KissMeData/023600/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190100	512249530	9060	9060	9060	9060	141
3	20230906	190000	512249530	9060	9060	9060	9060	0
4	20230906	185900	512249530	9060	9060	9060	9060	0
5	20230906	185800	512249530	9060	9060	9060	9060	0
6	20230906	185700	512249530	9060	9060	9060	9060	0
7	20230906	185600	512249530	9060	9060	9060	9060	0
8	20230906	185500	512249530	9060	9060	9060	9060	0
9	20230906	185400	512249530	9060	9060	9060	9060	0
10	20230906	185300	512249530	9060	9060	9060	9060	0
11	20230906	185200	512249530	9060	9060	9060	9060	0
12	20230906	185100	512249530	9060	9060	9060	9060	0
13	20230906	185000	512249530	9060	9060	9060	9060	0
14	20230906	184900	512249530	9060	9060	9060	9060	0
15	20230906	184800	512249530	9060	9060	9060	9060	0
16	20230906	184700	512249530	9060	9060	9060	9060	0
17	20230906	184600	512249530	9060	9060	9060	9060	0
18	20230906	184500	512249530	9060	9060	9060	9060	0
19	20230906	184400	512249530	9060	9060	9060	9060	0
20	20230906	184300	512249530	9060	9060	9060	9060	0
21	20230906	184200	512249530	9060	9060	9060	9060	0
22	20230906	184100	512249530	9060	9060	9060	9060	0
23	20230906	184000	512249530	9060	9060	9060	9060	0
24	20230906	183900	512249530	9060	9060	9060	9060	0
25	20230906	183800	512249530	9060	9060	9060	9060	0
26	20230906	183700	512249530	9060	9060	9060	9060	0
27	20230906	183600	512249530	9060	9060	9060	9060	0
28	20230906	183500	512249530	9060	9060	9060	9060	0
29	20230906	183400	512249530	9060	9060	9060	9060	0
30	20230906	183300	512249530	9060	9060	9060	9060	0
31	20230906	183200	512249530	9060	9060	9060	9060	0
32	20230906	183100	512249530	9060	9060	9060	9060	141
33	20230906	183000	512249530	9060	9060	9060	9060	0
34	20230906	182900	512249530	9060	9060	9060	9060	0
35	20230906	182800	512249530	9060	9060	9060	9060	0
36	20230906	182700	512249530	9060	9060	9060	9060	0
37	20230906	182600	512249530	9060	9060	9060	9060	0
38	20230906	182500	512249530	9060	9060	9060	9060	0
39	20230906	182400	512249530	9060	9060	9060	9060	0
40	20230906	182300	512249530	9060	9060	9060	9060	0
41	20230906	182200	512249530	9060	9060	9060	9060	0
42	20230906	182100	512249530	9060	9060	9060	9060	0
43	20230906	182000	512249530	9060	9060	9060	9060	0
44	20230906	181900	512249530	9060	9060	9060	9060	0
45	20230906	181800	512249530	9060	9060	9060	9060	0
46	20230906	181700	512249530	9060	9060	9060	9060	0
47	20230906	181600	512249530	9060	9060	9060	9060	0
48	20230906	181500	512249530	9060	9060	9060	9060	0
49	20230906	181400	512249530	9060	9060	9060	9060	0
50	20230906	181300	512249530	9060	9060	9060	9060	0
51	20230906	181200	512249530	9060	9060	9060	9060	0
52	20230906	181100	512249530	9060	9060	9060	9060	0
53	20230906	181000	512249530	9060	9060	9060	9060	0
54	20230906	180900	512249530	9060	9060	9060	9060	0
55	20230906	180800	512249530	9060	9060	9060	9060	0
56	20230906	180700	512249530	9060	9060	9060	9060	0
57	20230906	180600	512249530	9060	9060	9060	9060	0
58	20230906	180500	512249530	9060	9060	9060	9060	0
59	20230906	180400	512249530	9060	9060	9060	9060	0
60	20230906	180300	512249530	9060	9060	9060	9060	0
61	20230906	180200	512249530	9060	9060	9060	9060	0
62	20230906	180100	512249530	9060	9060	9060	9060	141
63	20230906	180000	512249530	9060	9060	9060	9060	0
64	20230906	175900	512249530	9060	9060	9060	9060	0
65	20230906	175800	512249530	9060	9060	9060	9060	0
66	20230906	175700	512249530	9060	9060	9060	9060	0
67	20230906	175600	512249530	9060	9060	9060	9060	0
68	20230906	175500	512249530	9060	9060	9060	9060	0
69	20230906	175400	512249530	9060	9060	9060	9060	0
70	20230906	175300	512249530	9060	9060	9060	9060	0
71	20230906	175200	512249530	9060	9060	9060	9060	0
72	20230906	175100	512249530	9060	9060	9060	9060	0
73	20230906	175000	512249530	9060	9060	9060	9060	0
74	20230906	174900	512249530	9060	9060	9060	9060	0
75	20230906	174800	512249530	9060	9060	9060	9060	0
76	20230906	174700	512249530	9060	9060	9060	9060	0
77	20230906	174600	512249530	9060	9060	9060	9060	0
