KissMeData/448730/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	210100	111757030	5030	5030	5030	5030	2621
3	20230906	210000	111757030	5030	5030	5030	5030	0
4	20230906	205900	111757030	5030	5030	5030	5030	0
5	20230906	205800	111757030	5030	5030	5030	5030	0
6	20230906	205700	111757030	5030	5030	5030	5030	0
7	20230906	205600	111757030	5030	5030	5030	5030	0
8	20230906	205500	111757030	5030	5030	5030	5030	0
9	20230906	205400	111757030	5030	5030	5030	5030	0
10	20230906	205300	111757030	5030	5030	5030	5030	0
11	20230906	205200	111757030	5030	5030	5030	5030	0
12	20230906	205100	111757030	5030	5030	5030	5030	0
13	20230906	205000	111757030	5030	5030	5030	5030	0
14	20230906	204900	111757030	5030	5030	5030	5030	0
15	20230906	204800	111757030	5030	5030	5030	5030	0
16	20230906	204700	111757030	5030	5030	5030	5030	0
17	20230906	204600	111757030	5030	5030	5030	5030	0
18	20230906	204500	111757030	5030	5030	5030	5030	0
19	20230906	204400	111757030	5030	5030	5030	5030	0
20	20230906	204300	111757030	5030	5030	5030	5030	0
21	20230906	204200	111757030	5030	5030	5030	5030	0
22	20230906	204100	111757030	5030	5030	5030	5030	0
23	20230906	204000	111757030	5030	5030	5030	5030	0
24	20230906	203900	111757030	5030	5030	5030	5030	0
25	20230906	203800	111757030	5030	5030	5030	5030	0
26	20230906	203700	111757030	5030	5030	5030	5030	0
27	20230906	203600	111757030	5030	5030	5030	5030	0
28	20230906	203500	111757030	5030	5030	5030	5030	0
29	20230906	203400	111757030	5030	5030	5030	5030	0
30	20230906	203300	111757030	5030	5030	5030	5030	0
31	20230906	203200	111757030	5030	5030	5030	5030	0
32	20230906	203100	111757030	5030	5030	5030	5030	2621
33	20230906	203000	111757030	5030	5030	5030	5030	0
34	20230906	202900	111757030	5030	5030	5030	5030	0
35	20230906	202800	111757030	5030	5030	5030	5030	0
36	20230906	202700	111757030	5030	5030	5030	5030	0
37	20230906	202600	111757030	5030	5030	5030	5030	0
38	20230906	202500	111757030	5030	5030	5030	5030	0
39	20230906	202400	111757030	5030	5030	5030	5030	0
40	20230906	202300	111757030	5030	5030	5030	5030	0
41	20230906	202200	111757030	5030	5030	5030	5030	0
42	20230906	202100	111757030	5030	5030	5030	5030	0
43	20230906	202000	111757030	5030	5030	5030	5030	0
44	20230906	201900	111757030	5030	5030	5030	5030	0
45	20230906	201800	111757030	5030	5030	5030	5030	0
46	20230906	201700	111757030	5030	5030	5030	5030	0
47	20230906	201600	111757030	5030	5030	5030	5030	0
48	20230906	201500	111757030	5030	5030	5030	5030	0
49	20230906	201400	111757030	5030	5030	5030	5030	0
50	20230906	201300	111757030	5030	5030	5030	5030	0
51	20230906	201200	111757030	5030	5030	5030	5030	0
52	20230906	201100	111757030	5030	5030	5030	5030	0
53	20230906	201000	111757030	5030	5030	5030	5030	0
54	20230906	200900	111757030	5030	5030	5030	5030	0
55	20230906	200800	111757030	5030	5030	5030	5030	0
56	20230906	200700	111757030	5030	5030	5030	5030	0
57	20230906	200600	111757030	5030	5030	5030	5030	0
58	20230906	200500	111757030	5030	5030	5030	5030	0
59	20230906	200400	111757030	5030	5030	5030	5030	0
60	20230906	200300	111757030	5030	5030	5030	5030	0
61	20230906	200200	111757030	5030	5030	5030	5030	0
62	20230906	200100	111757030	5030	5030	5030	5030	2621
63	20230906	200000	111757030	5030	5030	5030	5030	0
64	20230906	195900	111757030	5030	5030	5030	5030	0
65	20230906	195800	111757030	5030	5030	5030	5030	0
66	20230906	195700	111757030	5030	5030	5030	5030	0
67	20230906	195600	111757030	5030	5030	5030	5030	0
68	20230906	195500	111757030	5030	5030	5030	5030	0
69	20230906	195400	111757030	5030	5030	5030	5030	0
70	20230906	195300	111757030	5030	5030	5030	5030	0
71	20230906	195200	111757030	5030	5030	5030	5030	0
72	20230906	195100	111757030	5030	5030	5030	5030	0
73	20230906	195000	111757030	5030	5030	5030	5030	0
74	20230906	194900	111757030	5030	5030	5030	5030	0
75	20230906	194800	111757030	5030	5030	5030	5030	0
76	20230906	194700	111757030	5030	5030	5030	5030	0
77	20230906	194600	111757030	5030	5030	5030	5030	0
78	20230906	194500	111757030	5030	5030	5030	5030	0
79	20230906	194400	111757030	5030	5030	5030	5030	0
80	20230906	194300	111757030	5030	5030	5030	5030	0
81	20230906	194200	111757030	5030	5030	5030	5030	0
82	20230906	194100	111757030	5030	5030	5030	5030	0
83	20230906	194000	111757030	5030	5030	5030	5030	0
84	20230906	193900	111757030	5030	5030	5030	5030	0
85	20230906	193800	111757030	5030	5030	5030	5030	0
86	20230906	193700	111757030	5030	5030	5030	5030	0
87	20230906	193600	111757030	5030	5030	5030	5030	0
88	20230906	193500	111757030	5030	5030	5030	5030	0
89	20230906	193400	111757030	5030	5030	5030	5030	0
90	20230906	193300	111757030	5030	5030	5030	5030	0
91	20230906	193200	111757030	5030	5030	5030	5030	0
