KissMeData/448740/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	210400	49263960	9700	9700	9700	9700	8
3	20230907	210300	49263960	9700	9700	9700	9700	0
4	20230907	210200	49263960	9700	9700	9700	9700	0
5	20230907	210100	49263960	9700	9700	9700	9700	0
6	20230907	210000	49263960	9700	9700	9700	9700	0
7	20230907	205900	49263960	9700	9700	9700	9700	0
8	20230907	205800	49263960	9700	9700	9700	9700	0
9	20230907	205700	49263960	9700	9700	9700	9700	0
10	20230907	205600	49263960	9700	9700	9700	9700	0
11	20230907	205500	49263960	9700	9700	9700	9700	0
12	20230907	205400	49263960	9700	9700	9700	9700	0
13	20230907	205300	49263960	9700	9700	9700	9700	0
14	20230907	205200	49263960	9700	9700	9700	9700	0
15	20230907	205100	49263960	9700	9700	9700	9700	0
16	20230907	205000	49263960	9700	9700	9700	9700	0
17	20230907	204900	49263960	9700	9700	9700	9700	0
18	20230907	204800	49263960	9700	9700	9700	9700	0
19	20230907	204700	49263960	9700	9700	9700	9700	0
20	20230907	204600	49263960	9700	9700	9700	9700	0
21	20230907	204500	49263960	9700	9700	9700	9700	0
22	20230907	204400	49263960	9700	9700	9700	9700	0
23	20230907	204300	49263960	9700	9700	9700	9700	0
24	20230907	204200	49263960	9700	9700	9700	9700	0
25	20230907	204100	49263960	9700	9700	9700	9700	0
26	20230907	204000	49263960	9700	9700	9700	9700	0
27	20230907	203900	49263960	9700	9700	9700	9700	0
28	20230907	203800	49263960	9700	9700	9700	9700	0
29	20230907	203700	49263960	9700	9700	9700	9700	0
30	20230907	203600	49263960	9700	9700	9700	9700	0
31	20230907	203500	49263960	9700	9700	9700	9700	0
32	20230907	203400	49263960	9700	9700	9700	9700	8
33	20230907	203300	49263960	9700	9700	9700	9700	0
34	20230907	203200	49263960	9700	9700	9700	9700	0
35	20230907	203100	49263960	9700	9700	9700	9700	0
36	20230907	203000	49263960	9700	9700	9700	9700	0
37	20230907	202900	49263960	9700	9700	9700	9700	0
38	20230907	202800	49263960	9700	9700	9700	9700	0
39	20230907	202700	49263960	9700	9700	9700	9700	0
40	20230907	202600	49263960	9700	9700	9700	9700	0
41	20230907	202500	49263960	9700	9700	9700	9700	0
42	20230907	202400	49263960	9700	9700	9700	9700	0
43	20230907	202300	49263960	9700	9700	9700	9700	0
44	20230907	202200	49263960	9700	9700	9700	9700	0
45	20230907	202100	49263960	9700	9700	9700	9700	0
46	20230907	202000	49263960	9700	9700	9700	9700	0
47	20230907	201900	49263960	9700	9700	9700	9700	0
48	20230907	201800	49263960	9700	9700	9700	9700	0
49	20230907	201700	49263960	9700	9700	9700	9700	0
50	20230907	201600	49263960	9700	9700	9700	9700	0
51	20230907	201500	49263960	9700	9700	9700	9700	0
52	20230907	201400	49263960	9700	9700	9700	9700	0
53	20230907	201300	49263960	9700	9700	9700	9700	0
54	20230907	201200	49263960	9700	9700	9700	9700	0
55	20230907	201100	49263960	9700	9700	9700	9700	0
56	20230907	201000	49263960	9700	9700	9700	9700	0
57	20230907	200900	49263960	9700	9700	9700	9700	0
58	20230907	200800	49263960	9700	9700	9700	9700	0
59	20230907	200700	49263960	9700	9700	9700	9700	0
60	20230907	200600	49263960	9700	9700	9700	9700	0
61	20230907	200500	49263960	9700	9700	9700	9700	0
62	20230907	200400	49263960	9700	9700	9700	9700	8
63	20230907	200300	49263960	9700	9700	9700	9700	0
64	20230907	200200	49263960	9700	9700	9700	9700	0
65	20230907	200100	49263960	9700	9700	9700	9700	0
66	20230907	200000	49263960	9700	9700	9700	9700	0
67	20230907	195900	49263960	9700	9700	9700	9700	0
68	20230907	195800	49263960	9700	9700	9700	9700	0
69	20230907	195700	49263960	9700	9700	9700	9700	0
70	20230907	195600	49263960	9700	9700	9700	9700	0
71	20230907	195500	49263960	9700	9700	9700	9700	0
72	20230907	195400	49263960	9700	9700	9700	9700	0
73	20230907	195300	49263960	9700	9700	9700	9700	0
74	20230907	195200	49263960	9700	9700	9700	9700	0
75	20230907	195100	49263960	9700	9700	9700	9700	0
76	20230907	195000	49263960	9700	9700	9700	9700	0
77	20230907	194900	49263960	9700	9700	9700	9700	0
78	20230907	194800	49263960	9700	9700	9700	9700	0
79	20230907	194700	49263960	9700	9700	9700	9700	0
80	20230907	194600	49263960	9700	9700	9700	9700	0
81	20230907	194500	49263960	9700	9700	9700	9700	0
82	20230907	194400	49263960	9700	9700	9700	9700	0
83	20230907	194300	49263960	9700	9700	9700	9700	0
84	20230907	194200	49263960	9700	9700	9700	9700	0
85	20230907	194100	49263960	9700	9700	9700	9700	0
86	20230907	194000	49263960	9700	9700	9700	9700	0
87	20230907	193900	49263960	9700	9700	9700	9700	0
88	20230907	193800	49263960	9700	9700	9700	9700	0
89	20230907	193700	49263960	9700	9700	9700	9700	0
90	20230907	193600	49263960	9700	9700	9700	9700	0
91	20230907	193500	49263960	9700	9700	9700	9700	0
92	20230907	193400	49263960	9700	9700	9700	9700	8
