KissMeData/448740/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205500	47270720	9700	9700	9700	9700	153
3	20230912	205400	47270720	9700	9700	9700	9700	0
4	20230912	205300	47270720	9700	9700	9700	9700	0
5	20230912	205200	47270720	9700	9700	9700	9700	0
6	20230912	205100	47270720	9700	9700	9700	9700	0
7	20230912	205000	47270720	9700	9700	9700	9700	0
8	20230912	204900	47270720	9700	9700	9700	9700	0
9	20230912	204800	47270720	9700	9700	9700	9700	0
10	20230912	204700	47270720	9700	9700	9700	9700	0
11	20230912	204600	47270720	9700	9700	9700	9700	0
12	20230912	204500	47270720	9700	9700	9700	9700	0
13	20230912	204400	47270720	9700	9700	9700	9700	0
14	20230912	204300	47270720	9700	9700	9700	9700	0
15	20230912	204200	47270720	9700	9700	9700	9700	0
16	20230912	204100	47270720	9700	9700	9700	9700	0
17	20230912	204000	47270720	9700	9700	9700	9700	0
18	20230912	203900	47270720	9700	9700	9700	9700	0
19	20230912	203800	47270720	9700	9700	9700	9700	0
20	20230912	203700	47270720	9700	9700	9700	9700	0
21	20230912	203600	47270720	9700	9700	9700	9700	0
22	20230912	203500	47270720	9700	9700	9700	9700	0
23	20230912	203400	47270720	9700	9700	9700	9700	0
24	20230912	203300	47270720	9700	9700	9700	9700	0
25	20230912	203200	47270720	9700	9700	9700	9700	0
26	20230912	203100	47270720	9700	9700	9700	9700	0
27	20230912	203000	47270720	9700	9700	9700	9700	0
28	20230912	202900	47270720	9700	9700	9700	9700	0
29	20230912	202800	47270720	9700	9700	9700	9700	0
30	20230912	202700	47270720	9700	9700	9700	9700	0
31	20230912	202600	47270720	9700	9700	9700	9700	0
32	20230912	202500	47270720	9700	9700	9700	9700	153
33	20230912	202400	47270720	9700	9700	9700	9700	0
34	20230912	202300	47270720	9700	9700	9700	9700	0
35	20230912	202200	47270720	9700	9700	9700	9700	0
36	20230912	202100	47270720	9700	9700	9700	9700	0
37	20230912	202000	47270720	9700	9700	9700	9700	0
38	20230912	201900	47270720	9700	9700	9700	9700	0
39	20230912	201800	47270720	9700	9700	9700	9700	0
40	20230912	201700	47270720	9700	9700	9700	9700	0
41	20230912	201600	47270720	9700	9700	9700	9700	0
42	20230912	201500	47270720	9700	9700	9700	9700	0
43	20230912	201400	47270720	9700	9700	9700	9700	0
44	20230912	201300	47270720	9700	9700	9700	9700	0
45	20230912	201200	47270720	9700	9700	9700	9700	0
46	20230912	201100	47270720	9700	9700	9700	9700	0
47	20230912	201000	47270720	9700	9700	9700	9700	0
48	20230912	200900	47270720	9700	9700	9700	9700	0
49	20230912	200800	47270720	9700	9700	9700	9700	0
50	20230912	200700	47270720	9700	9700	9700	9700	0
51	20230912	200600	47270720	9700	9700	9700	9700	0
52	20230912	200500	47270720	9700	9700	9700	9700	0
53	20230912	200400	47270720	9700	9700	9700	9700	0
54	20230912	200300	47270720	9700	9700	9700	9700	0
55	20230912	200200	47270720	9700	9700	9700	9700	0
56	20230912	200100	47270720	9700	9700	9700	9700	0
57	20230912	200000	47270720	9700	9700	9700	9700	0
58	20230912	195900	47270720	9700	9700	9700	9700	0
59	20230912	195800	47270720	9700	9700	9700	9700	0
60	20230912	195700	47270720	9700	9700	9700	9700	0
61	20230912	195600	47270720	9700	9700	9700	9700	0
62	20230912	195500	47270720	9700	9700	9700	9700	153
63	20230912	195400	47270720	9700	9700	9700	9700	0
64	20230912	195300	47270720	9700	9700	9700	9700	0
65	20230912	195200	47270720	9700	9700	9700	9700	0
66	20230912	195100	47270720	9700	9700	9700	9700	0
67	20230912	195000	47270720	9700	9700	9700	9700	0
68	20230912	194900	47270720	9700	9700	9700	9700	0
69	20230912	194800	47270720	9700	9700	9700	9700	0
70	20230912	194700	47270720	9700	9700	9700	9700	0
71	20230912	194600	47270720	9700	9700	9700	9700	0
72	20230912	194500	47270720	9700	9700	9700	9700	0
73	20230912	194400	47270720	9700	9700	9700	9700	0
74	20230912	194300	47270720	9700	9700	9700	9700	0
75	20230912	194200	47270720	9700	9700	9700	9700	0
76	20230912	194100	47270720	9700	9700	9700	9700	0
77	20230912	194000	47270720	9700	9700	9700	9700	0
78	20230912	193900	47270720	9700	9700	9700	9700	0
79	20230912	193800	47270720	9700	9700	9700	9700	0
80	20230912	193700	47270720	9700	9700	9700	9700	0
81	20230912	193600	47270720	9700	9700	9700	9700	0
82	20230912	193500	47270720	9700	9700	9700	9700	0
83	20230912	193400	47270720	9700	9700	9700	9700	0
84	20230912	193300	47270720	9700	9700	9700	9700	0
85	20230912	193200	47270720	9700	9700	9700	9700	0
86	20230912	193100	47270720	9700	9700	9700	9700	0
87	20230912	193000	47270720	9700	9700	9700	9700	0
88	20230912	192900	47270720	9700	9700	9700	9700	0
89	20230912	192800	47270720	9700	9700	9700	9700	0
90	20230912	192700	47270720	9700	9700	9700	9700	0
91	20230912	192600	47270720	9700	9700	9700	9700	0