92	20230906	193100	111757030	5030	5030	5030	5030	2621
93	20230906	193000	111757030	5030	5030	5030	5030	0
94	20230906	192900	111757030	5030	5030	5030	5030	0
95	20230906	192800	111757030	5030	5030	5030	5030	0
96	20230906	192700	111757030	5030	5030	5030	5030	0
97	20230906	192600	111757030	5030	5030	5030	5030	0
98	20230906	192500	111757030	5030	5030	5030	5030	0
99	20230906	192400	111757030	5030	5030	5030	5030	0
100	20230906	192300	111757030	5030	5030	5030	5030	0
101	20230906	192200	111757030	5030	5030	5030	5030	0
102	20230906	192100	111757030	5030	5030	5030	5030	0
103	20230906	192000	111757030	5030	5030	5030	5030	0
104	20230906	191900	111757030	5030	5030	5030	5030	0
105	20230906	191800	111757030	5030	5030	5030	5030	0
106	20230906	191700	111757030	5030	5030	5030	5030	0
107	20230906	191600	111757030	5030	5030	5030	5030	0
108	20230906	191500	111757030	5030	5030	5030	5030	0
109	20230906	191400	111757030	5030	5030	5030	5030	0
110	20230906	191300	111757030	5030	5030	5030	5030	0
111	20230906	191200	111757030	5030	5030	5030	5030	0
112	20230906	191100	111757030	5030	5030	5030	5030	0
113	20230906	191000	111757030	5030	5030	5030	5030	0
114	20230906	190900	111757030	5030	5030	5030	5030	0
115	20230906	190800	111757030	5030	5030	5030	5030	0
116	20230906	190700	111757030	5030	5030	5030	5030	0
117	20230906	190600	111757030	5030	5030	5030	5030	0
118	20230906	190500	111757030	5030	5030	5030	5030	0
119	20230906	190400	111757030	5030	5030	5030	5030	0
120	20230906	190300	111757030	5030	5030	5030	5030	0
121	20230906	190200	111757030	5030	5030	5030	5030	0
122	20230906	190100	111757030	5030	5030	5030	5030	2621
123	20230906	190000	111757030	5030	5030	5030	5030	0
124	20230906	185900	111757030	5030	5030	5030	5030	0
125	20230906	185800	111757030	5030	5030	5030	5030	0
126	20230906	185700	111757030	5030	5030	5030	5030	0
127	20230906	185600	111757030	5030	5030	5030	5030	0
128	20230906	185500	111757030	5030	5030	5030	5030	0
129	20230906	185400	111757030	5030	5030	5030	5030	0
130	20230906	185300	111757030	5030	5030	5030	5030	0
131	20230906	185200	111757030	5030	5030	5030	5030	0
132	20230906	185100	111757030	5030	5030	5030	5030	0
133	20230906	185000	111757030	5030	5030	5030	5030	0
134	20230906	184900	111757030	5030	5030	5030	5030	0
135	20230906	184800	111757030	5030	5030	5030	5030	0
136	20230906	184700	111757030	5030	5030	5030	5030	0
137	20230906	184600	111757030	5030	5030	5030	5030	0
138	20230906	184500	111757030	5030	5030	5030	5030	0
139	20230906	184400	111757030	5030	5030	5030	5030	0
140	20230906	184300	111757030	5030	5030	5030	5030	0
141	20230906	184200	111757030	5030	5030	5030	5030	0
142	20230906	184100	111757030	5030	5030	5030	5030	0
143	20230906	184000	111757030	5030	5030	5030	5030	0
144	20230906	183900	111757030	5030	5030	5030	5030	0
145	20230906	183800	111757030	5030	5030	5030	5030	0
146	20230906	183700	111757030	5030	5030	5030	5030	0
147	20230906	183600	111757030	5030	5030	5030	5030	0
148	20230906	183500	111757030	5030	5030	5030	5030	0
149	20230906	183400	111757030	5030	5030	5030	5030	0
150	20230906	183300	111757030	5030	5030	5030	5030	0
151	20230906	183200	111757030	5030	5030	5030	5030	0
152	20230906	183100	111757030	5030	5030	5030	5030	2621
153	20230906	183000	111757030	5030	5030	5030	5030	0
154	20230906	182900	111757030	5030	5030	5030	5030	0
155	20230906	182800	111757030	5030	5030	5030	5030	0
156	20230906	182700	111757030	5030	5030	5030	5030	0
157	20230906	182600	111757030	5030	5030	5030	5030	0
158	20230906	182500	111757030	5030	5030	5030	5030	0
159	20230906	182400	111757030	5030	5030	5030	5030	0
160	20230906	182300	111757030	5030	5030	5030	5030	0
161	20230906	182200	111757030	5030	5030	5030	5030	0
162	20230906	182100	111757030	5030	5030	5030	5030	0
163	20230906	182000	111757030	5030	5030	5030	5030	0
164	20230906	181900	111757030	5030	5030	5030	5030	0
165	20230906	181800	111757030	5030	5030	5030	5030	0
166	20230906	181700	111757030	5030	5030	5030	5030	0
167	20230906	181600	111757030	5030	5030	5030	5030	0
168	20230906	181500	111757030	5030	5030	5030	5030	0
169	20230906	181400	111757030	5030	5030	5030	5030	0
170	20230906	181300	111757030	5030	5030	5030	5030	0
171	20230906	181200	111757030	5030	5030	5030	5030	0
172	20230906	181100	111757030	5030	5030	5030	5030	0
173	20230906	181000	111757030	5030	5030	5030	5030	0
174	20230906	180900	111757030	5030	5030	5030	5030	0
175	20230906	180800	111757030	5030	5030	5030	5030	0
176	20230906	180700	111757030	5030	5030	5030	5030	0
177	20230906	180600	111757030	5030	5030	5030	5030	0
178	20230906	180500	111757030	5030	5030	5030	5030	0
179	20230906	180400	111757030	5030	5030	5030	5030	0
180	20230906	180300	111757030	5030	5030	5030	5030	0
181	20230906	180200	111757030	5030	5030	5030	5030	0