93	20230907	193300	49263960	9700	9700	9700	9700	0
94	20230907	193200	49263960	9700	9700	9700	9700	0
95	20230907	193100	49263960	9700	9700	9700	9700	0
96	20230907	193000	49263960	9700	9700	9700	9700	0
97	20230907	192900	49263960	9700	9700	9700	9700	0
98	20230907	192800	49263960	9700	9700	9700	9700	0
99	20230907	192700	49263960	9700	9700	9700	9700	0
100	20230907	192600	49263960	9700	9700	9700	9700	0
101	20230907	192500	49263960	9700	9700	9700	9700	0
102	20230907	192400	49263960	9700	9700	9700	9700	0
103	20230907	192300	49263960	9700	9700	9700	9700	0
104	20230907	192200	49263960	9700	9700	9700	9700	0
105	20230907	192100	49263960	9700	9700	9700	9700	0
106	20230907	192000	49263960	9700	9700	9700	9700	0
107	20230907	191900	49263960	9700	9700	9700	9700	0
108	20230907	191800	49263960	9700	9700	9700	9700	0
109	20230907	191700	49263960	9700	9700	9700	9700	0
110	20230907	191600	49263960	9700	9700	9700	9700	0
111	20230907	191500	49263960	9700	9700	9700	9700	0
112	20230907	191400	49263960	9700	9700	9700	9700	0
113	20230907	191300	49263960	9700	9700	9700	9700	0
114	20230907	191200	49263960	9700	9700	9700	9700	0
115	20230907	191100	49263960	9700	9700	9700	9700	0
116	20230907	191000	49263960	9700	9700	9700	9700	0
117	20230907	190900	49263960	9700	9700	9700	9700	0
118	20230907	190800	49263960	9700	9700	9700	9700	0
119	20230907	190700	49263960	9700	9700	9700	9700	0
120	20230907	190600	49263960	9700	9700	9700	9700	0
121	20230907	190500	49263960	9700	9700	9700	9700	0
122	20230907	190400	49263960	9700	9700	9700	9700	8
123	20230907	190300	49263960	9700	9700	9700	9700	0
124	20230907	190200	49263960	9700	9700	9700	9700	0
125	20230907	190100	49263960	9700	9700	9700	9700	0
126	20230907	190000	49263960	9700	9700	9700	9700	0
127	20230907	185900	49263960	9700	9700	9700	9700	0
128	20230907	185800	49263960	9700	9700	9700	9700	0
129	20230907	185700	49263960	9700	9700	9700	9700	0
130	20230907	185600	49263960	9700	9700	9700	9700	0
131	20230907	185500	49263960	9700	9700	9700	9700	0
132	20230907	185400	49263960	9700	9700	9700	9700	0
133	20230907	185300	49263960	9700	9700	9700	9700	0
134	20230907	185200	49263960	9700	9700	9700	9700	0
135	20230907	185100	49263960	9700	9700	9700	9700	0
136	20230907	185000	49263960	9700	9700	9700	9700	0
137	20230907	184900	49263960	9700	9700	9700	9700	0
138	20230907	184800	49263960	9700	9700	9700	9700	0
139	20230907	184700	49263960	9700	9700	9700	9700	0
140	20230907	184600	49263960	9700	9700	9700	9700	0
141	20230907	184500	49263960	9700	9700	9700	9700	0
142	20230907	184400	49263960	9700	9700	9700	9700	0
143	20230907	184300	49263960	9700	9700	9700	9700	0
144	20230907	184200	49263960	9700	9700	9700	9700	0
145	20230907	184100	49263960	9700	9700	9700	9700	0
146	20230907	184000	49263960	9700	9700	9700	9700	0
147	20230907	183900	49263960	9700	9700	9700	9700	0
148	20230907	183800	49263960	9700	9700	9700	9700	0
149	20230907	183700	49263960	9700	9700	9700	9700	0
150	20230907	183600	49263960	9700	9700	9700	9700	0
151	20230907	183500	49263960	9700	9700	9700	9700	0
152	20230907	183400	49263960	9700	9700	9700	9700	8
153	20230907	183300	49263960	9700	9700	9700	9700	0
154	20230907	183200	49263960	9700	9700	9700	9700	0
155	20230907	183100	49263960	9700	9700	9700	9700	0
156	20230907	183000	49263960	9700	9700	9700	9700	0
157	20230907	182900	49263960	9700	9700	9700	9700	0
158	20230907	182800	49263960	9700	9700	9700	9700	0
159	20230907	182700	49263960	9700	9700	9700	9700	0
160	20230907	182600	49263960	9700	9700	9700	9700	0
161	20230907	182500	49263960	9700	9700	9700	9700	0
162	20230907	182400	49263960	9700	9700	9700	9700	0
163	20230907	182300	49263960	9700	9700	9700	9700	0
164	20230907	182200	49263960	9700	9700	9700	9700	0
165	20230907	182100	49263960	9700	9700	9700	9700	0
166	20230907	182000	49263960	9700	9700	9700	9700	0
167	20230907	181900	49263960	9700	9700	9700	9700	0
168	20230907	181800	49263960	9700	9700	9700	9700	0
169	20230907	181700	49263960	9700	9700	9700	9700	0
170	20230907	181600	49263960	9700	9700	9700	9700	0
171	20230907	181500	49263960	9700	9700	9700	9700	0
172	20230907	181400	49263960	9700	9700	9700	9700	0
173	20230907	181300	49263960	9700	9700	9700	9700	0
174	20230907	181200	49263960	9700	9700	9700	9700	0
175	20230907	181100	49263960	9700	9700	9700	9700	0
176	20230907	181000	49263960	9700	9700	9700	9700	0
177	20230907	180900	49263960	9700	9700	9700	9700	0
178	20230907	180800	49263960	9700	9700	9700	9700	0
179	20230907	180700	49263960	9700	9700	9700	9700	0
180	20230907	180600	49263960	9700	9700	9700	9700	0
181	20230907	180500	49263960	9700	9700	9700	9700	0
182	20230907	180400	49263960	9700	9700	9700	9700	8
183	20230907	180300	49263960	9700	9700	9700	9700	0
