KissMeData/318410/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203900	203530020	9770	9770	9770	9770	2107
3	20230905	203800	203530020	9770	9770	9770	9770	0
4	20230905	203700	203530020	9770	9770	9770	9770	0
5	20230905	203600	203530020	9770	9770	9770	9770	0
6	20230905	203500	203530020	9770	9770	9770	9770	0
7	20230905	203400	203530020	9770	9770	9770	9770	0
8	20230905	203300	203530020	9770	9770	9770	9770	0
9	20230905	203200	203530020	9770	9770	9770	9770	0
10	20230905	203100	203530020	9770	9770	9770	9770	0
11	20230905	203000	203530020	9770	9770	9770	9770	0
12	20230905	202900	203530020	9770	9770	9770	9770	0
13	20230905	202800	203530020	9770	9770	9770	9770	0
14	20230905	202700	203530020	9770	9770	9770	9770	0
15	20230905	202600	203530020	9770	9770	9770	9770	0
16	20230905	202500	203530020	9770	9770	9770	9770	0
17	20230905	202400	203530020	9770	9770	9770	9770	0
18	20230905	202300	203530020	9770	9770	9770	9770	0
19	20230905	202200	203530020	9770	9770	9770	9770	0
20	20230905	202100	203530020	9770	9770	9770	9770	0
21	20230905	202000	203530020	9770	9770	9770	9770	0
22	20230905	201900	203530020	9770	9770	9770	9770	0
23	20230905	201800	203530020	9770	9770	9770	9770	0
24	20230905	201700	203530020	9770	9770	9770	9770	0
25	20230905	201600	203530020	9770	9770	9770	9770	0
26	20230905	201500	203530020	9770	9770	9770	9770	0
27	20230905	201400	203530020	9770	9770	9770	9770	0
28	20230905	201300	203530020	9770	9770	9770	9770	0
29	20230905	201200	203530020	9770	9770	9770	9770	0
30	20230905	201100	203530020	9770	9770	9770	9770	0
31	20230905	201000	203530020	9770	9770	9770	9770	0
32	20230905	200900	203530020	9770	9770	9770	9770	2107
33	20230905	200800	203530020	9770	9770	9770	9770	0
34	20230905	200700	203530020	9770	9770	9770	9770	0
35	20230905	200600	203530020	9770	9770	9770	9770	0
36	20230905	200500	203530020	9770	9770	9770	9770	0
37	20230905	200400	203530020	9770	9770	9770	9770	0
38	20230905	200300	203530020	9770	9770	9770	9770	0
39	20230905	200200	203530020	9770	9770	9770	9770	0
40	20230905	200100	203530020	9770	9770	9770	9770	0
41	20230905	200000	203530020	9770	9770	9770	9770	0
42	20230905	195900	203530020	9770	9770	9770	9770	0
43	20230905	195800	203530020	9770	9770	9770	9770	0
44	20230905	195700	203530020	9770	9770	9770	9770	0
45	20230905	195600	203530020	9770	9770	9770	9770	0
46	20230905	195500	203530020	9770	9770	9770	9770	0
47	20230905	195400	203530020	9770	9770	9770	9770	0
48	20230905	195300	203530020	9770	9770	9770	9770	0
49	20230905	195200	203530020	9770	9770	9770	9770	0
50	20230905	195100	203530020	9770	9770	9770	9770	0
51	20230905	195000	203530020	9770	9770	9770	9770	0
52	20230905	194900	203530020	9770	9770	9770	9770	0
53	20230905	194800	203530020	9770	9770	9770	9770	0
54	20230905	194700	203530020	9770	9770	9770	9770	0
55	20230905	194600	203530020	9770	9770	9770	9770	0
56	20230905	194500	203530020	9770	9770	9770	9770	0
57	20230905	194400	203530020	9770	9770	9770	9770	0
58	20230905	194300	203530020	9770	9770	9770	9770	0
59	20230905	194200	203530020	9770	9770	9770	9770	0
60	20230905	194100	203530020	9770	9770	9770	9770	0
61	20230905	194000	203530020	9770	9770	9770	9770	0
62	20230905	193900	203530020	9770	9770	9770	9770	2107
63	20230905	193800	203530020	9770	9770	9770	9770	0
64	20230905	193700	203530020	9770	9770	9770	9770	0
65	20230905	193600	203530020	9770	9770	9770	9770	0
66	20230905	193500	203530020	9770	9770	9770	9770	0
67	20230905	193400	203530020	9770	9770	9770	9770	0
68	20230905	193300	203530020	9770	9770	9770	9770	0
69	20230905	193200	203530020	9770	9770	9770	9770	0
70	20230905	193100	203530020	9770	9770	9770	9770	0
71	20230905	193000	203530020	9770	9770	9770	9770	0
72	20230905	192900	203530020	9770	9770	9770	9770	0
73	20230905	192800	203530020	9770	9770	9770	9770	0
74	20230905	192700	203530020	9770	9770	9770	9770	0
75	20230905	192600	203530020	9770	9770	9770	9770	0
76	20230905	192500	203530020	9770	9770	9770	9770	0
77	20230905	192400	203530020	9770	9770	9770	9770	0
78	20230905	192300	203530020	9770	9770	9770	9770	0
79	20230905	192200	203530020	9770	9770	9770	9770	0
80	20230905	192100	203530020	9770	9770	9770	9770	0
81	20230905	192000	203530020	9770	9770	9770	9770	0
82	20230905	191900	203530020	9770	9770	9770	9770	0
83	20230905	191800	203530020	9770	9770	9770	9770	0
84	20230905	191700	203530020	9770	9770	9770	9770	0
85	20230905	191600	203530020	9770	9770	9770	9770	0
86	20230905	191500	203530020	9770	9770	9770	9770	0
87	20230905	191400	203530020	9770	9770	9770	9770	0
88	20230905	191300	203530020	9770	9770	9770	9770	0
89	20230905	191200	203530020	9770	9770	9770	9770	0