182	20230906	180100	111757030	5030	5030	5030	5030	2621
183	20230906	180000	111757030	5030	5030	5030	5030	0
184	20230906	175900	111757030	5030	5030	5030	5030	0
185	20230906	175800	111757030	5030	5030	5030	5030	0
186	20230906	175700	111757030	5030	5030	5030	5030	0
187	20230906	175600	111757030	5030	5030	5030	5030	0
188	20230906	175500	111757030	5030	5030	5030	5030	0
189	20230906	175400	111757030	5030	5030	5030	5030	0
190	20230906	175300	111757030	5030	5030	5030	5030	0
191	20230906	175200	111757030	5030	5030	5030	5030	0
192	20230906	175100	111757030	5030	5030	5030	5030	0
193	20230906	175000	111757030	5030	5030	5030	5030	0
194	20230906	174900	111757030	5030	5030	5030	5030	0
195	20230906	174800	111757030	5030	5030	5030	5030	0
196	20230906	174700	111757030	5030	5030	5030	5030	0
197	20230906	174600	111757030	5030	5030	5030	5030	0
198	20230906	174500	111757030	5030	5030	5030	5030	0
199	20230906	174400	111757030	5030	5030	5030	5030	0
200	20230906	174300	111757030	5030	5030	5030	5030	0
201	20230906	174200	111757030	5030	5030	5030	5030	0
202	20230906	174100	111757030	5030	5030	5030	5030	0
203	20230906	174000	111757030	5030	5030	5030	5030	0
204	20230906	173900	111757030	5030	5030	5030	5030	0
205	20230906	173800	111757030	5030	5030	5030	5030	0
206	20230906	173700	111757030	5030	5030	5030	5030	0
207	20230906	173600	111757030	5030	5030	5030	5030	0
208	20230906	173500	111757030	5030	5030	5030	5030	0
209	20230906	173400	111757030	5030	5030	5030	5030	0
210	20230906	173300	111757030	5030	5030	5030	5030	0
211	20230906	173200	111757030	5030	5030	5030	5030	0
212	20230906	173100	111757030	5030	5030	5030	5030	2621
213	20230906	173000	111757030	5030	5030	5030	5030	0
214	20230906	172900	111757030	5030	5030	5030	5030	0
215	20230906	172800	111757030	5030	5030	5030	5030	0
216	20230906	172700	111757030	5030	5030	5030	5030	0
217	20230906	172600	111757030	5030	5030	5030	5030	0
218	20230906	172500	111757030	5030	5030	5030	5030	0
219	20230906	172400	111757030	5030	5030	5030	5030	0
220	20230906	172300	111757030	5030	5030	5030	5030	0
221	20230906	172200	111757030	5030	5030	5030	5030	0
222	20230906	172100	111757030	5030	5030	5030	5030	0
223	20230906	172000	111757030	5030	5030	5030	5030	0
224	20230906	171900	111757030	5030	5030	5030	5030	0
225	20230906	171800	111757030	5030	5030	5030	5030	0
226	20230906	171700	111757030	5030	5030	5030	5030	0
227	20230906	171600	111757030	5030	5030	5030	5030	0
228	20230906	171500	111757030	5030	5030	5030	5030	0
229	20230906	171400	111757030	5030	5030	5030	5030	0
230	20230906	171300	111757030	5030	5030	5030	5030	0
231	20230906	171200	111757030	5030	5030	5030	5030	0
232	20230906	171100	111757030	5030	5030	5030	5030	0
233	20230906	171000	111757030	5030	5030	5030	5030	0
234	20230906	170900	111757030	5030	5030	5030	5030	0
235	20230906	170800	111757030	5030	5030	5030	5030	0
236	20230906	170700	111757030	5030	5030	5030	5030	0
237	20230906	170600	111757030	5030	5030	5030	5030	0
238	20230906	170500	111757030	5030	5030	5030	5030	0
239	20230906	170400	111757030	5030	5030	5030	5030	0
240	20230906	170300	111757030	5030	5030	5030	5030	0
241	20230906	170200	111757030	5030	5030	5030	5030	0
242	20230906	170100	111757030	5030	5030	5030	5030	2621
243	20230906	170000	111757030	5030	5030	5030	5030	0
244	20230906	165900	111757030	5030	5030	5030	5030	0
245	20230906	165800	111757030	5030	5030	5030	5030	0
246	20230906	165700	111757030	5030	5030	5030	5030	0
247	20230906	165600	111757030	5030	5030	5030	5030	0
248	20230906	165500	111757030	5030	5030	5030	5030	0
249	20230906	165400	111757030	5030	5030	5030	5030	0
250	20230906	165300	111757030	5030	5030	5030	5030	0
251	20230906	165200	111757030	5030	5030	5030	5030	0
252	20230906	165100	111757030	5030	5030	5030	5030	0
253	20230906	165000	111757030	5030	5030	5030	5030	0
254	20230906	164900	111757030	5030	5030	5030	5030	0
255	20230906	164800	111757030	5030	5030	5030	5030	0
256	20230906	164700	111757030	5030	5030	5030	5030	0
257	20230906	164600	111757030	5030	5030	5030	5030	0
258	20230906	164500	111757030	5030	5030	5030	5030	0
259	20230906	164400	111757030	5030	5030	5030	5030	0
260	20230906	164300	111757030	5030	5030	5030	5030	0
261	20230906	164200	111757030	5030	5030	5030	5030	0
262	20230906	164100	111757030	5030	5030	5030	5030	0
263	20230906	164000	111757030	5030	5030	5030	5030	0
264	20230906	163900	111757030	5030	5030	5030	5030	0
265	20230906	163800	111757030	5030	5030	5030	5030	0
266	20230906	163700	111757030	5030	5030	5030	5030	0
267	20230906	163600	111757030	5030	5030	5030	5030	0
268	20230906	163500	111757030	5030	5030	5030	5030	0
269	20230906	163400	111757030	5030	5030	5030	5030	0
270	20230906	163300	111757030	5030	5030	5030	5030	0
271	20230906	163200	111757030	5030	5030	5030	5030	0