184	20230907	180200	49263960	9700	9700	9700	9700	0
185	20230907	180100	49263960	9700	9700	9700	9700	0
186	20230907	180000	49263960	9700	9700	9700	9700	0
187	20230907	175900	49263960	9700	9700	9700	9700	0
188	20230907	175800	49263960	9700	9700	9700	9700	0
189	20230907	175700	49263960	9700	9700	9700	9700	0
190	20230907	175600	49263960	9700	9700	9700	9700	0
191	20230907	175500	49263960	9700	9700	9700	9700	0
192	20230907	175400	49263960	9700	9700	9700	9700	0
193	20230907	175300	49263960	9700	9700	9700	9700	0
194	20230907	175200	49263960	9700	9700	9700	9700	0
195	20230907	175100	49263960	9700	9700	9700	9700	0
196	20230907	175000	49263960	9700	9700	9700	9700	0
197	20230907	174900	49263960	9700	9700	9700	9700	0
198	20230907	174800	49263960	9700	9700	9700	9700	0
199	20230907	174700	49263960	9700	9700	9700	9700	0
200	20230907	174600	49263960	9700	9700	9700	9700	0
201	20230907	174500	49263960	9700	9700	9700	9700	0
202	20230907	174400	49263960	9700	9700	9700	9700	0
203	20230907	174300	49263960	9700	9700	9700	9700	0
204	20230907	174200	49263960	9700	9700	9700	9700	0
205	20230907	174100	49263960	9700	9700	9700	9700	0
206	20230907	174000	49263960	9700	9700	9700	9700	0
207	20230907	173900	49263960	9700	9700	9700	9700	0
208	20230907	173800	49263960	9700	9700	9700	9700	0
209	20230907	173700	49263960	9700	9700	9700	9700	0
210	20230907	173600	49263960	9700	9700	9700	9700	0
211	20230907	173500	49263960	9700	9700	9700	9700	0
212	20230907	173400	49263960	9700	9700	9700	9700	8
213	20230907	173300	49263960	9700	9700	9700	9700	0
214	20230907	173200	49263960	9700	9700	9700	9700	0
215	20230907	173100	49263960	9700	9700	9700	9700	0
216	20230907	173000	49263960	9700	9700	9700	9700	0
217	20230907	172900	49263960	9700	9700	9700	9700	0
218	20230907	172800	49263960	9700	9700	9700	9700	0
219	20230907	172700	49263960	9700	9700	9700	9700	0
220	20230907	172600	49263960	9700	9700	9700	9700	0
221	20230907	172500	49263960	9700	9700	9700	9700	0
222	20230907	172400	49263960	9700	9700	9700	9700	0
223	20230907	172300	49263960	9700	9700	9700	9700	0
224	20230907	172200	49263960	9700	9700	9700	9700	0
225	20230907	172100	49263960	9700	9700	9700	9700	0
226	20230907	172000	49263960	9700	9700	9700	9700	0
227	20230907	171900	49263960	9700	9700	9700	9700	0
228	20230907	171800	49263960	9700	9700	9700	9700	0
229	20230907	171700	49263960	9700	9700	9700	9700	0
230	20230907	171600	49263960	9700	9700	9700	9700	0
231	20230907	171500	49263960	9700	9700	9700	9700	0
232	20230907	171400	49263960	9700	9700	9700	9700	0
233	20230907	171300	49263960	9700	9700	9700	9700	0
234	20230907	171200	49263960	9700	9700	9700	9700	0
235	20230907	171100	49263960	9700	9700	9700	9700	0
236	20230907	171000	49263960	9700	9700	9700	9700	0
237	20230907	170900	49263960	9700	9700	9700	9700	0
238	20230907	170800	49263960	9700	9700	9700	9700	0
239	20230907	170700	49263960	9700	9700	9700	9700	0
240	20230907	170600	49263960	9700	9700	9700	9700	0
241	20230907	170500	49263960	9700	9700	9700	9700	0
242	20230907	170400	49263960	9700	9700	9700	9700	8
243	20230907	170300	49263960	9700	9700	9700	9700	0
244	20230907	170200	49263960	9700	9700	9700	9700	0
245	20230907	170100	49263960	9700	9700	9700	9700	0
246	20230907	170000	49263960	9700	9700	9700	9700	0
247	20230907	165900	49263960	9700	9700	9700	9700	0
248	20230907	165800	49263960	9700	9700	9700	9700	0
249	20230907	165700	49263960	9700	9700	9700	9700	0
250	20230907	165600	49263960	9700	9700	9700	9700	0
251	20230907	165500	49263960	9700	9700	9700	9700	0
252	20230907	165400	49263960	9700	9700	9700	9700	0
253	20230907	165300	49263960	9700	9700	9700	9700	0
254	20230907	165200	49263960	9700	9700	9700	9700	0
255	20230907	165100	49263960	9700	9700	9700	9700	0
256	20230907	165000	49263960	9700	9700	9700	9700	0
257	20230907	164900	49263960	9700	9700	9700	9700	0
258	20230907	164800	49263960	9700	9700	9700	9700	0
259	20230907	164700	49263960	9700	9700	9700	9700	0
260	20230907	164600	49263960	9700	9700	9700	9700	0
261	20230907	164500	49263960	9700	9700	9700	9700	0
262	20230907	164400	49263960	9700	9700	9700	9700	0
263	20230907	164300	49263960	9700	9700	9700	9700	0
264	20230907	164200	49263960	9700	9700	9700	9700	0
265	20230907	164100	49263960	9700	9700	9700	9700	0
266	20230907	164000	49263960	9700	9700	9700	9700	0
267	20230907	163900	49263960	9700	9700	9700	9700	0
268	20230907	163800	49263960	9700	9700	9700	9700	0
269	20230907	163700	49263960	9700	9700	9700	9700	0
270	20230907	163600	49263960	9700	9700	9700	9700	0
271	20230907	163500	49263960	9700	9700	9700	9700	0
272	20230907	163400	49263960	9700	9700	9700	9700	8
273	20230907	163300	49263960	9700	9700	9700	9700	0
274	20230907	163200	49263960	9700	9700	9700	9700	0
