KissMeData/086710/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194100	506787630	9060	9060	9060	9060	824
3	20230905	194000	506787630	9060	9060	9060	9060	0
4	20230905	193900	506787630	9060	9060	9060	9060	0
5	20230905	193800	506787630	9060	9060	9060	9060	0
6	20230905	193700	506787630	9060	9060	9060	9060	0
7	20230905	193600	506787630	9060	9060	9060	9060	0
8	20230905	193500	506787630	9060	9060	9060	9060	0
9	20230905	193400	506787630	9060	9060	9060	9060	0
10	20230905	193300	506787630	9060	9060	9060	9060	0
11	20230905	193200	506787630	9060	9060	9060	9060	0
12	20230905	193100	506787630	9060	9060	9060	9060	0
13	20230905	193000	506787630	9060	9060	9060	9060	0
14	20230905	192900	506787630	9060	9060	9060	9060	0
15	20230905	192800	506787630	9060	9060	9060	9060	0
16	20230905	192700	506787630	9060	9060	9060	9060	0
17	20230905	192600	506787630	9060	9060	9060	9060	0
18	20230905	192500	506787630	9060	9060	9060	9060	0
19	20230905	192400	506787630	9060	9060	9060	9060	0
20	20230905	192300	506787630	9060	9060	9060	9060	0
21	20230905	192200	506787630	9060	9060	9060	9060	0
22	20230905	192100	506787630	9060	9060	9060	9060	0
23	20230905	192000	506787630	9060	9060	9060	9060	0
24	20230905	191900	506787630	9060	9060	9060	9060	0
25	20230905	191800	506787630	9060	9060	9060	9060	0
26	20230905	191700	506787630	9060	9060	9060	9060	0
27	20230905	191600	506787630	9060	9060	9060	9060	0
28	20230905	191500	506787630	9060	9060	9060	9060	0
29	20230905	191400	506787630	9060	9060	9060	9060	0
30	20230905	191300	506787630	9060	9060	9060	9060	0
31	20230905	191200	506787630	9060	9060	9060	9060	0
32	20230905	191100	506787630	9060	9060	9060	9060	824
33	20230905	191000	506787630	9060	9060	9060	9060	0
34	20230905	190900	506787630	9060	9060	9060	9060	0
35	20230905	190800	506787630	9060	9060	9060	9060	0
36	20230905	190700	506787630	9060	9060	9060	9060	0
37	20230905	190600	506787630	9060	9060	9060	9060	0
38	20230905	190500	506787630	9060	9060	9060	9060	0
39	20230905	190400	506787630	9060	9060	9060	9060	0
40	20230905	190300	506787630	9060	9060	9060	9060	0
41	20230905	190200	506787630	9060	9060	9060	9060	0
42	20230905	190100	506787630	9060	9060	9060	9060	0
43	20230905	190000	506787630	9060	9060	9060	9060	0
44	20230905	185900	506787630	9060	9060	9060	9060	0
45	20230905	185800	506787630	9060	9060	9060	9060	0
46	20230905	185700	506787630	9060	9060	9060	9060	0
47	20230905	185600	506787630	9060	9060	9060	9060	0
48	20230905	185500	506787630	9060	9060	9060	9060	0
49	20230905	185400	506787630	9060	9060	9060	9060	0
50	20230905	185300	506787630	9060	9060	9060	9060	0
51	20230905	185200	506787630	9060	9060	9060	9060	0
52	20230905	185100	506787630	9060	9060	9060	9060	0
53	20230905	185000	506787630	9060	9060	9060	9060	0
54	20230905	184900	506787630	9060	9060	9060	9060	0
55	20230905	184800	506787630	9060	9060	9060	9060	0
56	20230905	184700	506787630	9060	9060	9060	9060	0
57	20230905	184600	506787630	9060	9060	9060	9060	0
58	20230905	184500	506787630	9060	9060	9060	9060	0
59	20230905	184400	506787630	9060	9060	9060	9060	0
60	20230905	184300	506787630	9060	9060	9060	9060	0
61	20230905	184200	506787630	9060	9060	9060	9060	0
62	20230905	184100	506787630	9060	9060	9060	9060	824
63	20230905	184000	506787630	9060	9060	9060	9060	0
64	20230905	183900	506787630	9060	9060	9060	9060	0
65	20230905	183800	506787630	9060	9060	9060	9060	0
66	20230905	183700	506787630	9060	9060	9060	9060	0
67	20230905	183600	506787630	9060	9060	9060	9060	0
68	20230905	183500	506787630	9060	9060	9060	9060	0
69	20230905	183400	506787630	9060	9060	9060	9060	0
70	20230905	183300	506787630	9060	9060	9060	9060	0
71	20230905	183200	506787630	9060	9060	9060	9060	0
72	20230905	183100	506787630	9060	9060	9060	9060	0
73	20230905	183000	506787630	9060	9060	9060	9060	0
74	20230905	182900	506787630	9060	9060	9060	9060	0
75	20230905	182800	506787630	9060	9060	9060	9060	0
76	20230905	182700	506787630	9060	9060	9060	9060	0
77	20230905	182600	506787630	9060	9060	9060	9060	0
78	20230905	182500	506787630	9060	9060	9060	9060	0
79	20230905	182400	506787630	9060	9060	9060	9060	0
80	20230905	182300	506787630	9060	9060	9060	9060	0
81	20230905	182200	506787630	9060	9060	9060	9060	0
82	20230905	182100	506787630	9060	9060	9060	9060	0
