KissMeData/191420/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200900	28694210	9220	9220	9220	9220	549
3	20230908	200800	28694210	9220	9220	9220	9220	0
4	20230908	200700	28694210	9220	9220	9220	9220	0
5	20230908	200600	28694210	9220	9220	9220	9220	0
6	20230908	200500	28694210	9220	9220	9220	9220	0
7	20230908	200400	28694210	9220	9220	9220	9220	0
8	20230908	200300	28694210	9220	9220	9220	9220	0
9	20230908	200200	28694210	9220	9220	9220	9220	0
10	20230908	200100	28694210	9220	9220	9220	9220	0
11	20230908	200000	28694210	9220	9220	9220	9220	0
12	20230908	195900	28694210	9220	9220	9220	9220	0
13	20230908	195800	28694210	9220	9220	9220	9220	0
14	20230908	195700	28694210	9220	9220	9220	9220	0
15	20230908	195600	28694210	9220	9220	9220	9220	0
16	20230908	195500	28694210	9220	9220	9220	9220	0
17	20230908	195400	28694210	9220	9220	9220	9220	0
18	20230908	195300	28694210	9220	9220	9220	9220	0
19	20230908	195200	28694210	9220	9220	9220	9220	0
20	20230908	195100	28694210	9220	9220	9220	9220	0
21	20230908	195000	28694210	9220	9220	9220	9220	0
22	20230908	194900	28694210	9220	9220	9220	9220	0
23	20230908	194800	28694210	9220	9220	9220	9220	0
24	20230908	194700	28694210	9220	9220	9220	9220	0
25	20230908	194600	28694210	9220	9220	9220	9220	0
26	20230908	194500	28694210	9220	9220	9220	9220	0
27	20230908	194400	28694210	9220	9220	9220	9220	0
28	20230908	194300	28694210	9220	9220	9220	9220	0
29	20230908	194200	28694210	9220	9220	9220	9220	0
30	20230908	194100	28694210	9220	9220	9220	9220	0
31	20230908	194000	28694210	9220	9220	9220	9220	0
32	20230908	193900	28694210	9220	9220	9220	9220	549
33	20230908	193800	28694210	9220	9220	9220	9220	0
34	20230908	193700	28694210	9220	9220	9220	9220	0
35	20230908	193600	28694210	9220	9220	9220	9220	0
36	20230908	193500	28694210	9220	9220	9220	9220	0
37	20230908	193400	28694210	9220	9220	9220	9220	0
38	20230908	193300	28694210	9220	9220	9220	9220	0
39	20230908	193200	28694210	9220	9220	9220	9220	0
40	20230908	193100	28694210	9220	9220	9220	9220	0
41	20230908	193000	28694210	9220	9220	9220	9220	0
42	20230908	192900	28694210	9220	9220	9220	9220	0
43	20230908	192800	28694210	9220	9220	9220	9220	0
44	20230908	192700	28694210	9220	9220	9220	9220	0
45	20230908	192600	28694210	9220	9220	9220	9220	0
46	20230908	192500	28694210	9220	9220	9220	9220	0
47	20230908	192400	28694210	9220	9220	9220	9220	0
48	20230908	192300	28694210	9220	9220	9220	9220	0
49	20230908	192200	28694210	9220	9220	9220	9220	0
50	20230908	192100	28694210	9220	9220	9220	9220	0
51	20230908	192000	28694210	9220	9220	9220	9220	0
52	20230908	191900	28694210	9220	9220	9220	9220	0
53	20230908	191800	28694210	9220	9220	9220	9220	0
54	20230908	191700	28694210	9220	9220	9220	9220	0
55	20230908	191600	28694210	9220	9220	9220	9220	0
56	20230908	191500	28694210	9220	9220	9220	9220	0
57	20230908	191400	28694210	9220	9220	9220	9220	0
58	20230908	191300	28694210	9220	9220	9220	9220	0
59	20230908	191200	28694210	9220	9220	9220	9220	0
60	20230908	191100	28694210	9220	9220	9220	9220	0
61	20230908	191000	28694210	9220	9220	9220	9220	0
62	20230908	190900	28694210	9220	9220	9220	9220	549
63	20230908	190800	28694210	9220	9220	9220	9220	0
64	20230908	190700	28694210	9220	9220	9220	9220	0
65	20230908	190600	28694210	9220	9220	9220	9220	0
66	20230908	190500	28694210	9220	9220	9220	9220	0
67	20230908	190400	28694210	9220	9220	9220	9220	0
68	20230908	190300	28694210	9220	9220	9220	9220	0
69	20230908	190200	28694210	9220	9220	9220	9220	0
70	20230908	190100	28694210	9220	9220	9220	9220	0
71	20230908	190000	28694210	9220	9220	9220	9220	0
72	20230908	185900	28694210	9220	9220	9220	9220	0
73	20230908	185800	28694210	9220	9220	9220	9220	0
74	20230908	185700	28694210	9220	9220	9220	9220	0
75	20230908	185600	28694210	9220	9220	9220	9220	0
76	20230908	185500	28694210	9220	9220	9220	9220	0
77	20230908	185400	28694210	9220	9220	9220	9220	0
78	20230908	185300	28694210	9220	9220	9220	9220	0
79	20230908	185200	28694210	9220	9220	9220	9220	0
80	20230908	185100	28694210	9220	9220	9220	9220	0
81	20230908	185000	28694210	9220	9220	9220	9220	0
82	20230908	184900	28694210	9220	9220	9220	9220	0
83	20230908	184800	28694210	9220	9220	9220	9220	0
84	20230908	184700	28694210	9220	9220	9220	9220	0
85	20230908	184600	28694210	9220	9220	9220	9220	0
