KissMeData/419120/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	210000	77430030	9620	9620	9620	9620	225
3	20230907	205900	77430030	9620	9620	9620	9620	0
4	20230907	205800	77430030	9620	9620	9620	9620	0
5	20230907	205700	77430030	9620	9620	9620	9620	0
6	20230907	205600	77430030	9620	9620	9620	9620	0
7	20230907	205500	77430030	9620	9620	9620	9620	0
8	20230907	205400	77430030	9620	9620	9620	9620	0
9	20230907	205300	77430030	9620	9620	9620	9620	0
10	20230907	205200	77430030	9620	9620	9620	9620	0
11	20230907	205100	77430030	9620	9620	9620	9620	0
12	20230907	205000	77430030	9620	9620	9620	9620	0
13	20230907	204900	77430030	9620	9620	9620	9620	0
14	20230907	204800	77430030	9620	9620	9620	9620	0
15	20230907	204700	77430030	9620	9620	9620	9620	0
16	20230907	204600	77430030	9620	9620	9620	9620	0
17	20230907	204500	77430030	9620	9620	9620	9620	0
18	20230907	204400	77430030	9620	9620	9620	9620	0
19	20230907	204300	77430030	9620	9620	9620	9620	0
20	20230907	204200	77430030	9620	9620	9620	9620	0
21	20230907	204100	77430030	9620	9620	9620	9620	0
22	20230907	204000	77430030	9620	9620	9620	9620	0
23	20230907	203900	77430030	9620	9620	9620	9620	0
24	20230907	203800	77430030	9620	9620	9620	9620	0
25	20230907	203700	77430030	9620	9620	9620	9620	0
26	20230907	203600	77430030	9620	9620	9620	9620	0
27	20230907	203500	77430030	9620	9620	9620	9620	0
28	20230907	203400	77430030	9620	9620	9620	9620	0
29	20230907	203300	77430030	9620	9620	9620	9620	0
30	20230907	203200	77430030	9620	9620	9620	9620	0
31	20230907	203100	77430030	9620	9620	9620	9620	0
32	20230907	203000	77430030	9620	9620	9620	9620	225
33	20230907	202900	77430030	9620	9620	9620	9620	0
34	20230907	202800	77430030	9620	9620	9620	9620	0
35	20230907	202700	77430030	9620	9620	9620	9620	0
36	20230907	202600	77430030	9620	9620	9620	9620	0
37	20230907	202500	77430030	9620	9620	9620	9620	0
38	20230907	202400	77430030	9620	9620	9620	9620	0
39	20230907	202300	77430030	9620	9620	9620	9620	0
40	20230907	202200	77430030	9620	9620	9620	9620	0
41	20230907	202100	77430030	9620	9620	9620	9620	0
42	20230907	202000	77430030	9620	9620	9620	9620	0
43	20230907	201900	77430030	9620	9620	9620	9620	0
44	20230907	201800	77430030	9620	9620	9620	9620	0
45	20230907	201700	77430030	9620	9620	9620	9620	0
46	20230907	201600	77430030	9620	9620	9620	9620	0
47	20230907	201500	77430030	9620	9620	9620	9620	0
48	20230907	201400	77430030	9620	9620	9620	9620	0
49	20230907	201300	77430030	9620	9620	9620	9620	0
50	20230907	201200	77430030	9620	9620	9620	9620	0
51	20230907	201100	77430030	9620	9620	9620	9620	0
52	20230907	201000	77430030	9620	9620	9620	9620	0
53	20230907	200900	77430030	9620	9620	9620	9620	0
54	20230907	200800	77430030	9620	9620	9620	9620	0
55	20230907	200700	77430030	9620	9620	9620	9620	0
56	20230907	200600	77430030	9620	9620	9620	9620	0
57	20230907	200500	77430030	9620	9620	9620	9620	0
58	20230907	200400	77430030	9620	9620	9620	9620	0
59	20230907	200300	77430030	9620	9620	9620	9620	0
60	20230907	200200	77430030	9620	9620	9620	9620	0
61	20230907	200100	77430030	9620	9620	9620	9620	0
62	20230907	200000	77430030	9620	9620	9620	9620	225
63	20230907	195900	77430030	9620	9620	9620	9620	0
64	20230907	195800	77430030	9620	9620	9620	9620	0
65	20230907	195700	77430030	9620	9620	9620	9620	0
66	20230907	195600	77430030	9620	9620	9620	9620	0
67	20230907	195500	77430030	9620	9620	9620	9620	0
68	20230907	195400	77430030	9620	9620	9620	9620	0
69	20230907	195300	77430030	9620	9620	9620	9620	0
70	20230907	195200	77430030	9620	9620	9620	9620	0
71	20230907	195100	77430030	9620	9620	9620	9620	0
72	20230907	195000	77430030	9620	9620	9620	9620	0
73	20230907	194900	77430030	9620	9620	9620	9620	0
74	20230907	194800	77430030	9620	9620	9620	9620	0
75	20230907	194700	77430030	9620	9620	9620	9620	0
76	20230907	194600	77430030	9620	9620	9620	9620	0
77	20230907	194500	77430030	9620	9620	9620	9620	0
78	20230907	194400	77430030	9620	9620	9620	9620	0
79	20230907	194300	77430030	9620	9620	9620	9620	0
80	20230907	194200	77430030	9620	9620	9620	9620	0
81	20230907	194100	77430030	9620	9620	9620	9620	0
82	20230907	194000	77430030	9620	9620	9620	9620	0
83	20230907	193900	77430030	9620	9620	9620	9620	0
84	20230907	193800	77430030	9620	9620	9620	9620	0
85	20230907	193700	77430030	9620	9620	9620	9620	0
86	20230907	193600	77430030	9620	9620	9620	9620	0
87	20230907	193500	77430030	9620	9620	9620	9620	0
88	20230907	193400	77430030	9620	9620	9620	9620	0
89	20230907	193300	77430030	9620	9620	9620	9620	0
90	20230907	193200	77430030	9620	9620	9620	9620	0
91	20230907	193100	77430030	9620	9620	9620	9620	0
92	20230907	193000	77430030	9620	9620	9620	9620	225