83	20230905	182000	506787630	9060	9060	9060	9060	0
84	20230905	181900	506787630	9060	9060	9060	9060	0
85	20230905	181800	506787630	9060	9060	9060	9060	0
86	20230905	181700	506787630	9060	9060	9060	9060	0
87	20230905	181600	506787630	9060	9060	9060	9060	0
88	20230905	181500	506787630	9060	9060	9060	9060	0
89	20230905	181400	506787630	9060	9060	9060	9060	0
90	20230905	181300	506787630	9060	9060	9060	9060	0
91	20230905	181200	506787630	9060	9060	9060	9060	0
92	20230905	181100	506787630	9060	9060	9060	9060	824
93	20230905	181000	506787630	9060	9060	9060	9060	0
94	20230905	180900	506787630	9060	9060	9060	9060	0
95	20230905	180800	506787630	9060	9060	9060	9060	0
96	20230905	180700	506787630	9060	9060	9060	9060	0
97	20230905	180600	506787630	9060	9060	9060	9060	0
98	20230905	180500	506787630	9060	9060	9060	9060	0
99	20230905	180400	506787630	9060	9060	9060	9060	0
100	20230905	180300	506787630	9060	9060	9060	9060	0
101	20230905	180200	506787630	9060	9060	9060	9060	0
102	20230905	180100	506787630	9060	9060	9060	9060	0
103	20230905	180000	506787630	9060	9060	9060	9060	0
104	20230905	175900	506787630	9060	9060	9060	9060	0
105	20230905	175800	506787630	9060	9060	9060	9060	0
106	20230905	175700	506787630	9060	9060	9060	9060	0
107	20230905	175600	506787630	9060	9060	9060	9060	0
108	20230905	175500	506787630	9060	9060	9060	9060	0
109	20230905	175400	506787630	9060	9060	9060	9060	0
110	20230905	175300	506787630	9060	9060	9060	9060	0
111	20230905	175200	506787630	9060	9060	9060	9060	0
112	20230905	175100	506787630	9060	9060	9060	9060	0
113	20230905	175000	506787630	9060	9060	9060	9060	0
114	20230905	174900	506787630	9060	9060	9060	9060	0
115	20230905	174800	506787630	9060	9060	9060	9060	0
116	20230905	174700	506787630	9060	9060	9060	9060	0
117	20230905	174600	506787630	9060	9060	9060	9060	0
118	20230905	174500	506787630	9060	9060	9060	9060	0
119	20230905	174400	506787630	9060	9060	9060	9060	0
120	20230905	174300	506787630	9060	9060	9060	9060	0
121	20230905	174200	506787630	9060	9060	9060	9060	0
122	20230905	174100	506787630	9060	9060	9060	9060	824
123	20230905	174000	506787630	9060	9060	9060	9060	0
124	20230905	173900	506787630	9060	9060	9060	9060	0
125	20230905	173800	506787630	9060	9060	9060	9060	0
126	20230905	173700	506787630	9060	9060	9060	9060	0
127	20230905	173600	506787630	9060	9060	9060	9060	0
128	20230905	173500	506787630	9060	9060	9060	9060	0
129	20230905	173400	506787630	9060	9060	9060	9060	0
130	20230905	173300	506787630	9060	9060	9060	9060	0
131	20230905	173200	506787630	9060	9060	9060	9060	0
132	20230905	173100	506787630	9060	9060	9060	9060	0
133	20230905	173000	506787630	9060	9060	9060	9060	0
134	20230905	172900	506787630	9060	9060	9060	9060	0
135	20230905	172800	506787630	9060	9060	9060	9060	0
136	20230905	172700	506787630	9060	9060	9060	9060	0
137	20230905	172600	506787630	9060	9060	9060	9060	0
138	20230905	172500	506787630	9060	9060	9060	9060	0
139	20230905	172400	506787630	9060	9060	9060	9060	0
140	20230905	172300	506787630	9060	9060	9060	9060	0
141	20230905	172200	506787630	9060	9060	9060	9060	0
142	20230905	172100	506787630	9060	9060	9060	9060	0
143	20230905	172000	506787630	9060	9060	9060	9060	0
144	20230905	171900	506787630	9060	9060	9060	9060	0
145	20230905	171800	506787630	9060	9060	9060	9060	0
146	20230905	171700	506787630	9060	9060	9060	9060	0
147	20230905	171600	506787630	9060	9060	9060	9060	0
148	20230905	171500	506787630	9060	9060	9060	9060	0
149	20230905	171400	506787630	9060	9060	9060	9060	0
150	20230905	171300	506787630	9060	9060	9060	9060	0
151	20230905	171200	506787630	9060	9060	9060	9060	0
152	20230905	171100	506787630	9060	9060	9060	9060	824
153	20230905	171000	506787630	9060	9060	9060	9060	0
154	20230905	170900	506787630	9060	9060	9060	9060	0
155	20230905	170800	506787630	9060	9060	9060	9060	0
156	20230905	170700	506787630	9060	9060	9060	9060	0
157	20230905	170600	506787630	9060	9060	9060	9060	0
158	20230905	170500	506787630	9060	9060	9060	9060	0
159	20230905	170400	506787630	9060	9060	9060	9060	0
160	20230905	170300	506787630	9060	9060	9060	9060	0
161	20230905	170200	506787630	9060	9060	9060	9060	0
162	20230905	170100	506787630	9060	9060	9060	9060	0
163	20230905	170000	506787630	9060	9060	9060	9060	0