90	20230905	191100	203530020	9770	9770	9770	9770	0
91	20230905	191000	203530020	9770	9770	9770	9770	0
92	20230905	190900	203530020	9770	9770	9770	9770	2107
93	20230905	190800	203530020	9770	9770	9770	9770	0
94	20230905	190700	203530020	9770	9770	9770	9770	0
95	20230905	190600	203530020	9770	9770	9770	9770	0
96	20230905	190500	203530020	9770	9770	9770	9770	0
97	20230905	190400	203530020	9770	9770	9770	9770	0
98	20230905	190300	203530020	9770	9770	9770	9770	0
99	20230905	190200	203530020	9770	9770	9770	9770	0
100	20230905	190100	203530020	9770	9770	9770	9770	0
101	20230905	190000	203530020	9770	9770	9770	9770	0
102	20230905	185900	203530020	9770	9770	9770	9770	0
103	20230905	185800	203530020	9770	9770	9770	9770	0
104	20230905	185700	203530020	9770	9770	9770	9770	0
105	20230905	185600	203530020	9770	9770	9770	9770	0
106	20230905	185500	203530020	9770	9770	9770	9770	0
107	20230905	185400	203530020	9770	9770	9770	9770	0
108	20230905	185300	203530020	9770	9770	9770	9770	0
109	20230905	185200	203530020	9770	9770	9770	9770	0
110	20230905	185100	203530020	9770	9770	9770	9770	0
111	20230905	185000	203530020	9770	9770	9770	9770	0
112	20230905	184900	203530020	9770	9770	9770	9770	0
113	20230905	184800	203530020	9770	9770	9770	9770	0
114	20230905	184700	203530020	9770	9770	9770	9770	0
115	20230905	184600	203530020	9770	9770	9770	9770	0
116	20230905	184500	203530020	9770	9770	9770	9770	0
117	20230905	184400	203530020	9770	9770	9770	9770	0
118	20230905	184300	203530020	9770	9770	9770	9770	0
119	20230905	184200	203530020	9770	9770	9770	9770	0
120	20230905	184100	203530020	9770	9770	9770	9770	0
121	20230905	184000	203530020	9770	9770	9770	9770	0
122	20230905	183900	203530020	9770	9770	9770	9770	2107
123	20230905	183800	203530020	9770	9770	9770	9770	0
124	20230905	183700	203530020	9770	9770	9770	9770	0
125	20230905	183600	203530020	9770	9770	9770	9770	0
126	20230905	183500	203530020	9770	9770	9770	9770	0
127	20230905	183400	203530020	9770	9770	9770	9770	0
128	20230905	183300	203530020	9770	9770	9770	9770	0
129	20230905	183200	203530020	9770	9770	9770	9770	0
130	20230905	183100	203530020	9770	9770	9770	9770	0
131	20230905	183000	203530020	9770	9770	9770	9770	0
132	20230905	182900	203530020	9770	9770	9770	9770	0
133	20230905	182800	203530020	9770	9770	9770	9770	0
134	20230905	182700	203530020	9770	9770	9770	9770	0
135	20230905	182600	203530020	9770	9770	9770	9770	0
136	20230905	182500	203530020	9770	9770	9770	9770	0
137	20230905	182400	203530020	9770	9770	9770	9770	0
138	20230905	182300	203530020	9770	9770	9770	9770	0
139	20230905	182200	203530020	9770	9770	9770	9770	0
140	20230905	182100	203530020	9770	9770	9770	9770	0
141	20230905	182000	203530020	9770	9770	9770	9770	0
142	20230905	181900	203530020	9770	9770	9770	9770	0
143	20230905	181800	203530020	9770	9770	9770	9770	0
144	20230905	181700	203530020	9770	9770	9770	9770	0
145	20230905	181600	203530020	9770	9770	9770	9770	0
146	20230905	181500	203530020	9770	9770	9770	9770	0
147	20230905	181400	203530020	9770	9770	9770	9770	0
148	20230905	181300	203530020	9770	9770	9770	9770	0
149	20230905	181200	203530020	9770	9770	9770	9770	0
150	20230905	181100	203530020	9770	9770	9770	9770	0
151	20230905	181000	203530020	9770	9770	9770	9770	0
152	20230905	180900	203530020	9770	9770	9770	9770	2107
153	20230905	180800	203530020	9770	9770	9770	9770	0
154	20230905	180700	203530020	9770	9770	9770	9770	0
155	20230905	180600	203530020	9770	9770	9770	9770	0
156	20230905	180500	203530020	9770	9770	9770	9770	0
157	20230905	180400	203530020	9770	9770	9770	9770	0
158	20230905	180300	203530020	9770	9770	9770	9770	0
159	20230905	180200	203530020	9770	9770	9770	9770	0
160	20230905	180100	203530020	9770	9770	9770	9770	0
161	20230905	180000	203530020	9770	9770	9770	9770	0
162	20230905	175900	203530020	9770	9770	9770	9770	0
163	20230905	175800	203530020	9770	9770	9770	9770	0
164	20230905	175700	203530020	9770	9770	9770	9770	0
165	20230905	175600	203530020	9770	9770	9770	9770	0
166	20230905	175500	203530020	9770	9770	9770	9770	0
167	20230905	175400	203530020	9770	9770	9770	9770	0
168	20230905	175300	203530020	9770	9770	9770	9770	0
169	20230905	175200	203530020	9770	9770	9770	9770	0
170	20230905	175100	203530020	9770	9770	9770	9770	0
171	20230905	175000	203530020	9770	9770	9770	9770	0
172	20230905	174900	203530020	9770	9770	9770	9770	0
173	20230905	174800	203530020	9770	9770	9770	9770	0
174	20230905	174700	203530020	9770	9770	9770	9770	0
175	20230905	174600	203530020	9770	9770	9770	9770	0
176	20230905	174500	203530020	9770	9770	9770	9770	0