86	20230908	184500	28694210	9220	9220	9220	9220	0
87	20230908	184400	28694210	9220	9220	9220	9220	0
88	20230908	184300	28694210	9220	9220	9220	9220	0
89	20230908	184200	28694210	9220	9220	9220	9220	0
90	20230908	184100	28694210	9220	9220	9220	9220	0
91	20230908	184000	28694210	9220	9220	9220	9220	0
92	20230908	183900	28694210	9220	9220	9220	9220	549
93	20230908	183800	28694210	9220	9220	9220	9220	0
94	20230908	183700	28694210	9220	9220	9220	9220	0
95	20230908	183600	28694210	9220	9220	9220	9220	0
96	20230908	183500	28694210	9220	9220	9220	9220	0
97	20230908	183400	28694210	9220	9220	9220	9220	0
98	20230908	183300	28694210	9220	9220	9220	9220	0
99	20230908	183200	28694210	9220	9220	9220	9220	0
100	20230908	183100	28694210	9220	9220	9220	9220	0
101	20230908	183000	28694210	9220	9220	9220	9220	0
102	20230908	182900	28694210	9220	9220	9220	9220	0
103	20230908	182800	28694210	9220	9220	9220	9220	0
104	20230908	182700	28694210	9220	9220	9220	9220	0
105	20230908	182600	28694210	9220	9220	9220	9220	0
106	20230908	182500	28694210	9220	9220	9220	9220	0
107	20230908	182400	28694210	9220	9220	9220	9220	0
108	20230908	182300	28694210	9220	9220	9220	9220	0
109	20230908	182200	28694210	9220	9220	9220	9220	0
110	20230908	182100	28694210	9220	9220	9220	9220	0
111	20230908	182000	28694210	9220	9220	9220	9220	0
112	20230908	181900	28694210	9220	9220	9220	9220	0
113	20230908	181800	28694210	9220	9220	9220	9220	0
114	20230908	181700	28694210	9220	9220	9220	9220	0
115	20230908	181600	28694210	9220	9220	9220	9220	0
116	20230908	181500	28694210	9220	9220	9220	9220	0
117	20230908	181400	28694210	9220	9220	9220	9220	0
118	20230908	181300	28694210	9220	9220	9220	9220	0
119	20230908	181200	28694210	9220	9220	9220	9220	0
120	20230908	181100	28694210	9220	9220	9220	9220	0
121	20230908	181000	28694210	9220	9220	9220	9220	0
122	20230908	180900	28694210	9220	9220	9220	9220	549
123	20230908	180800	28694210	9220	9220	9220	9220	0
124	20230908	180700	28694210	9220	9220	9220	9220	0
125	20230908	180600	28694210	9220	9220	9220	9220	0
126	20230908	180500	28694210	9220	9220	9220	9220	0
127	20230908	180400	28694210	9220	9220	9220	9220	0
128	20230908	180300	28694210	9220	9220	9220	9220	0
129	20230908	180200	28694210	9220	9220	9220	9220	0
130	20230908	180100	28694210	9220	9220	9220	9220	0
131	20230908	180000	28694210	9220	9220	9220	9220	0
132	20230908	175900	28694210	9220	9220	9220	9220	0
133	20230908	175800	28694210	9220	9220	9220	9220	0
134	20230908	175700	28694210	9220	9220	9220	9220	0
135	20230908	175600	28694210	9220	9220	9220	9220	0
136	20230908	175500	28694210	9220	9220	9220	9220	0
137	20230908	175400	28694210	9220	9220	9220	9220	0
138	20230908	175300	28694210	9220	9220	9220	9220	0
139	20230908	175200	28694210	9220	9220	9220	9220	0
140	20230908	175100	28694210	9220	9220	9220	9220	0
141	20230908	175000	28694210	9220	9220	9220	9220	0
142	20230908	174900	28694210	9220	9220	9220	9220	0
143	20230908	174800	28694210	9220	9220	9220	9220	0
144	20230908	174700	28694210	9220	9220	9220	9220	0
145	20230908	174600	28694210	9220	9220	9220	9220	0
146	20230908	174500	28694210	9220	9220	9220	9220	0
147	20230908	174400	28694210	9220	9220	9220	9220	0
148	20230908	174300	28694210	9220	9220	9220	9220	0
149	20230908	174200	28694210	9220	9220	9220	9220	0
150	20230908	174100	28694210	9220	9220	9220	9220	0
151	20230908	174000	28694210	9220	9220	9220	9220	0
152	20230908	173900	28694210	9220	9220	9220	9220	549
153	20230908	173800	28694210	9220	9220	9220	9220	0
154	20230908	173700	28694210	9220	9220	9220	9220	0
155	20230908	173600	28694210	9220	9220	9220	9220	0
156	20230908	173500	28694210	9220	9220	9220	9220	0
157	20230908	173400	28694210	9220	9220	9220	9220	0
158	20230908	173300	28694210	9220	9220	9220	9220	0
159	20230908	173200	28694210	9220	9220	9220	9220	0
160	20230908	173100	28694210	9220	9220	9220	9220	0
161	20230908	173000	28694210	9220	9220	9220	9220	0
162	20230908	172900	28694210	9220	9220	9220	9220	0
163	20230908	172800	28694210	9220	9220	9220	9220	0
164	20230908	172700	28694210	9220	9220	9220	9220	0
165	20230908	172600	28694210	9220	9220	9220	9220	0
166	20230908	172500	28694210	9220	9220	9220	9220	0
167	20230908	172400	28694210	9220	9220	9220	9220	0
168	20230908	172300	28694210	9220	9220	9220	9220	0
