KissMeData/023600/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190000	155866160	9060	9060	9060	9060	1096
3	20230905	185900	155866160	9060	9060	9060	9060	0
4	20230905	185800	155866160	9060	9060	9060	9060	0
5	20230905	185700	155866160	9060	9060	9060	9060	0
6	20230905	185600	155866160	9060	9060	9060	9060	0
7	20230905	185500	155866160	9060	9060	9060	9060	0
8	20230905	185400	155866160	9060	9060	9060	9060	0
9	20230905	185300	155866160	9060	9060	9060	9060	0
10	20230905	185200	155866160	9060	9060	9060	9060	0
11	20230905	185100	155866160	9060	9060	9060	9060	0
12	20230905	185000	155866160	9060	9060	9060	9060	0
13	20230905	184900	155866160	9060	9060	9060	9060	0
14	20230905	184800	155866160	9060	9060	9060	9060	0
15	20230905	184700	155866160	9060	9060	9060	9060	0
16	20230905	184600	155866160	9060	9060	9060	9060	0
17	20230905	184500	155866160	9060	9060	9060	9060	0
18	20230905	184400	155866160	9060	9060	9060	9060	0
19	20230905	184300	155866160	9060	9060	9060	9060	0
20	20230905	184200	155866160	9060	9060	9060	9060	0
21	20230905	184100	155866160	9060	9060	9060	9060	0
22	20230905	184000	155866160	9060	9060	9060	9060	0
23	20230905	183900	155866160	9060	9060	9060	9060	0
24	20230905	183800	155866160	9060	9060	9060	9060	0
25	20230905	183700	155866160	9060	9060	9060	9060	0
26	20230905	183600	155866160	9060	9060	9060	9060	0
27	20230905	183500	155866160	9060	9060	9060	9060	0
28	20230905	183400	155866160	9060	9060	9060	9060	0
29	20230905	183300	155866160	9060	9060	9060	9060	0
30	20230905	183200	155866160	9060	9060	9060	9060	0
31	20230905	183100	155866160	9060	9060	9060	9060	0
32	20230905	183000	155866160	9060	9060	9060	9060	1096
33	20230905	182900	155866160	9060	9060	9060	9060	0
34	20230905	182800	155866160	9060	9060	9060	9060	0
35	20230905	182700	155866160	9060	9060	9060	9060	0
36	20230905	182600	155866160	9060	9060	9060	9060	0
37	20230905	182500	155866160	9060	9060	9060	9060	0
38	20230905	182400	155866160	9060	9060	9060	9060	0
39	20230905	182300	155866160	9060	9060	9060	9060	0
40	20230905	182200	155866160	9060	9060	9060	9060	0
41	20230905	182100	155866160	9060	9060	9060	9060	0
42	20230905	182000	155866160	9060	9060	9060	9060	0
43	20230905	181900	155866160	9060	9060	9060	9060	0
44	20230905	181800	155866160	9060	9060	9060	9060	0
45	20230905	181700	155866160	9060	9060	9060	9060	0
46	20230905	181600	155866160	9060	9060	9060	9060	0
47	20230905	181500	155866160	9060	9060	9060	9060	0
48	20230905	181400	155866160	9060	9060	9060	9060	0
49	20230905	181300	155866160	9060	9060	9060	9060	0
50	20230905	181200	155866160	9060	9060	9060	9060	0
51	20230905	181100	155866160	9060	9060	9060	9060	0
52	20230905	181000	155866160	9060	9060	9060	9060	0
53	20230905	180900	155866160	9060	9060	9060	9060	0
54	20230905	180800	155866160	9060	9060	9060	9060	0
55	20230905	180700	155866160	9060	9060	9060	9060	0
56	20230905	180600	155866160	9060	9060	9060	9060	0
57	20230905	180500	155866160	9060	9060	9060	9060	0
58	20230905	180400	155866160	9060	9060	9060	9060	0
59	20230905	180300	155866160	9060	9060	9060	9060	0
60	20230905	180200	155866160	9060	9060	9060	9060	0
61	20230905	180100	155866160	9060	9060	9060	9060	0
62	20230905	180000	155866160	9060	9060	9060	9060	1096
63	20230905	175900	155866160	9060	9060	9060	9060	0
64	20230905	175800	155866160	9060	9060	9060	9060	0
65	20230905	175700	155866160	9060	9060	9060	9060	0
66	20230905	175600	155866160	9060	9060	9060	9060	0
67	20230905	175500	155866160	9060	9060	9060	9060	0
68	20230905	175400	155866160	9060	9060	9060	9060	0
69	20230905	175300	155866160	9060	9060	9060	9060	0
70	20230905	175200	155866160	9060	9060	9060	9060	0
71	20230905	175100	155866160	9060	9060	9060	9060	0
72	20230905	175000	155866160	9060	9060	9060	9060	0
73	20230905	174900	155866160	9060	9060	9060	9060	0
74	20230905	174800	155866160	9060	9060	9060	9060	0
75	20230905	174700	155866160	9060	9060	9060	9060	0