164	20230905	165900	506787630	9060	9060	9060	9060	0
165	20230905	165800	506787630	9060	9060	9060	9060	0
166	20230905	165700	506787630	9060	9060	9060	9060	0
167	20230905	165600	506787630	9060	9060	9060	9060	0
168	20230905	165500	506787630	9060	9060	9060	9060	0
169	20230905	165400	506787630	9060	9060	9060	9060	0
170	20230905	165300	506787630	9060	9060	9060	9060	0
171	20230905	165200	506787630	9060	9060	9060	9060	0
172	20230905	165100	506787630	9060	9060	9060	9060	0
173	20230905	165000	506787630	9060	9060	9060	9060	0
174	20230905	164900	506787630	9060	9060	9060	9060	0
175	20230905	164800	506787630	9060	9060	9060	9060	0
176	20230905	164700	506787630	9060	9060	9060	9060	0
177	20230905	164600	506787630	9060	9060	9060	9060	0
178	20230905	164500	506787630	9060	9060	9060	9060	0
179	20230905	164400	506787630	9060	9060	9060	9060	0
180	20230905	164300	506787630	9060	9060	9060	9060	0
181	20230905	164200	506787630	9060	9060	9060	9060	0
182	20230905	164100	506787630	9060	9060	9060	9060	824
183	20230905	164000	506787630	9060	9060	9060	9060	0
184	20230905	163900	506787630	9060	9060	9060	9060	0
185	20230905	163800	506787630	9060	9060	9060	9060	0
186	20230905	163700	506787630	9060	9060	9060	9060	0
187	20230905	163600	506787630	9060	9060	9060	9060	0
188	20230905	163500	506787630	9060	9060	9060	9060	0
189	20230905	163400	506787630	9060	9060	9060	9060	0
190	20230905	163300	506787630	9060	9060	9060	9060	0
191	20230905	163200	506787630	9060	9060	9060	9060	0
192	20230905	163100	506787630	9060	9060	9060	9060	0
193	20230905	163000	506787630	9060	9060	9060	9060	0
194	20230905	162900	506787630	9060	9060	9060	9060	0
195	20230905	162800	506787630	9060	9060	9060	9060	0
196	20230905	162700	506787630	9060	9060	9060	9060	0
197	20230905	162600	506787630	9060	9060	9060	9060	0
198	20230905	162500	506787630	9060	9060	9060	9060	0
199	20230905	162400	506787630	9060	9060	9060	9060	0
200	20230905	162300	506787630	9060	9060	9060	9060	0
201	20230905	162200	506787630	9060	9060	9060	9060	0
202	20230905	162100	506787630	9060	9060	9060	9060	0
203	20230905	162000	506787630	9060	9060	9060	9060	0
204	20230905	161900	506787630	9060	9060	9060	9060	0
205	20230905	161800	506787630	9060	9060	9060	9060	0
206	20230905	161700	506787630	9060	9060	9060	9060	0
207	20230905	161600	506787630	9060	9060	9060	9060	0
208	20230905	161500	506787630	9060	9060	9060	9060	0
209	20230905	161400	506787630	9060	9060	9060	9060	0
210	20230905	161300	506787630	9060	9060	9060	9060	0
211	20230905	161200	506787630	9060	9060	9060	9060	0
212	20230905	161100	506787630	9060	9060	9060	9060	824
213	20230905	161000	506787630	9060	9060	9060	9060	0
214	20230905	160900	506787630	9060	9060	9060	9060	0
215	20230905	160800	506787630	9060	9060	9060	9060	0
216	20230905	160700	506787630	9060	9060	9060	9060	0
217	20230905	160600	506787630	9060	9060	9060	9060	0
218	20230905	160500	506787630	9060	9060	9060	9060	0
219	20230905	160400	506787630	9060	9060	9060	9060	0
220	20230905	160300	506787630	9060	9060	9060	9060	0
221	20230905	160200	506787630	9060	9060	9060	9060	0
222	20230905	160100	506787630	9060	9060	9060	9060	0
223	20230905	160000	506787630	9060	9060	9060	9060	0
224	20230905	155900	506787630	9060	9060	9060	9060	0
225	20230905	155800	506787630	9060	9060	9060	9060	0
226	20230905	155700	506787630	9060	9060	9060	9060	0
227	20230905	155600	506787630	9060	9060	9060	9060	0
228	20230905	155500	506787630	9060	9060	9060	9060	0
229	20230905	155400	506787630	9060	9060	9060	9060	0
230	20230905	155300	506787630	9060	9060	9060	9060	0
231	20230905	155200	506787630	9060	9060	9060	9060	0
232	20230905	155100	506787630	9060	9060	9060	9060	0
233	20230905	155000	506787630	9060	9060	9060	9060	0
234	20230905	154900	506787630	9060	9060	9060	9060	0
235	20230905	154800	506787630	9060	9060	9060	9060	0
236	20230905	154700	506787630	9060	9060	9060	9060	0
237	20230905	154600	506787630	9060	9060	9060	9060	0
238	20230905	154500	506787630	9060	9060	9060	9060	0
239	20230905	154400	506787630	9060	9060	9060	9060	0
240	20230905	154300	506787630	9060	9060	9060	9060	0
241	20230905	154200	506787630	9060	9060	9060	9060	0
242	20230905	154100	506787630	9060	9060	9060	9060	824
243	20230905	154000	506787630	9060	9060	9060	9060	0
244	20230905	153900	506787630	9060	9060	9060	9060	0