78	20230906	174500	512249530	9060	9060	9060	9060	0
79	20230906	174400	512249530	9060	9060	9060	9060	0
80	20230906	174300	512249530	9060	9060	9060	9060	0
81	20230906	174200	512249530	9060	9060	9060	9060	0
82	20230906	174100	512249530	9060	9060	9060	9060	0
83	20230906	174000	512249530	9060	9060	9060	9060	0
84	20230906	173900	512249530	9060	9060	9060	9060	0
85	20230906	173800	512249530	9060	9060	9060	9060	0
86	20230906	173700	512249530	9060	9060	9060	9060	0
87	20230906	173600	512249530	9060	9060	9060	9060	0
88	20230906	173500	512249530	9060	9060	9060	9060	0
89	20230906	173400	512249530	9060	9060	9060	9060	0
90	20230906	173300	512249530	9060	9060	9060	9060	0
91	20230906	173200	512249530	9060	9060	9060	9060	0
92	20230906	173100	512249530	9060	9060	9060	9060	141
93	20230906	173000	512249530	9060	9060	9060	9060	0
94	20230906	172900	512249530	9060	9060	9060	9060	0
95	20230906	172800	512249530	9060	9060	9060	9060	0
96	20230906	172700	512249530	9060	9060	9060	9060	0
97	20230906	172600	512249530	9060	9060	9060	9060	0
98	20230906	172500	512249530	9060	9060	9060	9060	0
99	20230906	172400	512249530	9060	9060	9060	9060	0
100	20230906	172300	512249530	9060	9060	9060	9060	0
101	20230906	172200	512249530	9060	9060	9060	9060	0
102	20230906	172100	512249530	9060	9060	9060	9060	0
103	20230906	172000	512249530	9060	9060	9060	9060	0
104	20230906	171900	512249530	9060	9060	9060	9060	0
105	20230906	171800	512249530	9060	9060	9060	9060	0
106	20230906	171700	512249530	9060	9060	9060	9060	0
107	20230906	171600	512249530	9060	9060	9060	9060	0
108	20230906	171500	512249530	9060	9060	9060	9060	0
109	20230906	171400	512249530	9060	9060	9060	9060	0
110	20230906	171300	512249530	9060	9060	9060	9060	0
111	20230906	171200	512249530	9060	9060	9060	9060	0
112	20230906	171100	512249530	9060	9060	9060	9060	0
113	20230906	171000	512249530	9060	9060	9060	9060	0
114	20230906	170900	512249530	9060	9060	9060	9060	0
115	20230906	170800	512249530	9060	9060	9060	9060	0
116	20230906	170700	512249530	9060	9060	9060	9060	0
117	20230906	170600	512249530	9060	9060	9060	9060	0
118	20230906	170500	512249530	9060	9060	9060	9060	0
119	20230906	170400	512249530	9060	9060	9060	9060	0
120	20230906	170300	512249530	9060	9060	9060	9060	0
121	20230906	170200	512249530	9060	9060	9060	9060	0
122	20230906	170100	512249530	9060	9060	9060	9060	141
123	20230906	170000	512249530	9060	9060	9060	9060	0
124	20230906	165900	512249530	9060	9060	9060	9060	0
125	20230906	165800	512249530	9060	9060	9060	9060	0
126	20230906	165700	512249530	9060	9060	9060	9060	0
127	20230906	165600	512249530	9060	9060	9060	9060	0
128	20230906	165500	512249530	9060	9060	9060	9060	0
129	20230906	165400	512249530	9060	9060	9060	9060	0
130	20230906	165300	512249530	9060	9060	9060	9060	0
131	20230906	165200	512249530	9060	9060	9060	9060	0
132	20230906	165100	512249530	9060	9060	9060	9060	0
133	20230906	165000	512249530	9060	9060	9060	9060	0
134	20230906	164900	512249530	9060	9060	9060	9060	0
135	20230906	164800	512249530	9060	9060	9060	9060	0
136	20230906	164700	512249530	9060	9060	9060	9060	0
137	20230906	164600	512249530	9060	9060	9060	9060	0
138	20230906	164500	512249530	9060	9060	9060	9060	0
139	20230906	164400	512249530	9060	9060	9060	9060	0
140	20230906	164300	512249530	9060	9060	9060	9060	0
141	20230906	164200	512249530	9060	9060	9060	9060	0
142	20230906	164100	512249530	9060	9060	9060	9060	0
143	20230906	164000	512249530	9060	9060	9060	9060	0
144	20230906	163900	512249530	9060	9060	9060	9060	0
145	20230906	163800	512249530	9060	9060	9060	9060	0
146	20230906	163700	512249530	9060	9060	9060	9060	0
147	20230906	163600	512249530	9060	9060	9060	9060	0
148	20230906	163500	512249530	9060	9060	9060	9060	0
149	20230906	163400	512249530	9060	9060	9060	9060	0
150	20230906	163300	512249530	9060	9060	9060	9060	0
151	20230906	163200	512249530	9060	9060	9060	9060	0
152	20230906	163100	512249530	9060	9060	9060	9060	141
