KissMeData/127980/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195300	96469470	9270	9270	9270	9270	234
3	20230914	195200	96469470	9270	9270	9270	9270	0
4	20230914	195100	96469470	9270	9270	9270	9270	0
5	20230914	195000	96469470	9270	9270	9270	9270	0
6	20230914	194900	96469470	9270	9270	9270	9270	0
7	20230914	194800	96469470	9270	9270	9270	9270	0
8	20230914	194700	96469470	9270	9270	9270	9270	0
9	20230914	194600	96469470	9270	9270	9270	9270	0
10	20230914	194500	96469470	9270	9270	9270	9270	0
11	20230914	194400	96469470	9270	9270	9270	9270	0
12	20230914	194300	96469470	9270	9270	9270	9270	0
13	20230914	194200	96469470	9270	9270	9270	9270	0
14	20230914	194100	96469470	9270	9270	9270	9270	0
15	20230914	194000	96469470	9270	9270	9270	9270	0
16	20230914	193900	96469470	9270	9270	9270	9270	0
17	20230914	193800	96469470	9270	9270	9270	9270	0
18	20230914	193700	96469470	9270	9270	9270	9270	0
19	20230914	193600	96469470	9270	9270	9270	9270	0
20	20230914	193500	96469470	9270	9270	9270	9270	0
21	20230914	193400	96469470	9270	9270	9270	9270	0
22	20230914	193300	96469470	9270	9270	9270	9270	0
23	20230914	193200	96469470	9270	9270	9270	9270	0
24	20230914	193100	96469470	9270	9270	9270	9270	0
25	20230914	193000	96469470	9270	9270	9270	9270	0
26	20230914	192900	96469470	9270	9270	9270	9270	0
27	20230914	192800	96469470	9270	9270	9270	9270	0
28	20230914	192700	96469470	9270	9270	9270	9270	0
29	20230914	192600	96469470	9270	9270	9270	9270	0
30	20230914	192500	96469470	9270	9270	9270	9270	0
31	20230914	192400	96469470	9270	9270	9270	9270	0
32	20230914	192300	96469470	9270	9270	9270	9270	234
33	20230914	192200	96469470	9270	9270	9270	9270	0
34	20230914	192100	96469470	9270	9270	9270	9270	0
35	20230914	192000	96469470	9270	9270	9270	9270	0
36	20230914	191900	96469470	9270	9270	9270	9270	0
37	20230914	191800	96469470	9270	9270	9270	9270	0
38	20230914	191700	96469470	9270	9270	9270	9270	0
39	20230914	191600	96469470	9270	9270	9270	9270	0
40	20230914	191500	96469470	9270	9270	9270	9270	0
41	20230914	191400	96469470	9270	9270	9270	9270	0
42	20230914	191300	96469470	9270	9270	9270	9270	0
43	20230914	191200	96469470	9270	9270	9270	9270	0
44	20230914	191100	96469470	9270	9270	9270	9270	0
45	20230914	191000	96469470	9270	9270	9270	9270	0
46	20230914	190900	96469470	9270	9270	9270	9270	0
47	20230914	190800	96469470	9270	9270	9270	9270	0
48	20230914	190700	96469470	9270	9270	9270	9270	0
49	20230914	190600	96469470	9270	9270	9270	9270	0
50	20230914	190500	96469470	9270	9270	9270	9270	0
51	20230914	190400	96469470	9270	9270	9270	9270	0
52	20230914	190300	96469470	9270	9270	9270	9270	0
53	20230914	190200	96469470	9270	9270	9270	9270	0
54	20230914	190100	96469470	9270	9270	9270	9270	0
55	20230914	190000	96469470	9270	9270	9270	9270	0
56	20230914	185900	96469470	9270	9270	9270	9270	0
57	20230914	185800	96469470	9270	9270	9270	9270	0
58	20230914	185700	96469470	9270	9270	9270	9270	0
59	20230914	185600	96469470	9270	9270	9270	9270	0
60	20230914	185500	96469470	9270	9270	9270	9270	0
61	20230914	185400	96469470	9270	9270	9270	9270	0
62	20230914	185300	96469470	9270	9270	9270	9270	234
63	20230914	185200	96469470	9270	9270	9270	9270	0
64	20230914	185100	96469470	9270	9270	9270	9270	0
65	20230914	185000	96469470	9270	9270	9270	9270	0
66	20230914	184900	96469470	9270	9270	9270	9270	0
67	20230914	184800	96469470	9270	9270	9270	9270	0
68	20230914	184700	96469470	9270	9270	9270	9270	0
69	20230914	184600	96469470	9270	9270	9270	9270	0
70	20230914	184500	96469470	9270	9270	9270	9270	0
71	20230914	184400	96469470	9270	9270	9270	9270	0
72	20230914	184300	96469470	9270	9270	9270	9270	0
73	20230914	184200	96469470	9270	9270	9270	9270	0
74	20230914	184100	96469470	9270	9270	9270	9270	0
75	20230914	184000	96469470	9270	9270	9270	9270	0
76	20230914	183900	96469470	9270	9270	9270	9270	0
77	20230914	183800	96469470	9270	9270	9270	9270	0
78	20230914	183700	96469470	9270	9270	9270	9270	0
79	20230914	183600	96469470	9270	9270	9270	9270	0
80	20230914	183500	96469470	9270	9270	9270	9270	0
81	20230914	183400	96469470	9270	9270	9270	9270	0
82	20230914	183300	96469470	9270	9270	9270	9270	0
83	20230914	183200	96469470	9270	9270	9270	9270	0