93	20230907	192900	77430030	9620	9620	9620	9620	0
94	20230907	192800	77430030	9620	9620	9620	9620	0
95	20230907	192700	77430030	9620	9620	9620	9620	0
96	20230907	192600	77430030	9620	9620	9620	9620	0
97	20230907	192500	77430030	9620	9620	9620	9620	0
98	20230907	192400	77430030	9620	9620	9620	9620	0
99	20230907	192300	77430030	9620	9620	9620	9620	0
100	20230907	192200	77430030	9620	9620	9620	9620	0
101	20230907	192100	77430030	9620	9620	9620	9620	0
102	20230907	192000	77430030	9620	9620	9620	9620	0
103	20230907	191900	77430030	9620	9620	9620	9620	0
104	20230907	191800	77430030	9620	9620	9620	9620	0
105	20230907	191700	77430030	9620	9620	9620	9620	0
106	20230907	191600	77430030	9620	9620	9620	9620	0
107	20230907	191500	77430030	9620	9620	9620	9620	0
108	20230907	191400	77430030	9620	9620	9620	9620	0
109	20230907	191300	77430030	9620	9620	9620	9620	0
110	20230907	191200	77430030	9620	9620	9620	9620	0
111	20230907	191100	77430030	9620	9620	9620	9620	0
112	20230907	191000	77430030	9620	9620	9620	9620	0
113	20230907	190900	77430030	9620	9620	9620	9620	0
114	20230907	190800	77430030	9620	9620	9620	9620	0
115	20230907	190700	77430030	9620	9620	9620	9620	0
116	20230907	190600	77430030	9620	9620	9620	9620	0
117	20230907	190500	77430030	9620	9620	9620	9620	0
118	20230907	190400	77430030	9620	9620	9620	9620	0
119	20230907	190300	77430030	9620	9620	9620	9620	0
120	20230907	190200	77430030	9620	9620	9620	9620	0
121	20230907	190100	77430030	9620	9620	9620	9620	0
122	20230907	190000	77430030	9620	9620	9620	9620	225
123	20230907	185900	77430030	9620	9620	9620	9620	0
124	20230907	185800	77430030	9620	9620	9620	9620	0
125	20230907	185700	77430030	9620	9620	9620	9620	0
126	20230907	185600	77430030	9620	9620	9620	9620	0
127	20230907	185500	77430030	9620	9620	9620	9620	0
128	20230907	185400	77430030	9620	9620	9620	9620	0
129	20230907	185300	77430030	9620	9620	9620	9620	0
130	20230907	185200	77430030	9620	9620	9620	9620	0
131	20230907	185100	77430030	9620	9620	9620	9620	0
132	20230907	185000	77430030	9620	9620	9620	9620	0
133	20230907	184900	77430030	9620	9620	9620	9620	0
134	20230907	184800	77430030	9620	9620	9620	9620	0
135	20230907	184700	77430030	9620	9620	9620	9620	0
136	20230907	184600	77430030	9620	9620	9620	9620	0
137	20230907	184500	77430030	9620	9620	9620	9620	0
138	20230907	184400	77430030	9620	9620	9620	9620	0
139	20230907	184300	77430030	9620	9620	9620	9620	0
140	20230907	184200	77430030	9620	9620	9620	9620	0
141	20230907	184100	77430030	9620	9620	9620	9620	0
142	20230907	184000	77430030	9620	9620	9620	9620	0
143	20230907	183900	77430030	9620	9620	9620	9620	0
144	20230907	183800	77430030	9620	9620	9620	9620	0
145	20230907	183700	77430030	9620	9620	9620	9620	0
146	20230907	183600	77430030	9620	9620	9620	9620	0
147	20230907	183500	77430030	9620	9620	9620	9620	0
148	20230907	183400	77430030	9620	9620	9620	9620	0
149	20230907	183300	77430030	9620	9620	9620	9620	0
150	20230907	183200	77430030	9620	9620	9620	9620	0
151	20230907	183100	77430030	9620	9620	9620	9620	0
152	20230907	183000	77430030	9620	9620	9620	9620	225
153	20230907	182900	77430030	9620	9620	9620	9620	0
154	20230907	182800	77430030	9620	9620	9620	9620	0
155	20230907	182700	77430030	9620	9620	9620	9620	0
156	20230907	182600	77430030	9620	9620	9620	9620	0
157	20230907	182500	77430030	9620	9620	9620	9620	0
158	20230907	182400	77430030	9620	9620	9620	9620	0
159	20230907	182300	77430030	9620	9620	9620	9620	0
160	20230907	182200	77430030	9620	9620	9620	9620	0
161	20230907	182100	77430030	9620	9620	9620	9620	0
162	20230907	182000	77430030	9620	9620	9620	9620	0
163	20230907	181900	77430030	9620	9620	9620	9620	0
164	20230907	181800	77430030	9620	9620	9620	9620	0
165	20230907	181700	77430030	9620	9620	9620	9620	0
166	20230907	181600	77430030	9620	9620	9620	9620	0
167	20230907	181500	77430030	9620	9620	9620	9620	0
168	20230907	181400	77430030	9620	9620	9620	9620	0
169	20230907	181300	77430030	9620	9620	9620	9620	0
170	20230907	181200	77430030	9620	9620	9620	9620	0
171	20230907	181100	77430030	9620	9620	9620	9620	0
172	20230907	181000	77430030	9620	9620	9620	9620	0
173	20230907	180900	77430030	9620	9620	9620	9620	0
174	20230907	180800	77430030	9620	9620	9620	9620	0
175	20230907	180700	77430030	9620	9620	9620	9620	0
176	20230907	180600	77430030	9620	9620	9620	9620	0
177	20230907	180500	77430030	9620	9620	9620	9620	0
178	20230907	180400	77430030	9620	9620	9620	9620	0
179	20230907	180300	77430030	9620	9620	9620	9620	0
180	20230907	180200	77430030	9620	9620	9620	9620	0
181	20230907	180100	77430030	9620	9620	9620	9620	0
182	20230907	180000	77430030	9620	9620	9620	9620	225
