440	9200	9200	9200	9200	0
77	20230901	172600	1271575440	9200	9200	9200	9200	0
78	20230901	172500	1271575440	9200	9200	9200	9200	0
79	20230901	172400	1271575440	9200	9200	9200	9200	0
80	20230901	172300	1271575440	9200	9200	9200	9200	0
81	20230901	172200	1271575440	9200	9200	9200	9200	0
82	20230901	172100	1271575440	9200	9200	9200	9200	0
83	20230901	172000	1271575440	9200	9200	9200	9200	0
84	20230901	171900	1271575440	9200	9200	9200	9200	0
85	20230901	171800	1271575440	9200	9200	9200	9200	0
86	20230901	171700	1271575440	9200	9200	9200	9200	0
87	20230901	171600	1271575440	9200	9200	9200	9200	0
88	20230901	171500	1271575440	9200	9200	9200	9200	0
89	20230901	171400	1271575440	9200	9200	9200	9200	0
90	20230901	171300	1271575440	9200	9200	9200	9200	0
91	20230901	171200	1271575440	9200	9200	9200	9200	0
92	20230901	171100	1271575440	9200	9200	9200	9200	2833
93	20230901	171000	1271575440	9200	9200	9200	9200	0
94	20230901	170900	1271575440	9200	9200	9200	9200	0
95	20230901	170800	1271575440	9200	9200	9200	9200	0
96	20230901	170700	1271575440	9200	9200	9200	9200	0
97	20230901	170600	1271575440	9200	9200	9200	9200	0
98	20230901	170500	1271575440	9200	9200	9200	9200	0
99	20230901	170400	1271575440	9200	9200	9200	9200	0
100	20230901	170300	1271575440	9200	9200	9200	9200	0
101	20230901	170200	1271575440	9200	9200	9200	9200	0
102	20230901	170100	1271575440	9200	9200	9200	9200	0
103	20230901	170000	1271575440	9200	9200	9200	9200	0
104	20230901	165900	1271575440	9200	9200	9200	9200	0
105	20230901	165800	1271575440	9200	9200	9200	9200	0
106	20230901	165700	1271575440	9200	9200	9200	9200	0
107	20230901	165600	1271575440	9200	9200	9200	9200	0
108	20230901	165500	1271575440	9200	9200	9200	9200	0
109	20230901	165400	1271575440	9200	9200	9200	9200	0
110	20230901	165300	1271575440	9200	9200	9200	9200	0
111	20230901	165200	1271575440	9200	9200	9200	9200	0
112	20230901	165100	1271575440	9200	9200	9200	9200	0
113	20230901	165000	1271575440	9200	9200	9200	9200	0
114	20230901	164900	1271575440	9200	9200	9200	9200	0
115	20230901	164800	1271575440	9200	9200	9200	9200	0
116	20230901	164700	1271575440	9200	9200	9200	9200	0
117	20230901	164600	1271575440	9200	9200	9200	9200	0
118	20230901	164500	1271575440	9200	9200	9200	9200	0
119	20230901	164400	1271575440	9200	9200	9200	9200	0
120	20230901	164300	1271575440	9200	9200	9200	9200	0
121	20230901	164200	1271575440	9200	9200	9200	9200	0
122	20230901	164100	1271575440	9200	9200	9200	9200	2833
123	20230901	164000	1271575440	9200	9200	9200	9200	0
124	20230901	163900	1271575440	9200	9200	9200	9200	0
125	20230901	163800	1271575440	9200	9200	9200	9200	0
126	20230901	163700	1271575440	9200	9200	9200	9200	0
127	20230901	163600	1271575440	9200	9200	9200	9200	0
128	20230901	163500	1271575440	9200	9200	9200	9200	0
129	20230901	163400	1271575440	9200	9200	9200	9200	0
130	20230901	163300	1271575440	9200	9200	9200	9200	0
131	20230901	163200	1271575440	9200	9200	9200	9200	0
132	20230901	163100	1271575440	9200	9200	9200	9200	0
133	20230901	163000	1271575440	9200	9200	9200	9200	0
134	20230901	162900	1271575440	9200	9200	9200	9200	0
135	20230901	162800	1271575440	9200	9200	9200	9200	0
136	20230901	162700	1271575440	9200	9200	9200	9200	0
137	20230901	162600	1271575440	9200	9200	9200	9200	0
138	20230901	162500	1271575440	9200	9200	9200	9200	0
139	20230901	162400	1271575440	9200	9200	9200	9200	0