92	20230912	192500	47270720	9700	9700	9700	9700	153
93	20230912	192400	47270720	9700	9700	9700	9700	0
94	20230912	192300	47270720	9700	9700	9700	9700	0
95	20230912	192200	47270720	9700	9700	9700	9700	0
96	20230912	192100	47270720	9700	9700	9700	9700	0
97	20230912	192000	47270720	9700	9700	9700	9700	0
98	20230912	191900	47270720	9700	9700	9700	9700	0
99	20230912	191800	47270720	9700	9700	9700	9700	0
100	20230912	191700	47270720	9700	9700	9700	9700	0
101	20230912	191600	47270720	9700	9700	9700	9700	0
102	20230912	191500	47270720	9700	9700	9700	9700	0
103	20230912	191400	47270720	9700	9700	9700	9700	0
104	20230912	191300	47270720	9700	9700	9700	9700	0
105	20230912	191200	47270720	9700	9700	9700	9700	0
106	20230912	191100	47270720	9700	9700	9700	9700	0
107	20230912	191000	47270720	9700	9700	9700	9700	0
108	20230912	190900	47270720	9700	9700	9700	9700	0
109	20230912	190800	47270720	9700	9700	9700	9700	0
110	20230912	190700	47270720	9700	9700	9700	9700	0
111	20230912	190600	47270720	9700	9700	9700	9700	0
112	20230912	190500	47270720	9700	9700	9700	9700	0
113	20230912	190400	47270720	9700	9700	9700	9700	0
114	20230912	190300	47270720	9700	9700	9700	9700	0
115	20230912	190200	47270720	9700	9700	9700	9700	0
116	20230912	190100	47270720	9700	9700	9700	9700	0
117	20230912	190000	47270720	9700	9700	9700	9700	0
118	20230912	185900	47270720	9700	9700	9700	9700	0
119	20230912	185800	47270720	9700	9700	9700	9700	0
120	20230912	185700	47270720	9700	9700	9700	9700	0
121	20230912	185600	47270720	9700	9700	9700	9700	0
122	20230912	185500	47270720	9700	9700	9700	9700	153
123	20230912	185400	47270720	9700	9700	9700	9700	0
124	20230912	185300	47270720	9700	9700	9700	9700	0
125	20230912	185200	47270720	9700	9700	9700	9700	0
126	20230912	185100	47270720	9700	9700	9700	9700	0
127	20230912	185000	47270720	9700	9700	9700	9700	0
128	20230912	184900	47270720	9700	9700	9700	9700	0
129	20230912	184800	47270720	9700	9700	9700	9700	0
130	20230912	184700	47270720	9700	9700	9700	9700	0
131	20230912	184600	47270720	9700	9700	9700	9700	0
132	20230912	184500	47270720	9700	9700	9700	9700	0
133	20230912	184400	47270720	9700	9700	9700	9700	0
134	20230912	184300	47270720	9700	9700	9700	9700	0
135	20230912	184200	47270720	9700	9700	9700	9700	0
136	20230912	184100	47270720	9700	9700	9700	9700	0
137	20230912	184000	47270720	9700	9700	9700	9700	0
138	20230912	183900	47270720	9700	9700	9700	9700	0
139	20230912	183800	47270720	9700	9700	9700	9700	0
140	20230912	183700	47270720	9700	9700	9700	9700	0
141	20230912	183600	47270720	9700	9700	9700	9700	0
142	20230912	183500	47270720	9700	9700	9700	9700	0
143	20230912	183400	47270720	9700	9700	9700	9700	0
144	20230912	183300	47270720	9700	9700	9700	9700	0
145	20230912	183200	47270720	9700	9700	9700	9700	0
146	20230912	183100	47270720	9700	9700	9700	9700	0
147	20230912	183000	47270720	9700	9700	9700	9700	0
148	20230912	182900	47270720	9700	9700	9700	9700	0
149	20230912	182800	47270720	9700	9700	9700	9700	0
150	20230912	182700	47270720	9700	9700	9700	9700	0
151	20230912	182600	47270720	9700	9700	9700	9700	0
152	20230912	182500	47270720	9700	9700	9700	9700	153
153	20230912	182400	47270720	9700	9700	9700	9700	0
154	20230912	182300	47270720	9700	9700	9700	9700	0
155	20230912	182200	47270720	9700	9700	9700	9700	0
156	20230912	182100	47270720	9700	9700	9700	9700	0
157	20230912	182000	47270720	9700	9700	9700	9700	0
158	20230912	181900	47270720	9700	9700	9700	9700	0
159	20230912	181800	47270720	9700	9700	9700	9700	0
160	20230912	181700	47270720	9700	9700	9700	9700	0
161	20230912	181600	47270720	9700	9700	9700	9700	0
162	20230912	181500	47270720	9700	9700	9700	9700	0
163	20230912	181400	47270720	9700	9700	9700	9700	0
164	20230912	181300	47270720	9700	9700	9700	9700	0
165	20230912	181200	47270720	9700	9700	9700	9700	0
166	20230912	181100	47270720	9700	9700	9700	9700	0
167	20230912	181000	47270720	9700	9700	9700	9700	0
168	20230912	180900	47270720	9700	9700	9700	9700	0
169	20230912	180800	47270720	9700	9700	9700	9700	0
170	20230912	180700	47270720	9700	9700	9700	9700	0
171	20230912	180600	47270720	9700	9700	9700	9700	0
172	20230912	180500	47270720	9700	9700	9700	9700	0
173	20230912	180400	47270720	9700	9700	9700	9700	0
174	20230912	180300	47270720	9700	9700	9700	9700	0
175	20230912	180200	47270720	9700	9700	9700	9700	0
176	20230912	180100	47270720	9700	9700	9700	9700	0
177	20230912	180000	47270720	9700	9700	9700	9700	0
178	20230912	175900	47270720	9700	9700	9700	9700	0
179	20230912	175800	47270720	9700	9700	9700	9700	0
180	20230912	175700	47270720	9700	9700	9700	9700	0