183	20230907	175900	77430030	9620	9620	9620	9620	0
184	20230907	175800	77430030	9620	9620	9620	9620	0
185	20230907	175700	77430030	9620	9620	9620	9620	0
186	20230907	175600	77430030	9620	9620	9620	9620	0
187	20230907	175500	77430030	9620	9620	9620	9620	0
188	20230907	175400	77430030	9620	9620	9620	9620	0
189	20230907	175300	77430030	9620	9620	9620	9620	0
190	20230907	175200	77430030	9620	9620	9620	9620	0
191	20230907	175100	77430030	9620	9620	9620	9620	0
192	20230907	175000	77430030	9620	9620	9620	9620	0
193	20230907	174900	77430030	9620	9620	9620	9620	0
194	20230907	174800	77430030	9620	9620	9620	9620	0
195	20230907	174700	77430030	9620	9620	9620	9620	0
196	20230907	174600	77430030	9620	9620	9620	9620	0
197	20230907	174500	77430030	9620	9620	9620	9620	0
198	20230907	174400	77430030	9620	9620	9620	9620	0
199	20230907	174300	77430030	9620	9620	9620	9620	0
200	20230907	174200	77430030	9620	9620	9620	9620	0
201	20230907	174100	77430030	9620	9620	9620	9620	0
202	20230907	174000	77430030	9620	9620	9620	9620	0
203	20230907	173900	77430030	9620	9620	9620	9620	0
204	20230907	173800	77430030	9620	9620	9620	9620	0
205	20230907	173700	77430030	9620	9620	9620	9620	0
206	20230907	173600	77430030	9620	9620	9620	9620	0
207	20230907	173500	77430030	9620	9620	9620	9620	0
208	20230907	173400	77430030	9620	9620	9620	9620	0
209	20230907	173300	77430030	9620	9620	9620	9620	0
210	20230907	173200	77430030	9620	9620	9620	9620	0
211	20230907	173100	77430030	9620	9620	9620	9620	0
212	20230907	173000	77430030	9620	9620	9620	9620	225
213	20230907	172900	77430030	9620	9620	9620	9620	0
214	20230907	172800	77430030	9620	9620	9620	9620	0
215	20230907	172700	77430030	9620	9620	9620	9620	0
216	20230907	172600	77430030	9620	9620	9620	9620	0
217	20230907	172500	77430030	9620	9620	9620	9620	0
218	20230907	172400	77430030	9620	9620	9620	9620	0
219	20230907	172300	77430030	9620	9620	9620	9620	0
220	20230907	172200	77430030	9620	9620	9620	9620	0
221	20230907	172100	77430030	9620	9620	9620	9620	0
222	20230907	172000	77430030	9620	9620	9620	9620	0
223	20230907	171900	77430030	9620	9620	9620	9620	0
224	20230907	171800	77430030	9620	9620	9620	9620	0
225	20230907	171700	77430030	9620	9620	9620	9620	0
226	20230907	171600	77430030	9620	9620	9620	9620	0
227	20230907	171500	77430030	9620	9620	9620	9620	0
228	20230907	171400	77430030	9620	9620	9620	9620	0
229	20230907	171300	77430030	9620	9620	9620	9620	0
230	20230907	171200	77430030	9620	9620	9620	9620	0
231	20230907	171100	77430030	9620	9620	9620	9620	0
232	20230907	171000	77430030	9620	9620	9620	9620	0
233	20230907	170900	77430030	9620	9620	9620	9620	0
234	20230907	170800	77430030	9620	9620	9620	9620	0
235	20230907	170700	77430030	9620	9620	9620	9620	0
236	20230907	170600	77430030	9620	9620	9620	9620	0
237	20230907	170500	77430030	9620	9620	9620	9620	0
238	20230907	170400	77430030	9620	9620	9620	9620	0
239	20230907	170300	77430030	9620	9620	9620	9620	0
240	20230907	170200	77430030	9620	9620	9620	9620	0
241	20230907	170100	77430030	9620	9620	9620	9620	0
242	20230907	170000	77430030	9620	9620	9620	9620	225
243	20230907	165900	77430030	9620	9620	9620	9620	0
244	20230907	165800	77430030	9620	9620	9620	9620	0
245	20230907	165700	77430030	9620	9620	9620	9620	0
246	20230907	165600	77430030	9620	9620	9620	9620	0
247	20230907	165500	77430030	9620	9620	9620	9620	0
248	20230907	165400	77430030	9620	9620	9620	9620	0
249	20230907	165300	77430030	9620	9620	9620	9620	0
250	20230907	165200	77430030	9620	9620	9620	9620	0
251	20230907	165100	77430030	9620	9620	9620	9620	0
252	20230907	165000	77430030	9620	9620	9620	9620	0
253	20230907	164900	77430030	9620	9620	9620	9620	0
254	20230907	164800	77430030	9620	9620	9620	9620	0
255	20230907	164700	77430030	9620	9620	9620	9620	0
256	20230907	164600	77430030	9620	9620	9620	9620	0
257	20230907	164500	77430030	9620	9620	9620	9620	0
258	20230907	164400	77430030	9620	9620	9620	9620	0
259	20230907	164300	77430030	9620	9620	9620	9620	0
260	20230907	164200	77430030	9620	9620	9620	9620	0
261	20230907	164100	77430030	9620	9620	9620	9620	0
262	20230907	164000	77430030	9620	9620	9620	9620	0
263	20230907	163900	77430030	9620	9620	9620	9620	0
264	20230907	163800	77430030	9620	9620	9620	9620	0
265	20230907	163700	77430030	9620	9620	9620	9620	0
266	20230907	163600	77430030	9620	9620	9620	9620	0
267	20230907	163500	77430030	9620	9620	9620	9620	0
268	20230907	163400	77430030	9620	9620	9620	9620	0
269	20230907	163300	77430030	9620	9620	9620	9620	0
270	20230907	163200	77430030	9620	9620	9620	9620	0
271	20230907	163100	77430030	9620	9620	9620	9620	0
272	20230907	163000	77430030	9620	9620	9620	9620	225