153	20230906	163000	512249530	9060	9060	9060	9060	0
154	20230906	162900	512249530	9060	9060	9060	9060	0
155	20230906	162800	512249530	9060	9060	9060	9060	0
156	20230906	162700	512249530	9060	9060	9060	9060	0
157	20230906	162600	512249530	9060	9060	9060	9060	0
158	20230906	162500	512249530	9060	9060	9060	9060	0
159	20230906	162400	512249530	9060	9060	9060	9060	0
160	20230906	162300	512249530	9060	9060	9060	9060	0
161	20230906	162200	512249530	9060	9060	9060	9060	0
162	20230906	162100	512249530	9060	9060	9060	9060	0
163	20230906	162000	512249530	9060	9060	9060	9060	0
164	20230906	161900	512249530	9060	9060	9060	9060	0
165	20230906	161800	512249530	9060	9060	9060	9060	0
166	20230906	161700	512249530	9060	9060	9060	9060	0
167	20230906	161600	512249530	9060	9060	9060	9060	0
168	20230906	161500	512249530	9060	9060	9060	9060	0
169	20230906	161400	512249530	9060	9060	9060	9060	0
170	20230906	161300	512249530	9060	9060	9060	9060	0
171	20230906	161200	512249530	9060	9060	9060	9060	0
172	20230906	161100	512249530	9060	9060	9060	9060	0
173	20230906	161000	512249530	9060	9060	9060	9060	0
174	20230906	160900	512249530	9060	9060	9060	9060	0
175	20230906	160800	512249530	9060	9060	9060	9060	0
176	20230906	160700	512249530	9060	9060	9060	9060	0
177	20230906	160600	512249530	9060	9060	9060	9060	0
178	20230906	160500	512249530	9060	9060	9060	9060	0
179	20230906	160400	512249530	9060	9060	9060	9060	0
180	20230906	160300	512249530	9060	9060	9060	9060	0
181	20230906	160200	512249530	9060	9060	9060	9060	0
182	20230906	160100	512249530	9060	9060	9060	9060	141
183	20230906	160000	512249530	9060	9060	9060	9060	0
184	20230906	155900	512249530	9060	9060	9060	9060	0
185	20230906	155800	512249530	9060	9060	9060	9060	0
186	20230906	155700	512249530	9060	9060	9060	9060	0
187	20230906	155600	512249530	9060	9060	9060	9060	0
188	20230906	155500	512249530	9060	9060	9060	9060	0
189	20230906	155400	512249530	9060	9060	9060	9060	0
190	20230906	155300	512249530	9060	9060	9060	9060	0
191	20230906	155200	512249530	9060	9060	9060	9060	0
192	20230906	155100	512249530	9060	9060	9060	9060	0
193	20230906	155000	512249530	9060	9060	9060	9060	0
194	20230906	154900	512249530	9060	9060	9060	9060	0
195	20230906	154800	512249530	9060	9060	9060	9060	0
196	20230906	154700	512249530	9060	9060	9060	9060	0
197	20230906	154600	512249530	9060	9060	9060	9060	0
198	20230906	154500	512249530	9060	9060	9060	9060	0
199	20230906	154400	512249530	9060	9060	9060	9060	0
200	20230906	154300	512249530	9060	9060	9060	9060	0
201	20230906	154200	512249530	9060	9060	9060	9060	0
202	20230906	154100	512249530	9060	9060	9060	9060	0
203	20230906	154000	512249530	9060	9060	9060	9060	0
204	20230906	153900	512249530	9060	9060	9060	9060	0
205	20230906	153800	512249530	9060	9060	9060	9060	0
206	20230906	153700	512249530	9060	9060	9060	9060	0
207	20230906	153600	512249530	9060	9060	9060	9060	0
208	20230906	153500	512249530	9060	9060	9060	9060	0
209	20230906	153400	512249530	9060	9060	9060	9060	0
210	20230906	153300	512249530	9060	9060	9060	9060	0
211	20230906	153200	512249530	9060	9060	9060	9060	0
212	20230906	153100	512249530	9060	9060	9060	9060	141
213	20230906	153000	512249530	9060	9060	9060	9060	141
214	20230906	152900	510972070	9060	9060	9060	9060	0
215	20230906	152800	510972070	9060	9060	9060	9060	0
216	20230906	152700	510972070	9060	9060	9060	9060	0
217	20230906	152600	510972070	9060	9060	9060	9060	0
218	20230906	152500	510972070	9060	9060	9060	9060	0
219	20230906	152400	510972070	9060	9060	9060	9060	0
220	20230906	152300	510972070	9060	9060	9060	9060	0
221	20230906	152200	510972070	9060	9060	9060	9060	0
222	20230906	152100	510972070	9060	9060	9060	9060	0
223	20230906	152000	510972070	9060	9060	9060	9060	0
224	20230906	151900	510972070	9060	9060	9060	9060	0
225	20230906	151800	510972070	9060	9060	9060	9060	0
226	20230906	151700	510972070	9060	9060	9060	9060	0
227	20230906	151600	510972070	9060	9060	9060	9060	9