275	20230907	163100	49263960	9700	9700	9700	9700	0
276	20230907	163000	49263960	9700	9700	9700	9700	0
277	20230907	162900	49263960	9700	9700	9700	9700	0
278	20230907	162800	49263960	9700	9700	9700	9700	0
279	20230907	162700	49263960	9700	9700	9700	9700	0
280	20230907	162600	49263960	9700	9700	9700	9700	0
281	20230907	162500	49263960	9700	9700	9700	9700	0
282	20230907	162400	49263960	9700	9700	9700	9700	0
283	20230907	162300	49263960	9700	9700	9700	9700	0
284	20230907	162200	49263960	9700	9700	9700	9700	0
285	20230907	162100	49263960	9700	9700	9700	9700	0
286	20230907	162000	49263960	9700	9700	9700	9700	0
287	20230907	161900	49263960	9700	9700	9700	9700	0
288	20230907	161800	49263960	9700	9700	9700	9700	0
289	20230907	161700	49263960	9700	9700	9700	9700	0
290	20230907	161600	49263960	9700	9700	9700	9700	0
291	20230907	161500	49263960	9700	9700	9700	9700	0
292	20230907	161400	49263960	9700	9700	9700	9700	0
293	20230907	161300	49263960	9700	9700	9700	9700	0
294	20230907	161200	49263960	9700	9700	9700	9700	0
295	20230907	161100	49263960	9700	9700	9700	9700	0
296	20230907	161000	49263960	9700	9700	9700	9700	0
297	20230907	160900	49263960	9700	9700	9700	9700	0
298	20230907	160800	49263960	9700	9700	9700	9700	0
299	20230907	160700	49263960	9700	9700	9700	9700	0
300	20230907	160600	49263960	9700	9700	9700	9700	0
301	20230907	160500	49263960	9700	9700	9700	9700	0
302	20230907	160400	49263960	9700	9700	9700	9700	8
303	20230907	160300	49263960	9700	9700	9700	9700	0
304	20230907	160200	49263960	9700	9700	9700	9700	0
305	20230907	160100	49263960	9700	9700	9700	9700	0
306	20230907	160000	49263960	9700	9700	9700	9700	0
307	20230907	155900	49263960	9700	9700	9700	9700	0
308	20230907	155800	49263960	9700	9700	9700	9700	0
309	20230907	155700	49263960	9700	9700	9700	9700	0
310	20230907	155600	49263960	9700	9700	9700	9700	0
311	20230907	155500	49263960	9700	9700	9700	9700	0
312	20230907	155400	49263960	9700	9700	9700	9700	0
313	20230907	155300	49263960	9700	9700	9700	9700	0
314	20230907	155200	49263960	9700	9700	9700	9700	0
315	20230907	155100	49263960	9700	9700	9700	9700	0
316	20230907	155000	49263960	9700	9700	9700	9700	0
317	20230907	154900	49263960	9700	9700	9700	9700	0
318	20230907	154800	49263960	9700	9700	9700	9700	0
319	20230907	154700	49263960	9700	9700	9700	9700	0
320	20230907	154600	49263960	9700	9700	9700	9700	0
321	20230907	154500	49263960	9700	9700	9700	9700	0
322	20230907	154400	49263960	9700	9700	9700	9700	0
323	20230907	154300	49263960	9700	9700	9700	9700	0
324	20230907	154200	49263960	9700	9700	9700	9700	0
325	20230907	154100	49263960	9700	9700	9700	9700	0
326	20230907	154000	49263960	9700	9700	9700	9700	0
327	20230907	153900	49263960	9700	9700	9700	9700	0
328	20230907	153800	49263960	9700	9700	9700	9700	0
329	20230907	153700	49263960	9700	9700	9700	9700	0
330	20230907	153600	49263960	9700	9700	9700	9700	0
331	20230907	153500	49263960	9700	9700	9700	9700	0
332	20230907	153400	49263960	9700	9700	9700	9700	8
333	20230907	153300	49263960	9700	9700	9700	9700	0
334	20230907	153200	49263960	9700	9700	9700	9700	0
335	20230907	153100	49263960	9700	9700	9700	9700	0
336	20230907	153000	49263960	9700	9700	9700	9700	8
337	20230907	152900	49186360	9700	9700	9700	9700	0
338	20230907	152800	49186360	9700	9700	9700	9700	0
339	20230907	152700	49186360	9700	9700	9700	9700	0
340	20230907	152600	49186360	9700	9700	9700	9700	0
341	20230907	152500	49186360	9700	9700	9700	9700	0
342	20230907	152400	49186360	9700	9700	9700	9700	0
343	20230907	152300	49186360	9700	9700	9700	9700	0
344	20230907	152200	49186360	9700	9700	9700	9700	0
345	20230907	152100	49186360	9700	9700	9700	9700	0
346	20230907	152000	49186360	9700	9700	9700	9700	0
347	20230907	151900	49186360	9700	9700	9700	9700	1
348	20230907	151800	49176660	9690	9690	9690	9690	21
349	20230907	151700	48973170	9700	9700	9700	9700	11
350	20230907	151600	48866470	9690	9690	9690	9690	0
351	20230907	151500	48866470	9690	9690	9690	9690	21
352	20230907	151400	48662980	9690	9690	9690	9690	0
353	20230907	151300	48662980	9690	9690	9690	9690	0
354	20230907	151200	48662980	9690	9690	9690	9690	21
355	20230907	151100	48459490	9690	9690	9690	9690	3
356	20230907	151000	48430420	9690	9690	9690	9690	0
357	20230907	150900	48430420	9690	9690	9690	9690	21
358	20230907	150800	48226930	9690	9690	9690	9690	0
359	20230907	150700	48226930	9690	9690	9690	9690	0
360	20230907	150600	48226930	9690	9690	9690	9690	21
361	20230907	150500	48023440	9700	9700	9700	9700	0
362	20230907	150400	48023440	9700	9700	9700	9700	6
363	20230907	150300	47965240	9690	9690	9690	9690	21
364	20230907	150200	47761750	9690	9690	9690	9690	0
365	20230907	150100	47761750	9690	9690	9690	9690	0