84	20230914	183100	96469470	9270	9270	9270	9270	0
85	20230914	183000	96469470	9270	9270	9270	9270	0
86	20230914	182900	96469470	9270	9270	9270	9270	0
87	20230914	182800	96469470	9270	9270	9270	9270	0
88	20230914	182700	96469470	9270	9270	9270	9270	0
89	20230914	182600	96469470	9270	9270	9270	9270	0
90	20230914	182500	96469470	9270	9270	9270	9270	0
91	20230914	182400	96469470	9270	9270	9270	9270	0
92	20230914	182300	96469470	9270	9270	9270	9270	234
93	20230914	182200	96469470	9270	9270	9270	9270	0
94	20230914	182100	96469470	9270	9270	9270	9270	0
95	20230914	182000	96469470	9270	9270	9270	9270	0
96	20230914	181900	96469470	9270	9270	9270	9270	0
97	20230914	181800	96469470	9270	9270	9270	9270	0
98	20230914	181700	96469470	9270	9270	9270	9270	0
99	20230914	181600	96469470	9270	9270	9270	9270	0
100	20230914	181500	96469470	9270	9270	9270	9270	0
101	20230914	181400	96469470	9270	9270	9270	9270	0
102	20230914	181300	96469470	9270	9270	9270	9270	0
103	20230914	181200	96469470	9270	9270	9270	9270	0
104	20230914	181100	96469470	9270	9270	9270	9270	0
105	20230914	181000	96469470	9270	9270	9270	9270	0
106	20230914	180900	96469470	9270	9270	9270	9270	0
107	20230914	180800	96469470	9270	9270	9270	9270	0
108	20230914	180700	96469470	9270	9270	9270	9270	0
109	20230914	180600	96469470	9270	9270	9270	9270	0
110	20230914	180500	96469470	9270	9270	9270	9270	0
111	20230914	180400	96469470	9270	9270	9270	9270	0
112	20230914	180300	96469470	9270	9270	9270	9270	0
113	20230914	180200	96469470	9270	9270	9270	9270	0
114	20230914	180100	96469470	9270	9270	9270	9270	0
115	20230914	180000	96469470	9270	9270	9270	9270	0
116	20230914	175900	96469470	9270	9270	9270	9270	0
117	20230914	175800	96469470	9270	9270	9270	9270	0
118	20230914	175700	96469470	9270	9270	9270	9270	0
119	20230914	175600	96469470	9270	9270	9270	9270	0
120	20230914	175500	96469470	9270	9270	9270	9270	0
121	20230914	175400	96469470	9270	9270	9270	9270	0
122	20230914	175300	96469470	9270	9270	9270	9270	234
123	20230914	175200	96469470	9270	9270	9270	9270	0
124	20230914	175100	96469470	9270	9270	9270	9270	0
125	20230914	175000	96469470	9270	9270	9270	9270	0
126	20230914	174900	96469470	9270	9270	9270	9270	0
127	20230914	174800	96469470	9270	9270	9270	9270	0
128	20230914	174700	96469470	9270	9270	9270	9270	0
129	20230914	174600	96469470	9270	9270	9270	9270	0
130	20230914	174500	96469470	9270	9270	9270	9270	0
131	20230914	174400	96469470	9270	9270	9270	9270	0
132	20230914	174300	96469470	9270	9270	9270	9270	0
133	20230914	174200	96469470	9270	9270	9270	9270	0
134	20230914	174100	96469470	9270	9270	9270	9270	0
135	20230914	174000	96469470	9270	9270	9270	9270	0
136	20230914	173900	96469470	9270	9270	9270	9270	0
137	20230914	173800	96469470	9270	9270	9270	9270	0
138	20230914	173700	96469470	9270	9270	9270	9270	0
139	20230914	173600	96469470	9270	9270	9270	9270	0
140	20230914	173500	96469470	9270	9270	9270	9270	0
141	20230914	173400	96469470	9270	9270	9270	9270	0
142	20230914	173300	96469470	9270	9270	9270	9270	0
143	20230914	173200	96469470	9270	9270	9270	9270	0
144	20230914	173100	96469470	9270	9270	9270	9270	0
145	20230914	173000	96469470	9270	9270	9270	9270	0
146	20230914	172900	96469470	9270	9270	9270	9270	0
147	20230914	172800	96469470	9270	9270	9270	9270	0
148	20230914	172700	96469470	9270	9270	9270	9270	0
149	20230914	172600	96469470	9270	9270	9270	9270	0
150	20230914	172500	96469470	9270	9270	9270	9270	0
151	20230914	172400	96469470	9270	9270	9270	9270	0
152	20230914	172300	96469470	9270	9270	9270	9270	234
153	20230914	172200	96469470	9270	9270	9270	9270	0
154	20230914	172100	96469470	9270	9270	9270	9270	0
155	20230914	172000	96469470	9270	9270	9270	9270	0
156	20230914	171900	96469470	9270	9270	9270	9270	0
157	20230914	171800	96469470	9270	9270	9270	9270	0
158	20230914	171700	96469470	9270	9270	9270	9270	0
159	20230914	171600	96469470	9270	9270	9270	9270	0
160	20230914	171500	96469470	9270	9270	9270	9270	0
161	20230914	171400	96469470	9270	9270	9270	9270	0
162	20230914	171300	96469470	9270	9270	9270	9270	0
163	20230914	171200	96469470	9270	9270	9270	9270	0
164	20230914	171100	96469470	9270	9270	9270	9270	0
165	20230914	171000	96469470	9270	9270	9270	9270	0