169	20230908	172200	28694210	9220	9220	9220	9220	0
170	20230908	172100	28694210	9220	9220	9220	9220	0
171	20230908	172000	28694210	9220	9220	9220	9220	0
172	20230908	171900	28694210	9220	9220	9220	9220	0
173	20230908	171800	28694210	9220	9220	9220	9220	0
174	20230908	171700	28694210	9220	9220	9220	9220	0
175	20230908	171600	28694210	9220	9220	9220	9220	0
176	20230908	171500	28694210	9220	9220	9220	9220	0
177	20230908	171400	28694210	9220	9220	9220	9220	0
178	20230908	171300	28694210	9220	9220	9220	9220	0
179	20230908	171200	28694210	9220	9220	9220	9220	0
180	20230908	171100	28694210	9220	9220	9220	9220	0
181	20230908	171000	28694210	9220	9220	9220	9220	0
182	20230908	170900	28694210	9220	9220	9220	9220	549
183	20230908	170800	28694210	9220	9220	9220	9220	0
184	20230908	170700	28694210	9220	9220	9220	9220	0
185	20230908	170600	28694210	9220	9220	9220	9220	0
186	20230908	170500	28694210	9220	9220	9220	9220	0
187	20230908	170400	28694210	9220	9220	9220	9220	0
188	20230908	170300	28694210	9220	9220	9220	9220	0
189	20230908	170200	28694210	9220	9220	9220	9220	0
190	20230908	170100	28694210	9220	9220	9220	9220	0
191	20230908	170000	28694210	9220	9220	9220	9220	0
192	20230908	165900	28694210	9220	9220	9220	9220	0
193	20230908	165800	28694210	9220	9220	9220	9220	0
194	20230908	165700	28694210	9220	9220	9220	9220	0
195	20230908	165600	28694210	9220	9220	9220	9220	0
196	20230908	165500	28694210	9220	9220	9220	9220	0
197	20230908	165400	28694210	9220	9220	9220	9220	0
198	20230908	165300	28694210	9220	9220	9220	9220	0
199	20230908	165200	28694210	9220	9220	9220	9220	0
200	20230908	165100	28694210	9220	9220	9220	9220	0
201	20230908	165000	28694210	9220	9220	9220	9220	0
202	20230908	164900	28694210	9220	9220	9220	9220	0
203	20230908	164800	28694210	9220	9220	9220	9220	0
204	20230908	164700	28694210	9220	9220	9220	9220	0
205	20230908	164600	28694210	9220	9220	9220	9220	0
206	20230908	164500	28694210	9220	9220	9220	9220	0
207	20230908	164400	28694210	9220	9220	9220	9220	0
208	20230908	164300	28694210	9220	9220	9220	9220	0
209	20230908	164200	28694210	9220	9220	9220	9220	0
210	20230908	164100	28694210	9220	9220	9220	9220	0
211	20230908	164000	28694210	9220	9220	9220	9220	0
212	20230908	163900	28694210	9220	9220	9220	9220	549
213	20230908	163800	28694210	9220	9220	9220	9220	0
214	20230908	163700	28694210	9220	9220	9220	9220	0
215	20230908	163600	28694210	9220	9220	9220	9220	0
216	20230908	163500	28694210	9220	9220	9220	9220	0
217	20230908	163400	28694210	9220	9220	9220	9220	0
218	20230908	163300	28694210	9220	9220	9220	9220	0
219	20230908	163200	28694210	9220	9220	9220	9220	0
220	20230908	163100	28694210	9220	9220	9220	9220	0
221	20230908	163000	28694210	9220	9220	9220	9220	0
222	20230908	162900	28694210	9220	9220	9220	9220	0
223	20230908	162800	28694210	9220	9220	9220	9220	0
224	20230908	162700	28694210	9220	9220	9220	9220	0
225	20230908	162600	28694210	9220	9220	9220	9220	0
226	20230908	162500	28694210	9220	9220	9220	9220	0
227	20230908	162400	28694210	9220	9220	9220	9220	0
228	20230908	162300	28694210	9220	9220	9220	9220	0
229	20230908	162200	28694210	9220	9220	9220	9220	0
230	20230908	162100	28694210	9220	9220	9220	9220	0
231	20230908	162000	28694210	9220	9220	9220	9220	0
232	20230908	161900	28694210	9220	9220	9220	9220	0
233	20230908	161800	28694210	9220	9220	9220	9220	0
234	20230908	161700	28694210	9220	9220	9220	9220	0
235	20230908	161600	28694210	9220	9220	9220	9220	0
236	20230908	161500	28694210	9220	9220	9220	9220	0
237	20230908	161400	28694210	9220	9220	9220	9220	0
238	20230908	161300	28694210	9220	9220	9220	9220	0
239	20230908	161200	28694210	9220	9220	9220	9220	0
240	20230908	161100	28694210	9220	9220	9220	9220	0
241	20230908	161000	28694210	9220	9220	9220	9220	0
242	20230908	160900	28694210	9220	9220	9220	9220	549
243	20230908	160800	28694210	9220	9220	9220	9220	0
244	20230908	160700	28694210	9220	9220	9220	9220	0
245	20230908	160600	28694210	9220	9220	9220	9220	0
246	20230908	160500	28694210	9220	9220	9220	9220	0
247	20230908	160400	28694210	9220	9220	9220	9220	0
248	20230908	160300	28694210	9220	9220	9220	9220	0
249	20230908	160200	28694210	9220	9220	9220	9220	0
250	20230908	160100	28694210	9220	9220	9220	9220	0
251	20230908	160000	28694210	9220	9220	9220	9220	0