140	20230901	162300	1271575440	9200	9200	9200	9200	0
141	20230901	162200	1271575440	9200	9200	9200	9200	0
142	20230901	162100	1271575440	9200	9200	9200	9200	0
143	20230901	162000	1271575440	9200	9200	9200	9200	0
144	20230901	161900	1271575440	9200	9200	9200	9200	0
145	20230901	161800	1271575440	9200	9200	9200	9200	0
146	20230901	161700	1271575440	9200	9200	9200	9200	0
147	20230901	161600	1271575440	9200	9200	9200	9200	0
148	20230901	161500	1271575440	9200	9200	9200	9200	0
149	20230901	161400	1271575440	9200	9200	9200	9200	0
150	20230901	161300	1271575440	9200	9200	9200	9200	0
151	20230901	161200	1271575440	9200	9200	9200	9200	0
152	20230901	161100	1271575440	9200	9200	9200	9200	2833
153	20230901	161000	1271575440	9200	9200	9200	9200	0
154	20230901	160900	1271575440	9200	9200	9200	9200	0
155	20230901	160800	1271575440	9200	9200	9200	9200	0
156	20230901	160700	1271575440	9200	9200	9200	9200	0
157	20230901	160600	1271575440	9200	9200	9200	9200	0
158	20230901	160500	1271575440	9200	9200	9200	9200	0
159	20230901	160400	1271575440	9200	9200	9200	9200	0
160	20230901	160300	1271575440	9200	9200	9200	9200	0
161	20230901	160200	1271575440	9200	9200	9200	9200	0
162	20230901	160100	1271575440	9200	9200	9200	9200	0
163	20230901	160000	1271575440	9200	9200	9200	9200	0
164	20230901	155900	1271575440	9200	9200	9200	9200	0
165	20230901	155800	1271575440	9200	9200	9200	9200	0
166	20230901	155700	1271575440	9200	9200	9200	9200	0
167	20230901	155600	1271575440	9200	9200	9200	9200	0
168	20230901	155500	1271575440	9200	9200	9200	9200	0
169	20230901	155400	1271575440	9200	9200	9200	9200	0
170	20230901	155300	1271575440	9200	9200	9200	9200	0
171	20230901	155200	1271575440	9200	9200	9200	9200	0
172	20230901	155100	1271575440	9200	9200	9200	9200	0
173	20230901	155000	1271575440	9200	9200	9200	9200	0
174	20230901	154900	1271575440	9200	9200	9200	9200	0
175	20230901	154800	1271575440	9200	9200	9200	9200	0
176	20230901	154700	1271575440	9200	9200	9200	9200	0
177	20230901	154600	1271575440	9200	9200	9200	9200	0
178	20230901	154500	1271575440	9200	9200	9200	9200	0
179	20230901	154400	1271575440	9200	9200	9200	9200	0
180	20230901	154300	1271575440	9200	9200	9200	9200	0
181	20230901	154200	1271575440	9200	9200	9200	9200	0
182	20230901	154100	1271575440	9200	9200	9200	9200	2833
183	20230901	154000	1271575440	9200	9200	9200	9200	0
184	20230901	153900	1271575440	9200	9200	9200	9200	0
185	20230901	153800	1271575440	9200	9200	9200	9200	0
186	20230901	153700	1271575440	9200	9200	9200	9200	0
187	20230901	153600	1271575440	9200	9200	9200	9200	0
188	20230901	153500	1271575440	9200	9200	9200	9200	0
189	20230901	153400	1271575440	9200	9200	9200	9200	0
190	20230901	153300	1271575440	9200	9200	9200	9200	0
191	20230901	153200	1271575440	9200	9200	9200	9200	0
192	20230901	153100	1271575440	9200	9200	9200	9200	0
193	20230901	153000	1271575440	9200	9200	9200	9200	2833
194	20230901	152900	1245511840	9210	9210	9210	9210	0
195	20230901	152800	1245511840	9210	9210	9210	9210	0
196	20230901	152700	1245511840	9210	9210	9210	9210	0
197	20230901	152600	1245511840	9210	9210	9210	9210	0
198	20230901	152500	1245511840	9210	9210	9210	9210	0
199	20230901	152400	1245511840	9210	9210	9210	9210	0
200	20230901	152300	1245511840	9210	9210	9210	9210	0
201	20230901	152200	1245511840	9210	9210	9210	9210	0
202	20230901	152100	1245511840	9210	9210	9210	9210	0
203	20230901	152000	1245511840	9210	9210	9210	9210	0