273	20230907	162900	77430030	9620	9620	9620	9620	0
274	20230907	162800	77430030	9620	9620	9620	9620	0
275	20230907	162700	77430030	9620	9620	9620	9620	0
276	20230907	162600	77430030	9620	9620	9620	9620	0
277	20230907	162500	77430030	9620	9620	9620	9620	0
278	20230907	162400	77430030	9620	9620	9620	9620	0
279	20230907	162300	77430030	9620	9620	9620	9620	0
280	20230907	162200	77430030	9620	9620	9620	9620	0
281	20230907	162100	77430030	9620	9620	9620	9620	0
282	20230907	162000	77430030	9620	9620	9620	9620	0
283	20230907	161900	77430030	9620	9620	9620	9620	0
284	20230907	161800	77430030	9620	9620	9620	9620	0
285	20230907	161700	77430030	9620	9620	9620	9620	0
286	20230907	161600	77430030	9620	9620	9620	9620	0
287	20230907	161500	77430030	9620	9620	9620	9620	0
288	20230907	161400	77430030	9620	9620	9620	9620	0
289	20230907	161300	77430030	9620	9620	9620	9620	0
290	20230907	161200	77430030	9620	9620	9620	9620	0
291	20230907	161100	77430030	9620	9620	9620	9620	0
292	20230907	161000	77430030	9620	9620	9620	9620	0
293	20230907	160900	77430030	9620	9620	9620	9620	0
294	20230907	160800	77430030	9620	9620	9620	9620	0
295	20230907	160700	77430030	9620	9620	9620	9620	0
296	20230907	160600	77430030	9620	9620	9620	9620	0
297	20230907	160500	77430030	9620	9620	9620	9620	0
298	20230907	160400	77430030	9620	9620	9620	9620	0
299	20230907	160300	77430030	9620	9620	9620	9620	0
300	20230907	160200	77430030	9620	9620	9620	9620	0
301	20230907	160100	77430030	9620	9620	9620	9620	0
302	20230907	160000	77430030	9620	9620	9620	9620	225
303	20230907	155900	77430030	9620	9620	9620	9620	0
304	20230907	155800	77430030	9620	9620	9620	9620	0
305	20230907	155700	77430030	9620	9620	9620	9620	0
306	20230907	155600	77430030	9620	9620	9620	9620	0
307	20230907	155500	77430030	9620	9620	9620	9620	0
308	20230907	155400	77430030	9620	9620	9620	9620	0
309	20230907	155300	77430030	9620	9620	9620	9620	0
310	20230907	155200	77430030	9620	9620	9620	9620	0
311	20230907	155100	77430030	9620	9620	9620	9620	0
312	20230907	155000	77430030	9620	9620	9620	9620	0
313	20230907	154900	77430030	9620	9620	9620	9620	0
314	20230907	154800	77430030	9620	9620	9620	9620	0
315	20230907	154700	77430030	9620	9620	9620	9620	0
316	20230907	154600	77430030	9620	9620	9620	9620	0
317	20230907	154500	77430030	9620	9620	9620	9620	0
318	20230907	154400	77430030	9620	9620	9620	9620	0
319	20230907	154300	77430030	9620	9620	9620	9620	0
320	20230907	154200	77430030	9620	9620	9620	9620	0
321	20230907	154100	77430030	9620	9620	9620	9620	0
322	20230907	154000	77430030	9620	9620	9620	9620	0
323	20230907	153900	77430030	9620	9620	9620	9620	0
324	20230907	153800	77430030	9620	9620	9620	9620	0
325	20230907	153700	77430030	9620	9620	9620	9620	0
326	20230907	153600	77430030	9620	9620	9620	9620	0
327	20230907	153500	77430030	9620	9620	9620	9620	0
328	20230907	153400	77430030	9620	9620	9620	9620	0
329	20230907	153300	77430030	9620	9620	9620	9620	0
330	20230907	153200	77430030	9620	9620	9620	9620	0
331	20230907	153100	77430030	9620	9620	9620	9620	0
332	20230907	153000	77430030	9620	9620	9620	9620	450
333	20230907	152900	75265530	9610	9610	9610	9610	0
334	20230907	152800	75265530	9610	9610	9610	9610	0
335	20230907	152700	75265530	9610	9610	9610	9610	0
336	20230907	152600	75265530	9610	9610	9610	9610	0
337	20230907	152500	75265530	9610	9610	9610	9610	0
338	20230907	152400	75265530	9610	9610	9610	9610	0
339	20230907	152300	75265530	9610	9610	9610	9610	0
340	20230907	152200	75265530	9610	9610	9610	9610	0
341	20230907	152100	75265530	9610	9610	9610	9610	0
342	20230907	152000	75265530	9610	9610	9610	9610	0
343	20230907	151900	75265530	9610	9610	9610	9610	2
344	20230907	151800	75246310	9550	9620	9620	9550	13
345	20230907	151700	75122060	9620	9620	9620	9620	0
346	20230907	151600	75122060	9620	9620	9620	9620	0
347	20230907	151500	75122060	9620	9620	9620	9620	0
348	20230907	151400	75122060	9620	9620	9620	9620	0
349	20230907	151300	75122060	9620	9620	9620	9620	0
350	20230907	151200	75122060	9620	9620	9620	9620	0
351	20230907	151100	75122060	9620	9620	9620	9620	0
352	20230907	151000	75122060	9620	9620	9620	9620	0
353	20230907	150900	75122060	9620	9620	9620	9620	0
354	20230907	150800	75122060	9620	9620	9620	9620	0
355	20230907	150700	75122060	9620	9620	9620	9620	0
356	20230907	150600	75122060	9620	9620	9620	9620	1
357	20230907	150500	75112440	9590	9590	9590	9590	0
358	20230907	150400	75112440	9590	9590	9590	9590	211
359	20230907	150300	73088950	9550	9550	9550	9550	0
360	20230907	150200	73088950	9550	9550	9550	9550	0
361	20230907	150100	73088950	9550	9550	9550	9550	0
362	20230907	150000	73088950	9550	9550	9550	9550	0
