KissMeData/448740/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	205200	64931390	9690	9690	9690	9690	30
3	20230901	205100	64931390	9690	9690	9690	9690	0
4	20230901	205000	64931390	9690	9690	9690	9690	0
5	20230901	204900	64931390	9690	9690	9690	9690	0
6	20230901	204800	64931390	9690	9690	9690	9690	0
7	20230901	204700	64931390	9690	9690	9690	9690	0
8	20230901	204600	64931390	9690	9690	9690	9690	0
9	20230901	204500	64931390	9690	9690	9690	9690	0
10	20230901	204400	64931390	9690	9690	9690	9690	0
11	20230901	204300	64931390	9690	9690	9690	9690	0
12	20230901	204200	64931390	9690	9690	9690	9690	0
13	20230901	204100	64931390	9690	9690	9690	9690	0
14	20230901	204000	64931390	9690	9690	9690	9690	0
15	20230901	203900	64931390	9690	9690	9690	9690	0
16	20230901	203800	64931390	9690	9690	9690	9690	0
17	20230901	203700	64931390	9690	9690	9690	9690	0
18	20230901	203600	64931390	9690	9690	9690	9690	0
19	20230901	203500	64931390	9690	9690	9690	9690	0
20	20230901	203400	64931390	9690	9690	9690	9690	0
21	20230901	203300	64931390	9690	9690	9690	9690	0
22	20230901	203200	64931390	9690	9690	9690	9690	0
23	20230901	203100	64931390	9690	9690	9690	9690	0
24	20230901	203000	64931390	9690	9690	9690	9690	0
25	20230901	202900	64931390	9690	9690	9690	9690	0
26	20230901	202800	64931390	9690	9690	9690	9690	0
27	20230901	202700	64931390	9690	9690	9690	9690	0
28	20230901	202600	64931390	9690	9690	9690	9690	0
29	20230901	202500	64931390	9690	9690	9690	9690	0
30	20230901	202400	64931390	9690	9690	9690	9690	0
31	20230901	202300	64931390	9690	9690	9690	9690	0
32	20230901	202200	64931390	9690	9690	9690	9690	30
33	20230901	202100	64931390	9690	9690	9690	9690	0
34	20230901	202000	64931390	9690	9690	9690	9690	0
35	20230901	201900	64931390	9690	9690	9690	9690	0
36	20230901	201800	64931390	9690	9690	9690	9690	0
37	20230901	201700	64931390	9690	9690	9690	9690	0
38	20230901	201600	64931390	9690	9690	9690	9690	0
39	20230901	201500	64931390	9690	9690	9690	9690	0
40	20230901	201400	64931390	9690	9690	9690	9690	0
41	20230901	201300	64931390	9690	9690	9690	9690	0
42	20230901	201200	64931390	9690	9690	9690	9690	0
43	20230901	201100	64931390	9690	9690	9690	9690	0
44	20230901	201000	64931390	9690	9690	9690	9690	0
45	20230901	200900	64931390	9690	9690	9690	9690	0
46	20230901	200800	64931390	9690	9690	9690	9690	0
47	20230901	200700	64931390	9690	9690	9690	9690	0
48	20230901	200600	64931390	9690	9690	9690	9690	0
49	20230901	200500	64931390	9690	9690	9690	9690	0
50	20230901	200400	64931390	9690	9690	9690	9690	0
51	20230901	200300	64931390	9690	9690	9690	9690	0
52	20230901	200200	64931390	9690	9690	9690	9690	0
53	20230901	200100	64931390	9690	9690	9690	9690	0
54	20230901	200000	64931390	9690	9690	9690	9690	0
55	20230901	195900	64931390	9690	9690	9690	9690	0
56	20230901	195800	64931390	9690	9690	9690	9690	0
57	20230901	195700	64931390	9690	9690	9690	9690	0
58	20230901	195600	64931390	9690	9690	9690	9690	0
59	20230901	195500	64931390	9690	9690	9690	9690	0
60	20230901	195400	64931390	9690	9690	9690	9690	0
61	20230901	195300	64931390	9690	9690	9690	9690	0
62	20230901	195200	64931390	9690	9690	9690	9690	30
63	20230901	195100	64931390	9690	9690	9690	9690	0
64	20230901	195000	64931390	9690	9690	9690	9690	0
65	20230901	194900	64931390	9690	9690	9690	9690	0
66	20230901	194800	64931390	9690	9690	9690	9690	0
67	20230901	194700	64931390	9690	9690	9690	9690	0
68	20230901	194600	64931390	9690	9690	9690	9690	0
69	20230901	194500	64931390	9690	9690	9690	9690	0
70	20230901	194400	64931390	9690	9690	9690	9690	0
71	20230901	194300	64931390	9690	9690	9690	9690	0
72	20230901	194200	64931390	9690	9690	9690	9690	0
73	20230901	194100	64931390	9690	9690	9690	9690	0
74	20230901	194000	64931390	9690	9690	9690	9690	0
75	20230901	193900	64931390	9690	9690	9690	9690	0
76	20230901	193800	64931390	9690	9690	9690	9690	0
77	20230901	193700	64931390	9690	9690	9690	9690	0
78	20230901	193600	64931390	9690	9690	9690	9690	0
79	20230901	193500	64931390	9690	9690	9690	9690	0
80	20230901	193400	64931390	9690	9690	9690	9690	0
81	20230901	193300	64931390	9690	9690	9690	9690	0
82	20230901	193200	64931390	9690	9690	9690	9690	0
83	20230901	193100	64931390	9690	9690	9690	9690	0
84	20230901	193000	64931390	9690	9690	9690	9690	0
85	20230901	192900	64931390	9690	9690	9690	9690	0
86	20230901	192800	64931390	9690	9690	9690	9690	0
87	20230901	192700	64931390	9690	9690	9690	9690	0
88	20230901	192600	64931390	9690	9690	9690	9690	0
89	20230901	192500	64931390	9690	9690	9690	9690	0
90	20230901	192400	64931390	9690	9690	9690	9690	0
91	20230901	192300	64931390	9690	9690	9690	9690	0