204	20230901	151900	1245511840	9210	9160	9210	9150	313
205	20230901	151800	1242633670	9150	9150	9150	9150	7
206	20230901	151700	1242569620	9140	9170	9170	9140	412
207	20230901	151600	1238791880	9160	9150	9160	9150	500
208	20230901	151500	1234211890	9140	9150	9160	9140	105
209	20230901	151400	1233252080	9140	9140	9140	9140	644
210	20230901	151300	1227365920	9140	9140	9140	9140	172
211	20230901	151200	1225793840	9140	9140	9140	9140	15
212	20230901	151100	1225656740	9140	9140	9140	9140	665
213	20230901	151000	1219578640	9140	9140	9140	9140	0
214	20230901	150900	1219578640	9140	9130	9140	9130	16
215	20230901	150800	1219432460	9140	9140	9140	9140	6
216	20230901	150700	1219377620	9130	9130	9130	9130	600
217	20230901	150600	1213899620	9120	9120	9120	9120	300
218	20230901	150500	1211163620	9110	9110	9120	9110	240
219	20230901	150400	1208975220	9120	9120	9120	9120	200
220	20230901	150300	1207151220	9120	9120	9120	9120	2
221	20230901	150200	1207132980	9110	9110	9110	9110	0
222	20230901	150100	1207132980	9110	9110	9110	9110	1
223	20230901	150000	1207123870	9120	9120	9120	9120	1777
224	20230901	145900	1190917630	9120	9120	9120	9120	41
225	20230901	145800	1190543710	9130	9130	9130	9130	0
226	20230901	145700	1190543710	9130	9130	9130	9130	1
227	20230901	145600	1190534580	9120	9120	9120	9120	192
228	20230901	145500	1188783540	9130	9130	9130	9130	306
229	20230901	145400	1185989760	9130	9130	9130	9130	298
230	20230901	145300	1183269020	9130	9130	9130	9130	2
231	20230901	145200	1183250760	9120	9120	9120	9120	206
232	20230901	145100	1181372040	9120	9120	9120	9120	700
233	20230901	145000	1174988040	9120	9120	9120	9120	134
234	20230901	144900	1173765960	9110	9120	9120	9110	175
235	20230901	144800	1172170090	9120	9110	9120	9110	60
236	20230901	144700	1171623390	9110	9100	9110	9100	17
237	20230901	144600	1171468680	9110	9110	9110	9110	0
238	20230901	144500	1171468680	9110	9110	9110	9110	136
239	20230901	144400	1170229720	9100	9100	9100	9100	10
240	20230901	144300	1170138720	9110	9110	9110	9110	414
241	20230901	144200	1166367180	9100	9100	9100	9100	534
242	20230901	144100	1161507780	9100	9100	9100	9100	31
243	20230901	144000	1161225680	9110	9110	9110	9100	52
244	20230901	143900	1160752460	9120	9120	9120	9120	17
245	20230901	143800	1160597420	9120	9120	9120	9120	16
246	20230901	143700	1160451500	9100	9110	9110	9100	439
247	20230901	143600	1156453810	9120	9120	9120	9120	207
248	20230901	143500	1154565970	9120	9120	9120	9120	8
249	20230901	143400	1154493010	9120	9120	9120	9120	70
250	20230901	143300	1153854610	9120	9130	9130	9120	1318
251	20230901	143200	1141834410	9130	9130	9130	9130	10
252	20230901	143100	1141743110	9130	9130	9130	9130	117
253	20230901	143000	1140674900	9140	9140	9140	9140	1
254	20230901	142900	1140665760	9120	9120	9120	9120	0
255	20230901	142800	1140665760	9120	9120	9120	9120	0
256	20230901	142700	1140665760	9120	9120	9120	9120	120
257	20230901	142600	1139571360	9140	9140	9140	9140	0
258	20230901	142500	1139571360	9140	9140	9140	9140	1
259	20230901	142400	1139562220	9120	9120	9120	9120	1
260	20230901	142300	1139553100	9120	9120	9120	9120	0
261	20230901	142200	1139553100	9120	9120	9120	9120	0
262	20230901	142100	1139553100	9120	9120	9120	9120	12
263	20230901	142000	1139443660	9120	9120	9120	9120	8
264	20230901	141900	1139370700	9120	9110	9120	9110	57
265	20230901	141800	1138850870	9120	9120	9120	9120	8