252	20230908	155900	28694210	9220	9220	9220	9220	0
253	20230908	155800	28694210	9220	9220	9220	9220	0
254	20230908	155700	28694210	9220	9220	9220	9220	0
255	20230908	155600	28694210	9220	9220	9220	9220	0
256	20230908	155500	28694210	9220	9220	9220	9220	0
257	20230908	155400	28694210	9220	9220	9220	9220	0
258	20230908	155300	28694210	9220	9220	9220	9220	0
259	20230908	155200	28694210	9220	9220	9220	9220	0
260	20230908	155100	28694210	9220	9220	9220	9220	0
261	20230908	155000	28694210	9220	9220	9220	9220	0
262	20230908	154900	28694210	9220	9220	9220	9220	0
263	20230908	154800	28694210	9220	9220	9220	9220	0
264	20230908	154700	28694210	9220	9220	9220	9220	0
265	20230908	154600	28694210	9220	9220	9220	9220	0
266	20230908	154500	28694210	9220	9220	9220	9220	0
267	20230908	154400	28694210	9220	9220	9220	9220	0
268	20230908	154300	28694210	9220	9220	9220	9220	0
269	20230908	154200	28694210	9220	9220	9220	9220	0
270	20230908	154100	28694210	9220	9220	9220	9220	0
271	20230908	154000	28694210	9220	9220	9220	9220	0
272	20230908	153900	28694210	9220	9220	9220	9220	549
273	20230908	153800	28694210	9220	9220	9220	9220	0
274	20230908	153700	28694210	9220	9220	9220	9220	0
275	20230908	153600	28694210	9220	9220	9220	9220	0
276	20230908	153500	28694210	9220	9220	9220	9220	0
277	20230908	153400	28694210	9220	9220	9220	9220	0
278	20230908	153300	28694210	9220	9220	9220	9220	0
279	20230908	153200	28694210	9220	9220	9220	9220	0
280	20230908	153100	28694210	9220	9220	9220	9220	0
281	20230908	153000	28694210	9220	9220	9220	9220	549
282	20230908	152900	23632430	9200	9200	9200	9200	0
283	20230908	152800	23632430	9200	9200	9200	9200	0
284	20230908	152700	23632430	9200	9200	9200	9200	0
285	20230908	152600	23632430	9200	9200	9200	9200	0
286	20230908	152500	23632430	9200	9200	9200	9200	0
287	20230908	152400	23632430	9200	9200	9200	9200	0
288	20230908	152300	23632430	9200	9200	9200	9200	0
289	20230908	152200	23632430	9200	9200	9200	9200	0
290	20230908	152100	23632430	9200	9200	9200	9200	0
291	20230908	152000	23632430	9200	9200	9200	9200	0
292	20230908	151900	23632430	9200	9200	9200	9200	0
293	20230908	151800	23632430	9200	9200	9200	9200	0
294	20230908	151700	23632430	9200	9200	9200	9200	0
295	20230908	151600	23632430	9200	9200	9200	9200	0
296	20230908	151500	23632430	9200	9200	9200	9200	0
297	20230908	151400	23632430	9200	9200	9200	9200	0
298	20230908	151300	23632430	9200	9200	9200	9200	0
299	20230908	151200	23632430	9200	9200	9200	9200	67
300	20230908	151100	23016030	9200	9200	9200	9200	33
301	20230908	151000	22712430	9220	9220	9220	9220	0
302	20230908	150900	22712430	9220	9220	9220	9220	108
303	20230908	150800	21716670	9210	9210	9210	9210	0
304	20230908	150700	21716670	9210	9210	9210	9210	0
305	20230908	150600	21716670	9210	9210	9210	9210	0
306	20230908	150500	21716670	9210	9210	9210	9210	0
307	20230908	150400	21716670	9210	9210	9210	9210	0
308	20230908	150300	21716670	9210	9210	9210	9210	0
309	20230908	150200	21716670	9210	9210	9210	9210	0
310	20230908	150100	21716670	9210	9210	9210	9210	0
311	20230908	150000	21716670	9210	9210	9210	9210	0
312	20230908	145900	21716670	9210	9210	9210	9210	114
313	20230908	145800	20666730	9200	9200	9200	9200	0
314	20230908	145700	20666730	9200	9200	9200	9200	0
315	20230908	145600	20666730	9200	9200	9200	9200	0
316	20230908	145500	20666730	9200	9200	9200	9200	0
317	20230908	145400	20666730	9200	9200	9200	9200	100
318	20230908	145300	19746730	9210	9210	9210	9210	11
319	20230908	145200	19645420	9210	9210	9210	9210	1
320	20230908	145100	19636210	9200	9200	9200	9200	11
321	20230908	145000	19535010	9200	9200	9200	9200	0
322	20230908	144900	19535010	9200	9200	9200	9200	72
323	20230908	144800	18872610	9200	9200	9200	9200	0
324	20230908	144700	18872610	9200	9200	9200	9200	0
325	20230908	144600	18872610	9200	9200	9200	9200	0
326	20230908	144500	18872610	9200	9200	9200	9200	0
327	20230908	144400	18872610	9200	9200	9200	9200	0
328	20230908	144300	18872610	9200	9200	9200	9200	0
329	20230908	144200	18872610	9200	9200	9200	9200	0
330	20230908	144100	18872610	9200	9200	9200	9200	0
331	20230908	144000	18872610	9200	9200	9200	9200	0
332	20230908	143900	18872610	9200	9200	9200	9200	0
333	20230908	143800	18872610	9200	9200	9200	9200	1
334	20230908	143700	18863410	9150	9170	9170	9150	77