245	20230905	153800	506787630	9060	9060	9060	9060	0
246	20230905	153700	506787630	9060	9060	9060	9060	0
247	20230905	153600	506787630	9060	9060	9060	9060	0
248	20230905	153500	506787630	9060	9060	9060	9060	0
249	20230905	153400	506787630	9060	9060	9060	9060	0
250	20230905	153300	506787630	9060	9060	9060	9060	0
251	20230905	153200	506787630	9060	9060	9060	9060	0
252	20230905	153100	506787630	9060	9060	9060	9060	0
253	20230905	153000	506787630	9060	9060	9060	9060	824
254	20230905	152900	499322190	9050	9050	9050	9050	0
255	20230905	152800	499322190	9050	9050	9050	9050	0
256	20230905	152700	499322190	9050	9050	9050	9050	0
257	20230905	152600	499322190	9050	9050	9050	9050	0
258	20230905	152500	499322190	9050	9050	9050	9050	0
259	20230905	152400	499322190	9050	9050	9050	9050	0
260	20230905	152300	499322190	9050	9050	9050	9050	0
261	20230905	152200	499322190	9050	9050	9050	9050	0
262	20230905	152100	499322190	9050	9050	9050	9050	0
263	20230905	152000	499322190	9050	9050	9050	9050	0
264	20230905	151900	499322190	9050	9020	9050	9020	1577
265	20230905	151800	485052000	9030	9030	9030	9030	72
266	20230905	151700	484401840	9050	9050	9050	9050	0
267	20230905	151600	484401840	9050	9050	9050	9050	0
268	20230905	151500	484401840	9050	9050	9050	9030	12
269	20230905	151400	484293380	9050	9050	9050	9050	0
270	20230905	151300	484293380	9050	9050	9050	9050	150
271	20230905	151200	482935880	9050	9050	9050	9050	400
272	20230905	151100	479315880	9030	9030	9030	9030	540
273	20230905	151000	474439680	9020	9010	9020	9000	125
274	20230905	150900	473312570	9010	9010	9010	9010	339
275	20230905	150800	470258180	9000	9000	9000	9000	60
276	20230905	150700	469718180	9010	9010	9010	9010	486
277	20230905	150600	465339320	9010	9010	9010	9010	68
278	20230905	150500	464726640	9010	9030	9030	9010	312
279	20230905	150400	461909520	9020	9020	9020	9020	774
280	20230905	150300	454928040	9020	9040	9040	9020	465
281	20230905	150200	450732640	9060	9060	9060	9060	0
282	20230905	150100	450732640	9060	9060	9060	9060	0
283	20230905	150000	450732640	9060	9060	9060	9060	0
284	20230905	145900	450732640	9060	9060	9060	9060	0
285	20230905	145800	450732640	9060	9060	9060	9060	0
286	20230905	145700	450732640	9060	9060	9060	9060	0
287	20230905	145600	450732640	9060	9060	9060	9060	2
288	20230905	145500	450714520	9060	9040	9060	9040	40
289	20230905	145400	450352320	9020	9020	9020	9020	0
290	20230905	145300	450352320	9020	9020	9020	9020	0
291	20230905	145200	450352320	9020	9020	9020	9020	0
292	20230905	145100	450352320	9020	9020	9020	9020	0
293	20230905	145000	450352320	9020	9020	9020	9020	0
294	20230905	144900	450352320	9020	9020	9020	9020	0
295	20230905	144800	450352320	9020	9020	9020	9020	0
296	20230905	144700	450352320	9020	9020	9020	9020	2
297	20230905	144600	450334280	9060	9060	9060	9060	0
298	20230905	144500	450334280	9060	9060	9060	9060	1
299	20230905	144400	450325220	9020	9020	9020	9020	0
300	20230905	144300	450325220	9020	9020	9020	9020	0
301	20230905	144200	450325220	9020	9020	9020	9020	0
302	20230905	144100	450325220	9020	9020	9020	9020	0
303	20230905	144000	450325220	9020	9020	9020	9020	0
304	20230905	143900	450325220	9020	9020	9020	9020	0
305	20230905	143800	450325220	9020	9020	9020	9020	1558
306	20230905	143700	436272060	9010	9010	9010	9010	44
307	20230905	143600	435875620	9010	9010	9010	9010	0
308	20230905	143500	435875620	9010	9010	9010	9010	0
309	20230905	143400	435875620	9010	9010	9010	9010	5
310	20230905	143300	435830570	9010	9010	9010	9010	6
311	20230905	143200	435776510	9010	9010	9010	9010	15
312	20230905	143100	435641360	9020	9020	9020	9020	1
313	20230905	143000	435632340	9020	9020	9020	9020	0
314	20230905	142900	435632340	9020	9020	9020	9020	50
315	20230905	142800	435181340	9020	9020	9020	9020	0
316	20230905	142700	435181340	9020	9020	9020	9020	0
317	20230905	142600	435181340	9020	9020	9020	9020	0
318	20230905	142500	435181340	9020	9020	9020	9020	0
319	20230905	142400	435181340	9020	9020	9020	9020	1
320	20230905	142300	435172320	9020	9020	9020	9020	7
321	20230905	142200	435109180	9000	9000	9000	9000	0
322	20230905	142100	435109180	9000	9000	9000	9000	0
323	20230905	142000	435109180	9000	9000	9000	9000	0