266	20230901	141700	1138777910	9120	9120	9120	9120	0
267	20230901	141600	1138777910	9120	9120	9120	9120	547
268	20230901	141500	1133789270	9110	9110	9110	9110	0
269	20230901	141400	1133789270	9110	9110	9110	9110	97
270	20230901	141300	1132905600	9120	9100	9120	9100	6
271	20230901	141200	1132850900	9100	9100	9100	9100	20
272	20230901	141100	1132668900	9100	9100	9100	9100	0
273	20230901	141000	1132668900	9100	9100	9100	9100	7
274	20230901	140900	1132605200	9110	9110	9110	9110	0
275	20230901	140800	1132605200	9110	9110	9110	9110	1065
276	20230901	140700	1122903050	9110	9110	9110	9110	0
277	20230901	140600	1122903050	9110	9110	9110	9110	0
278	20230901	140500	1122903050	9110	9110	9110	9110	200
279	20230901	140400	1121081050	9110	9110	9110	9110	0
280	20230901	140300	1121081050	9110	9120	9120	9110	2348
281	20230901	140200	1099687750	9120	9120	9120	9120	0
282	20230901	140100	1099687750	9120	9120	9120	9120	1
283	20230901	140000	1099678630	9150	9150	9150	9150	0
284	20230901	135900	1099678630	9150	9150	9150	9150	0
285	20230901	135800	1099678630	9150	9150	9150	9150	0
286	20230901	135700	1099678630	9150	9150	9150	9150	1
287	20230901	135600	1099669480	9110	9110	9110	9110	0
288	20230901	135500	1099669480	9110	9110	9110	9110	3
289	20230901	135400	1099642150	9110	9120	9120	9110	533
290	20230901	135300	1094783470	9130	9140	9140	9130	85
291	20230901	135200	1094006620	9160	9160	9160	9160	1
292	20230901	135100	1093997460	9130	9140	9160	9130	80
293	20230901	135000	1093266260	9140	9130	9140	9130	12
294	20230901	134900	1093156590	9110	9110	9110	9110	0
295	20230901	134800	1093156590	9110	9140	9140	9110	120
296	20230901	134700	1092060390	9140	9110	9140	9110	388
297	20230901	134600	1088525110	9100	9100	9100	9100	0
298	20230901	134500	1088525110	9100	9100	9100	9100	30
299	20230901	134400	1088252110	9100	9120	9120	9100	5219
300	20230901	134300	1040693470	9120	9130	9130	9120	630
301	20230901	134200	1034947380	9130	9130	9130	9130	100
302	20230901	134100	1034034380	9120	9120	9120	9120	0
303	20230901	134000	1034034380	9120	9120	9120	9120	0
304	20230901	133900	1034034380	9120	9120	9120	9120	250
305	20230901	133800	1031754380	9140	9140	9140	9140	0
306	20230901	133700	1031754380	9140	9120	9140	9120	1115
307	20230901	133600	1021585380	9130	9140	9140	9130	1519
308	20230901	133500	1007710960	9140	9140	9140	9140	0
309	20230901	133400	1007710960	9140	9140	9140	9140	0
310	20230901	133300	1007710960	9140	9140	9140	9140	0
311	20230901	133200	1007710960	9140	9140	9140	9140	0
312	20230901	133100	1007710960	9140	9140	9140	9140	0
313	20230901	133000	1007710960	9140	9140	9140	9140	3
314	20230901	132900	1007683540	9140	9140	9140	9140	0
315	20230901	132800	1007683540	9140	9140	9140	9140	0
316	20230901	132700	1007683540	9140	9140	9140	9140	0
317	20230901	132600	1007683540	9140	9140	9140	9140	105
318	20230901	132500	1006723840	9160	9160	9160	9160	0
319	20230901	132400	1006723840	9160	9160	9160	9160	0
320	20230901	132300	1006723840	9160	9140	9160	9140	15
321	20230901	132200	1006586720	9140	9140	9140	9140	0
322	20230901	132100	1006586720	9140	9140	9140	9140	11
323	20230901	132000	1006486180	9150	9150	9150	9150	0
324	20230901	131900	1006486180	9150	9150	9150	9150	1
325	20230901	131800	1006477030	9150	9150	9150	9150	5
326	20230901	131700	1006431280	9140	9140	9140	9140	0
327	20230901	131600	1006431280	9140	9140	9150	9140	239
328	20230901	131500	1004246770	9150	9150	9150	9150	4