166	20230914	170900	96469470	9270	9270	9270	9270	0
167	20230914	170800	96469470	9270	9270	9270	9270	0
168	20230914	170700	96469470	9270	9270	9270	9270	0
169	20230914	170600	96469470	9270	9270	9270	9270	0
170	20230914	170500	96469470	9270	9270	9270	9270	0
171	20230914	170400	96469470	9270	9270	9270	9270	0
172	20230914	170300	96469470	9270	9270	9270	9270	0
173	20230914	170200	96469470	9270	9270	9270	9270	0
174	20230914	170100	96469470	9270	9270	9270	9270	0
175	20230914	170000	96469470	9270	9270	9270	9270	0
176	20230914	165900	96469470	9270	9270	9270	9270	0
177	20230914	165800	96469470	9270	9270	9270	9270	0
178	20230914	165700	96469470	9270	9270	9270	9270	0
179	20230914	165600	96469470	9270	9270	9270	9270	0
180	20230914	165500	96469470	9270	9270	9270	9270	0
181	20230914	165400	96469470	9270	9270	9270	9270	0
182	20230914	165300	96469470	9270	9270	9270	9270	234
183	20230914	165200	96469470	9270	9270	9270	9270	0
184	20230914	165100	96469470	9270	9270	9270	9270	0
185	20230914	165000	96469470	9270	9270	9270	9270	0
186	20230914	164900	96469470	9270	9270	9270	9270	0
187	20230914	164800	96469470	9270	9270	9270	9270	0
188	20230914	164700	96469470	9270	9270	9270	9270	0
189	20230914	164600	96469470	9270	9270	9270	9270	0
190	20230914	164500	96469470	9270	9270	9270	9270	0
191	20230914	164400	96469470	9270	9270	9270	9270	0
192	20230914	164300	96469470	9270	9270	9270	9270	0
193	20230914	164200	96469470	9270	9270	9270	9270	0
194	20230914	164100	96469470	9270	9270	9270	9270	0
195	20230914	164000	96469470	9270	9270	9270	9270	0
196	20230914	163900	96469470	9270	9270	9270	9270	0
197	20230914	163800	96469470	9270	9270	9270	9270	0
198	20230914	163700	96469470	9270	9270	9270	9270	0
199	20230914	163600	96469470	9270	9270	9270	9270	0
200	20230914	163500	96469470	9270	9270	9270	9270	0
201	20230914	163400	96469470	9270	9270	9270	9270	0
202	20230914	163300	96469470	9270	9270	9270	9270	0
203	20230914	163200	96469470	9270	9270	9270	9270	0
204	20230914	163100	96469470	9270	9270	9270	9270	0
205	20230914	163000	96469470	9270	9270	9270	9270	0
206	20230914	162900	96469470	9270	9270	9270	9270	0
207	20230914	162800	96469470	9270	9270	9270	9270	0
208	20230914	162700	96469470	9270	9270	9270	9270	0
209	20230914	162600	96469470	9270	9270	9270	9270	0
210	20230914	162500	96469470	9270	9270	9270	9270	0
211	20230914	162400	96469470	9270	9270	9270	9270	0
212	20230914	162300	96469470	9270	9270	9270	9270	234
213	20230914	162200	96469470	9270	9270	9270	9270	0
214	20230914	162100	96469470	9270	9270	9270	9270	0
215	20230914	162000	96469470	9270	9270	9270	9270	0
216	20230914	161900	96469470	9270	9270	9270	9270	0
217	20230914	161800	96469470	9270	9270	9270	9270	0
218	20230914	161700	96469470	9270	9270	9270	9270	0
219	20230914	161600	96469470	9270	9270	9270	9270	0
220	20230914	161500	96469470	9270	9270	9270	9270	0
221	20230914	161400	96469470	9270	9270	9270	9270	0
222	20230914	161300	96469470	9270	9270	9270	9270	0
223	20230914	161200	96469470	9270	9270	9270	9270	0
224	20230914	161100	96469470	9270	9270	9270	9270	0
225	20230914	161000	96469470	9270	9270	9270	9270	0
226	20230914	160900	96469470	9270	9270	9270	9270	0
227	20230914	160800	96469470	9270	9270	9270	9270	0
228	20230914	160700	96469470	9270	9270	9270	9270	0
229	20230914	160600	96469470	9270	9270	9270	9270	0
230	20230914	160500	96469470	9270	9270	9270	9270	0
231	20230914	160400	96469470	9270	9270	9270	9270	0
232	20230914	160300	96469470	9270	9270	9270	9270	0
233	20230914	160200	96469470	9270	9270	9270	9270	0
234	20230914	160100	96469470	9270	9270	9270	9270	0
235	20230914	160000	96469470	9270	9270	9270	9270	0
236	20230914	155900	96469470	9270	9270	9270	9270	0
237	20230914	155800	96469470	9270	9270	9270	9270	0
238	20230914	155700	96469470	9270	9270	9270	9270	0
239	20230914	155600	96469470	9270	9270	9270	9270	0
240	20230914	155500	96469470	9270	9270	9270	9270	0
241	20230914	155400	96469470	9270	9270	9270	9270	0
242	20230914	155300	96469470	9270	9270	9270	9270	234
243	20230914	155200	96469470	9270	9270	9270	9270	0
244	20230914	155100	96469470	9270	9270	9270	9270	0
245	20230914	155000	96469470	9270	9270	9270	9270	0
246	20230914	154900	96469470	9270	9270	9270	9270	0
247	20230914	154800	96469470	9270	9270	9270	9270	0