228	20230906	151500	510890530	9060	9060	9060	9060	0
229	20230906	151400	510890530	9060	9060	9060	9060	0
230	20230906	151300	510890530	9060	9060	9060	9060	10
231	20230906	151200	510799930	9060	9060	9060	9060	10
232	20230906	151100	510709330	9060	9060	9060	9060	10
233	20230906	151000	510618730	9050	9050	9060	9050	928
234	20230906	150900	502219820	9050	9050	9050	9050	0
235	20230906	150800	502219820	9050	9060	9060	9050	1577
236	20230906	150700	487947950	9050	9060	9060	9050	1512
237	20230906	150600	474264230	9060	9060	9060	9060	11
238	20230906	150500	474164570	9060	9060	9060	9060	2
239	20230906	150400	474146450	9060	9060	9060	9060	1173
240	20230906	150300	463519070	9070	9070	9070	9070	0
241	20230906	150200	463519070	9070	9070	9070	9070	0
242	20230906	150100	463519070	9070	9070	9070	9070	0
243	20230906	150000	463519070	9070	9060	9070	9060	74
244	20230906	145900	462848100	9060	9060	9060	9060	593
245	20230906	145800	457475520	9060	9060	9060	9060	0
246	20230906	145700	457475520	9060	9060	9060	9060	0
247	20230906	145600	457475520	9060	9060	9060	9060	5
248	20230906	145500	457430220	9050	9050	9050	9050	1
249	20230906	145400	457421170	9060	9060	9060	9060	0
250	20230906	145300	457421170	9060	9060	9060	9060	28
251	20230906	145200	457167490	9070	9070	9070	9070	0
252	20230906	145100	457167490	9070	9070	9070	9070	0
253	20230906	145000	457167490	9070	9070	9070	9070	0
254	20230906	144900	457167490	9070	9070	9070	9070	0
255	20230906	144800	457167490	9070	9070	9070	9070	0
256	20230906	144700	457167490	9070	9070	9070	9070	544
257	20230906	144600	452233410	9070	9070	9070	9070	472
258	20230906	144500	447952370	9070	9070	9070	9070	0
259	20230906	144400	447952370	9070	9070	9070	9070	0
260	20230906	144300	447952370	9070	9070	9070	9070	0
261	20230906	144200	447952370	9070	9060	9070	9060	8
262	20230906	144100	447879860	9070	9070	9070	9070	1
263	20230906	144000	447870790	9070	9070	9070	9070	0
264	20230906	143900	447870790	9070	9070	9070	9070	0
265	20230906	143800	447870790	9070	9070	9090	9070	1001
266	20230906	143700	438791700	9070	9070	9070	9070	2928
267	20230906	143600	412234740	9050	9050	9050	9050	0
268	20230906	143500	412234740	9050	9050	9050	9050	0
269	20230906	143400	412234740	9050	9050	9050	9050	200
270	20230906	143300	410424740	9050	9060	9060	9050	1000
271	20230906	143200	401374580	9070	9070	9070	9070	0
272	20230906	143100	401374580	9070	9070	9070	9070	0
273	20230906	143000	401374580	9070	9070	9070	9070	0
274	20230906	142900	401374580	9070	9070	9070	9070	1
275	20230906	142800	401365510	9070	9070	9070	9070	0
276	20230906	142700	401365510	9070	9070	9070	9070	0
277	20230906	142600	401365510	9070	9070	9070	9070	10
278	20230906	142500	401274810	9070	9070	9070	9070	5
279	20230906	142400	401229460	9070	9070	9070	9070	0
280	20230906	142300	401229460	9070	9070	9070	9070	0
281	20230906	142200	401229460	9070	9070	9070	9070	0
282	20230906	142100	401229460	9070	9070	9070	9070	0
283	20230906	142000	401229460	9070	9070	9070	9070	0
284	20230906	141900	401229460	9070	9070	9070	9070	0
285	20230906	141800	401229460	9070	9070	9070	9070	0
286	20230906	141700	401229460	9070	9070	9070	9070	2883
287	20230906	141600	375080650	9070	9070	9070	9070	10
288	20230906	141500	374989950	9070	9070	9070	9070	0
289	20230906	141400	374989950	9070	9070	9070	9070	0
290	20230906	141300	374989950	9070	9070	9070	9070	0
291	20230906	141200	374989950	9070	9070	9070	9070	0
292	20230906	141100	374989950	9070	9070	9070	9070	0
293	20230906	141000	374989950	9070	9070	9070	9070	0
294	20230906	140900	374989950	9070	9070	9070	9070	0
295	20230906	140800	374989950	9070	9070	9070	9070	1
296	20230906	140700	374980880	9060	9060	9060	9060	2618
297	20230906	140600	351261800	9060	9060	9060	9060	0
298	20230906	140500	351261800	9060	9060	9060	9060	0
299	20230906	140400	351261800	9060	9060	9060	9060	0
300	20230906	140300	351261800	9060	9060	9060	9060	0
301	20230906	140200	351261800	9060	9060	9060	9060	0
302	20230906	140100	351261800	9060	9060	9060	9060	0