324	20230905	141900	435109180	9000	9000	9000	9000	100
325	20230905	141800	434209180	9000	9000	9000	9000	0
326	20230905	141700	434209180	9000	9000	9000	9000	0
327	20230905	141600	434209180	9000	9020	9020	9000	3746
328	20230905	141500	400483910	9020	9020	9020	9020	0
329	20230905	141400	400483910	9020	9020	9020	9020	0
330	20230905	141300	400483910	9020	9020	9020	9020	0
331	20230905	141200	400483910	9020	9020	9020	9020	0
332	20230905	141100	400483910	9020	9020	9020	9020	924
333	20230905	141000	392149430	9020	9020	9020	9020	1200
334	20230905	140900	381325430	9050	9050	9050	9050	0
335	20230905	140800	381325430	9050	9050	9050	9050	0
336	20230905	140700	381325430	9050	9050	9050	9050	0
337	20230905	140600	381325430	9050	9050	9050	9050	0
338	20230905	140500	381325430	9050	9050	9050	9050	0
339	20230905	140400	381325430	9050	9050	9050	9050	0
340	20230905	140300	381325430	9050	9050	9050	9050	0
341	20230905	140200	381325430	9050	9050	9050	9050	0
342	20230905	140100	381325430	9050	9050	9050	9050	0
343	20230905	140000	381325430	9050	9050	9050	9050	0
344	20230905	135900	381325430	9050	9020	9050	9020	10
345	20230905	135800	381235080	9020	9020	9020	9020	522
346	20230905	135700	376526640	9010	9010	9010	9000	691
347	20230905	135600	370300850	9010	9020	9020	9010	592
348	20230905	135500	364962150	9020	9020	9020	9020	0
349	20230905	135400	364962150	9020	9020	9020	9020	200
350	20230905	135300	363158150	9020	9030	9030	9020	30
351	20230905	135200	362887410	9030	9030	9030	9030	0
352	20230905	135100	362887410	9030	9030	9030	9030	0
353	20230905	135000	362887410	9030	9030	9030	9030	160
354	20230905	134900	361442610	9040	9040	9040	9040	0
355	20230905	134800	361442610	9040	9040	9040	9040	0
356	20230905	134700	361442610	9040	9040	9040	9040	0
357	20230905	134600	361442610	9040	9040	9040	9040	0
358	20230905	134500	361442610	9040	9040	9040	9040	2
359	20230905	134400	361424530	9030	9030	9030	9030	0
360	20230905	134300	361424530	9030	9030	9030	9030	0
361	20230905	134200	361424530	9030	9030	9030	9030	0
362	20230905	134100	361424530	9030	9030	9030	9030	0
363	20230905	134000	361424530	9030	9030	9030	9030	0
364	20230905	133900	361424530	9030	9030	9030	9030	0
365	20230905	133800	361424530	9030	9050	9050	9030	361
366	20230905	133700	358163480	9050	9050	9050	9050	0
367	20230905	133600	358163480	9050	9050	9050	9050	656
368	20230905	133500	352226680	9050	9050	9050	9050	0
369	20230905	133400	352226680	9050	9050	9050	9050	20
370	20230905	133300	352045680	9050	9050	9050	9050	0
371	20230905	133200	352045680	9050	9050	9050	9050	0
372	20230905	133100	352045680	9050	9050	9050	9050	0
373	20230905	133000	352045680	9050	9050	9050	9050	0
374	20230905	132900	352045680	9050	9050	9050	9050	0
375	20230905	132800	352045680	9050	9050	9050	9050	0
376	20230905	132700	352045680	9050	9050	9050	9050	0
377	20230905	132600	352045680	9050	9050	9050	9050	0
378	20230905	132500	352045680	9050	9050	9050	9050	0
379	20230905	132400	352045680	9050	9050	9050	9050	0
380	20230905	132300	352045680	9050	9050	9050	9050	0
381	20230905	132200	352045680	9050	9050	9050	9050	0
382	20230905	132100	352045680	9050	9050	9050	9050	0
383	20230905	132000	352045680	9050	9050	9050	9050	8
384	20230905	131900	351973280	9050	9050	9050	9050	0
385	20230905	131800	351973280	9050	9050	9050	9050	0
386	20230905	131700	351973280	9050	9050	9050	9050	0
387	20230905	131600	351973280	9050	9050	9050	9050	0
388	20230905	131500	351973280	9050	9060	9060	9050	34
389	20230905	131400	351665560	9040	9040	9040	9040	12
390	20230905	131300	351557080	9040	9040	9040	9040	0
391	20230905	131200	351557080	9040	9040	9040	9040	0
392	20230905	131100	351557080	9040	9040	9040	9040	0
393	20230905	131000	351557080	9040	9040	9040	9040	0
394	20230905	130900	351557080	9040	9040	9040	9040	0
395	20230905	130800	351557080	9040	9040	9040	9040	0
396	20230905	130700	351557080	9040	9040	9040	9040	10
397	20230905	130600	351466680	9030	9030	9030	9030	0
398	20230905	130500	351466680	9030	9030	9030	9030	15
399	20230905	130400	351331230	9030	9040	9040	9030	100
400	20230905	130300	350427610	9040	9040	9040	9040	0
401	20230905	130200	350427610	9040	9040	9040	9040	0
402	20230905	130100	350427610	9040	9040	9040	9040	0
403	20230905	130000	350427610	9040	9040	9040	9040	60
404	20230905	125900	349885210	9040	9040	9040	9040	0