76	20230905	174600	155866160	9060	9060	9060	9060	0
77	20230905	174500	155866160	9060	9060	9060	9060	0
78	20230905	174400	155866160	9060	9060	9060	9060	0
79	20230905	174300	155866160	9060	9060	9060	9060	0
80	20230905	174200	155866160	9060	9060	9060	9060	0
81	20230905	174100	155866160	9060	9060	9060	9060	0
82	20230905	174000	155866160	9060	9060	9060	9060	0
83	20230905	173900	155866160	9060	9060	9060	9060	0
84	20230905	173800	155866160	9060	9060	9060	9060	0
85	20230905	173700	155866160	9060	9060	9060	9060	0
86	20230905	173600	155866160	9060	9060	9060	9060	0
87	20230905	173500	155866160	9060	9060	9060	9060	0
88	20230905	173400	155866160	9060	9060	9060	9060	0
89	20230905	173300	155866160	9060	9060	9060	9060	0
90	20230905	173200	155866160	9060	9060	9060	9060	0
91	20230905	173100	155866160	9060	9060	9060	9060	0
92	20230905	173000	155866160	9060	9060	9060	9060	1096
93	20230905	172900	155866160	9060	9060	9060	9060	0
94	20230905	172800	155866160	9060	9060	9060	9060	0
95	20230905	172700	155866160	9060	9060	9060	9060	0
96	20230905	172600	155866160	9060	9060	9060	9060	0
97	20230905	172500	155866160	9060	9060	9060	9060	0
98	20230905	172400	155866160	9060	9060	9060	9060	0
99	20230905	172300	155866160	9060	9060	9060	9060	0
100	20230905	172200	155866160	9060	9060	9060	9060	0
101	20230905	172100	155866160	9060	9060	9060	9060	0
102	20230905	172000	155866160	9060	9060	9060	9060	0
103	20230905	171900	155866160	9060	9060	9060	9060	0
104	20230905	171800	155866160	9060	9060	9060	9060	0
105	20230905	171700	155866160	9060	9060	9060	9060	0
106	20230905	171600	155866160	9060	9060	9060	9060	0
107	20230905	171500	155866160	9060	9060	9060	9060	0
108	20230905	171400	155866160	9060	9060	9060	9060	0
109	20230905	171300	155866160	9060	9060	9060	9060	0
110	20230905	171200	155866160	9060	9060	9060	9060	0
111	20230905	171100	155866160	9060	9060	9060	9060	0
112	20230905	171000	155866160	9060	9060	9060	9060	0
113	20230905	170900	155866160	9060	9060	9060	9060	0
114	20230905	170800	155866160	9060	9060	9060	9060	0
115	20230905	170700	155866160	9060	9060	9060	9060	0
116	20230905	170600	155866160	9060	9060	9060	9060	0
117	20230905	170500	155866160	9060	9060	9060	9060	0
118	20230905	170400	155866160	9060	9060	9060	9060	0
119	20230905	170300	155866160	9060	9060	9060	9060	0
120	20230905	170200	155866160	9060	9060	9060	9060	0
121	20230905	170100	155866160	9060	9060	9060	9060	0
122	20230905	170000	155866160	9060	9060	9060	9060	1096
123	20230905	165900	155866160	9060	9060	9060	9060	0
124	20230905	165800	155866160	9060	9060	9060	9060	0
125	20230905	165700	155866160	9060	9060	9060	9060	0
126	20230905	165600	155866160	9060	9060	9060	9060	0
127	20230905	165500	155866160	9060	9060	9060	9060	0
128	20230905	165400	155866160	9060	9060	9060	9060	0
129	20230905	165300	155866160	9060	9060	9060	9060	0
130	20230905	165200	155866160	9060	9060	9060	9060	0
131	20230905	165100	155866160	9060	9060	9060	9060	0
132	20230905	165000	155866160	9060	9060	9060	9060	0
133	20230905	164900	155866160	9060	9060	9060	9060	0
134	20230905	164800	155866160	9060	9060	9060	9060	0
135	20230905	164700	155866160	9060	9060	9060	9060	0
136	20230905	164600	155866160	9060	9060	9060	9060	0
137	20230905	164500	155866160	9060	9060	9060	9060	0
138	20230905	164400	155866160	9060	9060	9060	9060	0
139	20230905	164300	155866160	9060	9060	9060	9060	0
140	20230905	164200	155866160	9060	9060	9060	9060	0
141	20230905	164100	155866160	9060	9060	9060	9060	0
142	20230905	164000	155866160	9060	9060	9060	9060	0
143	20230905	163900	155866160	9060	9060	9060	9060	0
144	20230905	163800	155866160	9060	9060	9060	9060	0
145	20230905	163700	155866160	9060	9060	9060	9060	0
146	20230905	163600	155866160	9060	9060	9060	9060	0
147	20230905	163500	155866160	9060	9060	9060	9060	0
148	20230905	163400	155866160	9060	9060	9060	9060	0
149	20230905	163300	155866160	9060	9060	9060	9060	0
150	20230905	163200	155866160	9060	9060	9060	9060	0