177	20230905	174400	203530020	9770	9770	9770	9770	0
178	20230905	174300	203530020	9770	9770	9770	9770	0
179	20230905	174200	203530020	9770	9770	9770	9770	0
180	20230905	174100	203530020	9770	9770	9770	9770	0
181	20230905	174000	203530020	9770	9770	9770	9770	0
182	20230905	173900	203530020	9770	9770	9770	9770	2107
183	20230905	173800	203530020	9770	9770	9770	9770	0
184	20230905	173700	203530020	9770	9770	9770	9770	0
185	20230905	173600	203530020	9770	9770	9770	9770	0
186	20230905	173500	203530020	9770	9770	9770	9770	0
187	20230905	173400	203530020	9770	9770	9770	9770	0
188	20230905	173300	203530020	9770	9770	9770	9770	0
189	20230905	173200	203530020	9770	9770	9770	9770	0
190	20230905	173100	203530020	9770	9770	9770	9770	0
191	20230905	173000	203530020	9770	9770	9770	9770	0
192	20230905	172900	203530020	9770	9770	9770	9770	0
193	20230905	172800	203530020	9770	9770	9770	9770	0
194	20230905	172700	203530020	9770	9770	9770	9770	0
195	20230905	172600	203530020	9770	9770	9770	9770	0
196	20230905	172500	203530020	9770	9770	9770	9770	0
197	20230905	172400	203530020	9770	9770	9770	9770	0
198	20230905	172300	203530020	9770	9770	9770	9770	0
199	20230905	172200	203530020	9770	9770	9770	9770	0
200	20230905	172100	203530020	9770	9770	9770	9770	0
201	20230905	172000	203530020	9770	9770	9770	9770	0
202	20230905	171900	203530020	9770	9770	9770	9770	0
203	20230905	171800	203530020	9770	9770	9770	9770	0
204	20230905	171700	203530020	9770	9770	9770	9770	0
205	20230905	171600	203530020	9770	9770	9770	9770	0
206	20230905	171500	203530020	9770	9770	9770	9770	0
207	20230905	171400	203530020	9770	9770	9770	9770	0
208	20230905	171300	203530020	9770	9770	9770	9770	0
209	20230905	171200	203530020	9770	9770	9770	9770	0
210	20230905	171100	203530020	9770	9770	9770	9770	0
211	20230905	171000	203530020	9770	9770	9770	9770	0
212	20230905	170900	203530020	9770	9770	9770	9770	2107
213	20230905	170800	203530020	9770	9770	9770	9770	0
214	20230905	170700	203530020	9770	9770	9770	9770	0
215	20230905	170600	203530020	9770	9770	9770	9770	0
216	20230905	170500	203530020	9770	9770	9770	9770	0
217	20230905	170400	203530020	9770	9770	9770	9770	0
218	20230905	170300	203530020	9770	9770	9770	9770	0
219	20230905	170200	203530020	9770	9770	9770	9770	0
220	20230905	170100	203530020	9770	9770	9770	9770	0
221	20230905	170000	203530020	9770	9770	9770	9770	0
222	20230905	165900	203530020	9770	9770	9770	9770	0
223	20230905	165800	203530020	9770	9770	9770	9770	0
224	20230905	165700	203530020	9770	9770	9770	9770	0
225	20230905	165600	203530020	9770	9770	9770	9770	0
226	20230905	165500	203530020	9770	9770	9770	9770	0
227	20230905	165400	203530020	9770	9770	9770	9770	0
228	20230905	165300	203530020	9770	9770	9770	9770	0
229	20230905	165200	203530020	9770	9770	9770	9770	0
230	20230905	165100	203530020	9770	9770	9770	9770	0
231	20230905	165000	203530020	9770	9770	9770	9770	0
232	20230905	164900	203530020	9770	9770	9770	9770	0
233	20230905	164800	203530020	9770	9770	9770	9770	0
234	20230905	164700	203530020	9770	9770	9770	9770	0
235	20230905	164600	203530020	9770	9770	9770	9770	0
236	20230905	164500	203530020	9770	9770	9770	9770	0
237	20230905	164400	203530020	9770	9770	9770	9770	0
238	20230905	164300	203530020	9770	9770	9770	9770	0
239	20230905	164200	203530020	9770	9770	9770	9770	0
240	20230905	164100	203530020	9770	9770	9770	9770	0
241	20230905	164000	203530020	9770	9770	9770	9770	0
242	20230905	163900	203530020	9770	9770	9770	9770	2107
243	20230905	163800	203530020	9770	9770	9770	9770	0
244	20230905	163700	203530020	9770	9770	9770	9770	0
245	20230905	163600	203530020	9770	9770	9770	9770	0
246	20230905	163500	203530020	9770	9770	9770	9770	0
247	20230905	163400	203530020	9770	9770	9770	9770	0
248	20230905	163300	203530020	9770	9770	9770	9770	0
249	20230905	163200	203530020	9770	9770	9770	9770	0
250	20230905	163100	203530020	9770	9770	9770	9770	0
251	20230905	163000	203530020	9770	9770	9770	9770	0
252	20230905	162900	203530020	9770	9770	9770	9770	0
253	20230905	162800	203530020	9770	9770	9770	9770	0
254	20230905	162700	203530020	9770	9770	9770	9770	0
255	20230905	162600	203530020	9770	9770	9770	9770	0
256	20230905	162500	203530020	9770	9770	9770	9770	0
257	20230905	162400	203530020	9770	9770	9770	9770	0
258	20230905	162300	203530020	9770	9770	9770	9770	0
259	20230905	162200	203530020	9770	9770	9770	9770	0
260	20230905	162100	203530020	9770	9770	9770	9770	0
261	20230905	162000	203530020	9770	9770	9770	9770	0
262	20230905	161900	203530020	9770	9770	9770	9770	0
263	20230905	161800	203530020	9770	9770	9770	9770	0