303	20230906	140000	351261800	9060	9060	9060	9060	0
304	20230906	135900	351261800	9060	9060	9060	9060	0
305	20230906	135800	351261800	9060	9060	9060	9060	0
306	20230906	135700	351261800	9060	9060	9060	9060	0
307	20230906	135600	351261800	9060	9060	9060	9060	10
308	20230906	135500	351171200	9060	9060	9060	9060	0
309	20230906	135400	351171200	9060	9060	9060	9060	0
310	20230906	135300	351171200	9060	9050	9060	9050	3650
311	20230906	135200	318103550	9050	9050	9050	9050	0
312	20230906	135100	318103550	9050	9050	9050	9050	0
313	20230906	135000	318103550	9050	9050	9050	9050	1007
314	20230906	134900	308990200	9060	9060	9060	9060	0
315	20230906	134800	308990200	9060	9060	9060	9060	2
316	20230906	134700	308972080	9050	9050	9050	9050	0
317	20230906	134600	308972080	9050	9050	9050	9050	34
318	20230906	134500	308664380	9060	9060	9060	9060	0
319	20230906	134400	308664380	9060	9060	9060	9060	0
320	20230906	134300	308664380	9060	9060	9060	9060	0
321	20230906	134200	308664380	9060	9060	9060	9060	0
322	20230906	134100	308664380	9060	9060	9060	9060	0
323	20230906	134000	308664380	9060	9060	9060	9060	0
324	20230906	133900	308664380	9060	9060	9060	9060	0
325	20230906	133800	308664380	9060	9060	9060	9060	0
326	20230906	133700	308664380	9060	9060	9060	9060	4
327	20230906	133600	308628140	9060	9060	9060	9060	0
328	20230906	133500	308628140	9060	9060	9060	9060	52
329	20230906	133400	308157020	9060	9060	9060	9060	1320
330	20230906	133300	296197820	9050	9050	9050	9050	0
331	20230906	133200	296197820	9050	9050	9050	9050	0
332	20230906	133100	296197820	9050	9050	9050	9050	0
333	20230906	133000	296197820	9050	9050	9050	9050	0
334	20230906	132900	296197820	9050	9050	9050	9050	0
335	20230906	132800	296197820	9050	9050	9050	9050	0
336	20230906	132700	296197820	9050	9050	9050	9050	0
337	20230906	132600	296197820	9050	9050	9050	9050	0
338	20230906	132500	296197820	9050	9050	9050	9050	0
339	20230906	132400	296197820	9050	9050	9050	9050	0
340	20230906	132300	296197820	9050	9050	9050	9050	0
341	20230906	132200	296197820	9050	9050	9050	9050	780
342	20230906	132100	289138820	9050	9050	9050	9050	0
343	20230906	132000	289138820	9050	9050	9050	9050	0
344	20230906	131900	289138820	9050	9050	9050	9050	0
345	20230906	131800	289138820	9050	9050	9050	9050	0
346	20230906	131700	289138820	9050	9050	9050	9050	200
347	20230906	131600	287328820	9060	9060	9060	9060	1
348	20230906	131500	287319760	9060	9060	9060	9060	0
349	20230906	131400	287319760	9060	9060	9060	9060	0
350	20230906	131300	287319760	9060	9060	9060	9060	0
351	20230906	131200	287319760	9060	9060	9060	9060	0
352	20230906	131100	287319760	9060	9060	9060	9060	0
353	20230906	131000	287319760	9060	9060	9060	9060	0
354	20230906	130900	287319760	9060	9060	9060	9060	0
355	20230906	130800	287319760	9060	9060	9060	9060	0
356	20230906	130700	287319760	9060	9060	9060	9060	0
357	20230906	130600	287319760	9060	9060	9060	9060	1
358	20230906	130500	287310700	9060	9060	9060	9060	0
359	20230906	130400	287310700	9060	9060	9060	9060	0
360	20230906	130300	287310700	9060	9060	9060	9060	0
361	20230906	130200	287310700	9060	9060	9060	9060	0
362	20230906	130100	287310700	9060	9060	9060	9060	0
363	20230906	130000	287310700	9060	9060	9060	9060	0
364	20230906	125900	287310700	9060	9060	9060	9060	0
365	20230906	125800	287310700	9060	9060	9060	9060	0
366	20230906	125700	287310700	9060	9060	9060	9060	0
367	20230906	125600	287310700	9060	9060	9060	9060	0
368	20230906	125500	287310700	9060	9060	9060	9060	0
369	20230906	125400	287310700	9060	9060	9060	9060	0
370	20230906	125300	287310700	9060	9060	9060	9060	485
371	20230906	125200	282916600	9060	9050	9060	9050	1515
372	20230906	125100	269196560	9050	9050	9050	9050	0
373	20230906	125000	269196560	9050	9050	9050	9050	0
374	20230906	124900	269196560	9050	9050	9050	9050	0
375	20230906	124800	269196560	9050	9050	9050	9050	0
376	20230906	124700	269196560	9050	9050	9050	9050	0