335	20230908	143600	18158040	9140	9190	9190	9140	112
336	20230908	143500	17132680	9210	9210	9210	9210	0
337	20230908	143400	17132680	9210	9210	9210	9210	0
338	20230908	143300	17132680	9210	9210	9210	9210	25
339	20230908	143200	16902430	9210	9210	9210	9210	0
340	20230908	143100	16902430	9210	9210	9210	9210	10
341	20230908	143000	16810330	9210	9210	9210	9210	0
342	20230908	142900	16810330	9210	9210	9210	9210	0
343	20230908	142800	16810330	9210	9210	9210	9210	0
344	20230908	142700	16810330	9210	9210	9210	9210	0
345	20230908	142600	16810330	9210	9210	9210	9210	0
346	20230908	142500	16810330	9210	9210	9210	9210	0
347	20230908	142400	16810330	9210	9210	9210	9210	0
348	20230908	142300	16810330	9210	9210	9210	9210	0
349	20230908	142200	16810330	9210	9210	9210	9210	0
350	20230908	142100	16810330	9210	9210	9210	9210	0
351	20230908	142000	16810330	9210	9210	9210	9210	0
352	20230908	141900	16810330	9210	9200	9210	9200	100
353	20230908	141800	15889420	9210	9210	9210	9210	0
354	20230908	141700	15889420	9210	9210	9210	9210	0
355	20230908	141600	15889420	9210	9210	9210	9210	0
356	20230908	141500	15889420	9210	9210	9210	9210	0
357	20230908	141400	15889420	9210	9210	9210	9210	0
358	20230908	141300	15889420	9210	9210	9210	9210	0
359	20230908	141200	15889420	9210	9210	9210	9210	0
360	20230908	141100	15889420	9210	9210	9210	9210	0
361	20230908	141000	15889420	9210	9210	9210	9210	0
362	20230908	140900	15889420	9210	9210	9210	9210	2
363	20230908	140800	15871000	9210	9210	9210	9210	0
364	20230908	140700	15871000	9210	9210	9210	9210	0
365	20230908	140600	15871000	9210	9210	9210	9210	0
366	20230908	140500	15871000	9210	9210	9210	9210	0
367	20230908	140400	15871000	9210	9210	9210	9210	0
368	20230908	140300	15871000	9210	9220	9220	9210	32
369	20230908	140200	15576270	9220	9220	9220	9220	0
370	20230908	140100	15576270	9220	9220	9220	9220	0
371	20230908	140000	15576270	9220	9220	9220	9220	0
372	20230908	135900	15576270	9220	9220	9220	9220	0
373	20230908	135800	15576270	9220	9220	9220	9220	0
374	20230908	135700	15576270	9220	9220	9220	9220	0
375	20230908	135600	15576270	9220	9220	9220	9220	0
376	20230908	135500	15576270	9220	9220	9220	9220	0
377	20230908	135400	15576270	9220	9220	9220	9220	0
378	20230908	135300	15576270	9220	9210	9220	9210	67
379	20230908	135200	14958700	9210	9210	9210	9210	45
380	20230908	135100	14544250	9190	9190	9190	9190	3
381	20230908	135000	14516680	9190	9190	9190	9190	0
382	20230908	134900	14516680	9190	9190	9190	9190	3
383	20230908	134800	14489110	9180	9180	9180	9180	300
384	20230908	134700	11735110	9180	9180	9180	9180	0
385	20230908	134600	11735110	9180	9180	9180	9180	1
386	20230908	134500	11725930	9170	9170	9170	9170	0
387	20230908	134400	11725930	9170	9170	9170	9170	0
388	20230908	134300	11725930	9170	9170	9170	9170	0
389	20230908	134200	11725930	9170	9170	9170	9170	0
390	20230908	134100	11725930	9170	9170	9170	9170	0
391	20230908	134000	11725930	9170	9170	9170	9170	0
392	20230908	133900	11725930	9170	9170	9170	9170	5
393	20230908	133800	11680080	9170	9170	9170	9170	5
394	20230908	133700	11634230	9170	9170	9170	9170	3
395	20230908	133600	11606720	9170	9170	9170	9170	6
396	20230908	133500	11551700	9170	9180	9180	9170	4
397	20230908	133400	11515010	9160	9160	9160	9160	0
398	20230908	133300	11515010	9160	9160	9160	9160	0
399	20230908	133200	11515010	9160	9160	9160	9160	0
400	20230908	133100	11515010	9160	9160	9160	9160	0
401	20230908	133000	11515010	9160	9160	9160	9160	0
402	20230908	132900	11515010	9160	9160	9160	9160	0
403	20230908	132800	11515010	9160	9160	9160	9160	1
404	20230908	132700	11505850	9160	9160	9160	9160	61
405	20230908	132600	10947090	9180	9180	9180	9180	2
406	20230908	132500	10928730	9180	9180	9180	9180	0
407	20230908	132400	10928730	9180	9180	9180	9180	0
408	20230908	132300	10928730	9180	9180	9180	9180	0
409	20230908	132200	10928730	9180	9180	9180	9180	0
410	20230908	132100	10928730	9180	9180	9180	9180	0
411	20230908	132000	10928730	9180	9180	9180	9180	0
412	20230908	131900	10928730	9180	9180	9180	9180	0
413	20230908	131800	10928730	9180	9180	9180	9180	0
414	20230908	131700	10928730	9180	9180	9180	9180	0
415	20230908	131600	10928730	9180	9180	9180	9180	0
416	20230908	131500	10928730	9180	9180	9180	9180	0
417	20230908	131400	10928730	9180	9180	9180	9180	0