92	20230901	192200	64931390	9690	9690	9690	9690	30
93	20230901	192100	64931390	9690	9690	9690	9690	0
94	20230901	192000	64931390	9690	9690	9690	9690	0
95	20230901	191900	64931390	9690	9690	9690	9690	0
96	20230901	191800	64931390	9690	9690	9690	9690	0
97	20230901	191700	64931390	9690	9690	9690	9690	0
98	20230901	191600	64931390	9690	9690	9690	9690	0
99	20230901	191500	64931390	9690	9690	9690	9690	0
100	20230901	191400	64931390	9690	9690	9690	9690	0
101	20230901	191300	64931390	9690	9690	9690	9690	0
102	20230901	191200	64931390	9690	9690	9690	9690	0
103	20230901	191100	64931390	9690	9690	9690	9690	0
104	20230901	191000	64931390	9690	9690	9690	9690	0
105	20230901	190900	64931390	9690	9690	9690	9690	0
106	20230901	190800	64931390	9690	9690	9690	9690	0
107	20230901	190700	64931390	9690	9690	9690	9690	0
108	20230901	190600	64931390	9690	9690	9690	9690	0
109	20230901	190500	64931390	9690	9690	9690	9690	0
110	20230901	190400	64931390	9690	9690	9690	9690	0
111	20230901	190300	64931390	9690	9690	9690	9690	0
112	20230901	190200	64931390	9690	9690	9690	9690	0
113	20230901	190100	64931390	9690	9690	9690	9690	0
114	20230901	190000	64931390	9690	9690	9690	9690	0
115	20230901	185900	64931390	9690	9690	9690	9690	0
116	20230901	185800	64931390	9690	9690	9690	9690	0
117	20230901	185700	64931390	9690	9690	9690	9690	0
118	20230901	185600	64931390	9690	9690	9690	9690	0
119	20230901	185500	64931390	9690	9690	9690	9690	0
120	20230901	185400	64931390	9690	9690	9690	9690	0
121	20230901	185300	64931390	9690	9690	9690	9690	0
122	20230901	185200	64931390	9690	9690	9690	9690	30
123	20230901	185100	64931390	9690	9690	9690	9690	0
124	20230901	185000	64931390	9690	9690	9690	9690	0
125	20230901	184900	64931390	9690	9690	9690	9690	0
126	20230901	184800	64931390	9690	9690	9690	9690	0
127	20230901	184700	64931390	9690	9690	9690	9690	0
128	20230901	184600	64931390	9690	9690	9690	9690	0
129	20230901	184500	64931390	9690	9690	9690	9690	0
130	20230901	184400	64931390	9690	9690	9690	9690	0
131	20230901	184300	64931390	9690	9690	9690	9690	0
132	20230901	184200	64931390	9690	9690	9690	9690	0
133	20230901	184100	64931390	9690	9690	9690	9690	0
134	20230901	184000	64931390	9690	9690	9690	9690	0
135	20230901	183900	64931390	9690	9690	9690	9690	0
136	20230901	183800	64931390	9690	9690	9690	9690	0
137	20230901	183700	64931390	9690	9690	9690	9690	0
138	20230901	183600	64931390	9690	9690	9690	9690	0
139	20230901	183500	64931390	9690	9690	9690	9690	0
140	20230901	183400	64931390	9690	9690	9690	9690	0
141	20230901	183300	64931390	9690	9690	9690	9690	0
142	20230901	183200	64931390	9690	9690	9690	9690	0
143	20230901	183100	64931390	9690	9690	9690	9690	0
144	20230901	183000	64931390	9690	9690	9690	9690	0
145	20230901	182900	64931390	9690	9690	9690	9690	0
146	20230901	182800	64931390	9690	9690	9690	9690	0
147	20230901	182700	64931390	9690	9690	9690	9690	0
148	20230901	182600	64931390	9690	9690	9690	9690	0
149	20230901	182500	64931390	9690	9690	9690	9690	0
150	20230901	182400	64931390	9690	9690	9690	9690	0
151	20230901	182300	64931390	9690	9690	9690	9690	0
152	20230901	182200	64931390	9690	9690	9690	9690	30
153	20230901	182100	64931390	9690	9690	9690	9690	0
154	20230901	182000	64931390	9690	9690	9690	9690	0
155	20230901	181900	64931390	9690	9690	9690	9690	0
156	20230901	181800	64931390	9690	9690	9690	9690	0
157	20230901	181700	64931390	9690	9690	9690	9690	0
158	20230901	181600	64931390	9690	9690	9690	9690	0
159	20230901	181500	64931390	9690	9690	9690	9690	0
160	20230901	181400	64931390	9690	9690	9690	9690	0
161	20230901	181300	64931390	9690	9690	9690	9690	0
162	20230901	181200	64931390	9690	9690	9690	9690	0
163	20230901	181100	64931390	9690	9690	9690	9690	0
164	20230901	181000	64931390	9690	9690	9690	9690	0
165	20230901	180900	64931390	9690	9690	9690	9690	0
166	20230901	180800	64931390	9690	9690	9690	9690	0
167	20230901	180700	64931390	9690	9690	9690	9690	0
168	20230901	180600	64931390	9690	9690	9690	9690	0
169	20230901	180500	64931390	9690	9690	9690	9690	0
170	20230901	180400	64931390	9690	9690	9690	9690	0
171	20230901	180300	64931390	9690	9690	9690	9690	0
172	20230901	180200	64931390	9690	9690	9690	9690	0
173	20230901	180100	64931390	9690	9690	9690	9690	0
174	20230901	180000	64931390	9690	9690	9690	9690	0
175	20230901	175900	64931390	9690	9690	9690	9690	0
176	20230901	175800	64931390	9690	9690	9690	9690	0
177	20230901	175700	64931390	9690	9690	9690	9690	0
178	20230901	175600	64931390	9690	9690	9690	9690	0
179	20230901	175500	64931390	9690	9690	9690	9690	0
180	20230901	175400	64931390	9690	9690	9690	9690	0