329	20230901	131400	1004210170	9150	9150	9150	9150	10
330	20230901	131300	1004118670	9140	9140	9140	9140	0
331	20230901	131200	1004118670	9140	9130	9140	9130	89
332	20230901	131100	1003305240	9130	9140	9140	9130	654
333	20230901	131000	997334180	9140	9140	9140	9140	0
334	20230901	130900	997334180	9140	9140	9140	9140	1308
335	20230901	130800	985379060	9150	9150	9150	9150	0
336	20230901	130700	985379060	9150	9150	9150	9150	170
337	20230901	130600	983823560	9150	9150	9150	9150	100
338	20230901	130500	982908560	9150	9150	9150	9150	7
339	20230901	130400	982844510	9150	9150	9150	9150	0
340	20230901	130300	982844510	9150	9150	9150	9150	1
341	20230901	130200	982835360	9150	9150	9150	9150	200
342	20230901	130100	981005360	9150	9150	9150	9150	50
343	20230901	130000	980547860	9150	9150	9150	9150	9
344	20230901	125900	980465510	9150	9150	9150	9150	0
345	20230901	125800	980465510	9150	9170	9170	9150	610
346	20230901	125700	974883790	9170	9170	9170	9170	11
347	20230901	125600	974782920	9150	9150	9150	9150	326
348	20230901	125500	971800020	9150	9150	9150	9150	0
349	20230901	125400	971800020	9150	9150	9150	9150	214
350	20230901	125300	969841920	9160	9150	9160	9150	116
351	20230901	125200	968780360	9160	9160	9160	9160	1
352	20230901	125100	968771200	9170	9170	9170	9170	10
353	20230901	125000	968679500	9170	9170	9170	9170	0
354	20230901	124900	968679500	9170	9150	9170	9150	176
355	20230901	124800	967069060	9150	9160	9160	9150	4336
356	20230901	124700	927386640	9170	9170	9170	9170	0
357	20230901	124600	927386640	9170	9170	9170	9170	147
358	20230901	124500	926038650	9170	9170	9170	9170	200
359	20230901	124400	924204650	9180	9180	9180	9180	0
360	20230901	124300	924204650	9180	9180	9180	9180	0
361	20230901	124200	924204650	9180	9180	9180	9180	20
362	20230901	124100	924021050	9170	9170	9180	9170	60
363	20230901	124000	923470760	9170	9170	9170	9170	52
364	20230901	123900	922993920	9170	9170	9170	9170	41
365	20230901	123800	922617950	9180	9180	9180	9180	0
366	20230901	123700	922617950	9180	9180	9180	9180	0
367	20230901	123600	922617950	9180	9180	9180	9180	10
368	20230901	123500	922526150	9180	9180	9180	9180	6
369	20230901	123400	922471070	9170	9170	9170	9170	200
370	20230901	123300	920637070	9170	9170	9170	9170	0
371	20230901	123200	920637070	9170	9170	9170	9170	0
372	20230901	123100	920637070	9170	9170	9170	9170	0
373	20230901	123000	920637070	9170	9170	9170	9170	200
374	20230901	122900	918803070	9170	9170	9170	9170	15
375	20230901	122800	918665520	9170	9170	9170	9170	0
376	20230901	122700	918665520	9170	9170	9170	9170	0
377	20230901	122600	918665520	9170	9170	9170	9170	0
378	20230901	122500	918665520	9170	9170	9170	9170	14
379	20230901	122400	918537140	9170	9170	9170	9170	500
380	20230901	122300	913952140	9190	9190	9190	9190	0
381	20230901	122200	913952140	9190	9190	9190	9190	10
382	20230901	122100	913860240	9190	9190	9190	9190	0
383	20230901	122000	913860240	9190	9170	9190	9170	267
384	20230901	121900	911411630	9170	9170	9170	9170	0
385	20230901	121800	911411630	9170	9170	9170	9170	0
386	20230901	121700	911411630	9170	9170	9170	9170	0
387	20230901	121600	911411630	9170	9170	9170	9170	0
388	20230901	121500	911411630	9170	9170	9170	9170	1
389	20230901	121400	911402460	9170	9170	9170	9170	0
390	20230901	121300	911402460	9170	9170	9170	9170	0
391	20230901	121200	911402460	9170	9170	9170	9170	0
392	20230901	121100	911402460	9170	9170	9170	9170	52