418	20230908	131300	10928730	9180	9180	9180	9180	0
419	20230908	131200	10928730	9180	9180	9180	9180	0
420	20230908	131100	10928730	9180	9180	9180	9180	0
421	20230908	131000	10928730	9180	9180	9180	9180	1
422	20230908	130900	10919550	9180	9180	9180	9180	0
423	20230908	130800	10919550	9180	9180	9180	9180	40
424	20230908	130700	10552350	9220	9220	9220	9220	0
425	20230908	130600	10552350	9220	9220	9220	9220	0
426	20230908	130500	10552350	9220	9220	9220	9220	0
427	20230908	130400	10552350	9220	9220	9220	9220	0
428	20230908	130300	10552350	9220	9220	9220	9220	0
429	20230908	130200	10552350	9220	9220	9220	9220	0
430	20230908	130100	10552350	9220	9220	9220	9220	0
431	20230908	130000	10552350	9220	9220	9220	9220	0
432	20230908	125900	10552350	9220	9220	9220	9220	0
433	20230908	125800	10552350	9220	9220	9220	9220	0
434	20230908	125700	10552350	9220	9220	9220	9220	0
435	20230908	125600	10552350	9220	9220	9220	9220	0
436	20230908	125500	10552350	9220	9220	9220	9220	0
437	20230908	125400	10552350	9220	9220	9220	9220	0
438	20230908	125300	10552350	9220	9220	9220	9220	0
439	20230908	125200	10552350	9220	9220	9220	9220	0
440	20230908	125100	10552350	9220	9220	9220	9220	0
441	20230908	125000	10552350	9220	9220	9220	9220	0
442	20230908	124900	10552350	9220	9220	9220	9220	0
443	20230908	124800	10552350	9220	9220	9220	9220	0
444	20230908	124700	10552350	9220	9220	9220	9220	0
445	20230908	124600	10552350	9220	9220	9220	9220	0
446	20230908	124500	10552350	9220	9220	9220	9220	0
447	20230908	124400	10552350	9220	9220	9220	9220	0
448	20230908	124300	10552350	9220	9220	9220	9220	0
449	20230908	124200	10552350	9220	9220	9220	9220	0
450	20230908	124100	10552350	9220	9220	9220	9220	0
451	20230908	124000	10552350	9220	9220	9220	9220	0
452	20230908	123900	10552350	9220	9220	9220	9220	0
453	20230908	123800	10552350	9220	9220	9220	9220	0
454	20230908	123700	10552350	9220	9220	9220	9220	0
455	20230908	123600	10552350	9220	9220	9220	9220	0
456	20230908	123500	10552350	9220	9220	9220	9220	0
457	20230908	123400	10552350	9220	9220	9220	9220	0
458	20230908	123300	10552350	9220	9220	9220	9220	0
459	20230908	123200	10552350	9220	9220	9220	9220	0
460	20230908	123100	10552350	9220	9220	9220	9220	0
461	20230908	123000	10552350	9220	9220	9220	9220	22
462	20230908	122900	10349510	9210	9200	9210	9200	129
463	20230908	122800	9161700	9190	9190	9190	9190	0
464	20230908	122700	9161700	9190	9190	9190	9190	0
465	20230908	122600	9161700	9190	9190	9190	9190	0
466	20230908	122500	9161700	9190	9190	9190	9190	0
467	20230908	122400	9161700	9190	9190	9190	9190	0
468	20230908	122300	9161700	9190	9190	9190	9190	0
469	20230908	122200	9161700	9190	9190	9190	9190	0
470	20230908	122100	9161700	9190	9190	9190	9190	0
471	20230908	122000	9161700	9190	9190	9190	9190	0
472	20230908	121900	9161700	9190	9190	9190	9190	0
473	20230908	121800	9161700	9190	9190	9190	9190	0
474	20230908	121700	9161700	9190	9190	9190	9190	0
475	20230908	121600	9161700	9190	9190	9190	9190	0
476	20230908	121500	9161700	9190	9190	9190	9190	0
477	20230908	121400	9161700	9190	9190	9190	9190	0
478	20230908	121300	9161700	9190	9190	9190	9190	0
479	20230908	121200	9161700	9190	9190	9190	9190	0
480	20230908	121100	9161700	9190	9190	9190	9190	0
481	20230908	121000	9161700	9190	9190	9190	9190	0
482	20230908	120900	9161700	9190	9190	9190	9190	0
483	20230908	120800	9161700	9190	9190	9190	9190	0
484	20230908	120700	9161700	9190	9190	9190	9190	0
485	20230908	120600	9161700	9190	9190	9190	9190	0
486	20230908	120500	9161700	9190	9190	9190	9190	0
487	20230908	120400	9161700	9190	9190	9190	9190	0
488	20230908	120300	9161700	9190	9190	9190	9190	0
489	20230908	120200	9161700	9190	9190	9190	9190	0
490	20230908	120100	9161700	9190	9190	9190	9190	0
491	20230908	120000	9161700	9190	9190	9190	9190	0
492	20230908	115900	9161700	9190	9190	9190	9190	0
493	20230908	115800	9161700	9190	9190	9190	9190	0
494	20230908	115700	9161700	9190	9190	9190	9190	0
495	20230908	115600	9161700	9190	9190	9190	9190	0
496	20230908	115500	9161700	9190	9190	9190	9190	0
497	20230908	115400	9161700	9190	9190	9190	9190	0
498	20230908	115300	9161700	9190	9190	9190	9190	0
499	20230908	115200	9161700	9190	9190	9190	9190	0
500	20230908	115100	9161700	9190	9190	9190	9190	1
501	20230908	115000	9152510	9130	9130	9130	9130	0