181	20230912	175600	47270720	9700	9700	9700	9700	0
182	20230912	175500	47270720	9700	9700	9700	9700	153
183	20230912	175400	47270720	9700	9700	9700	9700	0
184	20230912	175300	47270720	9700	9700	9700	9700	0
185	20230912	175200	47270720	9700	9700	9700	9700	0
186	20230912	175100	47270720	9700	9700	9700	9700	0
187	20230912	175000	47270720	9700	9700	9700	9700	0
188	20230912	174900	47270720	9700	9700	9700	9700	0
189	20230912	174800	47270720	9700	9700	9700	9700	0
190	20230912	174700	47270720	9700	9700	9700	9700	0
191	20230912	174600	47270720	9700	9700	9700	9700	0
192	20230912	174500	47270720	9700	9700	9700	9700	0
193	20230912	174400	47270720	9700	9700	9700	9700	0
194	20230912	174300	47270720	9700	9700	9700	9700	0
195	20230912	174200	47270720	9700	9700	9700	9700	0
196	20230912	174100	47270720	9700	9700	9700	9700	0
197	20230912	174000	47270720	9700	9700	9700	9700	0
198	20230912	173900	47270720	9700	9700	9700	9700	0
199	20230912	173800	47270720	9700	9700	9700	9700	0
200	20230912	173700	47270720	9700	9700	9700	9700	0
201	20230912	173600	47270720	9700	9700	9700	9700	0
202	20230912	173500	47270720	9700	9700	9700	9700	0
203	20230912	173400	47270720	9700	9700	9700	9700	0
204	20230912	173300	47270720	9700	9700	9700	9700	0
205	20230912	173200	47270720	9700	9700	9700	9700	0
206	20230912	173100	47270720	9700	9700	9700	9700	0
207	20230912	173000	47270720	9700	9700	9700	9700	0
208	20230912	172900	47270720	9700	9700	9700	9700	0
209	20230912	172800	47270720	9700	9700	9700	9700	0
210	20230912	172700	47270720	9700	9700	9700	9700	0
211	20230912	172600	47270720	9700	9700	9700	9700	0
212	20230912	172500	47270720	9700	9700	9700	9700	153
213	20230912	172400	47270720	9700	9700	9700	9700	0
214	20230912	172300	47270720	9700	9700	9700	9700	0
215	20230912	172200	47270720	9700	9700	9700	9700	0
216	20230912	172100	47270720	9700	9700	9700	9700	0
217	20230912	172000	47270720	9700	9700	9700	9700	0
218	20230912	171900	47270720	9700	9700	9700	9700	0
219	20230912	171800	47270720	9700	9700	9700	9700	0
220	20230912	171700	47270720	9700	9700	9700	9700	0
221	20230912	171600	47270720	9700	9700	9700	9700	0
222	20230912	171500	47270720	9700	9700	9700	9700	0
223	20230912	171400	47270720	9700	9700	9700	9700	0
224	20230912	171300	47270720	9700	9700	9700	9700	0
225	20230912	171200	47270720	9700	9700	9700	9700	0
226	20230912	171100	47270720	9700	9700	9700	9700	0
227	20230912	171000	47270720	9700	9700	9700	9700	0
228	20230912	170900	47270720	9700	9700	9700	9700	0
229	20230912	170800	47270720	9700	9700	9700	9700	0
230	20230912	170700	47270720	9700	9700	9700	9700	0
231	20230912	170600	47270720	9700	9700	9700	9700	0
232	20230912	170500	47270720	9700	9700	9700	9700	0
233	20230912	170400	47270720	9700	9700	9700	9700	0
234	20230912	170300	47270720	9700	9700	9700	9700	0
235	20230912	170200	47270720	9700	9700	9700	9700	0
236	20230912	170100	47270720	9700	9700	9700	9700	0
237	20230912	170000	47270720	9700	9700	9700	9700	0
238	20230912	165900	47270720	9700	9700	9700	9700	0
239	20230912	165800	47270720	9700	9700	9700	9700	0
240	20230912	165700	47270720	9700	9700	9700	9700	0
241	20230912	165600	47270720	9700	9700	9700	9700	0
242	20230912	165500	47270720	9700	9700	9700	9700	153
243	20230912	165400	47270720	9700	9700	9700	9700	0
244	20230912	165300	47270720	9700	9700	9700	9700	0
245	20230912	165200	47270720	9700	9700	9700	9700	0
246	20230912	165100	47270720	9700	9700	9700	9700	0
247	20230912	165000	47270720	9700	9700	9700	9700	0
248	20230912	164900	47270720	9700	9700	9700	9700	0
249	20230912	164800	47270720	9700	9700	9700	9700	0
250	20230912	164700	47270720	9700	9700	9700	9700	0
251	20230912	164600	47270720	9700	9700	9700	9700	0
252	20230912	164500	47270720	9700	9700	9700	9700	0
253	20230912	164400	47270720	9700	9700	9700	9700	0
254	20230912	164300	47270720	9700	9700	9700	9700	0
255	20230912	164200	47270720	9700	9700	9700	9700	0
256	20230912	164100	47270720	9700	9700	9700	9700	0
257	20230912	164000	47270720	9700	9700	9700	9700	0
258	20230912	163900	47270720	9700	9700	9700	9700	0
259	20230912	163800	47270720	9700	9700	9700	9700	0
260	20230912	163700	47270720	9700	9700	9700	9700	0
261	20230912	163600	47270720	9700	9700	9700	9700	0
262	20230912	163500	47270720	9700	9700	9700	9700	0
263	20230912	163400	47270720	9700	9700	9700	9700	0
264	20230912	163300	47270720	9700	9700	9700	9700	0
265	20230912	163200	47270720	9700	9700	9700	9700	0
266	20230912	163100	47270720	9700	9700	9700	9700	0
267	20230912	163000	47270720	9700	9700	9700	9700	0
268	20230912	162900	47270720	9700	9700	9700	9700	0
269	20230912	162800	47270720	9700	9700	9700	9700	0