151	20230905	163100	155866160	9060	9060	9060	9060	0
152	20230905	163000	155866160	9060	9060	9060	9060	1096
153	20230905	162900	155866160	9060	9060	9060	9060	0
154	20230905	162800	155866160	9060	9060	9060	9060	0
155	20230905	162700	155866160	9060	9060	9060	9060	0
156	20230905	162600	155866160	9060	9060	9060	9060	0
157	20230905	162500	155866160	9060	9060	9060	9060	0
158	20230905	162400	155866160	9060	9060	9060	9060	0
159	20230905	162300	155866160	9060	9060	9060	9060	0
160	20230905	162200	155866160	9060	9060	9060	9060	0
161	20230905	162100	155866160	9060	9060	9060	9060	0
162	20230905	162000	155866160	9060	9060	9060	9060	0
163	20230905	161900	155866160	9060	9060	9060	9060	0
164	20230905	161800	155866160	9060	9060	9060	9060	0
165	20230905	161700	155866160	9060	9060	9060	9060	0
166	20230905	161600	155866160	9060	9060	9060	9060	0
167	20230905	161500	155866160	9060	9060	9060	9060	0
168	20230905	161400	155866160	9060	9060	9060	9060	0
169	20230905	161300	155866160	9060	9060	9060	9060	0
170	20230905	161200	155866160	9060	9060	9060	9060	0
171	20230905	161100	155866160	9060	9060	9060	9060	0
172	20230905	161000	155866160	9060	9060	9060	9060	0
173	20230905	160900	155866160	9060	9060	9060	9060	0
174	20230905	160800	155866160	9060	9060	9060	9060	0
175	20230905	160700	155866160	9060	9060	9060	9060	0
176	20230905	160600	155866160	9060	9060	9060	9060	0
177	20230905	160500	155866160	9060	9060	9060	9060	0
178	20230905	160400	155866160	9060	9060	9060	9060	0
179	20230905	160300	155866160	9060	9060	9060	9060	0
180	20230905	160200	155866160	9060	9060	9060	9060	0
181	20230905	160100	155866160	9060	9060	9060	9060	0
182	20230905	160000	155866160	9060	9060	9060	9060	1096
183	20230905	155900	155866160	9060	9060	9060	9060	0
184	20230905	155800	155866160	9060	9060	9060	9060	0
185	20230905	155700	155866160	9060	9060	9060	9060	0
186	20230905	155600	155866160	9060	9060	9060	9060	0
187	20230905	155500	155866160	9060	9060	9060	9060	0
188	20230905	155400	155866160	9060	9060	9060	9060	0
189	20230905	155300	155866160	9060	9060	9060	9060	0
190	20230905	155200	155866160	9060	9060	9060	9060	0
191	20230905	155100	155866160	9060	9060	9060	9060	0
192	20230905	155000	155866160	9060	9060	9060	9060	0
193	20230905	154900	155866160	9060	9060	9060	9060	0
194	20230905	154800	155866160	9060	9060	9060	9060	0
195	20230905	154700	155866160	9060	9060	9060	9060	0
196	20230905	154600	155866160	9060	9060	9060	9060	0
197	20230905	154500	155866160	9060	9060	9060	9060	0
198	20230905	154400	155866160	9060	9060	9060	9060	0
199	20230905	154300	155866160	9060	9060	9060	9060	0
200	20230905	154200	155866160	9060	9060	9060	9060	0
201	20230905	154100	155866160	9060	9060	9060	9060	0
202	20230905	154000	155866160	9060	9060	9060	9060	0
203	20230905	153900	155866160	9060	9060	9060	9060	0
204	20230905	153800	155866160	9060	9060	9060	9060	0
205	20230905	153700	155866160	9060	9060	9060	9060	0
206	20230905	153600	155866160	9060	9060	9060	9060	0
207	20230905	153500	155866160	9060	9060	9060	9060	0
208	20230905	153400	155866160	9060	9060	9060	9060	0
209	20230905	153300	155866160	9060	9060	9060	9060	0
210	20230905	153200	155866160	9060	9060	9060	9060	0
211	20230905	153100	155866160	9060	9060	9060	9060	0
212	20230905	153000	155866160	9060	9060	9060	9060	2192
213	20230905	152900	145936400	9070	9070	9070	9070	0
214	20230905	152800	145936400	9070	9070	9070	9070	0
215	20230905	152700	145936400	9070	9070	9070	9070	0
216	20230905	152600	145936400	9070	9070	9070	9070	0
217	20230905	152500	145936400	9070	9070	9070	9070	0
218	20230905	152400	145936400	9070	9070	9070	9070	0
219	20230905	152300	145936400	9070	9070	9070	9070	0
220	20230905	152200	145936400	9070	9070	9070	9070	0
221	20230905	152100	145936400	9070	9070	9070	9070	0
222	20230905	152000	145936400	9070	9070	9070	9070	0
223	20230905	151900	145936400	9070	9070	9070	9070	0
224	20230905	151800	145936400	9070	9070	9070	9070	3