502	20230908	114900	9152510	9130	9130	9130	9130	0
503	20230908	114800	9152510	9130	9130	9130	9130	0
504	20230908	114700	9152510	9130	9130	9130	9130	0
505	20230908	114600	9152510	9130	9180	9180	9130	200
506	20230908	114500	7325210	9190	9190	9190	9190	0
507	20230908	114400	7325210	9190	9190	9190	9190	0
508	20230908	114300	7325210	9190	9190	9190	9190	0
509	20230908	114200	7325210	9190	9190	9190	9190	0
510	20230908	114100	7325210	9190	9190	9190	9190	0
511	20230908	114000	7325210	9190	9190	9190	9190	0
512	20230908	113900	7325210	9190	9190	9190	9190	0
513	20230908	113800	7325210	9190	9190	9190	9190	0
514	20230908	113700	7325210	9190	9190	9190	9190	0
515	20230908	113600	7325210	9190	9190	9190	9190	0
516	20230908	113500	7325210	9190	9190	9190	9190	4
517	20230908	113400	7288450	9190	9190	9190	9190	0
518	20230908	113300	7288450	9190	9190	9190	9190	0
519	20230908	113200	7288450	9190	9190	9190	9190	0
520	20230908	113100	7288450	9190	9190	9190	9190	0
521	20230908	113000	7288450	9190	9190	9190	9190	0
522	20230908	112900	7288450	9190	9190	9190	9190	0
523	20230908	112800	7288450	9190	9190	9190	9190	12
524	20230908	112700	7178170	9200	9200	9200	9200	0
525	20230908	112600	7178170	9200	9200	9200	9200	0
526	20230908	112500	7178170	9200	9200	9200	9200	0
527	20230908	112400	7178170	9200	9200	9200	9200	0
528	20230908	112300	7178170	9200	9200	9200	9200	0
529	20230908	112200	7178170	9200	9200	9200	9200	0
530	20230908	112100	7178170	9200	9200	9200	9200	0
531	20230908	112000	7178170	9200	9200	9200	9200	0
532	20230908	111900	7178170	9200	9200	9200	9200	0
533	20230908	111800	7178170	9200	9200	9200	9200	0
534	20230908	111700	7178170	9200	9200	9200	9200	0
535	20230908	111600	7178170	9200	9200	9200	9200	0
536	20230908	111500	7178170	9200	9200	9200	9200	0
537	20230908	111400	7178170	9200	9200	9200	9200	0
538	20230908	111300	7178170	9200	9200	9200	9200	0
539	20230908	111200	7178170	9200	9200	9200	9200	0
540	20230908	111100	7178170	9200	9200	9200	9200	5
541	20230908	111000	7132170	9200	9200	9200	9200	0
542	20230908	110900	7132170	9200	9200	9200	9200	0
543	20230908	110800	7132170	9200	9200	9200	9200	0
544	20230908	110700	7132170	9200	9200	9200	9200	0
545	20230908	110600	7132170	9200	9200	9200	9200	0
546	20230908	110500	7132170	9200	9200	9200	9200	0
547	20230908	110400	7132170	9200	9200	9200	9200	0
548	20230908	110300	7132170	9200	9200	9200	9200	0
549	20230908	110200	7132170	9200	9200	9200	9200	0
550	20230908	110100	7132170	9200	9200	9200	9200	0
551	20230908	110000	7132170	9200	9200	9200	9200	0
552	20230908	105900	7132170	9200	9200	9200	9200	0
553	20230908	105800	7132170	9200	9200	9200	9200	0
554	20230908	105700	7132170	9200	9200	9200	9200	0
555	20230908	105600	7132170	9200	9200	9200	9200	0
556	20230908	105500	7132170	9200	9200	9200	9200	0
557	20230908	105400	7132170	9200	9200	9200	9200	0
558	20230908	105300	7132170	9200	9200	9200	9200	0
559	20230908	105200	7132170	9200	9200	9200	9200	0
560	20230908	105100	7132170	9200	9200	9200	9200	0
561	20230908	105000	7132170	9200	9200	9200	9200	0
562	20230908	104900	7132170	9200	9200	9200	9200	0
563	20230908	104800	7132170	9200	9200	9200	9200	0
564	20230908	104700	7132170	9200	9200	9200	9200	0
565	20230908	104600	7132170	9200	9200	9200	9200	20
566	20230908	104500	6948170	9200	9200	9200	9200	0
567	20230908	104400	6948170	9200	9200	9200	9200	3
568	20230908	104300	6920570	9220	9220	9220	9220	0
569	20230908	104200	6920570	9220	9220	9220	9220	0
570	20230908	104100	6920570	9220	9220	9220	9220	0
571	20230908	104000	6920570	9220	9220	9220	9220	0
572	20230908	103900	6920570	9220	9220	9220	9220	0
573	20230908	103800	6920570	9220	9220	9220	9220	0
574	20230908	103700	6920570	9220	9220	9220	9220	0
575	20230908	103600	6920570	9220	9220	9220	9220	0
576	20230908	103500	6920570	9220	9220	9220	9220	0
577	20230908	103400	6920570	9220	9220	9220	9220	0
578	20230908	103300	6920570	9220	9220	9220	9220	0
579	20230908	103200	6920570	9220	9220	9220	9220	0
580	20230908	103100	6920570	9220	9220	9220	9220	0
581	20230908	103000	6920570	9220	9220	9220	9220	0
582	20230908	102900	6920570	9220	9220	9220	9220	0
583	20230908	102800	6920570	9220	9220	9220	9220	0
584	20230908	102700	6920570	9220	9220	9220	9220	0
585	20230908	102600	6920570	9220	9220	9220	9220	0
586	20230908	102500	6920570	9220	9220	9220	9220	0