270	20230912	162700	47270720	9700	9700	9700	9700	0
271	20230912	162600	47270720	9700	9700	9700	9700	0
272	20230912	162500	47270720	9700	9700	9700	9700	153
273	20230912	162400	47270720	9700	9700	9700	9700	0
274	20230912	162300	47270720	9700	9700	9700	9700	0
275	20230912	162200	47270720	9700	9700	9700	9700	0
276	20230912	162100	47270720	9700	9700	9700	9700	0
277	20230912	162000	47270720	9700	9700	9700	9700	0
278	20230912	161900	47270720	9700	9700	9700	9700	0
279	20230912	161800	47270720	9700	9700	9700	9700	0
280	20230912	161700	47270720	9700	9700	9700	9700	0
281	20230912	161600	47270720	9700	9700	9700	9700	0
282	20230912	161500	47270720	9700	9700	9700	9700	0
283	20230912	161400	47270720	9700	9700	9700	9700	0
284	20230912	161300	47270720	9700	9700	9700	9700	0
285	20230912	161200	47270720	9700	9700	9700	9700	0
286	20230912	161100	47270720	9700	9700	9700	9700	0
287	20230912	161000	47270720	9700	9700	9700	9700	0
288	20230912	160900	47270720	9700	9700	9700	9700	0
289	20230912	160800	47270720	9700	9700	9700	9700	0
290	20230912	160700	47270720	9700	9700	9700	9700	0
291	20230912	160600	47270720	9700	9700	9700	9700	0
292	20230912	160500	47270720	9700	9700	9700	9700	0
293	20230912	160400	47270720	9700	9700	9700	9700	0
294	20230912	160300	47270720	9700	9700	9700	9700	0
295	20230912	160200	47270720	9700	9700	9700	9700	0
296	20230912	160100	47270720	9700	9700	9700	9700	0
297	20230912	160000	47270720	9700	9700	9700	9700	0
298	20230912	155900	47270720	9700	9700	9700	9700	0
299	20230912	155800	47270720	9700	9700	9700	9700	0
300	20230912	155700	47270720	9700	9700	9700	9700	0
301	20230912	155600	47270720	9700	9700	9700	9700	0
302	20230912	155500	47270720	9700	9700	9700	9700	153
303	20230912	155400	47270720	9700	9700	9700	9700	0
304	20230912	155300	47270720	9700	9700	9700	9700	0
305	20230912	155200	47270720	9700	9700	9700	9700	0
306	20230912	155100	47270720	9700	9700	9700	9700	0
307	20230912	155000	47270720	9700	9700	9700	9700	0
308	20230912	154900	47270720	9700	9700	9700	9700	0
309	20230912	154800	47270720	9700	9700	9700	9700	0
310	20230912	154700	47270720	9700	9700	9700	9700	0
311	20230912	154600	47270720	9700	9700	9700	9700	0
312	20230912	154500	47270720	9700	9700	9700	9700	0
313	20230912	154400	47270720	9700	9700	9700	9700	0
314	20230912	154300	47270720	9700	9700	9700	9700	0
315	20230912	154200	47270720	9700	9700	9700	9700	0
316	20230912	154100	47270720	9700	9700	9700	9700	0
317	20230912	154000	47270720	9700	9700	9700	9700	0
318	20230912	153900	47270720	9700	9700	9700	9700	0
319	20230912	153800	47270720	9700	9700	9700	9700	0
320	20230912	153700	47270720	9700	9700	9700	9700	0
321	20230912	153600	47270720	9700	9700	9700	9700	0
322	20230912	153500	47270720	9700	9700	9700	9700	0
323	20230912	153400	47270720	9700	9700	9700	9700	0
324	20230912	153300	47270720	9700	9700	9700	9700	0
325	20230912	153200	47270720	9700	9700	9700	9700	0
326	20230912	153100	47270720	9700	9700	9700	9700	0
327	20230912	153000	47270720	9700	9700	9700	9700	153
328	20230912	152900	45786620	9700	9700	9700	9700	0
329	20230912	152800	45786620	9700	9700	9700	9700	0
330	20230912	152700	45786620	9700	9700	9700	9700	0
331	20230912	152600	45786620	9700	9700	9700	9700	0
332	20230912	152500	45786620	9700	9700	9700	9700	0
333	20230912	152400	45786620	9700	9700	9700	9700	0
334	20230912	152300	45786620	9700	9700	9700	9700	0
335	20230912	152200	45786620	9700	9700	9700	9700	0
336	20230912	152100	45786620	9700	9700	9700	9700	0
337	20230912	152000	45786620	9700	9700	9700	9700	0
338	20230912	151900	45786620	9700	9700	9700	9700	1
339	20230912	151800	45776920	9700	9700	9700	9700	0
340	20230912	151700	45776920	9700	9700	9700	9700	0
341	20230912	151600	45776920	9700	9700	9700	9700	0
342	20230912	151500	45776920	9700	9700	9700	9700	0
343	20230912	151400	45776920	9700	9700	9700	9700	1
344	20230912	151300	45767220	9690	9690	9690	9690	0
345	20230912	151200	45767220	9690	9690	9690	9690	0
346	20230912	151100	45767220	9690	9690	9690	9690	0
347	20230912	151000	45767220	9690	9690	9690	9690	1
348	20230912	150900	45757530	9690	9690	9690	9690	0
349	20230912	150800	45757530	9690	9690	9690	9690	0
350	20230912	150700	45757530	9690	9690	9690	9690	500
351	20230912	150600	40912530	9690	9690	9690	9690	0
352	20230912	150500	40912530	9690	9690	9690	9690	0
353	20230912	150400	40912530	9690	9690	9690	9690	3
354	20230912	150300	40883460	9690	9690	9690	9690	0
355	20230912	150200	40883460	9690	9690	9690	9690	0
356	20230912	150100	40883460	9690	9690	9690	9690	0
357	20230912	150000	40883460	9690	9690	9690	9690	500
358	20230912	145900	36038460	9690	9690	9690	9690	0
359	20230912	145800	36038460	9690	9690	9690	9690	0