363	20230907	145900	73088950	9550	9550	9550	9550	0
364	20230907	145800	73088950	9550	9550	9550	9550	20
365	20230907	145700	72897950	9560	9560	9560	9560	20
366	20230907	145600	72706750	9560	9560	9560	9560	38
367	20230907	145500	72343470	9560	9560	9560	9560	0
368	20230907	145400	72343470	9560	9560	9560	9560	0
369	20230907	145300	72343470	9560	9560	9560	9560	69
370	20230907	145200	71683830	9560	9560	9560	9560	106
371	20230907	145100	70670470	9550	9580	9580	9550	1549
372	20230907	145000	55874360	9570	9570	9570	9570	0
373	20230907	144900	55874360	9570	9570	9570	9570	30
374	20230907	144800	55587260	9570	9570	9570	9570	59
375	20230907	144700	55022630	9570	9570	9570	9570	85
376	20230907	144600	54209180	9580	9580	9580	9580	1
377	20230907	144500	54199600	9580	9580	9580	9580	22
378	20230907	144400	53988840	9580	9580	9580	9580	0
379	20230907	144300	53988840	9580	9580	9580	9580	0
380	20230907	144200	53988840	9580	9580	9580	9580	14
381	20230907	144100	53854720	9580	9580	9580	9580	0
382	20230907	144000	53854720	9580	9580	9580	9580	0
383	20230907	143900	53854720	9580	9580	9580	9580	100
384	20230907	143800	52896720	9590	9590	9590	9590	2
385	20230907	143700	52877540	9590	9590	9590	9590	1
386	20230907	143600	52867950	9610	9610	9610	9610	1
387	20230907	143500	52858340	9590	9590	9590	9590	0
388	20230907	143400	52858340	9590	9590	9590	9590	0
389	20230907	143300	52858340	9590	9590	9590	9590	5
390	20230907	143200	52810390	9610	9610	9610	9610	0
391	20230907	143100	52810390	9610	9610	9610	9610	50
392	20230907	143000	52329890	9610	9590	9610	9590	205
393	20230907	142900	50359940	9590	9590	9590	9590	45
394	20230907	142800	49928390	9610	9610	9610	9610	0
395	20230907	142700	49928390	9610	9610	9610	9610	0
396	20230907	142600	49928390	9610	9610	9610	9610	0
397	20230907	142500	49928390	9610	9610	9610	9610	0
398	20230907	142400	49928390	9610	9610	9610	9610	50
399	20230907	142300	49447890	9610	9610	9610	9610	0
400	20230907	142200	49447890	9610	9610	9610	9610	1
401	20230907	142100	49438280	9610	9610	9610	9610	0
402	20230907	142000	49438280	9610	9610	9610	9610	28
403	20230907	141900	49169200	9610	9610	9610	9610	0
404	20230907	141800	49169200	9610	9600	9610	9600	116
405	20230907	141700	48055300	9590	9590	9590	9590	2
406	20230907	141600	48036120	9580	9590	9590	9580	30
407	20230907	141500	47748570	9590	9590	9590	9590	10
408	20230907	141400	47652670	9590	9590	9590	9590	0
409	20230907	141300	47652670	9590	9590	9590	9590	0
410	20230907	141200	47652670	9590	9590	9590	9590	0
411	20230907	141100	47652670	9590	9590	9590	9590	0
412	20230907	141000	47652670	9590	9590	9590	9590	14
413	20230907	140900	47518410	9600	9600	9600	9600	0
414	20230907	140800	47518410	9600	9600	9600	9600	0
415	20230907	140700	47518410	9600	9590	9600	9590	37
416	20230907	140600	47163570	9580	9580	9580	9580	10
417	20230907	140500	47067770	9580	9580	9580	9580	51
418	20230907	140400	46579190	9580	9580	9580	9580	155
419	20230907	140300	45094290	9590	9590	9590	9590	0
420	20230907	140200	45094290	9590	9590	9590	9590	15
421	20230907	140100	44950440	9590	9600	9600	9590	404
422	20230907	140000	41076070	9590	9600	9600	9590	64
423	20230907	135900	40461690	9600	9620	9620	9600	144
424	20230907	135800	39077650	9620	9620	9620	9620	0
425	20230907	135700	39077650	9620	9620	9620	9620	10
426	20230907	135600	38981450	9650	9650	9650	9650	0
427	20230907	135500	38981450	9650	9650	9650	9650	1
428	20230907	135400	38971800	9640	9640	9640	9640	0
429	20230907	135300	38971800	9640	9640	9640	9640	3
430	20230907	135200	38942880	9640	9640	9640	9640	0
431	20230907	135100	38942880	9640	9640	9640	9640	0
432	20230907	135000	38942880	9640	9640	9640	9640	0
433	20230907	134900	38942880	9640	9640	9640	9640	1
434	20230907	134800	38933240	9630	9630	9630	9630	0
435	20230907	134700	38933240	9630	9630	9630	9630	1
436	20230907	134600	38923610	9620	9620	9620	9620	50
437	20230907	134500	38442610	9630	9630	9630	9630	50
438	20230907	134400	37961110	9660	9660	9660	9660	5
439	20230907	134300	37912810	9660	9660	9660	9660	21
440	20230907	134200	37709950	9660	9660	9660	9660	0
441	20230907	134100	37709950	9660	9660	9660	9660	0
442	20230907	134000	37709950	9660	9660	9660	9660	0
443	20230907	133900	37709950	9660	9630	9660	9630	4
444	20230907	133800	37671400	9660	9660	9660	9660	0
445	20230907	133700	37671400	9660	9660	9660	9660	0
446	20230907	133600	37671400	9660	9660	9660	9660	0
447	20230907	133500	37671400	9660	9660	9660	9660	1
448	20230907	133400	37661740	9640	9640	9640	9640	2
449	20230907	133300	37642460	9640	9640	9640	9640	11
450	20230907	133200	37536420	9670	9670	9670	9670	0
451	20230907	133100	37536420	9670	9670	9670	9670	0