248	20230914	154700	96469470	9270	9270	9270	9270	0
249	20230914	154600	96469470	9270	9270	9270	9270	0
250	20230914	154500	96469470	9270	9270	9270	9270	0
251	20230914	154400	96469470	9270	9270	9270	9270	0
252	20230914	154300	96469470	9270	9270	9270	9270	0
253	20230914	154200	96469470	9270	9270	9270	9270	0
254	20230914	154100	96469470	9270	9270	9270	9270	0
255	20230914	154000	96469470	9270	9270	9270	9270	0
256	20230914	153900	96469470	9270	9270	9270	9270	0
257	20230914	153800	96469470	9270	9270	9270	9270	0
258	20230914	153700	96469470	9270	9270	9270	9270	0
259	20230914	153600	96469470	9270	9270	9270	9270	0
260	20230914	153500	96469470	9270	9270	9270	9270	0
261	20230914	153400	96469470	9270	9270	9270	9270	0
262	20230914	153300	96469470	9270	9270	9270	9270	0
263	20230914	153200	96469470	9270	9270	9270	9270	0
264	20230914	153100	96469470	9270	9270	9270	9270	0
265	20230914	153000	96469470	9270	9270	9270	9270	234
266	20230914	152900	94300290	9370	9370	9370	9370	0
267	20230914	152800	94300290	9370	9370	9370	9370	0
268	20230914	152700	94300290	9370	9370	9370	9370	0
269	20230914	152600	94300290	9370	9370	9370	9370	0
270	20230914	152500	94300290	9370	9370	9370	9370	0
271	20230914	152400	94300290	9370	9370	9370	9370	0
272	20230914	152300	94300290	9370	9370	9370	9370	0
273	20230914	152200	94300290	9370	9370	9370	9370	0
274	20230914	152100	94300290	9370	9370	9370	9370	0
275	20230914	152000	94300290	9370	9370	9370	9370	0
276	20230914	151900	94300290	9370	9370	9370	9370	2
277	20230914	151800	94281550	9350	9350	9350	9350	0
278	20230914	151700	94281550	9350	9330	9350	9330	180
279	20230914	151600	92602070	9340	9340	9340	9340	0
280	20230914	151500	92602070	9340	9340	9340	9340	0
281	20230914	151400	92602070	9340	9340	9340	9340	0
282	20230914	151300	92602070	9340	9340	9340	9340	0
283	20230914	151200	92602070	9340	9340	9340	9340	0
284	20230914	151100	92602070	9340	9340	9340	9340	0
285	20230914	151000	92602070	9340	9340	9340	9340	0
286	20230914	150900	92602070	9340	9340	9340	9340	1
287	20230914	150800	92592730	9280	9280	9280	9280	1
288	20230914	150700	92583450	9350	9350	9350	9350	0
289	20230914	150600	92583450	9350	9350	9350	9350	0
290	20230914	150500	92583450	9350	9350	9350	9350	0
291	20230914	150400	92583450	9350	9350	9350	9350	66
292	20230914	150300	91966350	9360	9350	9360	9200	1202
293	20230914	150200	80789040	9370	9370	9370	9370	32
294	20230914	150100	80489200	9370	9370	9370	9370	0
295	20230914	150000	80489200	9370	9370	9370	9370	0
296	20230914	145900	80489200	9370	9370	9370	9370	2
297	20230914	145800	80470460	9380	9380	9380	9380	0
298	20230914	145700	80470460	9380	9380	9380	9370	60
299	20230914	145600	79907680	9380	9380	9380	9380	1
300	20230914	145500	79898300	9390	9390	9390	9390	0
301	20230914	145400	79898300	9390	9390	9390	9390	0
302	20230914	145300	79898300	9390	9390	9390	9390	0
303	20230914	145200	79898300	9390	9390	9390	9390	0
304	20230914	145100	79898300	9390	9390	9390	9390	1
305	20230914	145000	79888910	9390	9390	9390	9390	0
306	20230914	144900	79888910	9390	9390	9390	9390	0
307	20230914	144800	79888910	9390	9380	9390	9380	3
308	20230914	144700	79860760	9370	9370	9370	9370	3
309	20230914	144600	79832650	9370	9370	9370	9370	1
310	20230914	144500	79823280	9350	9350	9350	9350	0
311	20230914	144400	79823280	9350	9350	9350	9350	0
312	20230914	144300	79823280	9350	9350	9350	9350	8
313	20230914	144200	79748480	9350	9360	9360	9350	21
314	20230914	144100	79552030	9390	9390	9390	9390	0
315	20230914	144000	79552030	9390	9390	9390	9390	82
316	20230914	143900	78782050	9390	9360	9390	9360	147
317	20230914	143800	77403500	9350	9340	9350	9340	318
318	20230914	143700	74432580	9340	9330	9340	9330	144
319	20230914	143600	73087770	9310	9310	9310	9310	50
320	20230914	143500	72622270	9300	9300	9300	9300	0
321	20230914	143400	72622270	9300	9300	9300	9300	79
322	20230914	143300	71887570	9310	9310	9310	9310	0
323	20230914	143200	71887570	9310	9310	9310	9310	10
324	20230914	143100	71794470	9300	9300	9300	9300	20
325	20230914	143000	71608470	9300	9300	9300	9300	0
326	20230914	142900	71608470	9300	9300	9300	9300	0
327	20230914	142800	71608470	9300	9300	9300	9300	0
328	20230914	142700	71608470	9300	9300	9300	9300	0