272	20230906	163100	111757030	5030	5030	5030	5030	2621
273	20230906	163000	111757030	5030	5030	5030	5030	0
274	20230906	162900	111757030	5030	5030	5030	5030	0
275	20230906	162800	111757030	5030	5030	5030	5030	0
276	20230906	162700	111757030	5030	5030	5030	5030	0
277	20230906	162600	111757030	5030	5030	5030	5030	0
278	20230906	162500	111757030	5030	5030	5030	5030	0
279	20230906	162400	111757030	5030	5030	5030	5030	0
280	20230906	162300	111757030	5030	5030	5030	5030	0
281	20230906	162200	111757030	5030	5030	5030	5030	0
282	20230906	162100	111757030	5030	5030	5030	5030	0
283	20230906	162000	111757030	5030	5030	5030	5030	0
284	20230906	161900	111757030	5030	5030	5030	5030	0
285	20230906	161800	111757030	5030	5030	5030	5030	0
286	20230906	161700	111757030	5030	5030	5030	5030	0
287	20230906	161600	111757030	5030	5030	5030	5030	0
288	20230906	161500	111757030	5030	5030	5030	5030	0
289	20230906	161400	111757030	5030	5030	5030	5030	0
290	20230906	161300	111757030	5030	5030	5030	5030	0
291	20230906	161200	111757030	5030	5030	5030	5030	0
292	20230906	161100	111757030	5030	5030	5030	5030	0
293	20230906	161000	111757030	5030	5030	5030	5030	0
294	20230906	160900	111757030	5030	5030	5030	5030	0
295	20230906	160800	111757030	5030	5030	5030	5030	0
296	20230906	160700	111757030	5030	5030	5030	5030	0
297	20230906	160600	111757030	5030	5030	5030	5030	0
298	20230906	160500	111757030	5030	5030	5030	5030	0
299	20230906	160400	111757030	5030	5030	5030	5030	0
300	20230906	160300	111757030	5030	5030	5030	5030	0
301	20230906	160200	111757030	5030	5030	5030	5030	0
302	20230906	160100	111757030	5030	5030	5030	5030	2621
303	20230906	160000	111757030	5030	5030	5030	5030	0
304	20230906	155900	111757030	5030	5030	5030	5030	0
305	20230906	155800	111757030	5030	5030	5030	5030	0
306	20230906	155700	111757030	5030	5030	5030	5030	0
307	20230906	155600	111757030	5030	5030	5030	5030	0
308	20230906	155500	111757030	5030	5030	5030	5030	0
309	20230906	155400	111757030	5030	5030	5030	5030	0
310	20230906	155300	111757030	5030	5030	5030	5030	0
311	20230906	155200	111757030	5030	5030	5030	5030	0
312	20230906	155100	111757030	5030	5030	5030	5030	0
313	20230906	155000	111757030	5030	5030	5030	5030	0
314	20230906	154900	111757030	5030	5030	5030	5030	0
315	20230906	154800	111757030	5030	5030	5030	5030	0
316	20230906	154700	111757030	5030	5030	5030	5030	0
317	20230906	154600	111757030	5030	5030	5030	5030	0
318	20230906	154500	111757030	5030	5030	5030	5030	0
319	20230906	154400	111757030	5030	5030	5030	5030	0
320	20230906	154300	111757030	5030	5030	5030	5030	0
321	20230906	154200	111757030	5030	5030	5030	5030	0
322	20230906	154100	111757030	5030	5030	5030	5030	0
323	20230906	154000	111757030	5030	5030	5030	5030	0
324	20230906	153900	111757030	5030	5030	5030	5030	0
325	20230906	153800	111757030	5030	5030	5030	5030	0
326	20230906	153700	111757030	5030	5030	5030	5030	0
327	20230906	153600	111757030	5030	5030	5030	5030	0
328	20230906	153500	111757030	5030	5030	5030	5030	0
329	20230906	153400	111757030	5030	5030	5030	5030	0
330	20230906	153300	111757030	5030	5030	5030	5030	0
331	20230906	153200	111757030	5030	5030	5030	5030	0
332	20230906	153100	111757030	5030	5030	5030	5030	2621
333	20230906	153000	111757030	5030	5030	5030	5030	2621
334	20230906	152900	98573400	5030	5030	5030	5030	0
335	20230906	152800	98573400	5030	5030	5030	5030	0
336	20230906	152700	98573400	5030	5030	5030	5030	0
337	20230906	152600	98573400	5030	5030	5030	5030	0
338	20230906	152500	98573400	5030	5030	5030	5030	0
339	20230906	152400	98573400	5030	5030	5030	5030	0
340	20230906	152300	98573400	5030	5030	5030	5030	0
341	20230906	152200	98573400	5030	5030	5030	5030	0
342	20230906	152100	98573400	5030	5030	5030	5030	0
343	20230906	152000	98573400	5030	5030	5030	5030	0
344	20230906	151900	98573400	5030	5030	5030	5030	1
345	20230906	151800	98568370	5030	5030	5030	5030	21
346	20230906	151700	98462740	5030	5030	5030	5030	23
347	20230906	151600	98347050	5030	5030	5030	5030	40
348	20230906	151500	98145850	5030	5030	5030	5030	28
349	20230906	151400	98005010	5020	5030	5030	5020	1643
350	20230906	151300	89741870	5030	5040	5040	5030	653
351	20230906	151200	86457270	5040	5040	5040	5040	10
352	20230906	151100	86406870	5040	5040	5040	5030	135
353	20230906	151000	85727540	5040	5040	5040	5040	1
354	20230906	150900	85722500	5030	5040	5040	5030	201
355	20230906	150800	84711460	5040	5040	5040	5040	5
356	20230906	150700	84686260	5040	5040	5040	5040	0
357	20230906	150600	84686260	5040	5040	5040	5040	27
358	20230906	150500	84550180	5040	5040	5040	5040	0
359	20230906	150400	84550180	5040	5040	5040	5040	0
360	20230906	150300	84550180	5040	5040	5040	5040	5
361	20230906	150200	84524980	5040	5040	5040	5040	6