452	20230907	133000	37536420	9670	9670	9670	9670	0
453	20230907	132900	37536420	9670	9670	9670	9670	0
454	20230907	132800	37536420	9670	9670	9670	9670	0
455	20230907	132700	37536420	9670	9670	9670	9670	0
456	20230907	132600	37536420	9670	9670	9670	9670	0
457	20230907	132500	37536420	9670	9670	9670	9670	0
458	20230907	132400	37536420	9670	9670	9670	9670	0
459	20230907	132300	37536420	9670	9670	9670	9670	0
460	20230907	132200	37536420	9670	9670	9670	9670	0
461	20230907	132100	37536420	9670	9670	9670	9670	0
462	20230907	132000	37536420	9670	9670	9670	9670	0
463	20230907	131900	37536420	9670	9670	9670	9670	0
464	20230907	131800	37536420	9670	9670	9670	9670	0
465	20230907	131700	37536420	9670	9670	9670	9670	0
466	20230907	131600	37536420	9670	9670	9670	9670	0
467	20230907	131500	37536420	9670	9670	9670	9670	0
468	20230907	131400	37536420	9670	9670	9670	9670	0
469	20230907	131300	37536420	9670	9670	9670	9670	1
470	20230907	131200	37526750	9590	9590	9590	9590	0
471	20230907	131100	37526750	9590	9590	9590	9590	0
472	20230907	131000	37526750	9590	9590	9590	9590	0
473	20230907	130900	37526750	9590	9590	9590	9590	0
474	20230907	130800	37526750	9590	9590	9590	9590	0
475	20230907	130700	37526750	9590	9590	9590	9590	0
476	20230907	130600	37526750	9590	9590	9590	9590	0
477	20230907	130500	37526750	9590	9590	9590	9590	0
478	20230907	130400	37526750	9590	9630	9630	9590	804
479	20230907	130300	29804370	9630	9630	9630	9630	0
480	20230907	130200	29804370	9630	9630	9630	9630	15
481	20230907	130100	29659920	9630	9640	9640	9630	55
482	20230907	130000	29130190	9680	9680	9680	9680	0
483	20230907	125900	29130190	9680	9680	9680	9680	0
484	20230907	125800	29130190	9680	9680	9680	9680	0
485	20230907	125700	29130190	9680	9680	9680	9680	0
486	20230907	125600	29130190	9680	9680	9680	9680	0
487	20230907	125500	29130190	9680	9680	9680	9680	0
488	20230907	125400	29130190	9680	9680	9680	9680	0
489	20230907	125300	29130190	9680	9680	9680	9680	0
490	20230907	125200	29130190	9680	9680	9680	9680	0
491	20230907	125100	29130190	9680	9680	9680	9680	0
492	20230907	125000	29130190	9680	9680	9680	9680	0
493	20230907	124900	29130190	9680	9680	9680	9680	0
494	20230907	124800	29130190	9680	9680	9680	9680	0
495	20230907	124700	29130190	9680	9680	9680	9680	0
496	20230907	124600	29130190	9680	9680	9680	9680	0
497	20230907	124500	29130190	9680	9680	9680	9680	0
498	20230907	124400	29130190	9680	9680	9680	9680	0
499	20230907	124300	29130190	9680	9680	9680	9680	0
500	20230907	124200	29130190	9680	9680	9680	9680	0
501	20230907	124100	29130190	9680	9680	9680	9680	0
502	20230907	124000	29130190	9680	9680	9680	9680	0
503	20230907	123900	29130190	9680	9680	9680	9680	0
504	20230907	123800	29130190	9680	9680	9680	9680	0
505	20230907	123700	29130190	9680	9680	9680	9680	0
506	20230907	123600	29130190	9680	9680	9680	9680	0
507	20230907	123500	29130190	9680	9680	9680	9680	0
508	20230907	123400	29130190	9680	9680	9680	9680	0
509	20230907	123300	29130190	9680	9680	9680	9680	0
510	20230907	123200	29130190	9680	9680	9680	9680	0
511	20230907	123100	29130190	9680	9680	9680	9680	0
512	20230907	123000	29130190	9680	9680	9680	9680	0
513	20230907	122900	29130190	9680	9680	9680	9680	0
514	20230907	122800	29130190	9680	9680	9680	9680	0
515	20230907	122700	29130190	9680	9680	9680	9680	0
516	20230907	122600	29130190	9680	9680	9680	9680	0
517	20230907	122500	29130190	9680	9680	9680	9680	0
518	20230907	122400	29130190	9680	9680	9680	9680	0
519	20230907	122300	29130190	9680	9680	9680	9680	0
520	20230907	122200	29130190	9680	9680	9680	9680	0
521	20230907	122100	29130190	9680	9680	9680	9680	0
522	20230907	122000	29130190	9680	9680	9680	9680	0
523	20230907	121900	29130190	9680	9680	9680	9680	0
524	20230907	121800	29130190	9680	9680	9680	9680	0
525	20230907	121700	29130190	9680	9680	9680	9680	0
526	20230907	121600	29130190	9680	9680	9680	9680	0
527	20230907	121500	29130190	9680	9680	9680	9680	0
528	20230907	121400	29130190	9680	9680	9680	9680	0
529	20230907	121300	29130190	9680	9680	9680	9680	0
530	20230907	121200	29130190	9680	9680	9680	9680	0
531	20230907	121100	29130190	9680	9680	9680	9680	0
532	20230907	121000	29130190	9680	9680	9680	9680	0
533	20230907	120900	29130190	9680	9680	9680	9680	0
534	20230907	120800	29130190	9680	9680	9680	9680	0
535	20230907	120700	29130190	9680	9680	9680	9680	2
536	20230907	120600	29110830	9680	9680	9680	9680	0
537	20230907	120500	29110830	9680	9680	9680	9680	0
538	20230907	120400	29110830	9680	9680	9680	9680	1
539	20230907	120300	29101150	9680	9680	9680	9680	0
540	20230907	120200	29101150	9680	9680	9680	9680	0
541	20230907	120100	29101150	9680	9680	9680	9680	0