329	20230914	142600	71608470	9300	9300	9300	9300	2
330	20230914	142500	71589870	9250	9250	9250	9250	0
331	20230914	142400	71589870	9250	9250	9250	9250	0
332	20230914	142300	71589870	9250	9250	9250	9250	11
333	20230914	142200	71488120	9260	9260	9260	9260	21
334	20230914	142100	71293660	9300	9300	9300	9300	0
335	20230914	142000	71293660	9300	9300	9300	9300	1
336	20230914	141900	71284360	9250	9250	9250	9250	0
337	20230914	141800	71284360	9250	9250	9250	9250	0
338	20230914	141700	71284360	9250	9240	9250	9240	100
339	20230914	141600	70359370	9290	9300	9300	9290	82
340	20230914	141500	69597040	9300	9300	9300	9300	1
341	20230914	141400	69587740	9300	9290	9300	9290	15
342	20230914	141300	69448250	9290	9300	9300	9290	31
343	20230914	141200	69159960	9300	9300	9300	9300	0
344	20230914	141100	69159960	9300	9300	9300	9300	0
345	20230914	141000	69159960	9300	9300	9300	9300	0
346	20230914	140900	69159960	9300	9300	9300	9300	0
347	20230914	140800	69159960	9300	9300	9300	9300	0
348	20230914	140700	69159960	9300	9310	9310	9300	26
349	20230914	140600	68918030	9310	9310	9310	9310	0
350	20230914	140500	68918030	9310	9310	9310	9310	0
351	20230914	140400	68918030	9310	9310	9310	9310	0
352	20230914	140300	68918030	9310	9310	9310	9310	0
353	20230914	140200	68918030	9310	9310	9310	9310	1
354	20230914	140100	68908720	9310	9310	9320	9310	35
355	20230914	140000	68582540	9320	9310	9320	9310	6
356	20230914	135900	68526630	9320	9320	9320	9320	30
357	20230914	135800	68247030	9290	9290	9290	9290	0
358	20230914	135700	68247030	9290	9290	9290	9290	0
359	20230914	135600	68247030	9290	9290	9290	9290	0
360	20230914	135500	68247030	9290	9290	9290	9290	0
361	20230914	135400	68247030	9290	9290	9290	9290	0
362	20230914	135300	68247030	9290	9290	9290	9290	0
363	20230914	135200	68247030	9290	9290	9290	9290	0
364	20230914	135100	68247030	9290	9290	9290	9290	0
365	20230914	135000	68247030	9290	9290	9290	9290	9
366	20230914	134900	68163420	9290	9290	9290	9290	167
367	20230914	134800	66611990	9290	9290	9290	9290	0
368	20230914	134700	66611990	9290	9290	9290	9290	0
369	20230914	134600	66611990	9290	9290	9290	9290	254
370	20230914	134500	64252330	9290	9290	9290	9290	0
371	20230914	134400	64252330	9290	9290	9290	9290	0
372	20230914	134300	64252330	9290	9290	9290	9290	0
373	20230914	134200	64252330	9290	9290	9290	9290	0
374	20230914	134100	64252330	9290	9290	9290	9290	0
375	20230914	134000	64252330	9290	9280	9290	9280	20
376	20230914	133900	64066560	9260	9260	9260	9260	0
377	20230914	133800	64066560	9260	9260	9260	9260	0
378	20230914	133700	64066560	9260	9260	9260	9260	0
379	20230914	133600	64066560	9260	9260	9260	9260	0
380	20230914	133500	64066560	9260	9260	9260	9260	0
381	20230914	133400	64066560	9260	9260	9260	9260	0
382	20230914	133300	64066560	9260	9260	9260	9260	0
383	20230914	133200	64066560	9260	9260	9260	9260	0
384	20230914	133100	64066560	9260	9260	9260	9260	0
385	20230914	133000	64066560	9260	9260	9260	9260	0
386	20230914	132900	64066560	9260	9260	9260	9260	1
387	20230914	132800	64057300	9170	9220	9220	9170	174
388	20230914	132700	62455950	9220	9220	9220	9220	0
389	20230914	132600	62455950	9220	9220	9220	9220	0
390	20230914	132500	62455950	9220	9220	9220	9220	0
391	20230914	132400	62455950	9220	9220	9220	9220	0
392	20230914	132300	62455950	9220	9220	9220	9220	0
393	20230914	132200	62455950	9220	9220	9220	9220	0
394	20230914	132100	62455950	9220	9220	9220	9220	0
395	20230914	132000	62455950	9220	9220	9220	9220	0
396	20230914	131900	62455950	9220	9220	9220	9220	0
397	20230914	131800	62455950	9220	9220	9220	9220	0
398	20230914	131700	62455950	9220	9220	9220	9220	0
399	20230914	131600	62455950	9220	9220	9220	9220	0
400	20230914	131500	62455950	9220	9220	9220	9220	0
401	20230914	131400	62455950	9220	9220	9220	9220	0
402	20230914	131300	62455950	9220	9220	9220	9220	0
403	20230914	131200	62455950	9220	9220	9220	9220	1
404	20230914	131100	62446730	9270	9270	9270	9270	0
405	20230914	131000	62446730	9270	9270	9270	9270	0
406	20230914	130900	62446730	9270	9270	9270	9270	0
407	20230914	130800	62446730	9270	9270	9270	9270	0
408	20230914	130700	62446730	9270	9270	9270	9270	7
409	20230914	130600	62381840	9270	9270	9270	9270	0
410	20230914	130500	62381840	9270	9270	9270	9270	0