366	20230907	150000	47761750	9690	9690	9690	9690	24
367	20230907	145900	47529190	9690	9690	9690	9690	0
368	20230907	145800	47529190	9690	9690	9690	9690	0
369	20230907	145700	47529190	9690	9690	9690	9690	21
370	20230907	145600	47325700	9690	9690	9690	9690	0
371	20230907	145500	47325700	9690	9690	9690	9690	0
372	20230907	145400	47325700	9690	9690	9690	9690	24
373	20230907	145300	47093140	9700	9700	9700	9700	0
374	20230907	145200	47093140	9700	9700	9700	9700	60
375	20230907	145100	46511140	9690	9690	9690	9690	21
376	20230907	145000	46307650	9690	9690	9690	9690	0
377	20230907	144900	46307650	9690	9690	9690	9690	0
378	20230907	144800	46307650	9690	9690	9690	9690	21
379	20230907	144700	46104160	9690	9690	9690	9690	0
380	20230907	144600	46104160	9690	9690	9690	9690	0
381	20230907	144500	46104160	9690	9690	9690	9690	20
382	20230907	144400	45910360	9690	9690	9690	9690	0
383	20230907	144300	45910360	9690	9690	9690	9690	0
384	20230907	144200	45910360	9690	9690	9690	9690	21
385	20230907	144100	45706870	9690	9690	9690	9690	0
386	20230907	144000	45706870	9690	9690	9690	9690	0
387	20230907	143900	45706870	9690	9690	9690	9690	21
388	20230907	143800	45503380	9690	9690	9690	9690	0
389	20230907	143700	45503380	9690	9690	9690	9690	0
390	20230907	143600	45503380	9690	9690	9690	9690	21
391	20230907	143500	45299890	9690	9690	9690	9690	0
392	20230907	143400	45299890	9690	9690	9690	9690	21
393	20230907	143300	45096400	9690	9690	9690	9690	0
394	20230907	143200	45096400	9690	9690	9690	9690	3
395	20230907	143100	45067330	9690	9690	9690	9690	21
396	20230907	143000	44863840	9690	9690	9690	9690	0
397	20230907	142900	44863840	9690	9690	9690	9690	0
398	20230907	142800	44863840	9690	9690	9690	9690	21
399	20230907	142700	44660350	9690	9690	9690	9690	0
400	20230907	142600	44660350	9690	9690	9690	9690	0
401	20230907	142500	44660350	9690	9690	9690	9690	21
402	20230907	142400	44456860	9690	9690	9690	9690	0
403	20230907	142300	44456860	9690	9690	9690	9690	0
404	20230907	142200	44456860	9690	9690	9690	9690	21
405	20230907	142100	44253370	9690	9690	9690	9690	33
406	20230907	142000	43933600	9690	9690	9690	9690	0
407	20230907	141900	43933600	9690	9690	9690	9690	21
408	20230907	141800	43730110	9690	9690	9690	9690	0
409	20230907	141700	43730110	9690	9690	9690	9690	0
410	20230907	141600	43730110	9690	9690	9690	9690	21
411	20230907	141500	43526620	9690	9690	9690	9690	0
412	20230907	141400	43526620	9690	9690	9690	9690	0
413	20230907	141300	43526620	9690	9690	9690	9690	21
414	20230907	141200	43323130	9690	9690	9690	9690	0
415	20230907	141100	43323130	9690	9690	9690	9690	0
416	20230907	141000	43323130	9690	9690	9690	9690	21
417	20230907	140900	43119640	9690	9690	9690	9690	0
418	20230907	140800	43119640	9690	9690	9690	9690	0
419	20230907	140700	43119640	9690	9690	9690	9690	21
420	20230907	140600	42916150	9690	9690	9690	9690	0
421	20230907	140500	42916150	9690	9690	9690	9690	3
422	20230907	140400	42887080	9690	9690	9690	9690	21
423	20230907	140300	42683590	9690	9690	9690	9690	0
424	20230907	140200	42683590	9690	9690	9690	9690	0
425	20230907	140100	42683590	9690	9690	9690	9690	21
426	20230907	140000	42480100	9690	9690	9690	9690	0
427	20230907	135900	42480100	9690	9690	9690	9690	0
428	20230907	135800	42480100	9690	9690	9690	9690	21
429	20230907	135700	42276610	9690	9690	9690	9690	0
430	20230907	135600	42276610	9690	9690	9690	9690	0
431	20230907	135500	42276610	9690	9690	9690	9690	21
432	20230907	135400	42073120	9690	9690	9690	9690	0
433	20230907	135300	42073120	9690	9690	9690	9690	0
434	20230907	135200	42073120	9690	9690	9690	9690	21
435	20230907	135100	41869630	9690	9690	9690	9690	0
436	20230907	135000	41869630	9690	9690	9690	9690	20
437	20230907	134900	41675830	9690	9690	9690	9690	0
438	20230907	134800	41675830	9690	9690	9690	9690	0
439	20230907	134700	41675830	9690	9690	9690	9690	20
440	20230907	134600	41482030	9690	9690	9690	9690	0
441	20230907	134500	41482030	9690	9690	9690	9690	0
442	20230907	134400	41482030	9690	9690	9690	9690	21
443	20230907	134300	41278540	9690	9690	9690	9690	0
444	20230907	134200	41278540	9690	9690	9690	9690	0
445	20230907	134100	41278540	9690	9690	9690	9690	20
446	20230907	134000	41084740	9690	9690	9690	9690	0
447	20230907	133900	41084740	9690	9690	9690	9690	0
448	20230907	133800	41084740	9690	9690	9690	9690	20
449	20230907	133700	40890940	9690	9690	9690	9690	0
450	20230907	133600	40890940	9690	9690	9690	9690	6
451	20230907	133500	40832800	9690	9690	9690	9690	21
452	20230907	133400	40629310	9690	9690	9690	9690	0
453	20230907	133300	40629310	9690	9690	9690	9690	0
454	20230907	133200	40629310	9690	9690	9690	9690	21
455	20230907	133100	40425820	9700	9700	9700	9700	0