264	20230905	161700	203530020	9770	9770	9770	9770	0
265	20230905	161600	203530020	9770	9770	9770	9770	0
266	20230905	161500	203530020	9770	9770	9770	9770	0
267	20230905	161400	203530020	9770	9770	9770	9770	0
268	20230905	161300	203530020	9770	9770	9770	9770	0
269	20230905	161200	203530020	9770	9770	9770	9770	0
270	20230905	161100	203530020	9770	9770	9770	9770	0
271	20230905	161000	203530020	9770	9770	9770	9770	0
272	20230905	160900	203530020	9770	9770	9770	9770	2107
273	20230905	160800	203530020	9770	9770	9770	9770	0
274	20230905	160700	203530020	9770	9770	9770	9770	0
275	20230905	160600	203530020	9770	9770	9770	9770	0
276	20230905	160500	203530020	9770	9770	9770	9770	0
277	20230905	160400	203530020	9770	9770	9770	9770	0
278	20230905	160300	203530020	9770	9770	9770	9770	0
279	20230905	160200	203530020	9770	9770	9770	9770	0
280	20230905	160100	203530020	9770	9770	9770	9770	0
281	20230905	160000	203530020	9770	9770	9770	9770	0
282	20230905	155900	203530020	9770	9770	9770	9770	0
283	20230905	155800	203530020	9770	9770	9770	9770	0
284	20230905	155700	203530020	9770	9770	9770	9770	0
285	20230905	155600	203530020	9770	9770	9770	9770	0
286	20230905	155500	203530020	9770	9770	9770	9770	0
287	20230905	155400	203530020	9770	9770	9770	9770	0
288	20230905	155300	203530020	9770	9770	9770	9770	0
289	20230905	155200	203530020	9770	9770	9770	9770	0
290	20230905	155100	203530020	9770	9770	9770	9770	0
291	20230905	155000	203530020	9770	9770	9770	9770	0
292	20230905	154900	203530020	9770	9770	9770	9770	0
293	20230905	154800	203530020	9770	9770	9770	9770	0
294	20230905	154700	203530020	9770	9770	9770	9770	0
295	20230905	154600	203530020	9770	9770	9770	9770	0
296	20230905	154500	203530020	9770	9770	9770	9770	0
297	20230905	154400	203530020	9770	9770	9770	9770	0
298	20230905	154300	203530020	9770	9770	9770	9770	0
299	20230905	154200	203530020	9770	9770	9770	9770	0
300	20230905	154100	203530020	9770	9770	9770	9770	0
301	20230905	154000	203530020	9770	9770	9770	9770	0
302	20230905	153900	203530020	9770	9770	9770	9770	2107
303	20230905	153800	203530020	9770	9770	9770	9770	0
304	20230905	153700	203530020	9770	9770	9770	9770	0
305	20230905	153600	203530020	9770	9770	9770	9770	0
306	20230905	153500	203530020	9770	9770	9770	9770	0
307	20230905	153400	203530020	9770	9770	9770	9770	0
308	20230905	153300	203530020	9770	9770	9770	9770	0
309	20230905	153200	203530020	9770	9770	9770	9770	0
310	20230905	153100	203530020	9770	9770	9770	9770	0
311	20230905	153000	203530020	9770	9770	9770	9770	2107
312	20230905	152900	182944630	9780	9780	9780	9780	0
313	20230905	152800	182944630	9780	9780	9780	9780	0
314	20230905	152700	182944630	9780	9780	9780	9780	0
315	20230905	152600	182944630	9780	9780	9780	9780	0
316	20230905	152500	182944630	9780	9780	9780	9780	0
317	20230905	152400	182944630	9780	9780	9780	9780	0
318	20230905	152300	182944630	9780	9780	9780	9780	0
319	20230905	152200	182944630	9780	9780	9780	9780	0
320	20230905	152100	182944630	9780	9780	9780	9780	0
321	20230905	152000	182944630	9780	9780	9780	9780	0
322	20230905	151900	182944630	9780	9750	9800	9750	1337
323	20230905	151800	169886900	9760	9750	9760	9730	264
324	20230905	151700	167316880	9760	9760	9760	9760	100
325	20230905	151600	166340880	9770	9740	9770	9740	161
326	20230905	151500	164772590	9740	9730	9740	9730	139
327	20230905	151400	163418740	9740	9700	9740	9700	879
328	20230905	151300	154884120	9700	9700	9700	9700	33
329	20230905	151200	154564020	9700	9680	9700	9680	246
330	20230905	151100	152182270	9690	9690	9690	9680	46
331	20230905	151000	151736540	9690	9690	9690	9690	1
332	20230905	150900	151726850	9700	9690	9700	9690	47
333	20230905	150800	151271410	9690	9690	9690	9690	0
334	20230905	150700	151271410	9690	9690	9690	9690	0
335	20230905	150600	151271410	9690	9690	9690	9690	0
336	20230905	150500	151271410	9690	9680	9690	9680	92
337	20230905	150400	150380270	9680	9680	9680	9680	0
338	20230905	150300	150380270	9680	9680	9680	9680	2
339	20230905	150200	150360910	9680	9670	9680	9670	610
340	20230905	150100	144461620	9670	9640	9670	9640	308
341	20230905	150000	141488630	9640	9620	9640	9610	183
342	20230905	145900	139727270	9610	9600	9610	9600	1311
343	20230905	145800	127131690	9600	9600	9600	9600	0
344	20230905	145700	127131690	9600	9590	9600	9590	93
345	20230905	145600	126239800	9590	9590	9590	9590	200
346	20230905	145500	124321800	9590	9590	9590	9590	0
347	20230905	145400	124321800	9590	9590	9590	9590	50
348	20230905	145300	123842300	9580	9580	9580	9580	0
349	20230905	145200	123842300	9580	9580	9580	9580	0