225	20230905	151700	145909190	9070	9070	9070	9070	2
226	20230905	151600	145891050	9070	9070	9070	9070	0
227	20230905	151500	145891050	9070	9060	9070	9060	3
228	20230905	151400	145863860	9060	9060	9060	9060	0
229	20230905	151300	145863860	9060	9060	9060	9060	20
230	20230905	151200	145682660	9070	9070	9070	9070	6
231	20230905	151100	145628240	9070	9070	9070	9070	0
232	20230905	151000	145628240	9070	9070	9070	9070	20
233	20230905	150900	145446840	9030	9030	9030	9030	0
234	20230905	150800	145446840	9030	9030	9030	9030	0
235	20230905	150700	145446840	9030	9030	9030	9030	0
236	20230905	150600	145446840	9030	9030	9030	9030	0
237	20230905	150500	145446840	9030	9030	9030	9030	0
238	20230905	150400	145446840	9030	9030	9030	9030	285
239	20230905	150300	142873290	9030	9050	9050	9030	1000
240	20230905	150200	133833550	9050	9050	9050	9050	176
241	20230905	150100	132240750	9050	9050	9050	9050	0
242	20230905	150000	132240750	9050	9050	9050	9050	0
243	20230905	145900	132240750	9050	9050	9050	9050	0
244	20230905	145800	132240750	9050	9050	9050	9050	0
245	20230905	145700	132240750	9050	9050	9050	9050	21
246	20230905	145600	132050700	9050	9050	9060	9050	214
247	20230905	145500	130113950	9050	9050	9050	9050	40
248	20230905	145400	129751950	9060	9060	9060	9060	0
249	20230905	145300	129751950	9060	9060	9060	9060	6
250	20230905	145200	129697590	9070	9070	9070	9070	0
251	20230905	145100	129697590	9070	9070	9070	9070	0
252	20230905	145000	129697590	9070	9070	9070	9070	1
253	20230905	144900	129688520	9050	9050	9050	9050	145
254	20230905	144800	128376270	9050	9050	9050	9050	0
255	20230905	144700	128376270	9050	9050	9050	9050	0
256	20230905	144600	128376270	9050	9050	9050	9050	50
257	20230905	144500	127923770	9040	9050	9050	9040	301
258	20230905	144400	125202720	9040	9040	9040	9040	0
259	20230905	144300	125202720	9040	9050	9050	9040	300
260	20230905	144200	122489830	9080	9060	9080	9050	1846
261	20230905	144100	105767850	9080	9080	9080	9070	1145
262	20230905	144000	95376960	9080	9080	9080	9080	408
263	20230905	143900	91672320	9080	9080	9080	9080	0
264	20230905	143800	91672320	9080	9090	9090	9080	81
265	20230905	143700	90936830	9100	9100	9100	9100	1
266	20230905	143600	90927730	9080	9080	9080	9080	90
267	20230905	143500	90110530	9090	9090	9090	9090	0
268	20230905	143400	90110530	9090	9090	9090	9090	1
269	20230905	143300	90101440	9090	9090	9090	9090	0
270	20230905	143200	90101440	9090	9090	9090	9090	10
271	20230905	143100	90010540	9080	9080	9080	9080	0
272	20230905	143000	90010540	9080	9080	9080	9080	0
273	20230905	142900	90010540	9080	9080	9080	9080	0
274	20230905	142800	90010540	9080	9080	9080	9080	0
275	20230905	142700	90010540	9080	9080	9080	9080	0
276	20230905	142600	90010540	9080	9100	9100	9080	256
277	20230905	142500	87685840	9090	9090	9090	9090	10
278	20230905	142400	87594940	9090	9090	9090	9090	0
279	20230905	142300	87594940	9090	9090	9090	9090	0
280	20230905	142200	87594940	9090	9090	9090	9090	0
281	20230905	142100	87594940	9090	9090	9090	9090	0
282	20230905	142000	87594940	9090	9090	9090	9090	3
283	20230905	141900	87567670	9090	9090	9090	9090	0
284	20230905	141800	87567670	9090	9090	9090	9090	0
285	20230905	141700	87567670	9090	9090	9090	9090	0
286	20230905	141600	87567670	9090	9090	9090	9090	0
287	20230905	141500	87567670	9090	9090	9090	9090	0
288	20230905	141400	87567670	9090	9090	9090	9090	0
289	20230905	141300	87567670	9090	9090	9090	9090	0
290	20230905	141200	87567670	9090	9090	9090	9090	0
291	20230905	141100	87567670	9090	9090	9090	9090	0
292	20230905	141000	87567670	9090	9090	9090	9090	0
293	20230905	140900	87567670	9090	9090	9090	9090	0
294	20230905	140800	87567670	9090	9090	9090	9090	5
295	20230905	140700	87522220	9090	9090	9090	9090	1
296	20230905	140600	87513130	9090	9090	9090	9090	0
297	20230905	140500	87513130	9090	9090	9090	9090	5
298	20230905	140400	87467680	9100	9100	9100	9100	0