456	20230907	133000	40425820	9700	9700	9700	9700	0
457	20230907	132900	40425820	9700	9690	9700	9690	24
458	20230907	132800	40193250	9690	9690	9690	9690	0
459	20230907	132700	40193250	9690	9690	9690	9690	6
460	20230907	132600	40135110	9690	9690	9690	9690	21
461	20230907	132500	39931620	9690	9690	9690	9690	0
462	20230907	132400	39931620	9690	9690	9690	9690	0
463	20230907	132300	39931620	9690	9690	9690	9690	21
464	20230907	132200	39728130	9690	9690	9690	9690	0
465	20230907	132100	39728130	9690	9690	9690	9690	0
466	20230907	132000	39728130	9690	9690	9690	9690	21
467	20230907	131900	39524640	9690	9690	9690	9690	0
468	20230907	131800	39524640	9690	9690	9690	9690	4
469	20230907	131700	39485880	9690	9690	9690	9690	21
470	20230907	131600	39282390	9690	9690	9690	9690	0
471	20230907	131500	39282390	9690	9690	9690	9690	0
472	20230907	131400	39282390	9690	9690	9690	9690	21
473	20230907	131300	39078900	9690	9690	9690	9690	0
474	20230907	131200	39078900	9690	9690	9690	9690	1
475	20230907	131100	39069210	9690	9690	9690	9690	20
476	20230907	131000	38875410	9690	9690	9690	9690	3
477	20230907	130900	38846340	9690	9690	9690	9690	0
478	20230907	130800	38846340	9690	9690	9690	9690	21
479	20230907	130700	38642850	9690	9690	9690	9690	0
480	20230907	130600	38642850	9690	9690	9690	9690	21
481	20230907	130500	38439360	9690	9690	9690	9690	0
482	20230907	130400	38439360	9690	9690	9690	9690	0
483	20230907	130300	38439360	9690	9690	9690	9690	21
484	20230907	130200	38235870	9690	9690	9690	9690	0
485	20230907	130100	38235870	9690	9690	9690	9690	0
486	20230907	130000	38235870	9690	9690	9690	9690	21
487	20230907	125900	38032380	9690	9690	9690	9690	0
488	20230907	125800	38032380	9690	9690	9690	9690	0
489	20230907	125700	38032380	9690	9690	9690	9690	20
490	20230907	125600	37838580	9690	9690	9690	9690	0
491	20230907	125500	37838580	9690	9690	9690	9690	0
492	20230907	125400	37838580	9690	9690	9690	9690	21
493	20230907	125300	37635090	9690	9690	9690	9690	0
494	20230907	125200	37635090	9690	9690	9690	9690	12
495	20230907	125100	37518810	9690	9690	9690	9690	21
496	20230907	125000	37315320	9690	9690	9690	9690	0
497	20230907	124900	37315320	9690	9690	9690	9690	0
498	20230907	124800	37315320	9690	9690	9690	9690	21
499	20230907	124700	37111830	9700	9700	9700	9700	2
500	20230907	124600	37092430	9690	9690	9690	9690	0
501	20230907	124500	37092430	9690	9690	9690	9690	21
502	20230907	124400	36888940	9690	9690	9690	9690	0
503	20230907	124300	36888940	9690	9690	9690	9690	0
504	20230907	124200	36888940	9690	9690	9690	9690	21
505	20230907	124100	36685450	9690	9690	9690	9690	0
506	20230907	124000	36685450	9690	9690	9690	9690	0
507	20230907	123900	36685450	9690	9690	9690	9690	21
508	20230907	123800	36481960	9690	9690	9690	9690	0
509	20230907	123700	36481960	9690	9690	9690	9690	0
510	20230907	123600	36481960	9690	9690	9690	9690	21
511	20230907	123500	36278470	9690	9690	9690	9690	0
512	20230907	123400	36278470	9690	9690	9690	9690	0
513	20230907	123300	36278470	9690	9690	9690	9690	22
514	20230907	123200	36065290	9690	9690	9690	9690	0
515	20230907	123100	36065290	9690	9690	9690	9690	0
516	20230907	123000	36065290	9690	9690	9690	9690	21
517	20230907	122900	35861800	9690	9690	9690	9690	0
518	20230907	122800	35861800	9690	9690	9690	9690	0
519	20230907	122700	35861800	9690	9690	9690	9690	21
520	20230907	122600	35658310	9690	9690	9690	9690	0
521	20230907	122500	35658310	9690	9690	9690	9690	0
522	20230907	122400	35658310	9690	9690	9690	9690	21
523	20230907	122300	35454820	9690	9690	9690	9690	0
524	20230907	122200	35454820	9690	9690	9690	9690	21
525	20230907	122100	35251330	9690	9690	9690	9690	0
526	20230907	122000	35251330	9690	9690	9690	9690	0
527	20230907	121900	35251330	9690	9690	9690	9690	21
528	20230907	121800	35047840	9690	9690	9690	9690	0
529	20230907	121700	35047840	9690	9690	9690	9690	0
530	20230907	121600	35047840	9690	9690	9690	9690	20
531	20230907	121500	34854040	9700	9700	9700	9700	1
532	20230907	121400	34844340	9700	9700	9700	9700	1
533	20230907	121300	34834640	9690	9690	9690	9690	21
534	20230907	121200	34631150	9690	9690	9690	9690	0
535	20230907	121100	34631150	9690	9690	9690	9690	0
536	20230907	121000	34631150	9690	9690	9690	9690	24
537	20230907	120900	34398590	9690	9690	9690	9690	0
538	20230907	120800	34398590	9690	9690	9690	9690	0
539	20230907	120700	34398590	9690	9690	9690	9690	21
540	20230907	120600	34195100	9690	9690	9690	9690	0
541	20230907	120500	34195100	9690	9690	9690	9690	0
542	20230907	120400	34195100	9690	9690	9690	9690	20
543	20230907	120300	34001300	9690	9690	9690	9690	0
544	20230907	120200	34001300	9690	9690	9690	9690	0
545	20230907	120100	34001300	9690	9690	9690	9690	20