350	20230905	145100	123842300	9580	9580	9580	9580	0
351	20230905	145000	123842300	9580	9580	9590	9580	146
352	20230905	144900	122443610	9560	9560	9560	9560	0
353	20230905	144800	122443610	9560	9560	9560	9560	0
354	20230905	144700	122443610	9560	9560	9560	9560	0
355	20230905	144600	122443610	9560	9560	9560	9560	0
356	20230905	144500	122443610	9560	9560	9560	9560	0
357	20230905	144400	122443610	9560	9560	9560	9560	0
358	20230905	144300	122443610	9560	9560	9560	9560	0
359	20230905	144200	122443610	9560	9560	9560	9560	0
360	20230905	144100	122443610	9560	9560	9560	9560	71
361	20230905	144000	121764850	9570	9570	9570	9570	1
362	20230905	143900	121755280	9560	9560	9560	9560	0
363	20230905	143800	121755280	9560	9560	9560	9560	0
364	20230905	143700	121755280	9560	9560	9560	9560	0
365	20230905	143600	121755280	9560	9560	9560	9560	0
366	20230905	143500	121755280	9560	9560	9560	9560	0
367	20230905	143400	121755280	9560	9560	9560	9560	0
368	20230905	143300	121755280	9560	9560	9560	9560	0
369	20230905	143200	121755280	9560	9560	9560	9560	0
370	20230905	143100	121755280	9560	9560	9560	9560	50
371	20230905	143000	121277280	9590	9590	9590	9590	0
372	20230905	142900	121277280	9590	9590	9590	9590	0
373	20230905	142800	121277280	9590	9590	9590	9590	0
374	20230905	142700	121277280	9590	9590	9590	9590	0
375	20230905	142600	121277280	9590	9590	9590	9590	0
376	20230905	142500	121277280	9590	9590	9590	9590	0
377	20230905	142400	121277280	9590	9590	9590	9590	0
378	20230905	142300	121277280	9590	9590	9590	9590	1
379	20230905	142200	121267690	9560	9560	9560	9560	0
380	20230905	142100	121267690	9560	9560	9560	9560	0
381	20230905	142000	121267690	9560	9560	9560	9560	0
382	20230905	141900	121267690	9560	9560	9560	9560	0
383	20230905	141800	121267690	9560	9560	9560	9560	0
384	20230905	141700	121267690	9560	9560	9560	9560	0
385	20230905	141600	121267690	9560	9560	9560	9560	0
386	20230905	141500	121267690	9560	9560	9560	9560	0
387	20230905	141400	121267690	9560	9560	9560	9560	0
388	20230905	141300	121267690	9560	9560	9560	9560	0
389	20230905	141200	121267690	9560	9560	9560	9560	0
390	20230905	141100	121267690	9560	9560	9560	9560	0
391	20230905	141000	121267690	9560	9560	9560	9560	0
392	20230905	140900	121267690	9560	9560	9560	9560	0
393	20230905	140800	121267690	9560	9560	9560	9560	0
394	20230905	140700	121267690	9560	9560	9560	9560	0
395	20230905	140600	121267690	9560	9560	9560	9560	0
396	20230905	140500	121267690	9560	9560	9560	9560	0
397	20230905	140400	121267690	9560	9560	9560	9560	0
398	20230905	140300	121267690	9560	9560	9560	9560	0
399	20230905	140200	121267690	9560	9560	9560	9560	0
400	20230905	140100	121267690	9560	9560	9560	9560	0
401	20230905	140000	121267690	9560	9560	9560	9560	0
402	20230905	135900	121267690	9560	9560	9560	9560	0
403	20230905	135800	121267690	9560	9560	9560	9560	0
404	20230905	135700	121267690	9560	9560	9560	9560	0
405	20230905	135600	121267690	9560	9560	9560	9560	8
406	20230905	135500	121191210	9560	9560	9560	9560	0
407	20230905	135400	121191210	9560	9560	9560	9560	0
408	20230905	135300	121191210	9560	9560	9560	9560	0
409	20230905	135200	121191210	9560	9560	9560	9560	0
410	20230905	135100	121191210	9560	9560	9560	9560	0
411	20230905	135000	121191210	9560	9560	9560	9560	0
412	20230905	134900	121191210	9560	9560	9560	9560	0
413	20230905	134800	121191210	9560	9560	9560	9560	0
414	20230905	134700	121191210	9560	9560	9560	9560	0
415	20230905	134600	121191210	9560	9560	9560	9560	0
416	20230905	134500	121191210	9560	9560	9560	9560	0
417	20230905	134400	121191210	9560	9560	9560	9560	0
418	20230905	134300	121191210	9560	9560	9560	9560	0
419	20230905	134200	121191210	9560	9560	9560	9560	0
420	20230905	134100	121191210	9560	9560	9560	9560	39
421	20230905	134000	120818370	9550	9550	9550	9550	0
422	20230905	133900	120818370	9550	9550	9550	9550	0
423	20230905	133800	120818370	9550	9550	9550	9550	0
424	20230905	133700	120818370	9550	9550	9550	9550	0
425	20230905	133600	120818370	9550	9550	9550	9550	0
426	20230905	133500	120818370	9550	9550	9550	9550	0
427	20230905	133400	120818370	9550	9550	9550	9550	0
428	20230905	133300	120818370	9550	9550	9550	9550	0
429	20230905	133200	120818370	9550	9550	9550	9550	1552
430	20230905	133100	105996770	9550	9550	9550	9550	448
431	20230905	133000	101718370	9550	9550	9550	9550	0
432	20230905	132900	101718370	9550	9550	9550	9550	0
433	20230905	132800	101718370	9550	9550	9550	9550	20
434	20230905	132700	101527370	9550	9550	9550	9550	0
435	20230905	132600	101527370	9550	9550	9550	9550	0
436	20230905	132500	101527370	9550	9550	9550	9550	20