362	20230906	150100	84494740	5040	5040	5040	5040	26
363	20230906	150000	84363700	5030	5030	5030	5030	0
364	20230906	145900	84363700	5030	5030	5030	5030	0
365	20230906	145800	84363700	5030	5030	5030	5030	1
366	20230906	145700	84358670	5040	5040	5040	5040	0
367	20230906	145600	84358670	5040	5040	5040	5040	27
368	20230906	145500	84222590	5040	5040	5040	5040	200
369	20230906	145400	83214590	5040	5040	5040	5040	0
370	20230906	145300	83214590	5040	5040	5040	5040	10
371	20230906	145200	83164190	5040	5040	5040	5040	82
372	20230906	145100	82750910	5040	5040	5040	5040	0
373	20230906	145000	82750910	5040	5040	5040	5040	989
374	20230906	144900	77766350	5050	5050	5050	5050	0
375	20230906	144800	77766350	5050	5050	5050	5050	0
376	20230906	144700	77766350	5050	5050	5050	5050	28
377	20230906	144600	77624950	5050	5050	5050	5050	0
378	20230906	144500	77624950	5050	5050	5050	5050	0
379	20230906	144400	77624950	5050	5050	5050	5050	0
380	20230906	144300	77624950	5050	5050	5050	5050	0
381	20230906	144200	77624950	5050	5050	5050	5050	26
382	20230906	144100	77493650	5050	5050	5050	5050	0
383	20230906	144000	77493650	5050	5050	5050	5050	22
384	20230906	143900	77382550	5050	5050	5050	5050	0
385	20230906	143800	77382550	5050	5050	5050	5050	0
386	20230906	143700	77382550	5050	5050	5050	5040	31
387	20230906	143600	77226010	5050	5050	5050	5050	0
388	20230906	143500	77226010	5050	5050	5050	5050	0
389	20230906	143400	77226010	5050	5050	5050	5050	0
390	20230906	143300	77226010	5050	5050	5050	5050	27
391	20230906	143200	77089660	5050	5050	5050	5050	5
392	20230906	143100	77064410	5050	5050	5050	5050	0
393	20230906	143000	77064410	5050	5050	5050	5050	10
394	20230906	142900	77013910	5050	5050	5050	5050	0
395	20230906	142800	77013910	5050	5050	5050	5050	27
396	20230906	142700	76877560	5050	5050	5050	5050	4
397	20230906	142600	76857360	5050	5050	5050	5050	0
398	20230906	142500	76857360	5050	5050	5050	5050	0
399	20230906	142400	76857360	5050	5050	5050	5050	0
400	20230906	142300	76857360	5050	5050	5050	5050	26
401	20230906	142200	76726060	5050	5050	5050	5050	0
402	20230906	142100	76726060	5050	5050	5050	5050	0
403	20230906	142000	76726060	5050	5050	5050	5050	0
404	20230906	141900	76726060	5050	5050	5050	5050	0
405	20230906	141800	76726060	5050	5050	5050	5050	27
406	20230906	141700	76589710	5050	5050	5050	5050	0
407	20230906	141600	76589710	5050	5050	5050	5050	1
408	20230906	141500	76584660	5050	5050	5050	5050	0
409	20230906	141400	76584660	5050	5050	5050	5050	31
410	20230906	141300	76428110	5050	5050	5050	5050	0
411	20230906	141200	76428110	5050	5050	5050	5050	0
412	20230906	141100	76428110	5050	5050	5050	5050	0
413	20230906	141000	76428110	5050	5050	5050	5050	0
414	20230906	140900	76428110	5050	5050	5050	5050	27
415	20230906	140800	76291760	5040	5040	5040	5040	100
416	20230906	140700	75787760	5040	5040	5040	5040	0
417	20230906	140600	75787760	5040	5040	5040	5040	26
418	20230906	140500	75656720	5050	5050	5050	5050	0
419	20230906	140400	75656720	5050	5050	5050	5050	26
420	20230906	140300	75525420	5050	5050	5050	5050	0
421	20230906	140200	75525420	5050	5050	5050	5050	99
422	20230906	140100	75025470	5050	5050	5050	5050	0
423	20230906	140000	75025470	5050	5050	5050	5050	0
424	20230906	135900	75025470	5050	5050	5050	5050	27
425	20230906	135800	74889120	5050	5050	5050	5050	0
426	20230906	135700	74889120	5050	5050	5050	5050	1
427	20230906	135600	74884070	5050	5050	5050	5050	0
428	20230906	135500	74884070	5050	5050	5050	5050	27
429	20230906	135400	74747720	5050	5050	5050	5050	2
430	20230906	135300	74737620	5050	5050	5050	5050	4
431	20230906	135200	74717420	5050	5050	5050	5050	0
432	20230906	135100	74717420	5050	5050	5050	5050	1
433	20230906	135000	74712370	5050	5050	5050	5050	27
434	20230906	134900	74576020	5040	5040	5040	5040	0
435	20230906	134800	74576020	5040	5050	5050	5040	78
436	20230906	134700	74182770	5040	5050	5050	5040	140
437	20230906	134600	73476920	5050	5050	5050	5050	25
438	20230906	134500	73350670	5050	5050	5050	5050	0
439	20230906	134400	73350670	5050	5050	5050	5050	25
440	20230906	134300	73224420	5050	5050	5050	5050	51
441	20230906	134200	72966870	5070	5070	5070	5070	40
442	20230906	134100	72764070	5070	5070	5070	5070	12
443	20230906	134000	72703230	5070	5070	5080	5070	64
444	20230906	133900	72378480	5070	5070	5070	5070	29
445	20230906	133800	72231450	5070	5070	5070	5070	25
446	20230906	133700	72104700	5070	5070	5070	5070	15
447	20230906	133600	72028650	5070	5080	5080	5060	75
448	20230906	133500	71648150	5070	5070	5070	5070	34
449	20230906	133400	71475770	5070	5070	5070	5070	35
450	20230906	133300	71298320	5070	5070	5070	5070	31
451	20230906	133200	71141150	5070	5070	5070	5070	38