542	20230907	120000	29101150	9680	9680	9680	9680	0
543	20230907	115900	29101150	9680	9680	9680	9680	0
544	20230907	115800	29101150	9680	9680	9680	9680	0
545	20230907	115700	29101150	9680	9680	9680	9680	0
546	20230907	115600	29101150	9680	9680	9680	9680	0
547	20230907	115500	29101150	9680	9680	9680	9680	0
548	20230907	115400	29101150	9680	9680	9680	9680	0
549	20230907	115300	29101150	9680	9680	9680	9680	0
550	20230907	115200	29101150	9680	9680	9680	9680	0
551	20230907	115100	29101150	9680	9680	9680	9680	0
552	20230907	115000	29101150	9680	9670	9680	9670	21
553	20230907	114900	28898070	9670	9670	9670	9670	0
554	20230907	114800	28898070	9670	9670	9670	9670	0
555	20230907	114700	28898070	9670	9630	9670	9590	501
556	20230907	114600	24077680	9670	9630	9670	9630	201
557	20230907	114500	22142010	9630	9630	9630	9630	3
558	20230907	114400	22113120	9670	9670	9670	9670	10
559	20230907	114300	22016420	9670	9670	9670	9670	0
560	20230907	114200	22016420	9670	9670	9670	9670	0
561	20230907	114100	22016420	9670	9670	9670	9670	10
562	20230907	114000	21919720	9670	9670	9670	9670	0
563	20230907	113900	21919720	9670	9670	9670	9670	0
564	20230907	113800	21919720	9670	9670	9670	9670	1
565	20230907	113700	21910050	9670	9670	9670	9670	0
566	20230907	113600	21910050	9670	9670	9670	9670	0
567	20230907	113500	21910050	9670	9670	9670	9670	0
568	20230907	113400	21910050	9670	9670	9670	9670	0
569	20230907	113300	21910050	9670	9670	9670	9670	0
570	20230907	113200	21910050	9670	9670	9670	9670	0
571	20230907	113100	21910050	9670	9670	9670	9670	1
572	20230907	113000	21900380	9660	9660	9660	9660	33
573	20230907	112900	21581600	9660	9660	9660	9660	0
574	20230907	112800	21581600	9660	9660	9660	9660	0
575	20230907	112700	21581600	9660	9660	9660	9660	0
576	20230907	112600	21581600	9660	9660	9660	9660	13
577	20230907	112500	21456020	9660	9660	9660	9660	0
578	20230907	112400	21456020	9660	9660	9660	9660	0
579	20230907	112300	21456020	9660	9660	9660	9660	0
580	20230907	112200	21456020	9660	9660	9660	9660	0
581	20230907	112100	21456020	9660	9660	9660	9660	0
582	20230907	112000	21456020	9660	9660	9660	9660	0
583	20230907	111900	21456020	9660	9660	9660	9660	0
584	20230907	111800	21456020	9660	9660	9660	9660	0
585	20230907	111700	21456020	9660	9660	9660	9660	0
586	20230907	111600	21456020	9660	9660	9660	9660	0
587	20230907	111500	21456020	9660	9660	9660	9660	0
588	20230907	111400	21456020	9660	9660	9660	9660	0
589	20230907	111300	21456020	9660	9660	9660	9660	0
590	20230907	111200	21456020	9660	9660	9660	9660	0
591	20230907	111100	21456020	9660	9660	9660	9660	0
592	20230907	111000	21456020	9660	9660	9660	9660	0
593	20230907	110900	21456020	9660	9660	9660	9660	0
594	20230907	110800	21456020	9660	9660	9660	9660	0
595	20230907	110700	21456020	9660	9660	9660	9660	0
596	20230907	110600	21456020	9660	9660	9660	9660	0
597	20230907	110500	21456020	9660	9660	9660	9660	0
598	20230907	110400	21456020	9660	9660	9660	9660	3
599	20230907	110300	21427040	9670	9670	9670	9670	0
600	20230907	110200	21427040	9670	9670	9670	9670	0
601	20230907	110100	21427040	9670	9670	9670	9670	0
602	20230907	110000	21427040	9670	9670	9670	9670	0
603	20230907	105900	21427040	9670	9670	9670	9670	0
604	20230907	105800	21427040	9670	9670	9670	9670	0
605	20230907	105700	21427040	9670	9670	9670	9670	0
606	20230907	105600	21427040	9670	9670	9670	9670	0
607	20230907	105500	21427040	9670	9670	9670	9670	2
608	20230907	105400	21407700	9670	9670	9670	9670	1
609	20230907	105300	21398030	9610	9610	9610	9610	0
610	20230907	105200	21398030	9610	9610	9610	9610	0
611	20230907	105100	21398030	9610	9610	9610	9610	4
612	20230907	105000	21359590	9620	9620	9620	9620	0
613	20230907	104900	21359590	9620	9620	9620	9620	0
614	20230907	104800	21359590	9620	9620	9620	9620	0
615	20230907	104700	21359590	9620	9620	9620	9620	7
616	20230907	104600	21292250	9610	9610	9610	9610	0
617	20230907	104500	21292250	9610	9610	9610	9610	0
618	20230907	104400	21292250	9610	9610	9610	9610	0
619	20230907	104300	21292250	9610	9610	9610	9610	0
620	20230907	104200	21292250	9610	9610	9610	9610	0
621	20230907	104100	21292250	9610	9610	9610	9610	0
622	20230907	104000	21292250	9610	9610	9610	9610	0
623	20230907	103900	21292250	9610	9610	9610	9610	0
624	20230907	103800	21292250	9610	9610	9610	9610	0
625	20230907	103700	21292250	9610	9610	9610	9610	0
626	20230907	103600	21292250	9610	9610	9610	9610	1
627	20230907	103500	21282640	9600	9600	9600	9600	5
628	20230907	103400	21234640	9600	9600	9600	9600	6
629	20230907	103300	21177040	9600	9600	9600	9600	127
630	20230907	103200	19957840	9600	9600	9600	9600	1
631	20230907	103100	19948240	9600	9600	9600	9600	1