437	20230905	132400	101336370	9550	9550	9550	9550	0
438	20230905	132300	101336370	9550	9550	9550	9550	0
439	20230905	132200	101336370	9550	9550	9550	9550	0
440	20230905	132100	101336370	9550	9550	9550	9550	0
441	20230905	132000	101336370	9550	9550	9550	9550	0
442	20230905	131900	101336370	9550	9550	9550	9550	0
443	20230905	131800	101336370	9550	9580	9580	9550	132
444	20230905	131700	100072170	9600	9600	9600	9600	0
445	20230905	131600	100072170	9600	9600	9600	9600	0
446	20230905	131500	100072170	9600	9600	9600	9600	0
447	20230905	131400	100072170	9600	9600	9600	9600	0
448	20230905	131300	100072170	9600	9600	9600	9600	0
449	20230905	131200	100072170	9600	9600	9600	9600	0
450	20230905	131100	100072170	9600	9600	9600	9600	0
451	20230905	131000	100072170	9600	9600	9600	9600	0
452	20230905	130900	100072170	9600	9600	9600	9600	0
453	20230905	130800	100072170	9600	9600	9600	9600	0
454	20230905	130700	100072170	9600	9600	9600	9600	0
455	20230905	130600	100072170	9600	9600	9600	9600	0
456	20230905	130500	100072170	9600	9600	9600	9600	0
457	20230905	130400	100072170	9600	9600	9600	9600	0
458	20230905	130300	100072170	9600	9600	9600	9600	0
459	20230905	130200	100072170	9600	9600	9600	9600	0
460	20230905	130100	100072170	9600	9600	9600	9600	0
461	20230905	130000	100072170	9600	9600	9600	9600	0
462	20230905	125900	100072170	9600	9600	9600	9600	0
463	20230905	125800	100072170	9600	9600	9600	9600	0
464	20230905	125700	100072170	9600	9600	9600	9600	0
465	20230905	125600	100072170	9600	9600	9600	9600	0
466	20230905	125500	100072170	9600	9600	9600	9600	0
467	20230905	125400	100072170	9600	9600	9600	9600	0
468	20230905	125300	100072170	9600	9600	9600	9600	0
469	20230905	125200	100072170	9600	9600	9600	9600	0
470	20230905	125100	100072170	9600	9600	9600	9600	0
471	20230905	125000	100072170	9600	9600	9600	9600	0
472	20230905	124900	100072170	9600	9600	9600	9600	0
473	20230905	124800	100072170	9600	9600	9600	9600	0
474	20230905	124700	100072170	9600	9600	9600	9600	0
475	20230905	124600	100072170	9600	9600	9600	9600	0
476	20230905	124500	100072170	9600	9600	9600	9600	0
477	20230905	124400	100072170	9600	9600	9600	9600	2
478	20230905	124300	100052970	9550	9550	9550	9550	0
479	20230905	124200	100052970	9550	9550	9550	9550	0
480	20230905	124100	100052970	9550	9550	9550	9550	0
481	20230905	124000	100052970	9550	9550	9550	9550	80
482	20230905	123900	99288970	9550	9550	9550	9550	0
483	20230905	123800	99288970	9550	9550	9550	9550	0
484	20230905	123700	99288970	9550	9550	9550	9550	0
485	20230905	123600	99288970	9550	9550	9550	9550	1
486	20230905	123500	99279420	9530	9550	9550	9530	1559
487	20230905	123400	84392150	9530	9530	9530	9530	400
488	20230905	123300	80580150	9530	9530	9530	9530	100
489	20230905	123200	79627150	9520	9520	9520	9520	0
490	20230905	123100	79627150	9520	9520	9520	9520	0
491	20230905	123000	79627150	9520	9530	9530	9520	393
492	20230905	122900	75881870	9530	9530	9530	9530	0
493	20230905	122800	75881870	9530	9530	9530	9530	0
494	20230905	122700	75881870	9530	9530	9530	9530	0
495	20230905	122600	75881870	9530	9530	9530	9530	0
496	20230905	122500	75881870	9530	9530	9530	9530	0
497	20230905	122400	75881870	9530	9550	9550	9530	922
498	20230905	122300	67081810	9610	9610	9610	9610	0
499	20230905	122200	67081810	9610	9610	9610	9610	0
500	20230905	122100	67081810	9610	9610	9610	9610	0
501	20230905	122000	67081810	9610	9610	9610	9610	0
502	20230905	121900	67081810	9610	9610	9610	9610	0
503	20230905	121800	67081810	9610	9610	9610	9610	0
504	20230905	121700	67081810	9610	9610	9610	9610	0
505	20230905	121600	67081810	9610	9610	9610	9610	0
506	20230905	121500	67081810	9610	9610	9610	9610	0
507	20230905	121400	67081810	9610	9610	9610	9610	0
508	20230905	121300	67081810	9610	9610	9610	9610	0
509	20230905	121200	67081810	9610	9610	9610	9610	0
510	20230905	121100	67081810	9610	9610	9610	9610	0
511	20230905	121000	67081810	9610	9610	9610	9610	2
512	20230905	120900	67062590	9560	9560	9560	9560	0
513	20230905	120800	67062590	9560	9560	9560	9560	0
514	20230905	120700	67062590	9560	9560	9560	9560	374
515	20230905	120600	63487150	9560	9560	9560	9560	0
516	20230905	120500	63487150	9560	9560	9560	9560	0
517	20230905	120400	63487150	9560	9560	9560	9560	0
518	20230905	120300	63487150	9560	9560	9560	9560	0
519	20230905	120200	63487150	9560	9560	9560	9560	0
520	20230905	120100	63487150	9560	9560	9560	9560	0
521	20230905	120000	63487150	9560	9560	9560	9560	1
522	20230905	115900	63477590	9560	9560	9560	9560	0
523	20230905	115800	63477590	9560	9560	9560	9560	0
524	20230905	115700	63477590	9560	9560	9560	9560	0