411	20230914	130400	62381840	9270	9270	9270	9270	0
412	20230914	130300	62381840	9270	9270	9270	9270	0
413	20230914	130200	62381840	9270	9270	9270	9270	10
414	20230914	130100	62289140	9270	9270	9270	9270	0
415	20230914	130000	62289140	9270	9270	9270	9270	0
416	20230914	125900	62289140	9270	9270	9270	9270	0
417	20230914	125800	62289140	9270	9270	9270	9270	2
418	20230914	125700	62270600	9280	9280	9280	9280	71
419	20230914	125600	61611720	9280	9280	9280	9280	5
420	20230914	125500	61565320	9280	9280	9280	9280	0
421	20230914	125400	61565320	9280	9280	9280	9280	0
422	20230914	125300	61565320	9280	9280	9280	9280	0
423	20230914	125200	61565320	9280	9280	9280	9280	0
424	20230914	125100	61565320	9280	9250	9280	9250	174
425	20230914	125000	59952220	9250	9250	9250	9250	0
426	20230914	124900	59952220	9250	9250	9250	9250	0
427	20230914	124800	59952220	9250	9250	9250	9250	0
428	20230914	124700	59952220	9250	9250	9250	9250	0
429	20230914	124600	59952220	9250	9250	9250	9250	0
430	20230914	124500	59952220	9250	9250	9250	9250	0
431	20230914	124400	59952220	9250	9250	9250	9250	0
432	20230914	124300	59952220	9250	9250	9250	9250	0
433	20230914	124200	59952220	9250	9250	9250	9250	0
434	20230914	124100	59952220	9250	9250	9250	9250	0
435	20230914	124000	59952220	9250	9250	9250	9250	0
436	20230914	123900	59952220	9250	9250	9250	9250	0
437	20230914	123800	59952220	9250	9250	9250	9250	0
438	20230914	123700	59952220	9250	9250	9250	9250	1
439	20230914	123600	59942970	9250	9250	9250	9250	0
440	20230914	123500	59942970	9250	9250	9250	9250	0
441	20230914	123400	59942970	9250	9250	9250	9250	5
442	20230914	123300	59896720	9290	9290	9290	9290	0
443	20230914	123200	59896720	9290	9290	9290	9290	0
444	20230914	123100	59896720	9290	9290	9290	9290	0
445	20230914	123000	59896720	9290	9290	9290	9290	0
446	20230914	122900	59896720	9290	9290	9290	9290	0
447	20230914	122800	59896720	9290	9290	9290	9290	0
448	20230914	122700	59896720	9290	9290	9290	9290	201
449	20230914	122600	58029430	9220	9220	9220	9220	0
450	20230914	122500	58029430	9220	9220	9220	9220	0
451	20230914	122400	58029430	9220	9220	9220	9220	0
452	20230914	122300	58029430	9220	9220	9220	9220	1
453	20230914	122200	58020210	9220	9220	9220	9220	0
454	20230914	122100	58020210	9220	9220	9220	9220	0
455	20230914	122000	58020210	9220	9220	9220	9220	0
456	20230914	121900	58020210	9220	9220	9220	9220	0
457	20230914	121800	58020210	9220	9220	9220	9220	0
458	20230914	121700	58020210	9220	9220	9220	9220	0
459	20230914	121600	58020210	9220	9220	9220	9220	30
460	20230914	121500	57743610	9220	9220	9220	9220	100
461	20230914	121400	56821610	9220	9260	9260	9220	800
462	20230914	121300	49430170	9310	9310	9310	9310	0
463	20230914	121200	49430170	9310	9310	9310	9310	0
464	20230914	121100	49430170	9310	9310	9310	9310	0
465	20230914	121000	49430170	9310	9280	9310	9280	359
466	20230914	120900	46093620	9250	9220	9250	9220	543
467	20230914	120800	41078320	9180	9180	9180	9180	12
468	20230914	120700	40968160	9210	9210	9210	9210	0
469	20230914	120600	40968160	9210	9200	9210	9200	178
470	20230914	120500	39329080	9200	9200	9200	9200	309
471	20230914	120400	36486280	9200	9200	9200	9200	0
472	20230914	120300	36486280	9200	9200	9200	9200	0
473	20230914	120200	36486280	9200	9200	9200	9200	0
474	20230914	120100	36486280	9200	9200	9200	9200	0
475	20230914	120000	36486280	9200	9200	9200	9200	0
476	20230914	115900	36486280	9200	9200	9200	9200	200
477	20230914	115800	34646280	9150	9150	9150	9150	20
478	20230914	115700	34463280	9150	9150	9150	9150	0
479	20230914	115600	34463280	9150	9150	9150	9150	0
480	20230914	115500	34463280	9150	9150	9150	9150	0
481	20230914	115400	34463280	9150	9150	9150	9150	0
482	20230914	115300	34463280	9150	9150	9150	9150	0
483	20230914	115200	34463280	9150	9150	9150	9150	0
484	20230914	115100	34463280	9150	9150	9150	9150	0
485	20230914	115000	34463280	9150	9150	9150	9150	0
486	20230914	114900	34463280	9150	9150	9150	9150	0
487	20230914	114800	34463280	9150	9150	9150	9150	0
488	20230914	114700	34463280	9150	9150	9150	9150	0
489	20230914	114600	34463280	9150	9150	9150	9150	1
490	20230914	114500	34454130	9150	9160	9160	9150	70
491	20230914	114400	33813570	9150	9150	9150	9150	0