360	20230912	145700	36038460	9690	9690	9690	9690	0
361	20230912	145600	36038460	9690	9690	9690	9690	3
362	20230912	145500	36009390	9690	9690	9690	9690	0
363	20230912	145400	36009390	9690	9690	9690	9690	2
364	20230912	145300	35990010	9690	9690	9690	9690	200
365	20230912	145200	34052010	9690	9690	9690	9690	0
366	20230912	145100	34052010	9690	9690	9690	9690	30
367	20230912	145000	33761310	9690	9690	9690	9690	146
368	20230912	144900	32346570	9690	9690	9690	9690	0
369	20230912	144800	32346570	9690	9690	9690	9690	25
370	20230912	144700	32104320	9700	9700	9700	9700	0
371	20230912	144600	32104320	9700	9700	9700	9700	0
372	20230912	144500	32104320	9700	9700	9700	9700	1000
373	20230912	144400	22404320	9690	9690	9690	9690	0
374	20230912	144300	22404320	9690	9690	9690	9690	0
375	20230912	144200	22404320	9690	9690	9690	9690	0
376	20230912	144100	22404320	9690	9690	9690	9690	0
377	20230912	144000	22404320	9690	9690	9690	9690	4
378	20230912	143900	22365560	9690	9690	9690	9690	0
379	20230912	143800	22365560	9690	9690	9690	9690	0
380	20230912	143700	22365560	9690	9690	9690	9690	0
381	20230912	143600	22365560	9690	9690	9690	9690	0
382	20230912	143500	22365560	9690	9690	9690	9690	0
383	20230912	143400	22365560	9690	9690	9690	9690	0
384	20230912	143300	22365560	9690	9690	9690	9690	0
385	20230912	143200	22365560	9690	9690	9690	9690	0
386	20230912	143100	22365560	9690	9690	9690	9690	0
387	20230912	143000	22365560	9690	9690	9690	9690	0
388	20230912	142900	22365560	9690	9690	9690	9690	0
389	20230912	142800	22365560	9690	9690	9690	9690	0
390	20230912	142700	22365560	9690	9690	9690	9690	0
391	20230912	142600	22365560	9690	9690	9690	9690	0
392	20230912	142500	22365560	9690	9690	9690	9690	0
393	20230912	142400	22365560	9690	9690	9690	9690	0
394	20230912	142300	22365560	9690	9690	9690	9690	3
395	20230912	142200	22336490	9690	9690	9690	9690	0
396	20230912	142100	22336490	9690	9690	9690	9690	0
397	20230912	142000	22336490	9690	9690	9690	9690	0
398	20230912	141900	22336490	9690	9690	9690	9690	0
399	20230912	141800	22336490	9690	9690	9690	9690	0
400	20230912	141700	22336490	9690	9690	9690	9690	143
401	20230912	141600	20950820	9690	9690	9690	9690	0
402	20230912	141500	20950820	9690	9690	9690	9690	0
403	20230912	141400	20950820	9690	9690	9690	9690	0
404	20230912	141300	20950820	9690	9690	9690	9690	0
405	20230912	141200	20950820	9690	9690	9690	9690	0
406	20230912	141100	20950820	9690	9690	9690	9690	0
407	20230912	141000	20950820	9690	9690	9690	9690	0
408	20230912	140900	20950820	9690	9690	9690	9690	0
409	20230912	140800	20950820	9690	9690	9690	9690	0
410	20230912	140700	20950820	9690	9690	9690	9690	693
411	20230912	140600	14235650	9690	9690	9690	9690	0
412	20230912	140500	14235650	9690	9690	9690	9690	0
413	20230912	140400	14235650	9690	9690	9690	9690	0
414	20230912	140300	14235650	9690	9690	9690	9690	0
415	20230912	140200	14235650	9690	9690	9690	9690	0
416	20230912	140100	14235650	9690	9690	9690	9690	0
417	20230912	140000	14235650	9690	9690	9690	9690	0
418	20230912	135900	14235650	9690	9690	9690	9690	0
419	20230912	135800	14235650	9690	9690	9690	9690	0
420	20230912	135700	14235650	9690	9690	9690	9690	3
421	20230912	135600	14206580	9690	9690	9690	9690	0
422	20230912	135500	14206580	9690	9690	9690	9690	0
423	20230912	135400	14206580	9690	9690	9690	9690	4
424	20230912	135300	14167820	9690	9690	9690	9690	0
425	20230912	135200	14167820	9690	9690	9690	9690	3
426	20230912	135100	14138750	9690	9690	9690	9690	0
427	20230912	135000	14138750	9690	9690	9690	9690	0
428	20230912	134900	14138750	9690	9690	9690	9690	179
429	20230912	134800	12404240	9690	9690	9690	9690	0
430	20230912	134700	12404240	9690	9690	9690	9690	0
431	20230912	134600	12404240	9690	9690	9690	9690	0
432	20230912	134500	12404240	9690	9690	9690	9690	0
433	20230912	134400	12404240	9690	9690	9690	9690	0
434	20230912	134300	12404240	9690	9690	9690	9690	0
435	20230912	134200	12404240	9690	9690	9690	9690	0
436	20230912	134100	12404240	9690	9690	9690	9690	0
437	20230912	134000	12404240	9690	9690	9690	9690	0
438	20230912	133900	12404240	9690	9690	9690	9690	0
439	20230912	133800	12404240	9690	9690	9690	9690	0
440	20230912	133700	12404240	9690	9690	9690	9690	0
441	20230912	133600	12404240	9690	9690	9690	9690	3
442	20230912	133500	12375170	9690	9690	9690	9690	0
443	20230912	133400	12375170	9690	9690	9690	9690	0
444	20230912	133300	12375170	9690	9690	9690	9690	0
445	20230912	133200	12375170	9690	9690	9690	9690	0
446	20230912	133100	12375170	9690	9690	9690	9690	0
447	20230912	133000	12375170	9690	9690	9690	9690	0
448	20230912	132900	12375170	9690	9690	9690	9690	0