299	20230905	140300	87467680	9100	9100	9100	9100	0
300	20230905	140200	87467680	9100	9100	9100	9100	303
301	20230905	140100	84710380	9100	9100	9100	9100	0
302	20230905	140000	84710380	9100	9100	9100	9100	0
303	20230905	135900	84710380	9100	9100	9100	9100	0
304	20230905	135800	84710380	9100	9100	9100	9100	0
305	20230905	135700	84710380	9100	9100	9100	9100	0
306	20230905	135600	84710380	9100	9100	9100	9100	0
307	20230905	135500	84710380	9100	9100	9100	9100	0
308	20230905	135400	84710380	9100	9100	9100	9100	0
309	20230905	135300	84710380	9100	9100	9100	9100	0
310	20230905	135200	84710380	9100	9100	9100	9100	1
311	20230905	135100	84701280	9090	9090	9090	9090	0
312	20230905	135000	84701280	9090	9090	9090	9090	0
313	20230905	134900	84701280	9090	9090	9090	9090	0
314	20230905	134800	84701280	9090	9090	9090	9090	0
315	20230905	134700	84701280	9090	9090	9090	9090	0
316	20230905	134600	84701280	9090	9090	9090	9090	0
317	20230905	134500	84701280	9090	9090	9090	9090	0
318	20230905	134400	84701280	9090	9090	9090	9090	0
319	20230905	134300	84701280	9090	9090	9090	9090	0
320	20230905	134200	84701280	9090	9090	9090	9090	0
321	20230905	134100	84701280	9090	9090	9090	9090	0
322	20230905	134000	84701280	9090	9090	9090	9090	0
323	20230905	133900	84701280	9090	9090	9090	9090	0
324	20230905	133800	84701280	9090	9090	9090	9090	0
325	20230905	133700	84701280	9090	9090	9090	9090	0
326	20230905	133600	84701280	9090	9090	9090	9090	1
327	20230905	133500	84692190	9090	9090	9090	9090	2
328	20230905	133400	84674010	9100	9100	9100	9100	0
329	20230905	133300	84674010	9100	9100	9100	9100	0
330	20230905	133200	84674010	9100	9100	9100	9100	0
331	20230905	133100	84674010	9100	9100	9100	9100	0
332	20230905	133000	84674010	9100	9100	9100	9100	0
333	20230905	132900	84674010	9100	9100	9100	9100	0
334	20230905	132800	84674010	9100	9100	9100	9100	0
335	20230905	132700	84674010	9100	9090	9100	9090	210
336	20230905	132600	82763110	9090	9090	9090	9090	0
337	20230905	132500	82763110	9090	9090	9090	9090	0
338	20230905	132400	82763110	9090	9090	9090	9090	0
339	20230905	132300	82763110	9090	9090	9090	9090	1
340	20230905	132200	82754020	9090	9090	9090	9090	50
341	20230905	132100	82299520	9110	9110	9110	9110	0
342	20230905	132000	82299520	9110	9110	9110	9110	20
343	20230905	131900	82117320	9110	9110	9110	9110	0
344	20230905	131800	82117320	9110	9110	9110	9110	0
345	20230905	131700	82117320	9110	9110	9110	9110	1
346	20230905	131600	82108210	9110	9110	9110	9110	0
347	20230905	131500	82108210	9110	9110	9110	9110	0
348	20230905	131400	82108210	9110	9110	9110	9110	0
349	20230905	131300	82108210	9110	9110	9110	9110	0
350	20230905	131200	82108210	9110	9110	9110	9110	5
351	20230905	131100	82062660	9080	9080	9080	9080	0
352	20230905	131000	82062660	9080	9080	9080	9080	0
353	20230905	130900	82062660	9080	9080	9080	9080	0
354	20230905	130800	82062660	9080	9080	9080	9080	0
355	20230905	130700	82062660	9080	9080	9090	9080	336
356	20230905	130600	79011680	9080	9080	9080	9080	0
357	20230905	130500	79011680	9080	9080	9080	9080	0
358	20230905	130400	79011680	9080	9080	9080	9080	0
359	20230905	130300	79011680	9080	9080	9080	9080	0
360	20230905	130200	79011680	9080	9080	9080	9080	0
361	20230905	130100	79011680	9080	9080	9080	9080	0
362	20230905	130000	79011680	9080	9080	9080	9080	0
363	20230905	125900	79011680	9080	9080	9080	9080	0
364	20230905	125800	79011680	9080	9080	9080	9080	0
365	20230905	125700	79011680	9080	9080	9080	9080	0
366	20230905	125600	79011680	9080	9080	9080	9080	0
367	20230905	125500	79011680	9080	9090	9090	9080	230
368	20230905	125400	76923130	9080	9080	9080	9080	0
369	20230905	125300	76923130	9080	9080	9080	9080	0
370	20230905	125200	76923130	9080	9080	9080	9080	0
371	20230905	125100	76923130	9080	9080	9080	9080	0
372	20230905	125000	76923130	9080	9080	9080	9080	0
373	20230905	124900	76923130	9080	9080	9080	9080	0
374	20230905	124800	76923130	9080	9080	9080	9080	0