452	20230906	133100	70948490	5070	5070	5080	5070	75
453	20230906	133000	70567970	5070	5070	5070	5070	48
454	20230906	132900	70324610	5070	5070	5070	5070	21
455	20230906	132800	70218140	5070	5070	5070	5070	101
456	20230906	132700	69706070	5070	5070	5070	5050	174
457	20230906	132600	68824470	5070	5050	5080	5040	1088
458	20230906	132500	63328010	5040	5040	5040	5040	0
459	20230906	132400	63328010	5040	5040	5040	5040	11
460	20230906	132300	63272570	5040	5040	5040	5040	10
461	20230906	132200	63222170	5040	5040	5040	5040	11
462	20230906	132100	63166730	5050	5040	5050	5040	49
463	20230906	132000	62919380	5050	5050	5050	5050	100
464	20230906	131900	62414380	5040	5050	5050	5040	103
465	20230906	131800	61894330	5050	5050	5050	5050	36
466	20230906	131700	61712530	5050	5060	5060	5050	62
467	20230906	131600	61399160	5050	5050	5050	5050	11
468	20230906	131500	61343610	5050	5050	5050	5050	35
469	20230906	131400	61166860	5050	5050	5050	5050	25
470	20230906	131300	61040610	5050	5050	5050	5050	115
471	20230906	131200	60459860	5050	5060	5060	5050	38
472	20230906	131100	60267690	5050	5050	5050	5050	35
473	20230906	131000	60090940	5050	5050	5050	5050	36
474	20230906	130900	59909140	5050	5050	5050	5050	35
475	20230906	130800	59732390	5060	5060	5060	5060	0
476	20230906	130700	59732390	5060	5060	5060	5050	64
477	20230906	130600	59408900	5050	5050	5050	5050	36
478	20230906	130500	59227100	5050	5050	5050	5050	35
479	20230906	130400	59050350	5050	5060	5060	5050	905
480	20230906	130300	54471150	5050	5050	5050	5050	25
481	20230906	130200	54344900	5050	5050	5060	5050	63
482	20230906	130100	54026480	5050	5050	5050	5050	35
483	20230906	130000	53849730	5050	5050	5050	5050	11
484	20230906	125900	53794180	5050	5050	5060	5050	39
485	20230906	125800	53597190	5050	5060	5060	5050	62
486	20230906	125700	53283820	5050	5050	5050	5050	25
487	20230906	125600	53157570	5050	5060	5060	5050	21
488	20230906	125500	53051420	5050	5050	5050	5050	85
489	20230906	125400	52622170	5060	5050	5060	5050	37
490	20230906	125300	52435310	5050	5060	5060	5050	162
491	20230906	125200	51615940	5050	5050	5050	5050	10
492	20230906	125100	51565440	5050	5050	5050	5050	25
493	20230906	125000	51439190	5050	5050	5050	5050	36
494	20230906	124900	51257390	5050	5050	5050	5050	35
495	20230906	124800	51080640	5060	5050	5060	5050	37
496	20230906	124700	50893530	5050	5050	5050	5050	35
497	20230906	124600	50716780	5050	5050	5050	5050	35
498	20230906	124500	50540030	5050	5050	5050	5050	25
499	20230906	124400	50413780	5050	5050	5050	5050	11
500	20230906	124300	50358230	5050	5050	5060	5050	63
501	20230906	124200	50039800	5050	5050	5050	5050	35
502	20230906	124100	49863050	5050	5050	5050	5050	36
503	20230906	124000	49681250	5050	5050	5050	5050	25
504	20230906	123900	49555000	5050	5050	5050	5050	10
505	20230906	123800	49504500	5060	5050	5060	5050	63
506	20230906	123700	49186080	5050	5050	5060	5050	41
507	20230906	123600	48978970	5050	5050	5050	5050	184
508	20230906	123500	48049770	5050	5050	5050	5050	11
509	20230906	123400	47994220	5050	5060	5060	5050	52
510	20230906	123300	47731350	5050	5050	5050	5050	35
511	20230906	123200	47554600	5050	5050	5050	5050	36
512	20230906	123100	47372800	5050	5050	5050	5050	10
513	20230906	123000	47322300	5050	5050	5050	5050	35
514	20230906	122900	47145550	5060	5050	5060	5050	62
515	20230906	122800	46832190	5050	5050	5050	5050	25
516	20230906	122700	46705940	5050	5050	5050	5050	10
517	20230906	122600	46655440	5050	5050	5050	5050	36
518	20230906	122500	46473640	5050	5060	5060	5050	36
519	20230906	122400	46291830	5060	5050	5060	5050	62
520	20230906	122300	45978460	5050	5050	5050	5050	0
521	20230906	122200	45978460	5050	5060	5060	5050	38
522	20230906	122100	45786540	5050	5050	5050	5050	35
523	20230906	122000	45609790	5050	5050	5050	5050	35
524	20230906	121900	45433040	5060	5050	5060	5050	38
525	20230906	121800	45240870	5050	5050	5050	5050	35
526	20230906	121700	45064120	5050	5060	5060	5050	109
527	20230906	121600	44512830	5060	5060	5060	5060	297
528	20230906	121500	43010010	5060	5070	5070	5060	37
529	20230906	121400	42822520	5060	5060	5060	5060	35
530	20230906	121300	42645420	5060	5060	5060	5060	36
531	20230906	121200	42463260	5060	5060	5060	5060	35
532	20230906	121100	42286160	5060	5060	5060	5060	0
533	20230906	121000	42286160	5060	5070	5070	5060	62
534	20230906	120900	41972180	5070	5060	5070	5060	37
535	20230906	120800	41784940	5060	5060	5060	5060	35
536	20230906	120700	41607840	5060	5060	5060	5060	11
537	20230906	120600	41552180	5060	5060	5060	5060	35
538	20230906	120500	41375080	5070	5060	5070	5060	52
539	20230906	120400	41111690	5060	5060	5060	5060	36
540	20230906	120300	40929530	5060	5060	5060	5060	210
541	20230906	120200	39866930	5060	5070	5070	5060	56