181	20230901	175300	64931390	9690	9690	9690	9690	0
182	20230901	175200	64931390	9690	9690	9690	9690	30
183	20230901	175100	64931390	9690	9690	9690	9690	0
184	20230901	175000	64931390	9690	9690	9690	9690	0
185	20230901	174900	64931390	9690	9690	9690	9690	0
186	20230901	174800	64931390	9690	9690	9690	9690	0
187	20230901	174700	64931390	9690	9690	9690	9690	0
188	20230901	174600	64931390	9690	9690	9690	9690	0
189	20230901	174500	64931390	9690	9690	9690	9690	0
190	20230901	174400	64931390	9690	9690	9690	9690	0
191	20230901	174300	64931390	9690	9690	9690	9690	0
192	20230901	174200	64931390	9690	9690	9690	9690	0
193	20230901	174100	64931390	9690	9690	9690	9690	0
194	20230901	174000	64931390	9690	9690	9690	9690	0
195	20230901	173900	64931390	9690	9690	9690	9690	0
196	20230901	173800	64931390	9690	9690	9690	9690	0
197	20230901	173700	64931390	9690	9690	9690	9690	0
198	20230901	173600	64931390	9690	9690	9690	9690	0
199	20230901	173500	64931390	9690	9690	9690	9690	0
200	20230901	173400	64931390	9690	9690	9690	9690	0
201	20230901	173300	64931390	9690	9690	9690	9690	0
202	20230901	173200	64931390	9690	9690	9690	9690	0
203	20230901	173100	64931390	9690	9690	9690	9690	0
204	20230901	173000	64931390	9690	9690	9690	9690	0
205	20230901	172900	64931390	9690	9690	9690	9690	0
206	20230901	172800	64931390	9690	9690	9690	9690	0
207	20230901	172700	64931390	9690	9690	9690	9690	0
208	20230901	172600	64931390	9690	9690	9690	9690	0
209	20230901	172500	64931390	9690	9690	9690	9690	0
210	20230901	172400	64931390	9690	9690	9690	9690	0
211	20230901	172300	64931390	9690	9690	9690	9690	0
212	20230901	172200	64931390	9690	9690	9690	9690	30
213	20230901	172100	64931390	9690	9690	9690	9690	0
214	20230901	172000	64931390	9690	9690	9690	9690	0
215	20230901	171900	64931390	9690	9690	9690	9690	0
216	20230901	171800	64931390	9690	9690	9690	9690	0
217	20230901	171700	64931390	9690	9690	9690	9690	0
218	20230901	171600	64931390	9690	9690	9690	9690	0
219	20230901	171500	64931390	9690	9690	9690	9690	0
220	20230901	171400	64931390	9690	9690	9690	9690	0
221	20230901	171300	64931390	9690	9690	9690	9690	0
222	20230901	171200	64931390	9690	9690	9690	9690	0
223	20230901	171100	64931390	9690	9690	9690	9690	0
224	20230901	171000	64931390	9690	9690	9690	9690	0
225	20230901	170900	64931390	9690	9690	9690	9690	0
226	20230901	170800	64931390	9690	9690	9690	9690	0
227	20230901	170700	64931390	9690	9690	9690	9690	0
228	20230901	170600	64931390	9690	9690	9690	9690	0
229	20230901	170500	64931390	9690	9690	9690	9690	0
230	20230901	170400	64931390	9690	9690	9690	9690	0
231	20230901	170300	64931390	9690	9690	9690	9690	0
232	20230901	170200	64931390	9690	9690	9690	9690	0
233	20230901	170100	64931390	9690	9690	9690	9690	0
234	20230901	170000	64931390	9690	9690	9690	9690	0
235	20230901	165900	64931390	9690	9690	9690	9690	0
236	20230901	165800	64931390	9690	9690	9690	9690	0
237	20230901	165700	64931390	9690	9690	9690	9690	0
238	20230901	165600	64931390	9690	9690	9690	9690	0
239	20230901	165500	64931390	9690	9690	9690	9690	0
240	20230901	165400	64931390	9690	9690	9690	9690	0
241	20230901	165300	64931390	9690	9690	9690	9690	0
242	20230901	165200	64931390	9690	9690	9690	9690	30
243	20230901	165100	64931390	9690	9690	9690	9690	0
244	20230901	165000	64931390	9690	9690	9690	9690	0
245	20230901	164900	64931390	9690	9690	9690	9690	0
246	20230901	164800	64931390	9690	9690	9690	9690	0
247	20230901	164700	64931390	9690	9690	9690	9690	0
248	20230901	164600	64931390	9690	9690	9690	9690	0
249	20230901	164500	64931390	9690	9690	9690	9690	0
250	20230901	164400	64931390	9690	9690	9690	9690	0
251	20230901	164300	64931390	9690	9690	9690	9690	0
252	20230901	164200	64931390	9690	9690	9690	9690	0
253	20230901	164100	64931390	9690	9690	9690	9690	0
254	20230901	164000	64931390	9690	9690	9690	9690	0
255	20230901	163900	64931390	9690	9690	9690	9690	0
256	20230901	163800	64931390	9690	9690	9690	9690	0
257	20230901	163700	64931390	9690	9690	9690	9690	0
258	20230901	163600	64931390	9690	9690	9690	9690	0
259	20230901	163500	64931390	9690	9690	9690	9690	0
260	20230901	163400	64931390	9690	9690	9690	9690	0
261	20230901	163300	64931390	9690	9690	9690	9690	0
262	20230901	163200	64931390	9690	9690	9690	9690	0
263	20230901	163100	64931390	9690	9690	9690	9690	0
264	20230901	163000	64931390	9690	9690	9690	9690	0
265	20230901	162900	64931390	9690	9690	9690	9690	0
266	20230901	162800	64931390	9690	9690	9690	9690	0
267	20230901	162700	64931390	9690	9690	9690	9690	0
268	20230901	162600	64931390	9690	9690	9690	9690	0
269	20230901	162500	64931390	9690	9690	9690	9690	0