393	20230901	121000	910925620	9170	9170	9170	9170	10
394	20230901	120900	910833920	9170	9170	9170	9170	0
395	20230901	120800	910833920	9170	9170	9170	9170	0
396	20230901	120700	910833920	9170	9170	9170	9170	2
397	20230901	120600	910815580	9160	9160	9160	9160	0
398	20230901	120500	910815580	9160	9160	9160	9160	0
399	20230901	120400	910815580	9160	9160	9160	9160	17
400	20230901	120300	910659860	9170	9170	9170	9170	361
401	20230901	120200	907349490	9170	9170	9170	9170	463
402	20230901	120100	903103780	9180	9180	9180	9180	6
403	20230901	120000	903048700	9180	9180	9180	9180	0
404	20230901	115900	903048700	9180	9180	9180	9180	0
405	20230901	115800	903048700	9180	9180	9180	9180	0
406	20230901	115700	903048700	9180	9180	9180	9180	1
407	20230901	115600	903039520	9190	9190	9190	9190	979
408	20230901	115500	894042510	9190	9190	9190	9190	0
409	20230901	115400	894042510	9190	9190	9190	9190	0
410	20230901	115300	894042510	9190	9190	9190	9190	100
411	20230901	115200	893123510	9200	9190	9200	9190	127
412	20230901	115100	891956370	9180	9180	9180	9180	50
413	20230901	115000	891497370	9180	9180	9180	9180	120
414	20230901	114900	890395770	9180	9180	9180	9180	0
415	20230901	114800	890395770	9180	9180	9180	9180	0
416	20230901	114700	890395770	9180	9180	9180	9180	0
417	20230901	114600	890395770	9180	9180	9180	9180	222
418	20230901	114500	888357810	9190	9190	9190	9190	0
419	20230901	114400	888357810	9190	9190	9190	9190	0
420	20230901	114300	888357810	9190	9190	9190	9190	0
421	20230901	114200	888357810	9190	9190	9190	9190	1
422	20230901	114100	888348620	9170	9170	9170	9170	3
423	20230901	114000	888321110	9170	9170	9170	9170	0
424	20230901	113900	888321110	9170	9170	9170	9170	0
425	20230901	113800	888321110	9170	9170	9170	9170	20
426	20230901	113700	888137710	9180	9180	9180	9180	0
427	20230901	113600	888137710	9180	9180	9180	9180	0
428	20230901	113500	888137710	9180	9180	9180	9180	0
429	20230901	113400	888137710	9180	9180	9180	9180	1
430	20230901	113300	888128530	9180	9180	9180	9180	3
431	20230901	113200	888100990	9190	9190	9190	9190	0
432	20230901	113100	888100990	9190	9190	9190	9190	54
433	20230901	113000	887604730	9190	9190	9190	9190	1
434	20230901	112900	887595540	9180	9180	9180	9180	1
435	20230901	112800	887586360	9190	9190	9190	9190	0
436	20230901	112700	887586360	9190	9190	9190	9190	1
437	20230901	112600	887577170	9160	9160	9160	9160	1
438	20230901	112500	887568010	9160	9190	9190	9160	51
439	20230901	112400	887100820	9160	9160	9160	9160	0
440	20230901	112300	887100820	9160	9160	9160	9160	300
441	20230901	112200	884352820	9190	9190	9190	9190	1
442	20230901	112100	884343630	9190	9190	9190	9190	1
443	20230901	112000	884334440	9190	9190	9190	9190	13
444	20230901	111900	884214970	9190	9190	9190	9190	0
445	20230901	111800	884214970	9190	9190	9190	9190	0
446	20230901	111700	884214970	9190	9180	9190	9160	3002
447	20230901	111600	856691550	9180	9170	9180	9170	652
448	20230901	111500	850709200	9180	9180	9180	9180	3
449	20230901	111400	850681660	9190	9190	9190	9190	0
450	20230901	111300	850681660	9190	9190	9190	9190	1
451	20230901	111200	850672470	9200	9200	9200	9200	0
452	20230901	111100	850672470	9200	9200	9200	9200	0
453	20230901	111000	850672470	9200	9190	9200	9170	2310
454	20230901	110900	829468300	9210	9210	9210	9210	0
455	20230901	110800	829468300	9210	9210	9210	9210	1
456	20230901	110700	829459090	9200	9200	9200	9200	88