405	20230905	125800	349885210	9040	9040	9040	9040	0
406	20230905	125700	349885210	9040	9040	9040	9040	0
407	20230905	125600	349885210	9040	9040	9040	9040	1
408	20230905	125500	349876170	9060	9060	9060	9060	0
409	20230905	125400	349876170	9060	9060	9060	9060	0
410	20230905	125300	349876170	9060	9060	9060	9060	0
411	20230905	125200	349876170	9060	9060	9060	9060	10
412	20230905	125100	349785570	9060	9060	9060	9060	0
413	20230905	125000	349785570	9060	9060	9060	9060	0
414	20230905	124900	349785570	9060	9060	9060	9060	0
415	20230905	124800	349785570	9060	9060	9060	9060	0
416	20230905	124700	349785570	9060	9060	9060	9060	0
417	20230905	124600	349785570	9060	9060	9060	9060	1
418	20230905	124500	349776510	9080	9070	9080	9040	5003
419	20230905	124400	304480750	9070	9070	9070	9070	0
420	20230905	124300	304480750	9070	9070	9070	9070	20
421	20230905	124200	304299350	9070	9070	9070	9070	0
422	20230905	124100	304299350	9070	9070	9070	9070	0
423	20230905	124000	304299350	9070	9070	9070	9070	0
424	20230905	123900	304299350	9070	9070	9070	9070	0
425	20230905	123800	304299350	9070	9070	9070	9070	0
426	20230905	123700	304299350	9070	9070	9070	9070	0
427	20230905	123600	304299350	9070	9070	9070	9070	0
428	20230905	123500	304299350	9070	9070	9070	9070	0
429	20230905	123400	304299350	9070	9070	9070	9070	0
430	20230905	123300	304299350	9070	9070	9070	9070	67
431	20230905	123200	303691660	9070	9070	9070	9070	197
432	20230905	123100	301904870	9070	9070	9070	9070	0
433	20230905	123000	301904870	9070	9070	9070	9070	0
434	20230905	122900	301904870	9070	9070	9070	9070	0
435	20230905	122800	301904870	9070	9070	9070	9070	5
436	20230905	122700	301859520	9070	9070	9070	9070	50
437	20230905	122600	301406020	9070	9070	9070	9070	163
438	20230905	122500	299927610	9070	9070	9070	9070	0
439	20230905	122400	299927610	9070	9070	9070	9070	0
440	20230905	122300	299927610	9070	9070	9070	9070	0
441	20230905	122200	299927610	9070	9070	9070	9070	0
442	20230905	122100	299927610	9070	9070	9070	9070	0
443	20230905	122000	299927610	9070	9070	9070	9070	300
444	20230905	121900	297206610	9070	9070	9070	9070	0
445	20230905	121800	297206610	9070	9070	9070	9070	0
446	20230905	121700	297206610	9070	9080	9080	9070	946
447	20230905	121600	288625790	9090	9090	9090	9090	0
448	20230905	121500	288625790	9090	9090	9090	9090	12
449	20230905	121400	288516710	9090	9090	9090	9090	0
450	20230905	121300	288516710	9090	9090	9090	9090	0
451	20230905	121200	288516710	9090	9090	9090	9090	0
452	20230905	121100	288516710	9090	9090	9090	9090	1
453	20230905	121000	288507620	9070	9070	9070	9070	1
454	20230905	120900	288498550	9090	9090	9090	9090	0
455	20230905	120800	288498550	9090	9090	9090	9090	0
456	20230905	120700	288498550	9090	9090	9090	9090	0
457	20230905	120600	288498550	9090	9090	9090	9090	9
458	20230905	120500	288416740	9090	9090	9090	9090	0
459	20230905	120400	288416740	9090	9090	9090	9090	0
460	20230905	120300	288416740	9090	9090	9090	9090	0
461	20230905	120200	288416740	9090	9090	9090	9090	0
462	20230905	120100	288416740	9090	9090	9090	9090	0
463	20230905	120000	288416740	9090	9090	9090	9090	0
464	20230905	115900	288416740	9090	9090	9090	9090	0
465	20230905	115800	288416740	9090	9090	9090	9090	0
466	20230905	115700	288416740	9090	9090	9090	9090	0
467	20230905	115600	288416740	9090	9090	9090	9090	3
468	20230905	115500	288389470	9100	9100	9100	9100	0
469	20230905	115400	288389470	9100	9100	9100	9100	0
470	20230905	115300	288389470	9100	9100	9100	9100	0
471	20230905	115200	288389470	9100	9100	9100	9100	0
472	20230905	115100	288389470	9100	9100	9100	9100	0
473	20230905	115000	288389470	9100	9100	9100	9100	0
474	20230905	114900	288389470	9100	9080	9100	9070	56
475	20230905	114800	287881210	9080	9080	9080	9080	0
476	20230905	114700	287881210	9080	9080	9080	9080	0
477	20230905	114600	287881210	9080	9080	9080	9080	0
478	20230905	114500	287881210	9080	9080	9080	9080	159
479	20230905	114400	286437490	9070	9070	9070	9070	0
480	20230905	114300	286437490	9070	9070	9070	9070	0
481	20230905	114200	286437490	9070	9070	9070	9070	0
482	20230905	114100	286437490	9070	9070	9070	9070	0
483	20230905	114000	286437490	9070	9070	9070	9070	8
484	20230905	113900	286364930	9060	9060	9060	9060	12