270	20230901	162400	64931390	9690	9690	9690	9690	0
271	20230901	162300	64931390	9690	9690	9690	9690	0
272	20230901	162200	64931390	9690	9690	9690	9690	30
273	20230901	162100	64931390	9690	9690	9690	9690	0
274	20230901	162000	64931390	9690	9690	9690	9690	0
275	20230901	161900	64931390	9690	9690	9690	9690	0
276	20230901	161800	64931390	9690	9690	9690	9690	0
277	20230901	161700	64931390	9690	9690	9690	9690	0
278	20230901	161600	64931390	9690	9690	9690	9690	0
279	20230901	161500	64931390	9690	9690	9690	9690	0
280	20230901	161400	64931390	9690	9690	9690	9690	0
281	20230901	161300	64931390	9690	9690	9690	9690	0
282	20230901	161200	64931390	9690	9690	9690	9690	0
283	20230901	161100	64931390	9690	9690	9690	9690	0
284	20230901	161000	64931390	9690	9690	9690	9690	0
285	20230901	160900	64931390	9690	9690	9690	9690	0
286	20230901	160800	64931390	9690	9690	9690	9690	0
287	20230901	160700	64931390	9690	9690	9690	9690	0
288	20230901	160600	64931390	9690	9690	9690	9690	0
289	20230901	160500	64931390	9690	9690	9690	9690	0
290	20230901	160400	64931390	9690	9690	9690	9690	0
291	20230901	160300	64931390	9690	9690	9690	9690	0
292	20230901	160200	64931390	9690	9690	9690	9690	0
293	20230901	160100	64931390	9690	9690	9690	9690	0
294	20230901	160000	64931390	9690	9690	9690	9690	0
295	20230901	155900	64931390	9690	9690	9690	9690	0
296	20230901	155800	64931390	9690	9690	9690	9690	0
297	20230901	155700	64931390	9690	9690	9690	9690	0
298	20230901	155600	64931390	9690	9690	9690	9690	0
299	20230901	155500	64931390	9690	9690	9690	9690	0
300	20230901	155400	64931390	9690	9690	9690	9690	0
301	20230901	155300	64931390	9690	9690	9690	9690	0
302	20230901	155200	64931390	9690	9690	9690	9690	30
303	20230901	155100	64931390	9690	9690	9690	9690	0
304	20230901	155000	64931390	9690	9690	9690	9690	0
305	20230901	154900	64931390	9690	9690	9690	9690	0
306	20230901	154800	64931390	9690	9690	9690	9690	0
307	20230901	154700	64931390	9690	9690	9690	9690	0
308	20230901	154600	64931390	9690	9690	9690	9690	0
309	20230901	154500	64931390	9690	9690	9690	9690	0
310	20230901	154400	64931390	9690	9690	9690	9690	0
311	20230901	154300	64931390	9690	9690	9690	9690	0
312	20230901	154200	64931390	9690	9690	9690	9690	0
313	20230901	154100	64931390	9690	9690	9690	9690	0
314	20230901	154000	64931390	9690	9690	9690	9690	0
315	20230901	153900	64931390	9690	9690	9690	9690	0
316	20230901	153800	64931390	9690	9690	9690	9690	0
317	20230901	153700	64931390	9690	9690	9690	9690	0
318	20230901	153600	64931390	9690	9690	9690	9690	0
319	20230901	153500	64931390	9690	9690	9690	9690	0
320	20230901	153400	64931390	9690	9690	9690	9690	0
321	20230901	153300	64931390	9690	9690	9690	9690	0
322	20230901	153200	64931390	9690	9690	9690	9690	0
323	20230901	153100	64931390	9690	9690	9690	9690	0
324	20230901	153000	64931390	9690	9690	9690	9690	30
325	20230901	152900	64640690	9700	9700	9700	9700	0
326	20230901	152800	64640690	9700	9700	9700	9700	0
327	20230901	152700	64640690	9700	9700	9700	9700	0
328	20230901	152600	64640690	9700	9700	9700	9700	0
329	20230901	152500	64640690	9700	9700	9700	9700	0
330	20230901	152400	64640690	9700	9700	9700	9700	0
331	20230901	152300	64640690	9700	9700	9700	9700	0
332	20230901	152200	64640690	9700	9700	9700	9700	0
333	20230901	152100	64640690	9700	9700	9700	9700	0
334	20230901	152000	64640690	9700	9700	9700	9700	0
335	20230901	151900	64640690	9700	9700	9700	9700	2
336	20230901	151800	64621290	9690	9690	9690	9690	3
337	20230901	151700	64592220	9700	9700	9700	9700	10
338	20230901	151600	64495220	9690	9690	9690	9690	0
339	20230901	151500	64495220	9690	9690	9690	9690	4
340	20230901	151400	64456460	9690	9690	9690	9690	0
341	20230901	151300	64456460	9690	9690	9690	9690	19
342	20230901	151200	64272350	9690	9690	9690	9690	3
343	20230901	151100	64243280	9690	9690	9690	9690	0
344	20230901	151000	64243280	9690	9690	9690	9690	300
345	20230901	150900	61336280	9700	9690	9700	9690	27
346	20230901	150800	61074450	9690	9690	9690	9690	13
347	20230901	150700	60948480	9700	9700	9700	9700	0
348	20230901	150600	60948480	9700	9690	9700	9690	5
349	20230901	150500	60900020	9700	9700	9700	9700	0
350	20230901	150400	60900020	9700	9700	9700	9700	11
351	20230901	150300	60793320	9690	9690	9690	9690	103
352	20230901	150200	59795250	9690	9690	9690	9690	0
353	20230901	150100	59795250	9690	9690	9690	9690	25
354	20230901	150000	59553000	9690	9690	9690	9690	3
355	20230901	145900	59523930	9690	9690	9690	9690	303
356	20230901	145800	56587860	9690	9690	9690	9690	0
357	20230901	145700	56587860	9690	9690	9690	9690	7
358	20230901	145600	56520030	9690	9690	9690	9690	0