632	20230907	103000	19938640	9600	9590	9600	9590	51
633	20230907	102900	19449540	9600	9600	9600	9600	0
634	20230907	102800	19449540	9600	9600	9600	9600	0
635	20230907	102700	19449540	9600	9600	9600	9600	0
636	20230907	102600	19449540	9600	9600	9600	9600	9
637	20230907	102500	19363140	9600	9600	9600	9600	0
638	20230907	102400	19363140	9600	9600	9600	9600	0
639	20230907	102300	19363140	9600	9600	9600	9600	1
640	20230907	102200	19353540	9600	9600	9600	9600	0
641	20230907	102100	19353540	9600	9600	9600	9600	0
642	20230907	102000	19353540	9600	9600	9600	9600	521
643	20230907	101900	14351940	9610	9610	9610	9610	121
644	20230907	101800	13189130	9600	9600	9600	9600	0
645	20230907	101700	13189130	9600	9600	9600	9600	1
646	20230907	101600	13179530	9600	9610	9610	9600	220
647	20230907	101500	11067400	9610	9610	9610	9610	19
648	20230907	101400	10884810	9620	9620	9620	9620	2
649	20230907	101300	10865570	9620	9620	9620	9620	0
650	20230907	101200	10865570	9620	9620	9620	9620	0
651	20230907	101100	10865570	9620	9620	9620	9620	122
652	20230907	101000	9691930	9620	9630	9630	9620	71
653	20230907	100900	9008810	9630	9630	9630	9630	0
654	20230907	100800	9008810	9630	9650	9650	9620	105
655	20230907	100700	7997420	9660	9660	9660	9660	0
656	20230907	100600	7997420	9660	9660	9660	9660	0
657	20230907	100500	7997420	9660	9670	9670	9660	11
658	20230907	100400	7891150	9650	9650	9650	9650	0
659	20230907	100300	7891150	9650	9650	9650	9650	0
660	20230907	100200	7891150	9650	9650	9650	9650	0
661	20230907	100100	7891150	9650	9650	9650	9650	0
662	20230907	100000	7891150	9650	9650	9650	9650	5
663	20230907	095900	7842900	9650	9650	9650	9650	0
664	20230907	095800	7842900	9650	9650	9650	9650	5
665	20230907	095700	7794650	9650	9690	9690	9650	200
666	20230907	095600	5862060	9690	9700	9700	9690	39
667	20230907	095500	5483900	9700	9700	9700	9700	90
668	20230907	095400	4610900	9700	9700	9700	9700	0
669	20230907	095300	4610900	9700	9700	9700	9700	2
670	20230907	095200	4591500	9720	9720	9720	9720	0
671	20230907	095100	4591500	9720	9720	9720	9720	1
672	20230907	095000	4581780	9700	9700	9700	9700	0
673	20230907	094900	4581780	9700	9700	9700	9700	0
674	20230907	094800	4581780	9700	9700	9700	9700	37
675	20230907	094700	4222880	9700	9710	9710	9700	5
676	20230907	094600	4174370	9710	9710	9710	9710	0
677	20230907	094500	4174370	9710	9710	9710	9710	0
678	20230907	094400	4174370	9710	9710	9710	9710	0
679	20230907	094300	4174370	9710	9710	9710	9710	12
680	20230907	094200	4057850	9710	9710	9710	9710	0
681	20230907	094100	4057850	9710	9710	9710	9710	0
682	20230907	094000	4057850	9710	9710	9710	9710	1
683	20230907	093900	4048140	9730	9730	9730	9730	50
684	20230907	093800	3561640	9730	9730	9730	9730	0
685	20230907	093700	3561640	9730	9730	9730	9730	1
686	20230907	093600	3551910	9730	9730	9730	9730	2
687	20230907	093500	3532450	9720	9720	9720	9720	0
688	20230907	093400	3532450	9720	9720	9720	9720	0
689	20230907	093300	3532450	9720	9720	9720	9720	0
690	20230907	093200	3532450	9720	9730	9730	9720	29
691	20230907	093100	3250310	9730	9730	9730	9730	0
692	20230907	093000	3250310	9730	9730	9730	9730	8
693	20230907	092900	3172470	9790	9790	9790	9790	0
694	20230907	092800	3172470	9790	9790	9790	9790	0
695	20230907	092700	3172470	9790	9790	9790	9790	0
696	20230907	092600	3172470	9790	9790	9790	9790	0
697	20230907	092500	3172470	9790	9790	9790	9790	0
698	20230907	092400	3172470	9790	9790	9790	9790	0
699	20230907	092300	3172470	9790	9790	9790	9790	0
700	20230907	092200	3172470	9790	9790	9790	9790	0
701	20230907	092100	3172470	9790	9790	9790	9790	0
702	20230907	092000	3172470	9790	9790	9790	9790	0
703	20230907	091900	3172470	9790	9790	9790	9790	0
704	20230907	091800	3172470	9790	9790	9790	9790	1
705	20230907	091700	3162680	9720	9720	9720	9720	0
706	20230907	091600	3162680	9720	9720	9720	9720	0
707	20230907	091500	3162680	9720	9720	9720	9720	0
708	20230907	091400	3162680	9720	9730	9730	9720	2
709	20230907	091300	3143230	9730	9730	9730	9730	81
710	20230907	091200	2355100	9730	9730	9730	9730	0
711	20230907	091100	2355100	9730	9730	9730	9730	0
712	20230907	091000	2355100	9730	9730	9730	9730	11
713	20230907	090900	2248070	9730	9730	9730	9730	11
714	20230907	090800	2141040	9790	9790	9790	9790	12
715	20230907	090700	2023560	9830	9830	9830	9830	0
716	20230907	090600	2023560	9830	9780	9830	9780	102
717	20230907	090500	1022960	9710	9710	9710	9710	1
718	20230907	090400	1013250	9650	9650	9650	9650	0
719	20230907	090300	1013250	9650	9650	9650	9650	0
720	20230907	090200	1013250	9650	9650	9650	9650	0
721	20230907	090100	1013250	9650	9650	9650	9650	0
722	20230907	090000	1013250	9650	9650	9650	9650	105