546	20230907	120000	33807500	9690	9690	9690	9690	0
547	20230907	115900	33807500	9690	9690	9690	9690	20
548	20230907	115800	33613700	9700	9700	9700	9700	0
549	20230907	115700	33613700	9700	9700	9700	9700	0
550	20230907	115600	33613700	9700	9700	9700	9700	10
551	20230907	115500	33516700	9690	9690	9690	9690	21
552	20230907	115400	33313210	9690	9690	9690	9690	0
553	20230907	115300	33313210	9690	9690	9690	9690	0
554	20230907	115200	33313210	9690	9690	9690	9690	20
555	20230907	115100	33119410	9690	9690	9690	9690	12
556	20230907	115000	33003130	9690	9690	9690	9690	0
557	20230907	114900	33003130	9690	9690	9690	9690	21
558	20230907	114800	32799640	9690	9690	9690	9690	0
559	20230907	114700	32799640	9690	9690	9690	9690	0
560	20230907	114600	32799640	9690	9690	9690	9690	21
561	20230907	114500	32596150	9690	9690	9690	9690	0
562	20230907	114400	32596150	9690	9690	9690	9690	0
563	20230907	114300	32596150	9690	9690	9690	9690	21
564	20230907	114200	32392660	9690	9690	9690	9690	0
565	20230907	114100	32392660	9690	9690	9690	9690	0
566	20230907	114000	32392660	9690	9690	9690	9690	21
567	20230907	113900	32189170	9690	9690	9690	9690	0
568	20230907	113800	32189170	9690	9690	9690	9690	21
569	20230907	113700	31985680	9690	9690	9690	9690	0
570	20230907	113600	31985680	9690	9690	9690	9690	0
571	20230907	113500	31985680	9690	9690	9690	9690	21
572	20230907	113400	31782190	9690	9690	9690	9690	0
573	20230907	113300	31782190	9690	9690	9690	9690	0
574	20230907	113200	31782190	9690	9690	9690	9690	20
575	20230907	113100	31588390	9690	9690	9690	9690	0
576	20230907	113000	31588390	9690	9690	9690	9690	0
577	20230907	112900	31588390	9690	9690	9690	9690	21
578	20230907	112800	31384900	9690	9690	9690	9690	0
579	20230907	112700	31384900	9690	9690	9690	9690	0
580	20230907	112600	31384900	9690	9690	9690	9690	21
581	20230907	112500	31181410	9690	9690	9690	9690	0
582	20230907	112400	31181410	9690	9690	9690	9690	0
583	20230907	112300	31181410	9690	9690	9690	9690	21
584	20230907	112200	30977920	9690	9690	9690	9690	0
585	20230907	112100	30977920	9690	9690	9690	9690	0
586	20230907	112000	30977920	9690	9690	9690	9690	21
587	20230907	111900	30774430	9700	9700	9700	9700	0
588	20230907	111800	30774430	9700	9700	9700	9700	80
589	20230907	111700	29998430	9700	9690	9700	9690	26
590	20230907	111600	29746440	9690	9690	9690	9690	2
591	20230907	111500	29727060	9690	9690	9690	9690	0
592	20230907	111400	29727060	9690	9690	9690	9690	20
593	20230907	111300	29533260	9690	9690	9690	9690	0
594	20230907	111200	29533260	9690	9690	9690	9690	21
595	20230907	111100	29329770	9700	9700	9700	9700	0
596	20230907	111000	29329770	9700	9700	9700	9700	1
597	20230907	110900	29320070	9690	9690	9690	9690	0
598	20230907	110800	29320070	9690	9690	9690	9690	21
599	20230907	110700	29116580	9690	9690	9690	9690	0
600	20230907	110600	29116580	9690	9690	9690	9690	0
601	20230907	110500	29116580	9690	9690	9690	9690	21
602	20230907	110400	28913090	9690	9690	9690	9690	4
603	20230907	110300	28874330	9690	9690	9690	9690	0
604	20230907	110200	28874330	9690	9690	9690	9690	23
605	20230907	110100	28651460	9690	9690	9690	9690	0
606	20230907	110000	28651460	9690	9690	9690	9690	0
607	20230907	105900	28651460	9690	9690	9690	9690	21
608	20230907	105800	28447970	9690	9690	9690	9690	0
609	20230907	105700	28447970	9690	9690	9690	9690	21
610	20230907	105600	28244480	9700	9700	9700	9700	0
611	20230907	105500	28244480	9700	9700	9700	9700	0
612	20230907	105400	28244480	9700	9690	9700	9690	121
613	20230907	105300	27070990	9690	9690	9690	9690	0
614	20230907	105200	27070990	9690	9690	9690	9690	0
615	20230907	105100	27070990	9690	9690	9690	9690	21
616	20230907	105000	26867500	9690	9690	9690	9690	0
617	20230907	104900	26867500	9690	9690	9690	9690	0
618	20230907	104800	26867500	9690	9690	9690	9690	21
619	20230907	104700	26664010	9690	9690	9690	9690	0
620	20230907	104600	26664010	9690	9690	9690	9690	0
621	20230907	104500	26664010	9690	9690	9690	9690	21
622	20230907	104400	26460520	9690	9690	9690	9690	0
623	20230907	104300	26460520	9690	9690	9690	9690	0
624	20230907	104200	26460520	9690	9690	9690	9690	21
625	20230907	104100	26257030	9690	9690	9690	9690	0
626	20230907	104000	26257030	9690	9690	9690	9690	0
627	20230907	103900	26257030	9690	9690	9690	9690	21
628	20230907	103800	26053540	9690	9690	9690	9690	0
629	20230907	103700	26053540	9690	9690	9690	9690	0
630	20230907	103600	26053540	9690	9690	9690	9690	20
631	20230907	103500	25859740	9690	9690	9690	9690	0
632	20230907	103400	25859740	9690	9690	9690	9690	0
633	20230907	103300	25859740	9690	9690	9690	9690	20
634	20230907	103200	25665940	9690	9690	9690	9690	0
635	20230907	103100	25665940	9690	9690	9690	9690	0