492	20230914	114300	33813570	9150	9190	9190	9150	186
493	20230914	114200	32108460	9170	9170	9170	9170	0
494	20230914	114100	32108460	9170	9170	9170	9170	0
495	20230914	114000	32108460	9170	9180	9180	9170	11
496	20230914	113900	32007490	9200	9200	9200	9200	0
497	20230914	113800	32007490	9200	9200	9200	9200	0
498	20230914	113700	32007490	9200	9200	9200	9200	0
499	20230914	113600	32007490	9200	9200	9200	9200	0
500	20230914	113500	32007490	9200	9200	9200	9200	1
501	20230914	113400	31998290	9190	9190	9190	9190	0
502	20230914	113300	31998290	9190	9190	9190	9190	0
503	20230914	113200	31998290	9190	9190	9190	9190	0
504	20230914	113100	31998290	9190	9190	9190	9190	0
505	20230914	113000	31998290	9190	9190	9190	9190	0
506	20230914	112900	31998290	9190	9190	9190	9190	0
507	20230914	112800	31998290	9190	9190	9190	9190	0
508	20230914	112700	31998290	9190	9190	9190	9190	0
509	20230914	112600	31998290	9190	9190	9190	9190	0
510	20230914	112500	31998290	9190	9190	9190	9190	0
511	20230914	112400	31998290	9190	9190	9190	9190	0
512	20230914	112300	31998290	9190	9190	9190	9190	30
513	20230914	112200	31722590	9190	9190	9190	9190	0
514	20230914	112100	31722590	9190	9190	9190	9190	0
515	20230914	112000	31722590	9190	9190	9190	9190	11
516	20230914	111900	31621500	9190	9190	9190	9190	0
517	20230914	111800	31621500	9190	9190	9190	9190	89
518	20230914	111700	30803590	9190	9190	9190	9190	26
519	20230914	111600	30564650	9190	9190	9190	9190	30
520	20230914	111500	30288950	9190	9190	9190	9190	25
521	20230914	111400	30059200	9160	9160	9160	9160	0
522	20230914	111300	30059200	9160	9160	9160	9160	0
523	20230914	111200	30059200	9160	9160	9160	9160	0
524	20230914	111100	30059200	9160	9160	9160	9160	0
525	20230914	111000	30059200	9160	9160	9160	9160	0
526	20230914	110900	30059200	9160	9160	9160	9160	0
527	20230914	110800	30059200	9160	9160	9160	9160	0
528	20230914	110700	30059200	9160	9160	9160	9160	0
529	20230914	110600	30059200	9160	9160	9160	9160	0
530	20230914	110500	30059200	9160	9160	9160	9160	0
531	20230914	110400	30059200	9160	9160	9160	9160	42
532	20230914	110300	29674480	9160	9160	9160	9160	43
533	20230914	110200	29280600	9160	9160	9160	9160	0
534	20230914	110100	29280600	9160	9160	9160	9160	0
535	20230914	110000	29280600	9160	9160	9160	9160	3
536	20230914	105900	29253120	9190	9190	9190	9190	0
537	20230914	105800	29253120	9190	9190	9190	9190	0
538	20230914	105700	29253120	9190	9190	9190	9190	0
539	20230914	105600	29253120	9190	9190	9190	9190	0
540	20230914	105500	29253120	9190	9190	9190	9190	0
541	20230914	105400	29253120	9190	9190	9190	9190	0
542	20230914	105300	29253120	9190	9190	9190	9190	0
543	20230914	105200	29253120	9190	9190	9190	9190	0
544	20230914	105100	29253120	9190	9190	9190	9190	0
545	20230914	105000	29253120	9190	9190	9190	9190	0
546	20230914	104900	29253120	9190	9190	9190	9190	1
547	20230914	104800	29243930	9160	9160	9160	9160	0
548	20230914	104700	29243930	9160	9160	9160	9160	0
549	20230914	104600	29243930	9160	9160	9160	9160	0
550	20230914	104500	29243930	9160	9160	9160	9160	0
551	20230914	104400	29243930	9160	9160	9160	9160	0
552	20230914	104300	29243930	9160	9160	9160	9160	200
553	20230914	104200	27411930	9190	9190	9190	9190	18
554	20230914	104100	27246510	9150	9150	9150	9150	2
555	20230914	104000	27228210	9140	9140	9140	9140	0
556	20230914	103900	27228210	9140	9140	9140	9140	0
557	20230914	103800	27228210	9140	9140	9140	9140	0
558	20230914	103700	27228210	9140	9140	9140	9140	0
559	20230914	103600	27228210	9140	9140	9140	9140	0
560	20230914	103500	27228210	9140	9140	9140	9140	0
561	20230914	103400	27228210	9140	9140	9140	9140	0
562	20230914	103300	27228210	9140	9140	9140	9140	0
563	20230914	103200	27228210	9140	9140	9140	9140	0
564	20230914	103100	27228210	9140	9140	9140	9140	50
565	20230914	103000	26771210	9180	9180	9180	9180	1
566	20230914	102900	26762030	9190	9190	9190	9190	0
567	20230914	102800	26762030	9190	9190	9190	9190	0
568	20230914	102700	26762030	9190	9190	9190	9190	300
569	20230914	102600	24005030	9190	9190	9190	9190	0
570	20230914	102500	24005030	9190	9190	9190	9190	0
571	20230914	102400	24005030	9190	9190	9190	9190	2
572	20230914	102300	23986650	9160	9160	9160	9160	200
573	20230914	102200	22154650	9160	9160	9160	9160	0