377	20230906	124600	269196560	9050	9050	9050	9050	0
378	20230906	124500	269196560	9050	9050	9050	9050	1
379	20230906	124400	269187510	9050	9050	9050	9050	0
380	20230906	124300	269187510	9050	9050	9050	9050	0
381	20230906	124200	269187510	9050	9050	9050	9050	0
382	20230906	124100	269187510	9050	9050	9050	9050	0
383	20230906	124000	269187510	9050	9050	9050	9050	0
384	20230906	123900	269187510	9050	9050	9050	9050	0
385	20230906	123800	269187510	9050	9050	9050	9050	0
386	20230906	123700	269187510	9050	9050	9050	9050	659
387	20230906	123600	263223560	9050	9050	9050	9050	0
388	20230906	123500	263223560	9050	9050	9050	9050	25
389	20230906	123400	262997310	9060	9060	9060	9060	0
390	20230906	123300	262997310	9060	9060	9060	9060	0
391	20230906	123200	262997310	9060	9060	9060	9060	0
392	20230906	123100	262997310	9060	9060	9060	9060	0
393	20230906	123000	262997310	9060	9060	9060	9060	0
394	20230906	122900	262997310	9060	9060	9060	9060	0
395	20230906	122800	262997310	9060	9060	9060	9060	0
396	20230906	122700	262997310	9060	9060	9060	9060	2
397	20230906	122600	262979190	9050	9050	9050	9050	0
398	20230906	122500	262979190	9050	9050	9050	9050	0
399	20230906	122400	262979190	9050	9050	9050	9050	9
400	20230906	122300	262897740	9060	9060	9060	9060	0
401	20230906	122200	262897740	9060	9060	9060	9060	0
402	20230906	122100	262897740	9060	9060	9060	9060	0
403	20230906	122000	262897740	9060	9060	9060	9060	500
404	20230906	121900	258367740	9060	9060	9060	9060	0
405	20230906	121800	258367740	9060	9060	9060	9060	0
406	20230906	121700	258367740	9060	9060	9060	9060	1502
407	20230906	121600	244759620	9050	9050	9050	9050	307
408	20230906	121500	241981270	9050	9050	9050	9050	11
409	20230906	121400	241881720	9050	9050	9050	9050	0
410	20230906	121300	241881720	9050	9050	9050	9050	0
411	20230906	121200	241881720	9050	9050	9050	9050	0
412	20230906	121100	241881720	9050	9050	9050	9050	0
413	20230906	121000	241881720	9050	9050	9050	9050	0
414	20230906	120900	241881720	9050	9050	9050	9050	0
415	20230906	120800	241881720	9050	9050	9050	9050	320
416	20230906	120700	238985720	9050	9060	9060	9050	1058
417	20230906	120600	229405290	9070	9070	9070	9070	1
418	20230906	120500	229396220	9070	9070	9070	9070	0
419	20230906	120400	229396220	9070	9070	9070	9070	0
420	20230906	120300	229396220	9070	9070	9070	9070	0
421	20230906	120200	229396220	9070	9070	9070	9070	40
422	20230906	120100	229033420	9080	9080	9080	9080	1
423	20230906	120000	229024340	9080	9080	9080	9080	0
424	20230906	115900	229024340	9080	9080	9080	9080	0
425	20230906	115800	229024340	9080	9080	9080	9080	0
426	20230906	115700	229024340	9080	9080	9080	9080	0
427	20230906	115600	229024340	9080	9080	9080	9080	0
428	20230906	115500	229024340	9080	9080	9080	9080	0
429	20230906	115400	229024340	9080	9080	9080	9080	0
430	20230906	115300	229024340	9080	9080	9080	9080	0
431	20230906	115200	229024340	9080	9080	9080	9080	0
432	20230906	115100	229024340	9080	9080	9080	9080	0
433	20230906	115000	229024340	9080	9080	9080	9080	10
434	20230906	114900	228933540	9080	9080	9080	9080	3
435	20230906	114800	228906300	9090	9090	9090	9090	0
436	20230906	114700	228906300	9090	9090	9090	9090	0
437	20230906	114600	228906300	9090	9090	9090	9090	0
438	20230906	114500	228906300	9090	9090	9090	9090	0
439	20230906	114400	228906300	9090	9090	9090	9090	0
440	20230906	114300	228906300	9090	9090	9090	9090	0
441	20230906	114200	228906300	9090	9090	9090	9090	0
442	20230906	114100	228906300	9090	9090	9090	9090	64
443	20230906	114000	228324540	9140	9060	9140	9060	3123
444	20230906	113900	200030080	9060	9060	9060	9060	167
445	20230906	113800	198517060	9060	9060	9060	9060	9
446	20230906	113700	198435520	9060	9040	9060	9040	3342
447	20230906	113600	168187960	9040	9040	9040	9040	1019
448	20230906	113500	158976200	9040	9040	9040	9040	3015
449	20230906	113400	131720600	9040	9040	9040	9040	1990
450	20230906	113300	113731000	9040	9040	9040	9040	1829
451	20230906	113200	97196840	9040	9040	9040	9040	231