542	20230906	120100	39583360	5070	5070	5070	5070	36
543	20230906	120000	39400840	5080	5070	5080	5070	52
544	20230906	115900	39136930	5070	5070	5070	5070	10
545	20230906	115800	39086230	5070	5070	5070	5070	35
546	20230906	115700	38908780	5070	5070	5070	5070	36
547	20230906	115600	38726260	5070	5080	5080	5070	63
548	20230906	115500	38406570	5080	5070	5080	5070	37
549	20230906	115400	38218970	5070	5070	5070	5070	0
550	20230906	115300	38218970	5070	5070	5070	5070	175
551	20230906	115200	37331720	5070	5070	5070	5070	35
552	20230906	115100	37154270	5070	5070	5080	5070	62
553	20230906	115000	36839670	5070	5070	5070	5070	10
554	20230906	114900	36788970	5070	5070	5070	5070	36
555	20230906	114800	36606450	5070	5070	5070	5070	55
556	20230906	114700	36327600	5070	5070	5070	5070	35
557	20230906	114600	36150150	5080	5070	5080	5070	37
558	20230906	114500	35962290	5070	5080	5080	5070	197
559	20230906	114400	34962990	5080	5080	5080	5080	55
560	20230906	114300	34683590	5080	5080	5080	5080	25
561	20230906	114200	34556590	5080	5090	5090	5080	13
562	20230906	114100	34490530	5090	5080	5090	5080	62
563	20230906	114000	34175300	5080	5080	5080	5080	35
564	20230906	113900	33997500	5080	5080	5080	5080	36
565	20230906	113800	33814620	5080	5080	5080	5080	15
566	20230906	113700	33738420	5080	5090	5090	5080	52
567	20230906	113600	33473990	5080	5080	5080	5080	35
568	20230906	113500	33296190	5080	5080	5080	5080	61
569	20230906	113400	32986310	5080	5080	5080	5080	20
570	20230906	113300	32884710	5080	5080	5080	5080	11
571	20230906	113200	32828830	5080	5080	5090	5080	61
572	20230906	113100	32518690	5080	5080	5080	5080	25
573	20230906	113000	32391690	5090	5090	5090	5080	12
574	20230906	112900	32330710	5090	5080	5090	5080	37
575	20230906	112800	32142740	5080	5080	5080	5080	35
576	20230906	112700	31964940	5090	5080	5090	5080	63
577	20230906	112600	31644630	5080	5080	5080	5080	0
578	20230906	112500	31644630	5080	5080	5080	5080	36
579	20230906	112400	31461750	5080	5080	5080	5080	35
580	20230906	112300	31283950	5080	5080	5080	5080	36
581	20230906	112200	31101070	5090	5080	5090	5080	37
582	20230906	112100	30912840	5080	5080	5080	5080	36
583	20230906	112000	30729960	5080	5080	5080	5080	25
584	20230906	111900	30602960	5080	5080	5080	5080	135
585	20230906	111800	29917160	5080	5090	5090	5080	38
586	20230906	111700	29723840	5080	5080	5080	5080	36
587	20230906	111600	29540960	5080	5080	5080	5080	35
588	20230906	111500	29363160	5080	5080	5080	5080	35
589	20230906	111400	29185360	5080	5080	5080	5080	0
590	20230906	111300	29185360	5080	5090	5090	5080	62
591	20230906	111200	28870140	5080	5080	5080	5080	35
592	20230906	111100	28692340	5080	5080	5080	5080	11
593	20230906	111000	28636460	5080	5080	5080	5080	20
594	20230906	110900	28534860	5090	5090	5090	5090	62
595	20230906	110800	28219280	5100	5090	5100	5090	325
596	20230906	110700	26564760	5080	5080	5080	5080	36
597	20230906	110600	26381880	5080	5080	5080	5080	1125
598	20230906	110500	20666880	5080	5080	5080	5080	511
599	20230906	110400	18071000	5080	5090	5090	5080	45
600	20230906	110300	17842300	5090	5080	5090	5080	52
601	20230906	110200	17577870	5080	5080	5080	5080	35
602	20230906	110100	17400070	5080	5080	5080	5080	11
603	20230906	110000	17344190	5080	5090	5090	5080	38
604	20230906	105900	17151120	5080	5090	5090	5080	63
605	20230906	105800	16830810	5080	5080	5080	5080	19
606	20230906	105700	16734290	5080	5080	5080	5080	134
607	20230906	105600	16053570	5080	5080	5080	5080	13
608	20230906	105500	15987530	5080	5080	5080	5080	11
609	20230906	105400	15931650	5080	5080	5090	5080	61
610	20230906	105300	15621510	5080	5080	5080	5080	10
611	20230906	105200	15570710	5080	5090	5090	5080	12
612	20230906	105100	15509740	5090	5090	5090	5090	1
613	20230906	105000	15504650	5080	5080	5080	5080	10
614	20230906	104900	15453850	5080	5090	5090	5080	39
615	20230906	104800	15255450	5080	5080	5080	5080	10
616	20230906	104700	15204650	5080	5080	5080	5080	27
617	20230906	104600	15067490	5080	5080	5080	5080	0
618	20230906	104500	15067490	5080	5080	5080	5080	11
619	20230906	104400	15011610	5090	5090	5090	5080	38
620	20230906	104300	14818290	5080	5090	5090	5080	12
621	20230906	104200	14757320	5080	5080	5080	5080	10
622	20230906	104100	14706520	5080	5080	5080	5080	10
623	20230906	104000	14655720	5090	5090	5090	5090	27
624	20230906	103900	14518290	5080	5080	5080	5080	21
625	20230906	103800	14411610	5080	5080	5080	5080	10
626	20230906	103700	14360810	5080	5080	5080	5080	11
627	20230906	103600	14304930	5090	5100	5100	5090	16
628	20230906	103500	14223480	5100	5090	5100	5090	36
629	20230906	103400	14039980	5100	5090	5100	5090	4
630	20230906	103300	14019600	5090	5090	5090	5090	11
631	20230906	103200	13963610	5090	5090	5090	5090	10