574	20230914	102100	22154650	9160	9160	9160	9160	0
575	20230914	102000	22154650	9160	9160	9160	9160	20
576	20230914	101900	21971450	9150	9150	9150	9150	0
577	20230914	101800	21971450	9150	9160	9160	9150	12
578	20230914	101700	21861640	9150	9150	9150	9150	0
579	20230914	101600	21861640	9150	9150	9150	9150	0
580	20230914	101500	21861640	9150	9150	9150	9150	0
581	20230914	101400	21861640	9150	9150	9150	9150	0
582	20230914	101300	21861640	9150	9150	9150	9150	0
583	20230914	101200	21861640	9150	9150	9150	9150	0
584	20230914	101100	21861640	9150	9150	9150	9150	5
585	20230914	101000	21815890	9140	9150	9150	9140	52
586	20230914	100900	21340540	9140	9140	9140	9140	0
587	20230914	100800	21340540	9140	9140	9140	9140	0
588	20230914	100700	21340540	9140	9140	9140	9140	0
589	20230914	100600	21340540	9140	9140	9140	9140	0
590	20230914	100500	21340540	9140	9140	9140	9140	0
591	20230914	100400	21340540	9140	9140	9140	9140	0
592	20230914	100300	21340540	9140	9140	9140	9140	0
593	20230914	100200	21340540	9140	9200	9200	9140	250
594	20230914	100100	19050060	9200	9200	9200	9200	0
595	20230914	100000	19050060	9200	9200	9200	9200	0
596	20230914	095900	19050060	9200	9200	9200	9200	0
597	20230914	095800	19050060	9200	9200	9200	9200	0
598	20230914	095700	19050060	9200	9200	9200	9200	0
599	20230914	095600	19050060	9200	9200	9200	9200	0
600	20230914	095500	19050060	9200	9200	9200	9200	1
601	20230914	095400	19040860	9200	9200	9200	9200	0
602	20230914	095300	19040860	9200	9200	9200	9200	0
603	20230914	095200	19040860	9200	9200	9200	9200	0
604	20230914	095100	19040860	9200	9200	9200	9200	0
605	20230914	095000	19040860	9200	9200	9200	9200	0
606	20230914	094900	19040860	9200	9200	9200	9200	0
607	20230914	094800	19040860	9200	9200	9200	9200	0
608	20230914	094700	19040860	9200	9200	9200	9200	0
609	20230914	094600	19040860	9200	9200	9200	9200	0
610	20230914	094500	19040860	9200	9200	9200	9200	37
611	20230914	094400	18700460	9200	9200	9200	9200	0
612	20230914	094300	18700460	9200	9200	9200	9200	0
613	20230914	094200	18700460	9200	9200	9200	9200	60
614	20230914	094100	18148460	9200	9200	9200	9200	0
615	20230914	094000	18148460	9200	9200	9200	9200	0
616	20230914	093900	18148460	9200	9200	9200	9200	12
617	20230914	093800	18038060	9170	9170	9170	9170	0
618	20230914	093700	18038060	9170	9200	9200	9170	100
619	20230914	093600	17120570	9200	9200	9200	9200	8
620	20230914	093500	17046970	9200	9200	9200	9200	2
621	20230914	093400	17028570	9200	9200	9200	9200	39
622	20230914	093300	16669770	9200	9200	9200	9200	1
623	20230914	093200	16660570	9210	9210	9210	9210	52
624	20230914	093100	16181650	9210	9170	9210	9170	91
625	20230914	093000	15344020	9170	9170	9170	9170	50
626	20230914	092900	14885520	9170	9170	9170	9170	28
627	20230914	092800	14628760	9160	9160	9160	9160	15
628	20230914	092700	14491360	9170	9170	9170	9170	91
629	20230914	092600	13656890	9160	9160	9160	9160	100
630	20230914	092500	12740890	9140	9140	9140	9140	0
631	20230914	092400	12740890	9140	9180	9180	9140	400
632	20230914	092300	9078830	9170	9170	9170	9170	10
633	20230914	092200	8987130	9140	9140	9140	9140	0
634	20230914	092100	8987130	9140	9190	9190	9140	400
635	20230914	092000	5322400	9240	9240	9240	9240	0
636	20230914	091900	5322400	9240	9200	9240	9200	471
637	20230914	091800	983440	9200	9200	9200	9200	0
638	20230914	091700	983440	9200	9200	9200	9200	0
639	20230914	091600	983440	9200	9200	9200	9200	10
640	20230914	091500	891440	9200	9200	9200	9200	0
641	20230914	091400	891440	9200	9200	9200	9200	1
642	20230914	091300	882240	9200	9190	9200	9190	77
643	20230914	091200	174490	9160	9160	9160	9160	0
644	20230914	091100	174490	9160	9160	9160	9160	2
645	20230914	091000	156170	9190	9190	9190	9190	0
646	20230914	090900	156170	9190	9190	9190	9190	0
647	20230914	090800	156170	9190	9190	9190	9190	7
648	20230914	090700	91840	9190	9190	9190	9190	0
649	20230914	090600	91840	9190	9190	9190	9190	0
650	20230914	090500	91840	9190	9190	9190	9190	0
651	20230914	090400	91840	9190	9190	9190	9190	0
652	20230914	090300	91840	9190	9190	9190	9190	0
653	20230914	090200	91840	9190	9190	9190	9190	7
654	20230914	090100	27510	9190	9190	9190	9190	1
655	20230914	090000	18320	9160	9160	9160	9160	2