375	20230905	124700	76923130	9080	9080	9080	9080	0
376	20230905	124600	76923130	9080	9080	9080	9080	0
377	20230905	124500	76923130	9080	9080	9080	9080	0
378	20230905	124400	76923130	9080	9090	9090	9080	866
379	20230905	124300	69059830	9090	9090	9090	9090	64
380	20230905	124200	68478070	9100	9100	9100	9100	0
381	20230905	124100	68478070	9100	9100	9100	9100	0
382	20230905	124000	68478070	9100	9100	9100	9100	0
383	20230905	123900	68478070	9100	9100	9100	9100	21
384	20230905	123800	68286970	9100	9100	9100	9100	0
385	20230905	123700	68286970	9100	9100	9100	9100	0
386	20230905	123600	68286970	9100	9100	9100	9100	0
387	20230905	123500	68286970	9100	9100	9100	9100	34
388	20230905	123400	67977570	9100	9100	9100	9100	0
389	20230905	123300	67977570	9100	9100	9100	9100	0
390	20230905	123200	67977570	9100	9100	9100	9100	600
391	20230905	123100	62517570	9120	9120	9120	9120	0
392	20230905	123000	62517570	9120	9120	9120	9120	3
393	20230905	122900	62490210	9120	9120	9120	9120	111
394	20230905	122800	61477890	9100	9100	9100	9100	18
395	20230905	122700	61314090	9100	9100	9100	9100	0
396	20230905	122600	61314090	9100	9100	9100	9100	0
397	20230905	122500	61314090	9100	9100	9100	9100	0
398	20230905	122400	61314090	9100	9100	9100	9100	0
399	20230905	122300	61314090	9100	9100	9100	9100	0
400	20230905	122200	61314090	9100	9100	9100	9100	0
401	20230905	122100	61314090	9100	9110	9110	9100	400
402	20230905	122000	57674080	9120	9120	9120	9120	2
403	20230905	121900	57655840	9120	9120	9120	9120	400
404	20230905	121800	54007840	9120	9120	9120	9120	0
405	20230905	121700	54007840	9120	9120	9120	9120	0
406	20230905	121600	54007840	9120	9120	9120	9120	0
407	20230905	121500	54007840	9120	9120	9120	9120	0
408	20230905	121400	54007840	9120	9120	9120	9120	0
409	20230905	121300	54007840	9120	9120	9120	9120	0
410	20230905	121200	54007840	9120	9120	9120	9120	0
411	20230905	121100	54007840	9120	9120	9120	9120	100
412	20230905	121000	53095840	9120	9120	9120	9120	0
413	20230905	120900	53095840	9120	9120	9120	9120	2000
414	20230905	120800	34855840	9120	9120	9120	9120	0
415	20230905	120700	34855840	9120	9120	9120	9120	0
416	20230905	120600	34855840	9120	9120	9120	9120	0
417	20230905	120500	34855840	9120	9120	9120	9120	0
418	20230905	120400	34855840	9120	9120	9120	9120	0
419	20230905	120300	34855840	9120	9120	9120	9120	1
420	20230905	120200	34846720	9080	9080	9080	9080	0
421	20230905	120100	34846720	9080	9080	9080	9080	0
422	20230905	120000	34846720	9080	9080	9080	9080	0
423	20230905	115900	34846720	9080	9080	9080	9080	187
424	20230905	115800	33148760	9090	9100	9100	9090	213
425	20230905	115700	31212390	9110	9110	9110	9110	0
426	20230905	115600	31212390	9110	9110	9110	9110	1
427	20230905	115500	31203280	9110	9110	9110	9110	0
428	20230905	115400	31203280	9110	9110	9110	9110	0
429	20230905	115300	31203280	9110	9110	9110	9110	1
430	20230905	115200	31194170	9120	9120	9120	9120	0
431	20230905	115100	31194170	9120	9120	9120	9120	0
432	20230905	115000	31194170	9120	9120	9120	9120	0
433	20230905	114900	31194170	9120	9120	9120	9120	100
434	20230905	114800	30282170	9110	9110	9110	9110	0
435	20230905	114700	30282170	9110	9110	9110	9110	0
436	20230905	114600	30282170	9110	9110	9110	9110	0
437	20230905	114500	30282170	9110	9110	9110	9110	0
438	20230905	114400	30282170	9110	9110	9110	9110	0
439	20230905	114300	30282170	9110	9110	9110	9110	10
440	20230905	114200	30191070	9110	9110	9110	9110	0
441	20230905	114100	30191070	9110	9110	9110	9110	0
442	20230905	114000	30191070	9110	9110	9110	9110	0
443	20230905	113900	30191070	9110	9100	9110	9100	58
444	20230905	113800	29662710	9100	9100	9100	9100	0
445	20230905	113700	29662710	9100	9120	9120	9100	1060
446	20230905	113600	20012850	9120	9120	9120	9120	102
447	20230905	113500	19082610	9130	9130	9130	9130	10
448	20230905	113400	18991310	9130	9130	9130	9130	0
449	20230905	113300	18991310	9130	9130	9130	9130	0