485	20230905	113800	286256210	9050	9050	9050	9050	0
486	20230905	113700	286256210	9050	9050	9050	9050	616
487	20230905	113600	280681410	9050	9050	9050	9050	0
488	20230905	113500	280681410	9050	9050	9050	9050	0
489	20230905	113400	280681410	9050	9050	9050	9050	0
490	20230905	113300	280681410	9050	9050	9050	9050	0
491	20230905	113200	280681410	9050	9030	9050	9030	500
492	20230905	113100	276165350	9010	9050	9050	9000	1012
493	20230905	113000	267033830	9040	9050	9050	9040	109
494	20230905	112900	266047710	9050	9040	9050	9040	20
495	20230905	112800	265866720	9040	9060	9060	9020	2269
496	20230905	112700	245339650	9060	9070	9070	9060	180
497	20230905	112600	243708840	9070	9070	9070	9070	33
498	20230905	112500	243409530	9080	9080	9080	9080	0
499	20230905	112400	243409530	9080	9080	9080	9080	0
500	20230905	112300	243409530	9080	9080	9080	9080	0
501	20230905	112200	243409530	9080	9080	9080	9080	49
502	20230905	112100	242964610	9050	9050	9050	9050	9
503	20230905	112000	242883160	9050	9050	9050	9050	0
504	20230905	111900	242883160	9050	9050	9050	9050	0
505	20230905	111800	242883160	9050	9050	9050	9050	0
506	20230905	111700	242883160	9050	9050	9050	9050	503
507	20230905	111600	238331010	9050	9050	9050	9050	0
508	20230905	111500	238331010	9050	9080	9080	9050	3
509	20230905	111400	238303800	9050	9050	9050	9050	0
510	20230905	111300	238303800	9050	9050	9050	9050	0
511	20230905	111200	238303800	9050	9050	9050	9050	0
512	20230905	111100	238303800	9050	9050	9050	9050	711
513	20230905	111000	231869250	9050	9060	9060	9050	455
514	20230905	110900	227749770	9060	9060	9060	9060	64
515	20230905	110800	227169930	9060	9060	9060	9060	0
516	20230905	110700	227169930	9060	9060	9060	9060	100
517	20230905	110600	226263930	9070	9070	9070	9070	0
518	20230905	110500	226263930	9070	9070	9070	9070	180
519	20230905	110400	224631330	9070	9070	9070	9070	360
520	20230905	110300	221366130	9070	9070	9070	9070	0
521	20230905	110200	221366130	9070	9070	9070	9070	2
522	20230905	110100	221347990	9070	9070	9070	9070	0
523	20230905	110000	221347990	9070	9070	9070	9070	0
524	20230905	105900	221347990	9070	9070	9070	9070	1
525	20230905	105800	221338920	9050	9050	9050	9050	0
526	20230905	105700	221338920	9050	9050	9050	9050	0
527	20230905	105600	221338920	9050	9050	9050	9050	5
528	20230905	105500	221293670	9050	9050	9050	9050	0
529	20230905	105400	221293670	9050	9050	9050	9050	0
530	20230905	105300	221293670	9050	9050	9050	9050	0
531	20230905	105200	221293670	9050	9050	9050	9050	0
532	20230905	105100	221293670	9050	9050	9050	9050	0
533	20230905	105000	221293670	9050	9050	9050	9050	0
534	20230905	104900	221293670	9050	9070	9070	9050	801
535	20230905	104800	214028820	9070	9070	9070	9070	0
536	20230905	104700	214028820	9070	9070	9070	9070	10
537	20230905	104600	213938120	9060	9060	9060	9060	0
538	20230905	104500	213938120	9060	9060	9060	9060	2
539	20230905	104400	213920000	9060	9060	9060	9060	100
540	20230905	104300	213014000	9060	9060	9060	9060	8
541	20230905	104200	212941520	9050	9050	9050	9050	1
542	20230905	104100	212932470	9050	9050	9050	9050	0
543	20230905	104000	212932470	9050	9050	9050	9050	198
544	20230905	103900	211140570	9060	9060	9060	9060	0
545	20230905	103800	211140570	9060	9060	9060	9060	0
546	20230905	103700	211140570	9060	9060	9060	9060	0
547	20230905	103600	211140570	9060	9060	9060	9060	2
548	20230905	103500	211122450	9060	9060	9060	9060	0
549	20230905	103400	211122450	9060	9060	9060	9060	0
550	20230905	103300	211122450	9060	9060	9060	9060	0
551	20230905	103200	211122450	9060	9060	9060	9060	1
552	20230905	103100	211113390	9070	9070	9070	9070	0
553	20230905	103000	211113390	9070	9070	9070	9070	11
554	20230905	102900	211013620	9050	9050	9050	9050	0
555	20230905	102800	211013620	9050	9050	9050	9050	0
556	20230905	102700	211013620	9050	9050	9050	9050	200
557	20230905	102600	209203620	9050	9050	9050	9050	108
558	20230905	102500	208226220	9050	9050	9050	9050	21
559	20230905	102400	208036170	9050	9050	9050	9050	0
560	20230905	102300	208036170	9050	9050	9050	9050	0
561	20230905	102200	208036170	9050	9050	9050	9050	350
562	20230905	102100	204868670	9050	9040	9050	9040	254
563	20230905	102000	202570070	9030	9050	9050	9030	103