449	20230912	132800	12375170	9690	9690	9690	9690	0
450	20230912	132700	12375170	9690	9690	9690	9690	0
451	20230912	132600	12375170	9690	9690	9690	9690	0
452	20230912	132500	12375170	9690	9690	9690	9690	3
453	20230912	132400	12346100	9690	9690	9690	9690	0
454	20230912	132300	12346100	9690	9690	9690	9690	0
455	20230912	132200	12346100	9690	9690	9690	9690	0
456	20230912	132100	12346100	9690	9690	9690	9690	0
457	20230912	132000	12346100	9690	9690	9690	9690	0
458	20230912	131900	12346100	9690	9690	9690	9690	0
459	20230912	131800	12346100	9690	9690	9690	9690	0
460	20230912	131700	12346100	9690	9690	9690	9690	0
461	20230912	131600	12346100	9690	9690	9690	9690	0
462	20230912	131500	12346100	9690	9690	9690	9690	0
463	20230912	131400	12346100	9690	9690	9690	9690	0
464	20230912	131300	12346100	9690	9690	9690	9690	0
465	20230912	131200	12346100	9690	9690	9690	9690	0
466	20230912	131100	12346100	9690	9690	9690	9690	0
467	20230912	131000	12346100	9690	9690	9690	9690	0
468	20230912	130900	12346100	9690	9690	9690	9690	0
469	20230912	130800	12346100	9690	9690	9690	9690	0
470	20230912	130700	12346100	9690	9690	9690	9690	0
471	20230912	130600	12346100	9690	9690	9690	9690	0
472	20230912	130500	12346100	9690	9690	9690	9690	0
473	20230912	130400	12346100	9690	9690	9690	9690	0
474	20230912	130300	12346100	9690	9690	9690	9690	0
475	20230912	130200	12346100	9690	9690	9690	9690	3
476	20230912	130100	12317030	9690	9690	9690	9690	0
477	20230912	130000	12317030	9690	9690	9690	9690	0
478	20230912	125900	12317030	9690	9690	9690	9690	5
479	20230912	125800	12268580	9700	9700	9700	9700	0
480	20230912	125700	12268580	9700	9700	9700	9700	10
481	20230912	125600	12171580	9700	9700	9700	9700	0
482	20230912	125500	12171580	9700	9700	9700	9700	0
483	20230912	125400	12171580	9700	9700	9700	9700	0
484	20230912	125300	12171580	9700	9700	9700	9700	0
485	20230912	125200	12171580	9700	9700	9700	9700	0
486	20230912	125100	12171580	9700	9700	9700	9700	0
487	20230912	125000	12171580	9700	9700	9700	9700	0
488	20230912	124900	12171580	9700	9700	9700	9700	0
489	20230912	124800	12171580	9700	9700	9700	9700	0
490	20230912	124700	12171580	9700	9700	9700	9700	0
491	20230912	124600	12171580	9700	9700	9700	9700	0
492	20230912	124500	12171580	9700	9700	9700	9700	0
493	20230912	124400	12171580	9700	9700	9700	9700	0
494	20230912	124300	12171580	9700	9700	9700	9700	0
495	20230912	124200	12171580	9700	9700	9700	9700	0
496	20230912	124100	12171580	9700	9700	9700	9700	0
497	20230912	124000	12171580	9700	9700	9700	9700	0
498	20230912	123900	12171580	9700	9700	9700	9700	0
499	20230912	123800	12171580	9700	9700	9700	9700	0
500	20230912	123700	12171580	9700	9700	9700	9700	0
501	20230912	123600	12171580	9700	9700	9700	9700	0
502	20230912	123500	12171580	9700	9700	9700	9700	1
503	20230912	123400	12161880	9690	9690	9690	9690	0
504	20230912	123300	12161880	9690	9690	9690	9690	0
505	20230912	123200	12161880	9690	9690	9690	9690	0
506	20230912	123100	12161880	9690	9690	9690	9690	3
507	20230912	123000	12132810	9690	9690	9690	9690	0
508	20230912	122900	12132810	9690	9690	9690	9690	0
509	20230912	122800	12132810	9690	9690	9690	9690	0
510	20230912	122700	12132810	9690	9690	9690	9690	0
511	20230912	122600	12132810	9690	9690	9690	9690	0
512	20230912	122500	12132810	9690	9690	9690	9690	0
513	20230912	122400	12132810	9690	9690	9690	9690	0
514	20230912	122300	12132810	9690	9690	9690	9690	0
515	20230912	122200	12132810	9690	9690	9690	9690	0
516	20230912	122100	12132810	9690	9690	9690	9690	3
517	20230912	122000	12103740	9690	9690	9690	9690	0
518	20230912	121900	12103740	9690	9690	9690	9690	0
519	20230912	121800	12103740	9690	9690	9690	9690	0
520	20230912	121700	12103740	9690	9690	9690	9690	0
521	20230912	121600	12103740	9690	9690	9690	9690	0
522	20230912	121500	12103740	9690	9690	9690	9690	0
523	20230912	121400	12103740	9690	9690	9690	9690	0
524	20230912	121300	12103740	9690	9690	9690	9690	3
525	20230912	121200	12074670	9700	9700	9700	9700	0
526	20230912	121100	12074670	9700	9700	9700	9700	0
527	20230912	121000	12074670	9700	9700	9700	9700	0
528	20230912	120900	12074670	9700	9700	9700	9700	0
529	20230912	120800	12074670	9700	9700	9700	9700	0
530	20230912	120700	12074670	9700	9700	9700	9700	0
531	20230912	120600	12074670	9700	9700	9700	9700	0
532	20230912	120500	12074670	9700	9700	9700	9700	0
533	20230912	120400	12074670	9700	9700	9700	9700	0
534	20230912	120300	12074670	9700	9700	9700	9700	0
535	20230912	120200	12074670	9700	9700	9700	9700	0
536	20230912	120100	12074670	9700	9700	9700	9700	0
537	20230912	120000	12074670	9700	9700	9700	9700	0