450	20230905	113200	18991310	9130	9130	9130	9130	0
451	20230905	113100	18991310	9130	9130	9130	9130	0
452	20230905	113000	18991310	9130	9130	9130	9130	0
453	20230905	112900	18991310	9130	9130	9130	9130	0
454	20230905	112800	18991310	9130	9130	9130	9130	0
455	20230905	112700	18991310	9130	9130	9130	9130	0
456	20230905	112600	18991310	9130	9140	9140	9130	392
457	20230905	112500	15411130	9150	9150	9150	9150	0
458	20230905	112400	15411130	9150	9150	9150	9150	0
459	20230905	112300	15411130	9150	9150	9150	9150	0
460	20230905	112200	15411130	9150	9150	9150	9150	0
461	20230905	112100	15411130	9150	9150	9150	9150	0
462	20230905	112000	15411130	9150	9150	9150	9150	0
463	20230905	111900	15411130	9150	9150	9150	9150	0
464	20230905	111800	15411130	9150	9150	9150	9150	1
465	20230905	111700	15401980	9150	9150	9150	9150	0
466	20230905	111600	15401980	9150	9150	9150	9150	0
467	20230905	111500	15401980	9150	9150	9150	9150	0
468	20230905	111400	15401980	9150	9150	9150	9150	4
469	20230905	111300	15365380	9160	9160	9160	9160	0
470	20230905	111200	15365380	9160	9160	9160	9160	0
471	20230905	111100	15365380	9160	9160	9160	9160	0
472	20230905	111000	15365380	9160	9160	9160	9160	0
473	20230905	110900	15365380	9160	9160	9160	9160	0
474	20230905	110800	15365380	9160	9160	9160	9160	0
475	20230905	110700	15365380	9160	9160	9160	9160	0
476	20230905	110600	15365380	9160	9160	9160	9160	0
477	20230905	110500	15365380	9160	9160	9160	9160	0
478	20230905	110400	15365380	9160	9160	9160	9160	0
479	20230905	110300	15365380	9160	9160	9160	9160	0
480	20230905	110200	15365380	9160	9160	9160	9160	0
481	20230905	110100	15365380	9160	9160	9160	9160	2
482	20230905	110000	15347060	9150	9150	9150	9150	0
483	20230905	105900	15347060	9150	9150	9150	9150	0
484	20230905	105800	15347060	9150	9150	9150	9150	0
485	20230905	105700	15347060	9150	9150	9150	9150	0
486	20230905	105600	15347060	9150	9150	9150	9150	0
487	20230905	105500	15347060	9150	9150	9150	9150	0
488	20230905	105400	15347060	9150	9150	9150	9150	0
489	20230905	105300	15347060	9150	9150	9150	9150	0
490	20230905	105200	15347060	9150	9150	9150	9150	0
491	20230905	105100	15347060	9150	9150	9150	9150	0
492	20230905	105000	15347060	9150	9150	9150	9150	1
493	20230905	104900	15337910	9150	9150	9150	9150	100
494	20230905	104800	14422910	9160	9160	9160	9160	0
495	20230905	104700	14422910	9160	9160	9160	9160	8
496	20230905	104600	14349630	9170	9170	9170	9170	0
497	20230905	104500	14349630	9170	9170	9170	9170	0
498	20230905	104400	14349630	9170	9170	9170	9170	0
499	20230905	104300	14349630	9170	9170	9170	9170	0
500	20230905	104200	14349630	9170	9170	9170	9170	0
501	20230905	104100	14349630	9170	9170	9170	9170	0
502	20230905	104000	14349630	9170	9170	9170	9170	0
503	20230905	103900	14349630	9170	9170	9170	9170	1
504	20230905	103800	14340460	9150	9150	9150	9150	0
505	20230905	103700	14340460	9150	9150	9150	9150	0
506	20230905	103600	14340460	9150	9150	9150	9150	0
507	20230905	103500	14340460	9150	9150	9150	9150	0
508	20230905	103400	14340460	9150	9150	9150	9150	0
509	20230905	103300	14340460	9150	9150	9150	9150	0
510	20230905	103200	14340460	9150	9150	9150	9150	29
511	20230905	103100	14075110	9160	9160	9160	9160	20
512	20230905	103000	13891910	9160	9160	9160	9160	18
513	20230905	102900	13727030	9170	9170	9170	9170	1
514	20230905	102800	13717860	9170	9170	9170	9170	407
515	20230905	102700	9985670	9170	9170	9170	9170	93
516	20230905	102600	9132860	9170	9170	9170	9170	0
517	20230905	102500	9132860	9170	9170	9170	9170	0
518	20230905	102400	9132860	9170	9170	9170	9170	1
519	20230905	102300	9123690	9170	9170	9170	9170	0
520	20230905	102200	9123690	9170	9170	9170	9170	0
521	20230905	102100	9123690	9170	9170	9170	9170	1
522	20230905	102000	9114520	9170	9170	9170	9170	383
523	20230905	101900	5602410	9180	9180	9180	9180	0
524	20230905	101800	5602410	9180	9180	9180	9180	0