359	20230901	145500	56520030	9690	9690	9690	9690	0
360	20230901	145400	56520030	9690	9690	9690	9690	3
361	20230901	145300	56490960	9690	9690	9690	9690	0
362	20230901	145200	56490960	9690	9690	9690	9690	0
363	20230901	145100	56490960	9690	9690	9690	9690	3
364	20230901	145000	56461890	9690	9690	9690	9690	0
365	20230901	144900	56461890	9690	9690	9690	9690	0
366	20230901	144800	56461890	9690	9690	9690	9690	4
367	20230901	144700	56423130	9700	9700	9700	9700	0
368	20230901	144600	56423130	9700	9700	9700	9700	22
369	20230901	144500	56209730	9690	9690	9690	9690	3
370	20230901	144400	56180660	9700	9700	9700	9700	2
371	20230901	144300	56161260	9690	9690	9690	9690	0
372	20230901	144200	56161260	9690	9690	9690	9690	3
373	20230901	144100	56132190	9690	9700	9700	9690	783
374	20230901	144000	48544910	9690	9690	9690	9690	0
375	20230901	143900	48544910	9690	9690	9690	9690	4
376	20230901	143800	48506150	9690	9690	9690	9690	3
377	20230901	143700	48477080	9690	9690	9690	9690	0
378	20230901	143600	48477080	9690	9690	9690	9690	4
379	20230901	143500	48438320	9690	9690	9690	9690	0
380	20230901	143400	48438320	9690	9690	9690	9690	0
381	20230901	143300	48438320	9690	9690	9690	9690	3
382	20230901	143200	48409250	9690	9690	9690	9690	0
383	20230901	143100	48409250	9690	9690	9690	9690	0
384	20230901	143000	48409250	9690	9690	9690	9690	4
385	20230901	142900	48370490	9690	9690	9690	9690	0
386	20230901	142800	48370490	9690	9690	9690	9690	1
387	20230901	142700	48360800	9690	9690	9690	9690	3
388	20230901	142600	48331730	9690	9690	9690	9690	77
389	20230901	142500	47585600	9690	9690	9690	9690	0
390	20230901	142400	47585600	9690	9690	9690	9690	3
391	20230901	142300	47556530	9690	9690	9690	9690	0
392	20230901	142200	47556530	9690	9690	9690	9690	0
393	20230901	142100	47556530	9690	9690	9690	9690	8
394	20230901	142000	47479010	9690	9690	9690	9690	0
395	20230901	141900	47479010	9690	9690	9690	9690	0
396	20230901	141800	47479010	9690	9690	9690	9690	4
397	20230901	141700	47440250	9690	9690	9690	9690	0
398	20230901	141600	47440250	9690	9690	9690	9690	0
399	20230901	141500	47440250	9690	9690	9690	9690	3
400	20230901	141400	47411180	9690	9690	9690	9690	0
401	20230901	141300	47411180	9690	9690	9690	9690	0
402	20230901	141200	47411180	9690	9690	9690	9690	3
403	20230901	141100	47382110	9690	9690	9690	9690	0
404	20230901	141000	47382110	9690	9690	9690	9690	0
405	20230901	140900	47382110	9690	9690	9690	9690	4
406	20230901	140800	47343350	9690	9690	9690	9690	0
407	20230901	140700	47343350	9690	9690	9690	9690	0
408	20230901	140600	47343350	9690	9690	9690	9690	4
409	20230901	140500	47304590	9690	9690	9690	9690	0
410	20230901	140400	47304590	9690	9690	9690	9690	0
411	20230901	140300	47304590	9690	9690	9690	9690	4
412	20230901	140200	47265830	9690	9690	9690	9690	0
413	20230901	140100	47265830	9690	9690	9690	9690	0
414	20230901	140000	47265830	9690	9690	9690	9690	3
415	20230901	135900	47236760	9690	9690	9690	9690	0
416	20230901	135800	47236760	9690	9690	9690	9690	0
417	20230901	135700	47236760	9690	9690	9690	9690	3
418	20230901	135600	47207690	9690	9690	9690	9690	0
419	20230901	135500	47207690	9690	9690	9690	9690	3
420	20230901	135400	47178620	9690	9690	9690	9690	3
421	20230901	135300	47149550	9700	9700	9700	9700	50
422	20230901	135200	46664550	9690	9690	9690	9690	0
423	20230901	135100	46664550	9690	9690	9690	9690	3
424	20230901	135000	46635480	9690	9690	9690	9690	0
425	20230901	134900	46635480	9690	9690	9690	9690	0
426	20230901	134800	46635480	9690	9690	9690	9690	3
427	20230901	134700	46606410	9700	9700	9700	9700	7
428	20230901	134600	46538510	9690	9690	9690	9690	0
429	20230901	134500	46538510	9690	9690	9690	9690	3
430	20230901	134400	46509440	9690	9690	9690	9690	0
431	20230901	134300	46509440	9690	9690	9690	9690	22
432	20230901	134200	46296260	9690	9690	9690	9690	4
433	20230901	134100	46257500	9690	9690	9690	9690	0
434	20230901	134000	46257500	9690	9690	9690	9690	0
435	20230901	133900	46257500	9690	9690	9690	9690	3
436	20230901	133800	46228430	9700	9700	9700	9700	2
437	20230901	133700	46209030	9690	9690	9690	9690	0
438	20230901	133600	46209030	9690	9690	9690	9690	3
439	20230901	133500	46179960	9690	9690	9690	9690	0
440	20230901	133400	46179960	9690	9690	9690	9690	3
441	20230901	133300	46150890	9690	9690	9690	9690	7
442	20230901	133200	46083060	9690	9690	9690	9690	0
443	20230901	133100	46083060	9690	9690	9690	9690	0
444	20230901	133000	46083060	9690	9690	9700	9690	562
445	20230901	132900	40631730	9690	9690	9690	9690	0
446	20230901	132800	40631730	9690	9690	9690	9690	0