457	20230901	110600	828649490	9200	9200	9200	9200	10
458	20230901	110500	828557490	9210	9210	9210	9210	1
459	20230901	110400	828548280	9220	9220	9220	9220	0
460	20230901	110300	828548280	9220	9220	9220	9220	1
461	20230901	110200	828539060	9190	9190	9190	9190	17
462	20230901	110100	828382830	9220	9220	9220	9190	12
463	20230901	110000	828272490	9220	9220	9220	9220	0
464	20230901	105900	828272490	9220	9220	9220	9220	0
465	20230901	105800	828272490	9220	9220	9220	9220	6
466	20230901	105700	828217170	9230	9180	9230	9180	1305
467	20230901	105600	816185010	9190	9190	9190	9190	1
468	20230901	105500	816175820	9190	9190	9190	9190	0
469	20230901	105400	816175820	9190	9190	9190	9190	22
470	20230901	105300	815973640	9210	9210	9210	9210	1
471	20230901	105200	815964430	9210	9210	9220	9210	286
472	20230901	105100	813327670	9220	9220	9220	9220	109
473	20230901	105000	812322690	9220	9220	9220	9220	0
474	20230901	104900	812322690	9220	9220	9220	9220	1
475	20230901	104800	812313470	9180	9180	9180	9180	0
476	20230901	104700	812313470	9180	9180	9180	9180	8
477	20230901	104600	812240030	9210	9170	9210	9170	116
478	20230901	104500	811176270	9170	9170	9170	9170	94
479	20230901	104400	810314290	9170	9170	9170	9170	70
480	20230901	104300	809672390	9170	9170	9170	9170	103
481	20230901	104200	808727880	9160	9160	9160	9160	0
482	20230901	104100	808727880	9160	9180	9180	9160	200
483	20230901	104000	806895690	9250	9200	9250	9200	113
484	20230901	103900	805850920	9210	9210	9210	9210	0
485	20230901	103800	805850920	9210	9210	9210	9210	2
486	20230901	103700	805832500	9160	9170	9170	9160	200
487	20230901	103600	803999790	9160	9160	9160	9160	0
488	20230901	103500	803999790	9160	9160	9160	9160	0
489	20230901	103400	803999790	9160	9160	9170	9160	521
490	20230901	103300	799226010	9160	9190	9190	9160	3679
491	20230901	103200	765491520	9200	9190	9200	9190	180
492	20230901	103100	763836520	9200	9200	9200	9200	2
493	20230901	103000	763818120	9190	9190	9190	9190	100
494	20230901	102900	762899120	9190	9190	9190	9190	0
495	20230901	102800	762899120	9190	9200	9200	9190	901
496	20230901	102700	754618110	9200	9200	9200	9200	0
497	20230901	102600	754618110	9200	9210	9210	9200	77
498	20230901	102500	753909660	9210	9210	9210	9210	106
499	20230901	102400	752933400	9210	9210	9210	9210	586
500	20230901	102300	747536340	9220	9220	9220	9220	150
501	20230901	102200	746153340	9250	9230	9250	9230	519
502	20230901	102100	741356950	9250	9240	9250	9240	338
503	20230901	102000	738230460	9260	9240	9260	9240	500
504	20230901	101900	733600500	9240	9210	9240	9210	333
505	20230901	101800	730530570	9260	9260	9260	9260	0
506	20230901	101700	730530570	9260	9260	9260	9260	0
507	20230901	101600	730530570	9260	9260	9260	9260	0
508	20230901	101500	730530570	9260	9260	9260	9260	30
509	20230901	101400	730252770	9200	9200	9200	9200	18
510	20230901	101300	730087170	9190	9190	9190	9190	55
511	20230901	101200	729581720	9200	9190	9200	9190	104
512	20230901	101100	728624960	9190	9190	9190	9190	5
513	20230901	101000	728579010	9190	9190	9190	9190	0
514	20230901	100900	728579010	9190	9190	9190	9190	0
515	20230901	100800	728579010	9190	9200	9200	9190	35
516	20230901	100700	728257210	9180	9210	9210	9180	805
517	20230901	100600	720857190	9220	9190	9220	9190	5
518	20230901	100500	720811150	9190	9190	9190	9190	143
519	20230901	100400	719496980	9190	9190	9190	9190	20
520	20230901	100300	719313180	9190	9190	9190	9190	0