538	20230912	115900	12074670	9700	9700	9700	9700	0
539	20230912	115800	12074670	9700	9700	9700	9700	0
540	20230912	115700	12074670	9700	9700	9700	9700	0
541	20230912	115600	12074670	9700	9700	9700	9700	14
542	20230912	115500	11938870	9690	9690	9690	9690	0
543	20230912	115400	11938870	9690	9690	9690	9690	0
544	20230912	115300	11938870	9690	9690	9690	9690	0
545	20230912	115200	11938870	9690	9690	9690	9690	0
546	20230912	115100	11938870	9690	9690	9690	9690	0
547	20230912	115000	11938870	9690	9690	9690	9690	0
548	20230912	114900	11938870	9690	9690	9690	9690	0
549	20230912	114800	11938870	9690	9690	9690	9690	0
550	20230912	114700	11938870	9690	9690	9690	9690	0
551	20230912	114600	11938870	9690	9690	9690	9690	3
552	20230912	114500	11909800	9690	9690	9690	9690	3
553	20230912	114400	11880730	9690	9690	9690	9690	2
554	20230912	114300	11861350	9690	9690	9690	9690	0
555	20230912	114200	11861350	9690	9690	9690	9690	0
556	20230912	114100	11861350	9690	9690	9690	9690	0
557	20230912	114000	11861350	9690	9690	9690	9690	0
558	20230912	113900	11861350	9690	9690	9690	9690	0
559	20230912	113800	11861350	9690	9690	9690	9690	0
560	20230912	113700	11861350	9690	9690	9690	9690	0
561	20230912	113600	11861350	9690	9690	9690	9690	1
562	20230912	113500	11851660	9690	9690	9690	9690	0
563	20230912	113400	11851660	9690	9690	9690	9690	0
564	20230912	113300	11851660	9690	9690	9690	9690	0
565	20230912	113200	11851660	9690	9690	9690	9690	0
566	20230912	113100	11851660	9690	9690	9690	9690	0
567	20230912	113000	11851660	9690	9690	9690	9690	1
568	20230912	112900	11841970	9690	9690	9690	9690	0
569	20230912	112800	11841970	9690	9690	9690	9690	0
570	20230912	112700	11841970	9690	9690	9690	9690	0
571	20230912	112600	11841970	9690	9690	9690	9690	0
572	20230912	112500	11841970	9690	9690	9690	9690	0
573	20230912	112400	11841970	9690	9690	9690	9690	0
574	20230912	112300	11841970	9690	9690	9690	9690	0
575	20230912	112200	11841970	9690	9690	9690	9690	0
576	20230912	112100	11841970	9690	9690	9690	9690	0
577	20230912	112000	11841970	9690	9690	9690	9690	0
578	20230912	111900	11841970	9690	9690	9690	9690	0
579	20230912	111800	11841970	9690	9690	9690	9690	0
580	20230912	111700	11841970	9690	9690	9690	9690	0
581	20230912	111600	11841970	9690	9690	9690	9690	0
582	20230912	111500	11841970	9690	9690	9690	9690	0
583	20230912	111400	11841970	9690	9690	9690	9690	13
584	20230912	111300	11716000	9690	9690	9690	9690	0
585	20230912	111200	11716000	9690	9690	9690	9690	0
586	20230912	111100	11716000	9690	9690	9690	9690	3
587	20230912	111000	11686930	9690	9690	9690	9690	0
588	20230912	110900	11686930	9690	9690	9690	9690	3
589	20230912	110800	11657860	9690	9690	9690	9690	3
590	20230912	110700	11628790	9690	9690	9690	9690	0
591	20230912	110600	11628790	9690	9690	9690	9690	0
592	20230912	110500	11628790	9690	9690	9690	9690	0
593	20230912	110400	11628790	9690	9690	9690	9690	0
594	20230912	110300	11628790	9690	9690	9690	9690	0
595	20230912	110200	11628790	9690	9690	9690	9690	0
596	20230912	110100	11628790	9690	9690	9690	9690	0
597	20230912	110000	11628790	9690	9690	9690	9690	6
598	20230912	105900	11570650	9690	9690	9690	9690	1
599	20230912	105800	11560960	9690	9690	9690	9690	0
600	20230912	105700	11560960	9690	9690	9690	9690	0
601	20230912	105600	11560960	9690	9690	9690	9690	4
602	20230912	105500	11522200	9690	9690	9690	9690	35
603	20230912	105400	11183050	9700	9700	9700	9700	0
604	20230912	105300	11183050	9700	9700	9700	9700	0
605	20230912	105200	11183050	9700	9700	9700	9700	2
606	20230912	105100	11163650	9690	9690	9690	9690	0
607	20230912	105000	11163650	9690	9690	9690	9690	0
608	20230912	104900	11163650	9690	9690	9690	9690	0
609	20230912	104800	11163650	9690	9690	9690	9690	0
610	20230912	104700	11163650	9690	9690	9690	9690	0
611	20230912	104600	11163650	9690	9690	9690	9690	4
612	20230912	104500	11124890	9700	9700	9700	9700	0
613	20230912	104400	11124890	9700	9700	9700	9700	0
614	20230912	104300	11124890	9700	9700	9700	9700	0
615	20230912	104200	11124890	9700	9700	9700	9700	0
616	20230912	104100	11124890	9700	9700	9700	9700	0
617	20230912	104000	11124890	9700	9700	9700	9700	0
618	20230912	103900	11124890	9700	9700	9700	9700	0
619	20230912	103800	11124890	9700	9700	9700	9700	0
620	20230912	103700	11124890	9700	9700	9700	9700	0
621	20230912	103600	11124890	9700	9700	9700	9700	0
622	20230912	103500	11124890	9700	9700	9700	9700	0
623	20230912	103400	11124890	9700	9700	9700	9700	0
624	20230912	103300	11124890	9700	9700	9700	9700	0
625	20230912	103200	11124890	9700	9700	9700	9700	0
626	20230912	103100	11124890	9700	9700	9700	9700	0