525	20230905	101700	5602410	9180	9180	9180	9180	1
526	20230905	101600	5593230	9180	9180	9180	9180	0
527	20230905	101500	5593230	9180	9180	9180	9180	1
528	20230905	101400	5584050	9180	9180	9180	9180	1
529	20230905	101300	5574870	9170	9170	9170	9170	0
530	20230905	101200	5574870	9170	9170	9170	9170	119
531	20230905	101100	4483640	9160	9160	9160	9160	0
532	20230905	101000	4483640	9160	9160	9160	9160	0
533	20230905	100900	4483640	9160	9160	9160	9160	0
534	20230905	100800	4483640	9160	9160	9160	9160	1
535	20230905	100700	4474480	9150	9150	9150	9150	0
536	20230905	100600	4474480	9150	9150	9150	9150	0
537	20230905	100500	4474480	9150	9150	9150	9150	0
538	20230905	100400	4474480	9150	9150	9150	9150	0
539	20230905	100300	4474480	9150	9150	9150	9150	0
540	20230905	100200	4474480	9150	9150	9150	9150	0
541	20230905	100100	4474480	9150	9150	9150	9150	0
542	20230905	100000	4474480	9150	9150	9150	9150	0
543	20230905	095900	4474480	9150	9150	9150	9150	0
544	20230905	095800	4474480	9150	9150	9150	9150	0
545	20230905	095700	4474480	9150	9150	9150	9150	0
546	20230905	095600	4474480	9150	9150	9150	9150	0
547	20230905	095500	4474480	9150	9150	9150	9150	0
548	20230905	095400	4474480	9150	9150	9150	9150	0
549	20230905	095300	4474480	9150	9150	9150	9150	0
550	20230905	095200	4474480	9150	9150	9150	9150	0
551	20230905	095100	4474480	9150	9150	9150	9150	0
552	20230905	095000	4474480	9150	9150	9150	9150	0
553	20230905	094900	4474480	9150	9150	9150	9150	0
554	20230905	094800	4474480	9150	9150	9150	9150	0
555	20230905	094700	4474480	9150	9150	9150	9150	0
556	20230905	094600	4474480	9150	9150	9150	9150	0
557	20230905	094500	4474480	9150	9150	9150	9150	0
558	20230905	094400	4474480	9150	9150	9150	9150	0
559	20230905	094300	4474480	9150	9150	9150	9150	5
560	20230905	094200	4428730	9160	9160	9160	9160	0
561	20230905	094100	4428730	9160	9160	9160	9160	0
562	20230905	094000	4428730	9160	9160	9160	9160	0
563	20230905	093900	4428730	9160	9160	9160	9160	0
564	20230905	093800	4428730	9160	9160	9160	9160	5
565	20230905	093700	4382930	9160	9160	9160	9160	0
566	20230905	093600	4382930	9160	9160	9160	9160	1
567	20230905	093500	4373770	9170	9170	9170	9170	0
568	20230905	093400	4373770	9170	9170	9170	9170	11
569	20230905	093300	4272900	9140	9140	9140	9140	90
570	20230905	093200	3450300	9140	9170	9170	9140	224
571	20230905	093100	1402880	9170	9170	9170	9170	5
572	20230905	093000	1357030	9150	9150	9150	9150	0
573	20230905	092900	1357030	9150	9150	9150	9150	0
574	20230905	092800	1357030	9150	9150	9150	9150	0
575	20230905	092700	1357030	9150	9150	9150	9150	0
576	20230905	092600	1357030	9150	9150	9150	9150	10
577	20230905	092500	1265530	9150	9150	9150	9150	35
578	20230905	092400	945280	9170	9170	9170	9170	0
579	20230905	092300	945280	9170	9170	9170	9170	1
580	20230905	092200	936110	9170	9170	9170	9170	0
581	20230905	092100	936110	9170	9160	9170	9160	5
582	20230905	092000	890290	9160	9160	9160	9160	0
583	20230905	091900	890290	9160	9160	9160	9160	1
584	20230905	091800	881130	9150	9150	9150	9150	1
585	20230905	091700	871980	9160	9160	9160	9160	0
586	20230905	091600	871980	9160	9160	9160	9160	1
587	20230905	091500	862820	9170	9170	9170	9170	0
588	20230905	091400	862820	9170	9170	9170	9170	0
589	20230905	091300	862820	9170	9170	9170	9170	0
590	20230905	091200	862820	9170	9170	9170	9170	2
591	20230905	091100	844480	9180	9180	9180	9180	2
592	20230905	091000	826120	9190	9190	9190	9190	51
593	20230905	090900	357430	9190	9190	9190	9190	2
594	20230905	090800	339050	9210	9210	9210	9210	0
595	20230905	090700	339050	9210	9210	9210	9210	0
596	20230905	090600	339050	9210	9210	9210	9210	0
597	20230905	090500	339050	9210	9210	9210	9210	0
598	20230905	090400	339050	9210	9210	9210	9210	0
599	20230905	090300	339050	9210	9140	9210	9140	5
600	20230905	090200	293280	9150	9150	9150	9150	26
601	20230905	090100	55380	9230	9230	9230	9230	0
602	20230905	090000	55380	9230	9230	9230	9230	6