447	20230901	132700	40631730	9690	9690	9690	9690	3
448	20230901	132600	40602660	9690	9690	9690	9690	3
449	20230901	132500	40573590	9690	9690	9690	9690	0
450	20230901	132400	40573590	9690	9690	9690	9690	8
451	20230901	132300	40496070	9690	9690	9690	9690	0
452	20230901	132200	40496070	9690	9690	9690	9690	0
453	20230901	132100	40496070	9690	9690	9690	9690	3
454	20230901	132000	40467000	9690	9690	9690	9690	0
455	20230901	131900	40467000	9690	9690	9690	9690	0
456	20230901	131800	40467000	9690	9690	9690	9690	3
457	20230901	131700	40437930	9690	9690	9690	9690	0
458	20230901	131600	40437930	9690	9690	9690	9690	0
459	20230901	131500	40437930	9690	9690	9690	9690	3
460	20230901	131400	40408860	9690	9690	9690	9690	0
461	20230901	131300	40408860	9690	9690	9690	9690	0
462	20230901	131200	40408860	9690	9690	9690	9690	3
463	20230901	131100	40379790	9690	9690	9690	9690	3
464	20230901	131000	40350720	9690	9690	9690	9690	0
465	20230901	130900	40350720	9690	9690	9690	9690	3
466	20230901	130800	40321650	9690	9690	9690	9690	0
467	20230901	130700	40321650	9690	9690	9690	9690	0
468	20230901	130600	40321650	9690	9690	9690	9690	4
469	20230901	130500	40282890	9690	9690	9690	9690	0
470	20230901	130400	40282890	9690	9690	9690	9690	0
471	20230901	130300	40282890	9690	9690	9690	9690	4
472	20230901	130200	40244130	9690	9690	9690	9690	0
473	20230901	130100	40244130	9690	9690	9690	9690	0
474	20230901	130000	40244130	9690	9690	9690	9690	4
475	20230901	125900	40205370	9690	9690	9690	9690	0
476	20230901	125800	40205370	9690	9690	9690	9690	0
477	20230901	125700	40205370	9690	9690	9690	9690	3
478	20230901	125600	40176300	9690	9690	9690	9690	0
479	20230901	125500	40176300	9690	9690	9690	9690	0
480	20230901	125400	40176300	9690	9690	9690	9690	4
481	20230901	125300	40137540	9690	9690	9690	9690	0
482	20230901	125200	40137540	9690	9690	9690	9690	3
483	20230901	125100	40108470	9690	9690	9690	9690	4
484	20230901	125000	40069710	9690	9690	9690	9690	0
485	20230901	124900	40069710	9690	9690	9690	9690	0
486	20230901	124800	40069710	9690	9690	9690	9690	3
487	20230901	124700	40040640	9700	9700	9700	9700	1
488	20230901	124600	40030940	9690	9690	9690	9690	0
489	20230901	124500	40030940	9690	9690	9690	9690	3
490	20230901	124400	40001870	9690	9690	9690	9690	0
491	20230901	124300	40001870	9690	9690	9690	9690	0
492	20230901	124200	40001870	9690	9690	9690	9690	3
493	20230901	124100	39972800	9690	9690	9690	9690	0
494	20230901	124000	39972800	9690	9690	9690	9690	0
495	20230901	123900	39972800	9690	9690	9690	9690	3
496	20230901	123800	39943730	9690	9690	9690	9690	3
497	20230901	123700	39914660	9690	9690	9690	9690	0
498	20230901	123600	39914660	9690	9690	9690	9690	3
499	20230901	123500	39885590	9690	9690	9690	9690	0
500	20230901	123400	39885590	9690	9690	9690	9690	3
501	20230901	123300	39856520	9690	9690	9690	9690	3
502	20230901	123200	39827450	9690	9690	9690	9690	0
503	20230901	123100	39827450	9690	9690	9690	9690	0
504	20230901	123000	39827450	9690	9690	9690	9690	4
505	20230901	122900	39788690	9690	9690	9690	9690	0
506	20230901	122800	39788690	9690	9690	9690	9690	0
507	20230901	122700	39788690	9690	9690	9690	9690	3
508	20230901	122600	39759620	9690	9690	9690	9690	0
509	20230901	122500	39759620	9690	9690	9690	9690	0
510	20230901	122400	39759620	9690	9690	9690	9690	5
511	20230901	122300	39711170	9690	9690	9690	9690	50
512	20230901	122200	39226670	9690	9690	9690	9690	0
513	20230901	122100	39226670	9690	9690	9690	9690	3
514	20230901	122000	39197600	9690	9690	9690	9690	0
515	20230901	121900	39197600	9690	9690	9690	9690	0
516	20230901	121800	39197600	9690	9690	9690	9690	3
517	20230901	121700	39168530	9690	9690	9690	9690	0
518	20230901	121600	39168530	9690	9690	9690	9690	0
519	20230901	121500	39168530	9690	9690	9700	9690	106
520	20230901	121400	38140390	9690	9690	9690	9690	0
521	20230901	121300	38140390	9690	9690	9690	9690	0
522	20230901	121200	38140390	9690	9690	9690	9690	3
523	20230901	121100	38111320	9690	9690	9690	9690	0
524	20230901	121000	38111320	9690	9690	9690	9690	0
525	20230901	120900	38111320	9690	9690	9690	9690	4
526	20230901	120800	38072560	9690	9690	9690	9690	0
527	20230901	120700	38072560	9690	9690	9690	9690	0
528	20230901	120600	38072560	9690	9690	9690	9690	3
529	20230901	120500	38043490	9690	9690	9690	9690	0
530	20230901	120400	38043490	9690	9690	9690	9690	0
531	20230901	120300	38043490	9690	9690	9690	9690	3
532	20230901	120200	38014420	9690	9690	9690	9690	0
533	20230901	120100	38014420	9690	9690	9690	9690	0
534	20230901	120000	38014420	9690	9690	9690	9690	3
535	20230901	115900	37985350	9690	9690	9690	9690	0