564	20230905	101900	201638810	9050	9050	9050	9050	51
565	20230905	101800	201177260	9050	9050	9050	9040	116
566	20230905	101700	200127830	9050	9050	9050	9050	25
567	20230905	101600	199901580	9050	9050	9050	9050	74
568	20230905	101500	199231880	9050	9050	9050	9040	211
569	20230905	101400	197323030	9050	9050	9050	9050	80
570	20230905	101300	196599030	9050	9050	9050	9050	172
571	20230905	101200	195042430	9050	9050	9050	9050	0
572	20230905	101100	195042430	9050	9050	9050	9050	0
573	20230905	101000	195042430	9050	9050	9050	9050	0
574	20230905	100900	195042430	9050	9050	9050	9050	189
575	20230905	100800	193331980	9050	9050	9050	9050	0
576	20230905	100700	193331980	9050	9050	9050	9050	0
577	20230905	100600	193331980	9050	9050	9050	9050	48
578	20230905	100500	192897580	9050	9050	9050	9050	72
579	20230905	100400	192245980	9050	9060	9060	9050	306
580	20230905	100300	189476620	9060	9060	9060	9060	9
581	20230905	100200	189395080	9070	9070	9070	9070	0
582	20230905	100100	189395080	9070	9070	9070	9070	10
583	20230905	100000	189304380	9070	9070	9070	9070	1
584	20230905	095900	189295310	9050	9050	9050	9050	202
585	20230905	095800	187467210	9050	9050	9050	9050	0
586	20230905	095700	187467210	9050	9050	9050	9050	134
587	20230905	095600	186254510	9070	9070	9070	9070	0
588	20230905	095500	186254510	9070	9070	9070	9070	20
589	20230905	095400	186073110	9040	9040	9040	9040	60
590	20230905	095300	185530710	9050	9040	9050	9020	91
591	20230905	095200	184708540	9050	9050	9050	9050	44
592	20230905	095100	184310340	9040	9050	9050	9040	25
593	20230905	095000	184084110	9050	9060	9060	9050	230
594	20230905	094900	182002070	9140	9140	9140	9140	0
595	20230905	094800	182002070	9140	9040	9140	9040	1382
596	20230905	094700	169492110	9040	9020	9040	9010	1062
597	20230905	094600	159892450	9010	9010	9010	9010	187
598	20230905	094500	158207580	9010	9010	9010	9010	22
599	20230905	094400	158009360	9010	9010	9010	9000	247
600	20230905	094300	155783990	9010	9010	9010	9010	75
601	20230905	094200	155108240	9000	9000	9000	9000	0
602	20230905	094100	155108240	9000	8990	9010	8990	92
603	20230905	094000	154280180	8990	8970	8990	8970	23
604	20230905	093900	154073430	9010	9020	9020	8930	4203
605	20230905	093800	116513620	9050	9040	9050	9030	111
606	20230905	093700	115509760	9060	9020	9060	9020	44
607	20230905	093600	115112840	9020	9020	9020	9020	1
608	20230905	093500	115103820	9000	8990	9000	8990	86
609	20230905	093400	114330050	9000	9000	9000	9000	51
610	20230905	093300	113871050	8980	8980	8980	8980	42
611	20230905	093200	113493890	8980	9000	9000	8970	143
612	20230905	093100	112208870	9000	8970	9010	8970	67
613	20230905	093000	111606140	8970	8970	8970	8970	120
614	20230905	092900	110529740	8970	8940	8970	8940	262
615	20230905	092800	108186650	8940	8940	8940	8940	0
616	20230905	092700	108186650	8940	8940	8940	8940	20
617	20230905	092600	108007850	8960	8960	8960	8960	5
618	20230905	092500	107963050	8930	8940	8940	8930	194
619	20230905	092400	106229680	8930	8970	8970	8930	3307
620	20230905	092300	76625430	8980	9000	9020	8980	1110
621	20230905	092200	66641380	9000	8990	9000	8990	320
622	20230905	092100	63763380	9000	9000	9000	9000	127
623	20230905	092000	62620380	9100	9100	9100	9100	1
624	20230905	091900	62611280	9000	9000	9000	9000	100
625	20230905	091800	61711280	9000	9030	9050	9000	633
626	20230905	091700	56005790	9010	9000	9010	9000	19
627	20230905	091600	55834730	9000	9000	9000	9000	399
628	20230905	091500	52243730	9010	9000	9010	9000	169
629	20230905	091400	50721650	9010	9010	9010	9010	0
630	20230905	091300	50721650	9010	9000	9010	9000	1500
631	20230905	091200	37216650	8970	9010	9010	8970	1492
632	20230905	091100	23795140	9010	9030	9030	9010	1116
633	20230905	091000	13731360	9030	9100	9100	9030	366
634	20230905	090900	10413770	9100	9100	9250	9100	908
635	20230905	090800	2078380	9070	9070	9070	9070	30
636	20230905	090700	1806280	9060	9060	9060	9060	0
637	20230905	090600	1806280	9060	9060	9060	9060	0
638	20230905	090500	1806280	9060	9050	9060	9050	5
639	20230905	090400	1761020	9050	9050	9050	9050	56
640	20230905	090300	1254220	9040	9020	9040	9020	76
641	20230905	090200	567680	9020	9020	9020	9020	0
642	20230905	090100	567680	9020	9020	9020	9020	0
643	20230905	090000	567680	9020	9010	9020	9010	63