627	20230912	103000	11124890	9700	9700	9700	9700	30
628	20230912	102900	10833890	9700	9700	9700	9700	0
629	20230912	102800	10833890	9700	9700	9700	9700	0
630	20230912	102700	10833890	9700	9700	9700	9700	0
631	20230912	102600	10833890	9700	9700	9700	9700	62
632	20230912	102500	10232490	9700	9700	9700	9700	0
633	20230912	102400	10232490	9700	9700	9700	9700	0
634	20230912	102300	10232490	9700	9700	9700	9700	0
635	20230912	102200	10232490	9700	9700	9700	9700	0
636	20230912	102100	10232490	9700	9700	9700	9700	0
637	20230912	102000	10232490	9700	9700	9700	9700	0
638	20230912	101900	10232490	9700	9700	9700	9700	0
639	20230912	101800	10232490	9700	9700	9700	9700	0
640	20230912	101700	10232490	9700	9700	9700	9700	0
641	20230912	101600	10232490	9700	9700	9700	9700	0
642	20230912	101500	10232490	9700	9700	9700	9700	0
643	20230912	101400	10232490	9700	9700	9700	9700	0
644	20230912	101300	10232490	9700	9700	9700	9700	0
645	20230912	101200	10232490	9700	9700	9700	9700	0
646	20230912	101100	10232490	9700	9700	9700	9700	0
647	20230912	101000	10232490	9700	9700	9700	9700	0
648	20230912	100900	10232490	9700	9700	9700	9700	0
649	20230912	100800	10232490	9700	9700	9700	9700	0
650	20230912	100700	10232490	9700	9700	9700	9700	0
651	20230912	100600	10232490	9700	9700	9700	9700	0
652	20230912	100500	10232490	9700	9700	9700	9700	0
653	20230912	100400	10232490	9700	9700	9700	9700	0
654	20230912	100300	10232490	9700	9700	9700	9700	0
655	20230912	100200	10232490	9700	9700	9700	9700	0
656	20230912	100100	10232490	9700	9700	9700	9700	0
657	20230912	100000	10232490	9700	9700	9700	9700	0
658	20230912	095900	10232490	9700	9700	9700	9700	0
659	20230912	095800	10232490	9700	9700	9700	9700	0
660	20230912	095700	10232490	9700	9700	9700	9700	500
661	20230912	095600	5382490	9700	9700	9700	9700	0
662	20230912	095500	5382490	9700	9700	9700	9700	11
663	20230912	095400	5275790	9690	9700	9700	9690	303
664	20230912	095300	2336720	9700	9700	9700	9690	118
665	20230912	095200	1192220	9690	9690	9690	9690	0
666	20230912	095100	1192220	9690	9690	9690	9690	0
667	20230912	095000	1192220	9690	9690	9690	9690	0
668	20230912	094900	1192220	9690	9690	9690	9690	0
669	20230912	094800	1192220	9690	9690	9690	9690	0
670	20230912	094700	1192220	9690	9690	9690	9690	0
671	20230912	094600	1192220	9690	9690	9690	9690	0
672	20230912	094500	1192220	9690	9690	9690	9690	0
673	20230912	094400	1192220	9690	9690	9690	9690	10
674	20230912	094300	1095320	9690	9690	9690	9690	3
675	20230912	094200	1066250	9690	9690	9690	9690	0
676	20230912	094100	1066250	9690	9690	9690	9690	0
677	20230912	094000	1066250	9690	9690	9690	9690	0
678	20230912	093900	1066250	9690	9690	9690	9690	0
679	20230912	093800	1066250	9690	9690	9690	9690	10
680	20230912	093700	969350	9700	9700	9700	9700	0
681	20230912	093600	969350	9700	9700	9700	9700	0
682	20230912	093500	969350	9700	9700	9700	9700	1
683	20230912	093400	959650	9690	9690	9690	9690	3
684	20230912	093300	930580	9700	9700	9700	9700	0
685	20230912	093200	930580	9700	9700	9700	9700	0
686	20230912	093100	930580	9700	9700	9700	9700	2
687	20230912	093000	911180	9700	9700	9700	9700	0
688	20230912	092900	911180	9700	9700	9700	9700	30
689	20230912	092800	620180	9690	9690	9690	9690	0
690	20230912	092700	620180	9690	9690	9690	9690	7
691	20230912	092600	552350	9690	9690	9690	9690	9
692	20230912	092500	465140	9690	9690	9690	9690	0
693	20230912	092400	465140	9690	9690	9690	9690	0
694	20230912	092300	465140	9690	9690	9690	9690	0
695	20230912	092200	465140	9690	9690	9690	9690	0
696	20230912	092100	465140	9690	9690	9690	9690	0
697	20230912	092000	465140	9690	9690	9690	9690	3
698	20230912	091900	436070	9690	9690	9690	9690	0
699	20230912	091800	436070	9690	9690	9690	9690	3
700	20230912	091700	407000	9700	9700	9700	9700	0
701	20230912	091600	407000	9700	9700	9700	9700	0
702	20230912	091500	407000	9700	9700	9700	9700	0
703	20230912	091400	407000	9700	9700	9700	9700	2
704	20230912	091300	387600	9690	9690	9690	9690	3
705	20230912	091200	358530	9690	9690	9690	9690	0
706	20230912	091100	358530	9690	9690	9690	9690	0
707	20230912	091000	358530	9690	9690	9690	9690	0
708	20230912	090900	358530	9690	9690	9690	9690	0
709	20230912	090800	358530	9690	9690	9690	9690	1
710	20230912	090700	348840	9690	9690	9690	9690	0
711	20230912	090600	348840	9690	9690	9690	9690	19
712	20230912	090500	164730	9690	9690	9690	9690	0
713	20230912	090400	164730	9690	9690	9690	9690	3
714	20230912	090300	135660	9690	9690	9690	9690	10
715	20230912	090200	38760	9690	9690	9690	9690	0
716	20230912	090100	38760	9690	9690	9690	9690	0
717	20230912	090000	38760	9690	9690	9690	9690	4