536	20230901	115800	37985350	9690	9690	9690	9690	0
537	20230901	115700	37985350	9690	9690	9690	9690	3
538	20230901	115600	37956280	9690	9690	9690	9690	0
539	20230901	115500	37956280	9690	9690	9690	9690	0
540	20230901	115400	37956280	9690	9690	9690	9690	4
541	20230901	115300	37917520	9690	9690	9690	9690	7
542	20230901	115200	37849690	9690	9690	9690	9690	0
543	20230901	115100	37849690	9690	9690	9690	9690	3
544	20230901	115000	37820620	9690	9690	9690	9690	4
545	20230901	114900	37781860	9690	9690	9690	9690	0
546	20230901	114800	37781860	9690	9690	9690	9690	3
547	20230901	114700	37752790	9690	9690	9690	9690	0
548	20230901	114600	37752790	9690	9690	9690	9690	0
549	20230901	114500	37752790	9690	9690	9690	9690	3
550	20230901	114400	37723720	9690	9690	9690	9690	0
551	20230901	114300	37723720	9690	9690	9690	9690	0
552	20230901	114200	37723720	9690	9690	9690	9690	4
553	20230901	114100	37684960	9690	9690	9690	9690	0
554	20230901	114000	37684960	9690	9690	9690	9690	0
555	20230901	113900	37684960	9690	9690	9690	9690	3
556	20230901	113800	37655890	9690	9690	9690	9690	0
557	20230901	113700	37655890	9690	9690	9690	9690	0
558	20230901	113600	37655890	9690	9690	9690	9690	3
559	20230901	113500	37626820	9690	9690	9690	9690	0
560	20230901	113400	37626820	9690	9690	9690	9690	0
561	20230901	113300	37626820	9690	9690	9690	9690	3
562	20230901	113200	37597750	9690	9690	9690	9690	0
563	20230901	113100	37597750	9690	9690	9690	9690	0
564	20230901	113000	37597750	9690	9690	9690	9690	3
565	20230901	112900	37568680	9690	9690	9690	9690	0
566	20230901	112800	37568680	9690	9690	9690	9690	0
567	20230901	112700	37568680	9690	9690	9690	9690	3
568	20230901	112600	37539610	9690	9690	9690	9690	0
569	20230901	112500	37539610	9690	9690	9690	9690	0
570	20230901	112400	37539610	9690	9690	9690	9690	3
571	20230901	112300	37510540	9690	9690	9690	9690	0
572	20230901	112200	37510540	9690	9690	9690	9690	0
573	20230901	112100	37510540	9690	9690	9690	9690	3
574	20230901	112000	37481470	9690	9690	9690	9690	0
575	20230901	111900	37481470	9690	9690	9690	9690	0
576	20230901	111800	37481470	9690	9690	9690	9690	3
577	20230901	111700	37452400	9690	9690	9690	9690	0
578	20230901	111600	37452400	9690	9690	9690	9690	0
579	20230901	111500	37452400	9690	9690	9690	9690	4
580	20230901	111400	37413640	9690	9690	9690	9690	0
581	20230901	111300	37413640	9690	9690	9690	9690	0
582	20230901	111200	37413640	9690	9690	9690	9690	3
583	20230901	111100	37384570	9690	9690	9690	9690	0
584	20230901	111000	37384570	9690	9690	9690	9690	0
585	20230901	110900	37384570	9690	9690	9690	9690	3
586	20230901	110800	37355500	9690	9690	9690	9690	0
587	20230901	110700	37355500	9690	9690	9690	9690	0
588	20230901	110600	37355500	9690	9690	9690	9690	3
589	20230901	110500	37326430	9700	9700	9700	9700	5
590	20230901	110400	37277930	9690	9690	9690	9690	0
591	20230901	110300	37277930	9690	9690	9690	9690	3
592	20230901	110200	37248860	9690	9690	9690	9690	0
593	20230901	110100	37248860	9690	9690	9690	9690	0
594	20230901	110000	37248860	9690	9690	9690	9690	4
595	20230901	105900	37210100	9690	9690	9690	9690	0
596	20230901	105800	37210100	9690	9690	9690	9690	3
597	20230901	105700	37181030	9690	9690	9690	9690	3
598	20230901	105600	37151960	9690	9690	9690	9690	0
599	20230901	105500	37151960	9690	9690	9690	9690	0
600	20230901	105400	37151960	9690	9690	9690	9690	3
601	20230901	105300	37122890	9690	9690	9690	9690	0
602	20230901	105200	37122890	9690	9690	9690	9690	0
603	20230901	105100	37122890	9690	9690	9690	9690	3
604	20230901	105000	37093820	9690	9690	9690	9690	0
605	20230901	104900	37093820	9690	9690	9690	9690	0
606	20230901	104800	37093820	9690	9690	9690	9690	3
607	20230901	104700	37064750	9690	9690	9690	9690	0
608	20230901	104600	37064750	9690	9690	9690	9690	3
609	20230901	104500	37035680	9690	9690	9690	9690	3
610	20230901	104400	37006610	9690	9690	9690	9690	0
611	20230901	104300	37006610	9690	9690	9690	9690	0
612	20230901	104200	37006610	9690	9690	9690	9690	7
613	20230901	104100	36938780	9690	9690	9690	9690	0
614	20230901	104000	36938780	9690	9690	9690	9690	0
615	20230901	103900	36938780	9690	9690	9690	9690	3
616	20230901	103800	36909710	9690	9690	9690	9690	0
617	20230901	103700	36909710	9690	9690	9690	9690	0
618	20230901	103600	36909710	9690	9690	9690	9690	3
619	20230901	103500	36880640	9690	9690	9690	9690	0
620	20230901	103400	36880640	9690	9690	9690	9690	0
621	20230901	103300	36880640	9690	9690	9690	9690	3
622	20230901	103200	36851570	9690	9690	9690	9690	0
623	20230901	103100	36851570	9690	9690	9690	9690	0
624	20230901	103000	36851570	9690	9690	9690	9690	3