636	20230907	103000	25665940	9690	9690	9690	9690	21
637	20230907	102900	25462450	9690	9690	9690	9690	0
638	20230907	102800	25462450	9690	9690	9690	9690	0
639	20230907	102700	25462450	9690	9690	9690	9690	609
640	20230907	102600	19561240	9690	9690	9690	9690	20
641	20230907	102500	19367440	9690	9690	9690	9690	20
642	20230907	102400	19173640	9690	9690	9690	9690	3
643	20230907	102300	19144570	9690	9690	9690	9690	3
644	20230907	102200	19115500	9690	9690	9690	9690	2
645	20230907	102100	19096120	9690	9690	9690	9690	1
646	20230907	102000	19086430	9690	9690	9690	9690	1
647	20230907	101900	19076740	9690	9690	9690	9690	0
648	20230907	101800	19076740	9690	9690	9690	9690	0
649	20230907	101700	19076740	9690	9690	9690	9690	3
650	20230907	101600	19047670	9690	9690	9690	9690	0
651	20230907	101500	19047670	9690	9690	9690	9690	3
652	20230907	101400	19018600	9690	9690	9690	9690	0
653	20230907	101300	19018600	9690	9690	9690	9690	0
654	20230907	101200	19018600	9690	9690	9690	9690	0
655	20230907	101100	19018600	9690	9690	9690	9690	0
656	20230907	101000	19018600	9690	9690	9690	9690	3
657	20230907	100900	18989530	9690	9690	9690	9690	0
658	20230907	100800	18989530	9690	9690	9690	9690	0
659	20230907	100700	18989530	9690	9690	9690	9690	0
660	20230907	100600	18989530	9690	9690	9690	9690	3
661	20230907	100500	18960460	9700	9700	9700	9700	0
662	20230907	100400	18960460	9700	9700	9700	9700	0
663	20230907	100300	18960460	9700	9700	9700	9700	3
664	20230907	100200	18931360	9700	9700	9700	9700	0
665	20230907	100100	18931360	9700	9700	9700	9700	112
666	20230907	100000	17844960	9700	9700	9700	9700	0
667	20230907	095900	17844960	9700	9700	9700	9700	112
668	20230907	095800	16758560	9700	9700	9700	9700	0
669	20230907	095700	16758560	9700	9700	9700	9700	0
670	20230907	095600	16758560	9700	9700	9700	9700	1
671	20230907	095500	16748860	9690	9690	9690	9690	0
672	20230907	095400	16748860	9690	9690	9690	9690	4
673	20230907	095300	16710100	9690	9690	9690	9690	0
674	20230907	095200	16710100	9690	9690	9690	9690	3
675	20230907	095100	16681030	9700	9700	9700	9700	0
676	20230907	095000	16681030	9700	9700	9700	9700	0
677	20230907	094900	16681030	9700	9690	9700	9690	255
678	20230907	094800	14210060	9700	9700	9700	9700	85
679	20230907	094700	13385560	9700	9700	9700	9700	0
680	20230907	094600	13385560	9700	9700	9700	9700	1
681	20230907	094500	13375860	9690	9690	9690	9690	0
682	20230907	094400	13375860	9690	9690	9690	9690	4
683	20230907	094300	13337100	9700	9700	9700	9700	0
684	20230907	094200	13337100	9700	9700	9700	9700	100
685	20230907	094100	12367100	9700	9700	9700	9700	0
686	20230907	094000	12367100	9700	9700	9700	9700	469
687	20230907	093900	7817800	9700	9700	9700	9700	10
688	20230907	093800	7720800	9700	9700	9700	9700	5
689	20230907	093700	7672300	9700	9700	9700	9700	0
690	20230907	093600	7672300	9700	9700	9700	9700	3
691	20230907	093500	7643200	9700	9700	9700	9700	0
692	20230907	093400	7643200	9700	9700	9700	9700	1
693	20230907	093300	7633500	9700	9700	9700	9700	14
694	20230907	093200	7497700	9700	9700	9700	9700	0
695	20230907	093100	7497700	9700	9700	9700	9700	0
696	20230907	093000	7497700	9700	9700	9700	9700	10
697	20230907	092900	7400700	9690	9690	9690	9690	0
698	20230907	092800	7400700	9690	9690	9690	9690	0
699	20230907	092700	7400700	9690	9690	9690	9690	0
700	20230907	092600	7400700	9690	9690	9690	9690	0
701	20230907	092500	7400700	9690	9690	9690	9690	0
702	20230907	092400	7400700	9690	9690	9690	9690	0
703	20230907	092300	7400700	9690	9690	9690	9690	0
704	20230907	092200	7400700	9690	9690	9690	9690	0
705	20230907	092100	7400700	9690	9690	9690	9690	4
706	20230907	092000	7361940	9700	9700	9700	9700	0
707	20230907	091900	7361940	9700	9700	9700	9700	3
708	20230907	091800	7332840	9710	9710	9710	9710	0
709	20230907	091700	7332840	9710	9690	9710	9690	16
710	20230907	091600	7177760	9700	9700	9700	9700	0
711	20230907	091500	7177760	9700	9700	9700	9700	0
712	20230907	091400	7177760	9700	9700	9700	9700	0
713	20230907	091300	7177760	9700	9700	9700	9700	572
714	20230907	091200	1629360	9690	9690	9690	9690	17
715	20230907	091100	1464630	9690	9690	9690	9690	0
716	20230907	091000	1464630	9690	9690	9690	9690	0
717	20230907	090900	1464630	9690	9690	9690	9690	0
718	20230907	090800	1464630	9690	9690	9690	9690	3
719	20230907	090700	1435560	9690	9690	9690	9690	0
720	20230907	090600	1435560	9690	9690	9690	9690	0
721	20230907	090500	1435560	9690	9690	9690	9690	4
722	20230907	090400	1396800	9700	9700	9700	9700	100
723	20230907	090300	426800	9700	9700	9700	9700	0
724	20230907	090200	426800	9700	9700	9700	9700	0
725	20230907	090100	426800	9700	9700	9700	9700	0
726	20230907	090000	426800	9700	9700	9700	9700	44