525	20230905	115600	63477590	9560	9560	9560	9560	0
526	20230905	115500	63477590	9560	9560	9560	9560	0
527	20230905	115400	63477590	9560	9560	9560	9560	0
528	20230905	115300	63477590	9560	9560	9560	9560	0
529	20230905	115200	63477590	9560	9560	9560	9560	0
530	20230905	115100	63477590	9560	9560	9560	9560	0
531	20230905	115000	63477590	9560	9560	9560	9560	0
532	20230905	114900	63477590	9560	9560	9560	9560	0
533	20230905	114800	63477590	9560	9560	9560	9560	0
534	20230905	114700	63477590	9560	9560	9560	9560	0
535	20230905	114600	63477590	9560	9560	9560	9560	0
536	20230905	114500	63477590	9560	9560	9560	9560	0
537	20230905	114400	63477590	9560	9560	9560	9560	0
538	20230905	114300	63477590	9560	9560	9560	9560	0
539	20230905	114200	63477590	9560	9560	9560	9560	0
540	20230905	114100	63477590	9560	9560	9560	9560	0
541	20230905	114000	63477590	9560	9560	9560	9560	0
542	20230905	113900	63477590	9560	9560	9560	9560	0
543	20230905	113800	63477590	9560	9560	9560	9560	0
544	20230905	113700	63477590	9560	9560	9560	9560	0
545	20230905	113600	63477590	9560	9560	9560	9560	0
546	20230905	113500	63477590	9560	9560	9560	9560	89
547	20230905	113400	62626750	9560	9560	9560	9560	0
548	20230905	113300	62626750	9560	9560	9560	9560	0
549	20230905	113200	62626750	9560	9560	9560	9560	0
550	20230905	113100	62626750	9560	9560	9560	9560	0
551	20230905	113000	62626750	9560	9560	9560	9560	0
552	20230905	112900	62626750	9560	9560	9560	9560	0
553	20230905	112800	62626750	9560	9560	9560	9560	0
554	20230905	112700	62626750	9560	9560	9560	9560	0
555	20230905	112600	62626750	9560	9560	9560	9560	0
556	20230905	112500	62626750	9560	9560	9560	9560	0
557	20230905	112400	62626750	9560	9560	9560	9560	0
558	20230905	112300	62626750	9560	9560	9560	9560	0
559	20230905	112200	62626750	9560	9560	9560	9560	0
560	20230905	112100	62626750	9560	9560	9560	9560	45
561	20230905	112000	62196550	9610	9610	9610	9610	0
562	20230905	111900	62196550	9610	9610	9610	9610	0
563	20230905	111800	62196550	9610	9610	9610	9610	0
564	20230905	111700	62196550	9610	9610	9610	9610	0
565	20230905	111600	62196550	9610	9610	9610	9610	0
566	20230905	111500	62196550	9610	9610	9610	9610	0
567	20230905	111400	62196550	9610	9610	9610	9610	0
568	20230905	111300	62196550	9610	9610	9610	9610	0
569	20230905	111200	62196550	9610	9610	9610	9610	0
570	20230905	111100	62196550	9610	9610	9610	9610	0
571	20230905	111000	62196550	9610	9560	9610	9560	92
572	20230905	110900	61316930	9600	9600	9600	9600	0
573	20230905	110800	61316930	9600	9600	9600	9600	0
574	20230905	110700	61316930	9600	9600	9600	9600	0
575	20230905	110600	61316930	9600	9600	9600	9600	0
576	20230905	110500	61316930	9600	9600	9600	9600	2
577	20230905	110400	61297730	9610	9610	9610	9610	0
578	20230905	110300	61297730	9610	9610	9610	9610	0
579	20230905	110200	61297730	9610	9610	9610	9610	0
580	20230905	110100	61297730	9610	9610	9610	9610	0
581	20230905	110000	61297730	9610	9610	9610	9610	2
582	20230905	105900	61278510	9590	9590	9590	9590	0
583	20230905	105800	61278510	9590	9590	9590	9590	0
584	20230905	105700	61278510	9590	9590	9590	9590	0
585	20230905	105600	61278510	9590	9590	9590	9590	0
586	20230905	105500	61278510	9590	9590	9590	9590	0
587	20230905	105400	61278510	9590	9590	9590	9590	0
588	20230905	105300	61278510	9590	9590	9590	9590	2
589	20230905	105200	61259330	9600	9610	9610	9600	6
590	20230905	105100	61201690	9560	9560	9560	9560	0
591	20230905	105000	61201690	9560	9560	9560	9560	0
592	20230905	104900	61201690	9560	9560	9560	9560	51
593	20230905	104800	60714130	9560	9560	9560	9560	0
594	20230905	104700	60714130	9560	9560	9560	9560	0
595	20230905	104600	60714130	9560	9560	9560	9560	0
596	20230905	104500	60714130	9560	9560	9560	9560	90
597	20230905	104400	59853730	9610	9610	9610	9610	0
598	20230905	104300	59853730	9610	9610	9610	9610	0
599	20230905	104200	59853730	9610	9610	9610	9610	0
600	20230905	104100	59853730	9610	9610	9610	9610	0
601	20230905	104000	59853730	9610	9610	9610	9610	0
602	20230905	103900	59853730	9610	9610	9610	9610	0
603	20230905	103800	59853730	9610	9610	9610	9610	0
604	20230905	103700	59853730	9610	9610	9610	9610	0
605	20230905	103600	59853730	9610	9610	9610	9610	3
606	20230905	103500	59824900	9610	9610	9610	9610	0
607	20230905	103400	59824900	9610	9610	9610	9610	0
608	20230905	103300	59824900	9610	9610	9610	9610	0
609	20230905	103200	59824900	9610	9610	9610	9610	0
610	20230905	103100	59824900	9610	9610	9610	9610	0
611	20230905	103000	59824900	9610	9610	9610	9610	0
612	20230905	102900	59824900	9610	9610	9610	9610	0
613	20230905	102800	59824900	9610	9600	9610	9600	152