521	20230901	100200	719313180	9190	9190	9190	9190	6
522	20230901	100100	719258040	9190	9200	9200	9190	1148
523	20230901	100000	708704110	9190	9190	9190	9190	0
524	20230901	095900	708704110	9190	9220	9220	9190	2159
525	20230901	095800	688840180	9220	9220	9220	9220	0
526	20230901	095700	688840180	9220	9240	9240	9220	210
527	20230901	095600	686903780	9240	9240	9240	9240	130
528	20230901	095500	685702580	9240	9240	9280	9240	1192
529	20230901	095400	674687420	9240	9220	9240	9220	137
530	20230901	095300	673421620	9220	9220	9220	9220	500
531	20230901	095200	668811620	9220	9220	9240	9220	55
532	20230901	095100	668304320	9240	9230	9240	9220	315
533	20230901	095000	665397730	9240	9230	9240	9220	33
534	20230901	094900	665093190	9240	9240	9240	9240	0
535	20230901	094800	665093190	9240	9240	9240	9240	1
536	20230901	094700	665083950	9240	9220	9240	9220	7
537	20230901	094600	665019390	9220	9240	9240	9210	1964
538	20230901	094500	646902710	9250	9270	9270	9250	2734
539	20230901	094400	621593520	9280	9260	9290	9260	264
540	20230901	094300	619148790	9260	9260	9330	9260	3336
541	20230901	094200	588079600	9260	9260	9280	9250	404
542	20230901	094100	584342490	9260	9310	9310	9250	426
543	20230901	094000	580397260	9310	9310	9320	9270	3553
544	20230901	093900	547380610	9330	9330	9340	9320	1781
545	20230901	093800	530763870	9320	9330	9340	9320	333
546	20230901	093700	527655570	9330	9300	9330	9300	684
547	20230901	093600	521291290	9300	9350	9350	9300	443
548	20230901	093500	517165740	9350	9350	9360	9290	1292
549	20230901	093400	505147930	9350	9310	9350	9300	432
550	20230901	093300	501124660	9300	9400	9410	9300	5989
551	20230901	093200	445135420	9410	9400	9440	9360	1625
552	20230901	093100	429854910	9400	9350	9450	9350	9564
553	20230901	093000	340071980	9340	9320	9360	9290	5836
554	20230901	092900	285619540	9300	9300	9320	9290	1492
555	20230901	092800	271750300	9330	9330	9330	9330	165
556	20230901	092700	270210850	9340	9320	9350	9300	7484
557	20230901	092600	200374690	9320	9280	9330	9270	3541
558	20230901	092500	167406290	9280	9240	9290	9240	5287
559	20230901	092400	118383470	9230	9210	9230	9210	2289
560	20230901	092300	97265430	9210	9210	9210	9210	155
561	20230901	092200	95837880	9200	9210	9210	9200	714
562	20230901	092100	89264050	9210	9210	9210	9210	551
563	20230901	092000	84189340	9200	9190	9200	9190	224
564	20230901	091900	82130540	9190	9200	9200	9190	441
565	20230901	091800	78074640	9190	9200	9200	9190	306
566	20230901	091700	75262480	9190	9180	9200	9180	758
567	20230901	091600	68293300	9200	9180	9200	9180	148
568	20230901	091500	66933340	9190	9180	9190	9170	584
569	20230901	091400	61570410	9180	9180	9180	9180	326
570	20230901	091300	58577730	9180	9180	9180	9180	8
571	20230901	091200	58504290	9180	9180	9190	9180	556
572	20230901	091100	53398910	9180	9150	9180	9150	1520
573	20230901	091000	39477570	9150	9150	9150	9150	6
574	20230901	090900	39422670	9140	9140	9140	9140	277
575	20230901	090800	36890890	9140	9140	9140	9140	0
576	20230901	090700	36890890	9140	9150	9150	9140	16
577	20230901	090600	36744640	9140	9130	9140	9130	16
578	20230901	090500	36598500	9130	9140	9140	9130	99
579	20230901	090400	35693720	9150	9140	9150	9140	52
580	20230901	090300	35217940	9140	9090	9140	9090	11
581	20230901	090200	35117450	9090	9080	9090	9080	520
582	20230901	090100	30390950	9080	9110	9110	9080	2326
583	20230901	090000	9228430	9110	9110	9110	9110	1013