625	20230901	102900	36822500	9690	9690	9690	9690	0
626	20230901	102800	36822500	9690	9690	9690	9690	0
627	20230901	102700	36822500	9690	9690	9690	9690	9
628	20230901	102600	36735290	9690	9690	9690	9690	0
629	20230901	102500	36735290	9690	9690	9690	9690	0
630	20230901	102400	36735290	9690	9690	9690	9690	3
631	20230901	102300	36706220	9690	9690	9690	9690	0
632	20230901	102200	36706220	9690	9690	9690	9690	0
633	20230901	102100	36706220	9690	9690	9690	9690	3
634	20230901	102000	36677150	9690	9690	9690	9690	1
635	20230901	101900	36667460	9700	9700	9700	9700	0
636	20230901	101800	36667460	9700	9700	9700	9700	0
637	20230901	101700	36667460	9700	9700	9700	9700	7
638	20230901	101600	36599560	9690	9690	9690	9690	3
639	20230901	101500	36570490	9690	9690	9690	9690	0
640	20230901	101400	36570490	9690	9690	9690	9690	0
641	20230901	101300	36570490	9690	9690	9690	9690	4
642	20230901	101200	36531730	9690	9690	9690	9690	0
643	20230901	101100	36531730	9690	9690	9690	9690	21
644	20230901	101000	36328240	9690	9690	9690	9690	7
645	20230901	100900	36260410	9690	9690	9690	9690	664
646	20230901	100800	29826250	9690	9690	9690	9690	3
647	20230901	100700	29797180	9690	9690	9690	9690	0
648	20230901	100600	29797180	9690	9690	9690	9690	0
649	20230901	100500	29797180	9690	9690	9690	9690	0
650	20230901	100400	29797180	9690	9690	9690	9690	0
651	20230901	100300	29797180	9690	9690	9690	9690	0
652	20230901	100200	29797180	9690	9690	9690	9690	0
653	20230901	100100	29797180	9690	9690	9690	9690	2000
654	20230901	100000	10417180	9690	9690	9690	9690	15
655	20230901	095900	10271830	9690	9690	9690	9690	0
656	20230901	095800	10271830	9690	9690	9690	9690	0
657	20230901	095700	10271830	9690	9690	9690	9690	0
658	20230901	095600	10271830	9690	9690	9690	9690	0
659	20230901	095500	10271830	9690	9690	9690	9690	0
660	20230901	095400	10271830	9690	9690	9690	9690	0
661	20230901	095300	10271830	9690	9690	9690	9690	0
662	20230901	095200	10271830	9690	9690	9690	9690	0
663	20230901	095100	10271830	9690	9690	9690	9690	0
664	20230901	095000	10271830	9690	9690	9690	9690	0
665	20230901	094900	10271830	9690	9690	9690	9690	0
666	20230901	094800	10271830	9690	9690	9690	9690	0
667	20230901	094700	10271830	9690	9690	9690	9690	0
668	20230901	094600	10271830	9690	9690	9690	9690	0
669	20230901	094500	10271830	9690	9690	9690	9690	0
670	20230901	094400	10271830	9690	9690	9690	9690	0
671	20230901	094300	10271830	9690	9690	9690	9690	0
672	20230901	094200	10271830	9690	9690	9690	9690	0
673	20230901	094100	10271830	9690	9690	9690	9690	3
674	20230901	094000	10242760	9690	9690	9690	9690	3
675	20230901	093900	10213690	9690	9690	9690	9690	11
676	20230901	093800	10107100	9700	9700	9700	9700	4
677	20230901	093700	10068300	9700	9700	9700	9700	2
678	20230901	093600	10048900	9700	9700	9700	9700	1
679	20230901	093500	10039200	9700	9700	9700	9700	0
680	20230901	093400	10039200	9700	9700	9700	9700	0
681	20230901	093300	10039200	9700	9700	9700	9700	0
682	20230901	093200	10039200	9700	9700	9700	9700	1
683	20230901	093100	10029500	9700	9700	9700	9700	2
684	20230901	093000	10010100	9690	9690	9690	9690	0
685	20230901	092900	10010100	9690	9690	9690	9690	3
686	20230901	092800	9981030	9690	9690	9690	9690	0
687	20230901	092700	9981030	9690	9690	9690	9690	4
688	20230901	092600	9942270	9690	9690	9690	9690	0
689	20230901	092500	9942270	9690	9690	9690	9690	0
690	20230901	092400	9942270	9690	9690	9690	9690	0
691	20230901	092300	9942270	9690	9690	9690	9690	0
692	20230901	092200	9942270	9690	9690	9690	9690	0
693	20230901	092100	9942270	9690	9690	9690	9690	0
694	20230901	092000	9942270	9690	9690	9690	9690	0
695	20230901	091900	9942270	9690	9690	9690	9690	0
696	20230901	091800	9942270	9690	9690	9690	9690	0
697	20230901	091700	9942270	9690	9690	9690	9690	5
698	20230901	091600	9893820	9690	9690	9690	9690	0
699	20230901	091500	9893820	9690	9690	9690	9690	3
700	20230901	091400	9864750	9700	9700	9700	9700	0
701	20230901	091300	9864750	9700	9700	9700	9700	891
702	20230901	091200	1222050	9700	9700	9700	9700	0
703	20230901	091100	1222050	9700	9700	9700	9700	3
704	20230901	091000	1192950	9700	9700	9710	9700	104
705	20230901	090900	184140	9700	9700	9700	9700	3
706	20230901	090800	155040	9690	9690	9690	9690	0
707	20230901	090700	155040	9690	9690	9690	9690	0
708	20230901	090600	155040	9690	9690	9690	9690	0
709	20230901	090500	155040	9690	9690	9690	9690	0
710	20230901	090400	155040	9690	9690	9690	9690	0
711	20230901	090300	155040	9690	9690	9690	9690	0
712	20230901	090200	155040	9690	9690	9690	9690	0
713	20230901	090100	155040	9690	9690	9690	9690	0
714	20230901	090000	155040	9690	9690	9690	9690	16