614	20230905	102700	58365110	9560	9560	9560	9560	0
615	20230905	102600	58365110	9560	9560	9560	9560	0
616	20230905	102500	58365110	9560	9560	9560	9560	0
617	20230905	102400	58365110	9560	9560	9560	9560	0
618	20230905	102300	58365110	9560	9560	9560	9560	0
619	20230905	102200	58365110	9560	9560	9560	9560	0
620	20230905	102100	58365110	9560	9560	9560	9560	0
621	20230905	102000	58365110	9560	9560	9560	9560	90
622	20230905	101900	57504710	9560	9560	9560	9560	7
623	20230905	101800	57437790	9610	9610	9610	9610	0
624	20230905	101700	57437790	9610	9610	9610	9610	1
625	20230905	101600	57428180	9550	9550	9550	9550	0
626	20230905	101500	57428180	9550	9550	9550	9540	1066
627	20230905	101400	47248540	9580	9580	9580	9580	0
628	20230905	101300	47248540	9580	9580	9580	9580	0
629	20230905	101200	47248540	9580	9580	9580	9580	0
630	20230905	101100	47248540	9580	9580	9580	9580	0
631	20230905	101000	47248540	9580	9580	9580	9580	0
632	20230905	100900	47248540	9580	9580	9580	9580	0
633	20230905	100800	47248540	9580	9580	9580	9580	0
634	20230905	100700	47248540	9580	9590	9590	9580	4
635	20230905	100600	47210200	9550	9550	9550	9550	20
636	20230905	100500	47019200	9590	9590	9590	9590	0
637	20230905	100400	47019200	9590	9590	9590	9590	0
638	20230905	100300	47019200	9590	9590	9590	9590	2
639	20230905	100200	47000020	9560	9560	9560	9560	0
640	20230905	100100	47000020	9560	9560	9560	9560	0
641	20230905	100000	47000020	9560	9560	9560	9560	5
642	20230905	095900	46952220	9550	9550	9550	9550	55
643	20230905	095800	46426970	9550	9550	9550	9550	0
644	20230905	095700	46426970	9550	9550	9550	9550	96
645	20230905	095600	45510170	9550	9550	9550	9550	0
646	20230905	095500	45510170	9550	9560	9560	9550	819
647	20230905	095400	37686820	9610	9610	9610	9610	0
648	20230905	095300	37686820	9610	9610	9610	9610	100
649	20230905	095200	36725820	9610	9610	9610	9610	0
650	20230905	095100	36725820	9610	9610	9610	9610	0
651	20230905	095000	36725820	9610	9610	9610	9610	0
652	20230905	094900	36725820	9610	9610	9610	9610	0
653	20230905	094800	36725820	9610	9610	9610	9610	0
654	20230905	094700	36725820	9610	9610	9610	9610	0
655	20230905	094600	36725820	9610	9610	9610	9610	104
656	20230905	094500	35726380	9610	9610	9610	9610	0
657	20230905	094400	35726380	9610	9610	9610	9610	0
658	20230905	094300	35726380	9610	9610	9610	9610	0
659	20230905	094200	35726380	9610	9610	9610	9610	2
660	20230905	094100	35707160	9560	9570	9570	9560	221
661	20230905	094000	33594390	9610	9610	9610	9610	0
662	20230905	093900	33594390	9610	9560	9610	9560	28
663	20230905	093800	33326610	9550	9580	9580	9550	1000
664	20230905	093700	23762800	9580	9580	9580	9580	0
665	20230905	093600	23762800	9580	9580	9580	9580	0
666	20230905	093500	23762800	9580	9580	9580	9580	0
667	20230905	093400	23762800	9580	9590	9590	9580	600
668	20230905	093300	18013830	9640	9640	9640	9640	0
669	20230905	093200	18013830	9640	9640	9640	9640	0
670	20230905	093100	18013830	9640	9640	9640	9640	0
671	20230905	093000	18013830	9640	9640	9640	9640	0
672	20230905	092900	18013830	9640	9590	9640	9590	57
673	20230905	092800	17467100	9600	9600	9600	9600	0
674	20230905	092700	17467100	9600	9600	9600	9600	88
675	20230905	092600	16622300	9600	9600	9600	9600	0
676	20230905	092500	16622300	9600	9600	9600	9600	0
677	20230905	092400	16622300	9600	9590	9640	9590	233
678	20230905	092300	14385730	9600	9600	9600	9600	0
679	20230905	092200	14385730	9600	9600	9600	9600	1
680	20230905	092100	14376130	9640	9640	9640	9640	0
681	20230905	092000	14376130	9640	9640	9640	9640	0
682	20230905	091900	14376130	9640	9640	9640	9640	0
683	20230905	091800	14376130	9640	9640	9640	9640	0
684	20230905	091700	14376130	9640	9640	9640	9640	0
685	20230905	091600	14376130	9640	9640	9640	9640	0
686	20230905	091500	14376130	9640	9590	9640	9590	79
687	20230905	091400	13618100	9570	9570	9570	9570	0
688	20230905	091300	13618100	9570	9570	9570	9570	0
689	20230905	091200	13618100	9570	9570	9570	9570	224
690	20230905	091100	11474420	9580	9580	9580	9580	1
691	20230905	091000	11464840	9640	9640	9640	9640	2
692	20230905	090900	11445560	9570	9570	9570	9570	0
693	20230905	090800	11445560	9570	9570	9570	9570	0
694	20230905	090700	11445560	9570	9570	9570	9570	53
695	20230905	090600	10938350	9640	9640	9640	9640	0
696	20230905	090500	10938350	9640	9610	9640	9550	974
697	20230905	090400	1613140	9660	9660	9660	9660	0
698	20230905	090300	1613140	9660	9660	9660	9660	24
699	20230905	090200	1381300	9620	9670	9670	9620	7
700	20230905	090100	1313720	9630	9670	9670	9630	3
701	20230905	090000	1284750	9640	9660	9660	9640	133