452	20230906	113100	95108600	9040	9040	9040	9040	439
453	20230906	113000	91140040	9040	9040	9040	9040	1
454	20230906	112900	91131000	9030	9030	9030	9030	0
455	20230906	112800	91131000	9030	9030	9030	9030	0
456	20230906	112700	91131000	9030	9030	9030	9030	25
457	20230906	112600	90905250	9030	9030	9030	9030	20
458	20230906	112500	90724650	9030	9030	9030	9030	0
459	20230906	112400	90724650	9030	9030	9030	9030	0
460	20230906	112300	90724650	9030	9030	9030	9030	107
461	20230906	112200	89758440	9030	9030	9030	9030	0
462	20230906	112100	89758440	9030	9030	9030	9030	300
463	20230906	112000	87049440	9030	9030	9030	9030	200
464	20230906	111900	85243440	9030	9030	9030	9030	1100
465	20230906	111800	75310440	9040	9040	9040	9040	0
466	20230906	111700	75310440	9040	9040	9040	9040	1
467	20230906	111600	75301400	9040	9040	9040	9040	0
468	20230906	111500	75301400	9040	9040	9040	9040	0
469	20230906	111400	75301400	9040	9040	9040	9040	552
470	20230906	111300	70311320	9050	9050	9050	9050	0
471	20230906	111200	70311320	9050	9050	9050	9050	0
472	20230906	111100	70311320	9050	9050	9050	9050	0
473	20230906	111000	70311320	9050	9050	9050	9050	0
474	20230906	110900	70311320	9050	9050	9050	9050	11
475	20230906	110800	70211770	9050	9050	9050	9050	0
476	20230906	110700	70211770	9050	9050	9050	9050	0
477	20230906	110600	70211770	9050	9050	9050	9050	1
478	20230906	110500	70202720	9050	9050	9050	9050	5
479	20230906	110400	70157470	9050	9050	9050	9050	0
480	20230906	110300	70157470	9050	9050	9050	9050	1
481	20230906	110200	70148420	9050	9050	9050	9050	2
482	20230906	110100	70130320	9050	9050	9050	9050	0
483	20230906	110000	70130320	9050	9050	9050	9050	2
484	20230906	105900	70112220	9040	9040	9040	9040	0
485	20230906	105800	70112220	9040	9040	9040	9040	0
486	20230906	105700	70112220	9040	9040	9040	9040	0
487	20230906	105600	70112220	9040	9040	9040	9040	0
488	20230906	105500	70112220	9040	9040	9040	9040	0
489	20230906	105400	70112220	9040	9040	9040	9040	0
490	20230906	105300	70112220	9040	9030	9040	9030	168
491	20230906	105200	68595170	9040	9040	9040	9040	60
492	20230906	105100	68052770	9040	9040	9040	9040	0
493	20230906	105000	68052770	9040	9040	9040	9040	389
494	20230906	104900	64536210	9040	9040	9040	9040	51
495	20230906	104800	64075170	9040	9040	9040	9040	0
496	20230906	104700	64075170	9040	9040	9040	9040	0
497	20230906	104600	64075170	9040	9040	9040	9040	0
498	20230906	104500	64075170	9040	9040	9040	9040	133
499	20230906	104400	62872850	9050	9050	9050	9050	0
500	20230906	104300	62872850	9050	9050	9050	9050	0
501	20230906	104200	62872850	9050	9050	9050	9050	0
502	20230906	104100	62872850	9050	9050	9050	9050	0
503	20230906	104000	62872850	9050	9050	9050	9050	0
504	20230906	103900	62872850	9050	9050	9050	9050	7
505	20230906	103800	62809500	9040	9040	9040	9040	0
506	20230906	103700	62809500	9040	9040	9040	9040	1
507	20230906	103600	62800460	9050	9050	9050	9050	7
508	20230906	103500	62737110	9050	9050	9050	9050	1
509	20230906	103400	62728060	9050	9050	9050	9050	0
510	20230906	103300	62728060	9050	9050	9050	9050	0
511	20230906	103200	62728060	9050	9050	9050	9050	0
512	20230906	103100	62728060	9050	9050	9050	9050	0
513	20230906	103000	62728060	9050	9050	9050	9050	0
514	20230906	102900	62728060	9050	9050	9050	9050	0
515	20230906	102800	62728060	9050	9050	9050	9050	0
516	20230906	102700	62728060	9050	9050	9050	9050	0
517	20230906	102600	62728060	9050	9050	9050	9050	0
518	20230906	102500	62728060	9050	9050	9050	9050	0
519	20230906	102400	62728060	9050	9050	9050	9050	1
520	20230906	102300	62719010	9040	9040	9040	9040	0
521	20230906	102200	62719010	9040	9040	9040	9040	0
522	20230906	102100	62719010	9040	9040	9040	9040	0
523	20230906	102000	62719010	9040	9040	9040	9040	23
524	20230906	101900	62511090	9050	9050	9050	9050	0
525	20230906	101800	62511090	9050	9050	9050	9050	0
526	20230906	101700	62511090	9050	9050	9050	9050	0
527	20230906	101600	62511090	9050	9050	9050	9050	1