587	20230908	102400	6920570	9220	9220	9220	9220	0
588	20230908	102300	6920570	9220	9220	9220	9220	0
589	20230908	102200	6920570	9220	9220	9220	9220	0
590	20230908	102100	6920570	9220	9220	9220	9220	0
591	20230908	102000	6920570	9220	9220	9220	9220	0
592	20230908	101900	6920570	9220	9220	9220	9220	0
593	20230908	101800	6920570	9220	9220	9220	9220	0
594	20230908	101700	6920570	9220	9220	9220	9220	0
595	20230908	101600	6920570	9220	9220	9220	9220	0
596	20230908	101500	6920570	9220	9220	9220	9220	0
597	20230908	101400	6920570	9220	9220	9220	9220	0
598	20230908	101300	6920570	9220	9220	9220	9220	0
599	20230908	101200	6920570	9220	9220	9220	9220	0
600	20230908	101100	6920570	9220	9220	9220	9220	0
601	20230908	101000	6920570	9220	9220	9220	9220	0
602	20230908	100900	6920570	9220	9220	9220	9220	0
603	20230908	100800	6920570	9220	9220	9220	9220	0
604	20230908	100700	6920570	9220	9220	9220	9220	0
605	20230908	100600	6920570	9220	9220	9220	9220	0
606	20230908	100500	6920570	9220	9220	9220	9220	0
607	20230908	100400	6920570	9220	9220	9220	9220	0
608	20230908	100300	6920570	9220	9220	9220	9220	0
609	20230908	100200	6920570	9220	9220	9220	9220	0
610	20230908	100100	6920570	9220	9220	9220	9220	0
611	20230908	100000	6920570	9220	9220	9220	9220	0
612	20230908	095900	6920570	9220	9220	9220	9220	0
613	20230908	095800	6920570	9220	9220	9220	9220	0
614	20230908	095700	6920570	9220	9220	9220	9220	0
615	20230908	095600	6920570	9220	9220	9220	9220	0
616	20230908	095500	6920570	9220	9220	9220	9220	0
617	20230908	095400	6920570	9220	9220	9220	9220	0
618	20230908	095300	6920570	9220	9220	9220	9220	0
619	20230908	095200	6920570	9220	9220	9220	9220	0
620	20230908	095100	6920570	9220	9220	9220	9220	0
621	20230908	095000	6920570	9220	9220	9220	9220	0
622	20230908	094900	6920570	9220	9220	9220	9220	0
623	20230908	094800	6920570	9220	9220	9220	9220	0
624	20230908	094700	6920570	9220	9220	9220	9220	0
625	20230908	094600	6920570	9220	9220	9220	9220	0
626	20230908	094500	6920570	9220	9220	9220	9220	0
627	20230908	094400	6920570	9220	9220	9220	9220	0
628	20230908	094300	6920570	9220	9220	9220	9220	0
629	20230908	094200	6920570	9220	9220	9220	9220	0
630	20230908	094100	6920570	9220	9220	9220	9220	0
631	20230908	094000	6920570	9220	9220	9220	9220	0
632	20230908	093900	6920570	9220	9220	9220	9220	0
633	20230908	093800	6920570	9220	9220	9220	9220	0
634	20230908	093700	6920570	9220	9130	9220	9130	11
635	20230908	093600	6820050	9130	9130	9130	9130	30
636	20230908	093500	6546150	9120	9120	9120	9120	0
637	20230908	093400	6546150	9120	9120	9120	9120	0
638	20230908	093300	6546150	9120	9120	9120	9120	0
639	20230908	093200	6546150	9120	9120	9120	9120	4
640	20230908	093100	6509670	9100	9110	9110	9100	100
641	20230908	093000	5599650	9100	9100	9100	9100	0
642	20230908	092900	5599650	9100	9100	9100	9100	0
643	20230908	092800	5599650	9100	9100	9100	9100	0
644	20230908	092700	5599650	9100	9100	9100	9100	0
645	20230908	092600	5599650	9100	9100	9100	9100	0
646	20230908	092500	5599650	9100	9100	9100	9100	0
647	20230908	092400	5599650	9100	9100	9100	9100	0
648	20230908	092300	5599650	9100	9100	9100	9100	0
649	20230908	092200	5599650	9100	9100	9100	9100	507
650	20230908	092100	985950	9100	9100	9100	9100	2
651	20230908	092000	967750	9100	9100	9100	9100	0
652	20230908	091900	967750	9100	9100	9100	9100	1
653	20230908	091800	958650	9130	9130	9130	9130	0
654	20230908	091700	958650	9130	9130	9130	9130	0
655	20230908	091600	958650	9130	9130	9130	9130	0
656	20230908	091500	958650	9130	9130	9130	9130	0
657	20230908	091400	958650	9130	9130	9130	9130	0
658	20230908	091300	958650	9130	9130	9130	9130	0
659	20230908	091200	958650	9130	9130	9130	9130	0
660	20230908	091100	958650	9130	9130	9130	9130	0
661	20230908	091000	958650	9130	9130	9130	9130	0
662	20230908	090900	958650	9130	9130	9130	9130	0
663	20230908	090800	958650	9130	9130	9130	9130	0
664	20230908	090700	958650	9130	9130	9130	9130	0
665	20230908	090600	958650	9130	9130	9130	9130	0
666	20230908	090500	958650	9130	9130	9130	9130	0
667	20230908	090400	958650	9130	9130	9130	9130	0
668	20230908	090300	958650	9130	9130	9130	9130	0
669	20230908	090200	958650	9130	9130	9130	9130	0
670	20230908	090100	958650	9130	9130	9130	9130	0
671	20230908	090000	958650	9130	9130	9130	9130	105