632	20230906	103100	13912710	5090	5090	5090	5090	10
633	20230906	103000	13861810	5090	5090	5100	5090	55
634	20230906	102900	13581590	5090	5090	5090	5090	13
635	20230906	102800	13515420	5100	5100	5100	5100	1
636	20230906	102700	13510320	5090	5090	5090	5090	11
637	20230906	102600	13454330	5090	5100	5100	5090	11
638	20230906	102500	13398330	5080	5080	5080	5080	10
639	20230906	102400	13347530	5080	5080	5080	5080	11
640	20230906	102300	13291650	5100	5100	5100	5100	437
641	20230906	102200	11062950	5080	5090	5090	5080	220
642	20230906	102100	9945140	5090	5090	5090	5090	11
643	20230906	102000	9889150	5080	5100	5100	5080	11
644	20230906	101900	9833250	5080	5080	5080	5080	18
645	20230906	101800	9741810	5090	5090	5090	5090	4
646	20230906	101700	9721450	5100	5100	5100	5100	1
647	20230906	101600	9716350	5090	5090	5090	5090	22
648	20230906	101500	9604370	5080	5080	5080	5080	11
649	20230906	101400	9548490	5090	5090	5090	5090	10
650	20230906	101300	9497590	5090	5090	5090	5090	10
651	20230906	101200	9446690	5080	5080	5080	5080	11
652	20230906	101100	9390810	5090	5100	5100	5090	28
653	20230906	101000	9248280	5080	5080	5080	5080	10
654	20230906	100900	9197480	5080	5100	5100	5080	11
655	20230906	100800	9141580	5090	5090	5090	5090	160
656	20230906	100700	8327180	5090	5090	5090	5090	10
657	20230906	100600	8276280	5080	5080	5080	5080	0
658	20230906	100500	8276280	5080	5080	5080	5080	11
659	20230906	100400	8220400	5080	5100	5100	5080	263
660	20230906	100300	6879300	5090	5100	5100	5090	17
661	20230906	100200	6792760	5090	5090	5090	5090	11
662	20230906	100100	6736770	5080	5080	5080	5080	16
663	20230906	100000	6655490	5090	5090	5090	5090	1
664	20230906	095900	6650400	5090	5090	5090	5090	4
665	20230906	095800	6630040	5090	5090	5090	5090	15
666	20230906	095700	6553690	5090	5100	5100	5090	36
667	20230906	095600	6370190	5090	5080	5090	5080	51
668	20230906	095500	6110710	5090	5080	5090	5080	11
669	20230906	095400	6054820	5080	5080	5080	5080	0
670	20230906	095300	6054820	5080	5080	5080	5080	11
671	20230906	095200	5998940	5080	5090	5090	5080	38
672	20230906	095100	5805620	5080	5090	5090	5080	11
673	20230906	095000	5749730	5080	5080	5080	5080	11
674	20230906	094900	5693850	5080	5080	5080	5080	0
675	20230906	094800	5693850	5080	5090	5090	5080	30
676	20230906	094700	5541250	5080	5090	5090	5080	38
677	20230906	094600	5347930	5080	5080	5080	5080	11
678	20230906	094500	5292050	5080	5080	5080	5080	10
679	20230906	094400	5241250	5080	5100	5100	5080	12
680	20230906	094300	5180270	5090	5090	5090	5090	0
681	20230906	094200	5180270	5090	5080	5090	5080	37
682	20230906	094100	4992040	5080	5090	5090	5080	11
683	20230906	094000	4936150	5090	5080	5090	5080	12
684	20230906	093900	4875180	5090	5080	5090	5080	11
685	20230906	093800	4819290	5100	5080	5100	5080	39
686	20230906	093700	4620870	5090	5090	5090	5090	0
687	20230906	093600	4620870	5090	5090	5090	5080	23
688	20230906	093500	4503900	5090	5090	5090	5080	15
689	20230906	093400	4427650	5080	5080	5080	5080	11
690	20230906	093300	4371770	5100	5100	5100	5070	194
691	20230906	093200	3384490	5100	5070	5100	5070	13
692	20230906	093100	3318520	5100	5100	5100	5100	8
693	20230906	093000	3277720	5100	5090	5100	5070	17
694	20230906	092900	3191480	5090	5090	5090	5090	134
695	20230906	092800	2509420	5100	5090	5100	5090	38
696	20230906	092700	2315730	5100	5100	5100	5100	1
697	20230906	092600	2310630	5100	5100	5100	5100	0
698	20230906	092500	2310630	5100	5100	5100	5100	0
699	20230906	092400	2310630	5100	5100	5100	5100	0
700	20230906	092300	2310630	5100	5100	5100	5100	27
701	20230906	092200	2172930	5100	5100	5100	5100	1
702	20230906	092100	2167830	5060	5060	5060	5060	0
703	20230906	092000	2167830	5060	5060	5060	5060	0
704	20230906	091900	2167830	5060	5060	5060	5060	0
705	20230906	091800	2167830	5060	5060	5060	5060	0
706	20230906	091700	2167830	5060	5060	5060	5060	0
707	20230906	091600	2167830	5060	5060	5060	5060	0
708	20230906	091500	2167830	5060	5060	5060	5060	0
709	20230906	091400	2167830	5060	5060	5060	5060	0
710	20230906	091300	2167830	5060	5060	5060	5060	0
711	20230906	091200	2167830	5060	5060	5060	5060	1
712	20230906	091100	2162770	5060	5080	5080	5060	55
713	20230906	091000	1883410	5090	5090	5090	5090	28
714	20230906	090900	1740890	5080	5080	5080	5080	10
715	20230906	090800	1690090	5080	5080	5080	5080	8
716	20230906	090700	1649450	5090	5090	5090	5090	2
717	20230906	090600	1639270	5090	5090	5090	5090	0
718	20230906	090500	1639270	5090	5090	5090	5090	291
719	20230906	090400	158080	5100	5100	5100	5100	0
720	20230906	090300	158080	5100	5100	5100	5100	1
721	20230906	090200	152980	5080	5080	5080	5080	0
722	20230906	090100	152980	5080	5080	5080	5080	0
723	20230906	090000	152980	5080	5100	5100	5080	30