528	20230906	101500	62502040	9050	9050	9050	9050	0
529	20230906	101400	62502040	9050	9050	9050	9050	1
530	20230906	101300	62492990	9040	9040	9040	9040	360
531	20230906	101200	59238590	9030	9030	9030	9030	0
532	20230906	101100	59238590	9030	9030	9030	9030	0
533	20230906	101000	59238590	9030	9030	9030	9030	0
534	20230906	100900	59238590	9030	9030	9030	9030	0
535	20230906	100800	59238590	9030	9030	9030	9030	461
536	20230906	100700	55075760	9030	9020	9030	9020	41
537	20230906	100600	54705540	9030	9020	9030	9020	23
538	20230906	100500	54498010	9020	9020	9020	9020	15
539	20230906	100400	54362710	9020	9030	9030	9020	421
540	20230906	100300	50561230	9040	9040	9040	9040	1
541	20230906	100200	50552190	9040	9040	9040	9040	4
542	20230906	100100	50516030	9040	9040	9040	9040	1
543	20230906	100000	50506990	9030	9030	9030	9030	0
544	20230906	095900	50506990	9030	9030	9030	9030	0
545	20230906	095800	50506990	9030	9040	9040	9030	223
546	20230906	095700	48492130	9040	9040	9040	9040	0
547	20230906	095600	48492130	9040	9040	9040	9040	0
548	20230906	095500	48492130	9040	9040	9040	9040	0
549	20230906	095400	48492130	9040	9040	9040	9040	0
550	20230906	095300	48492130	9040	9040	9040	9040	139
551	20230906	095200	47235570	9050	9050	9050	9050	1
552	20230906	095100	47226520	9040	9040	9040	9040	0
553	20230906	095000	47226520	9040	9040	9040	9040	0
554	20230906	094900	47226520	9040	9040	9040	9040	0
555	20230906	094800	47226520	9040	9040	9040	9040	0
556	20230906	094700	47226520	9040	9040	9040	9040	0
557	20230906	094600	47226520	9040	9040	9040	9040	361
558	20230906	094500	43963080	9040	9040	9040	9040	100
559	20230906	094400	43059080	9040	9040	9040	9040	0
560	20230906	094300	43059080	9040	9040	9040	9040	19
561	20230906	094200	42887320	9040	9040	9040	9040	6
562	20230906	094100	42833080	9040	9040	9040	9040	16
563	20230906	094000	42688440	9040	9040	9040	9040	1
564	20230906	093900	42679400	9020	9020	9020	9020	0
565	20230906	093800	42679400	9020	9020	9020	9020	0
566	20230906	093700	42679400	9020	9020	9020	9020	478
567	20230906	093600	38367840	9020	9020	9020	9020	125
568	20230906	093500	37240340	9020	9040	9040	9020	575
569	20230906	093400	32053820	9020	9020	9020	9020	189
570	20230906	093300	30349040	9020	9020	9020	9020	0
571	20230906	093200	30349040	9020	9030	9030	9020	377
572	20230906	093100	26948350	9030	9030	9030	9030	0
573	20230906	093000	26948350	9030	9030	9030	9030	517
574	20230906	092900	22279840	9040	9040	9040	9040	515
575	20230906	092800	17624240	9050	9050	9050	9050	0
576	20230906	092700	17624240	9050	9050	9050	9050	523
577	20230906	092600	12891090	9050	9060	9060	9050	16
578	20230906	092500	12746260	9060	9060	9060	9060	20
579	20230906	092400	12565060	9050	9050	9050	9050	0
580	20230906	092300	12565060	9050	9050	9050	9050	0
581	20230906	092200	12565060	9050	9050	9050	9050	0
582	20230906	092100	12565060	9050	9050	9050	9050	0
583	20230906	092000	12565060	9050	9050	9050	9050	0
584	20230906	091900	12565060	9050	9050	9050	9050	0
585	20230906	091800	12565060	9050	9050	9050	9050	0
586	20230906	091700	12565060	9050	9050	9050	9050	0
587	20230906	091600	12565060	9050	9050	9050	9050	0
588	20230906	091500	12565060	9050	9050	9050	9050	0
589	20230906	091400	12565060	9050	9050	9050	9050	0
590	20230906	091300	12565060	9050	9050	9050	9050	4
591	20230906	091200	12528860	9060	9060	9060	9060	0
592	20230906	091100	12528860	9060	9060	9060	9060	10
593	20230906	091000	12438260	9060	9060	9060	9060	50
594	20230906	090900	11985260	9060	9030	9060	9030	410
595	20230906	090800	8279060	9020	9020	9020	9020	0
596	20230906	090700	8279060	9020	9020	9020	9020	0
597	20230906	090600	8279060	9020	9020	9020	9020	0
598	20230906	090500	8279060	9020	9020	9020	9020	8
599	20230906	090400	8206900	9020	9010	9020	9010	82
600	20230906	090300	7468020	9010	9010	9010	9010	25
601	20230906	090200	7242770	9020	9000	9020	9000	269
602	20230906	090100	4821560	9010	9020	9020	9010	476
603	20230906	090000	532790	9020	9060	9060	9020	59