KissMeData/068400/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	193300	1255091050	13430	13430	13430	13430	869
3	20230907	193200	1255091050	13430	13430	13430	13430	0
4	20230907	193100	1255091050	13430	13430	13430	13430	0
5	20230907	193000	1255091050	13430	13430	13430	13430	0
6	20230907	192900	1255091050	13430	13430	13430	13430	0
7	20230907	192800	1255091050	13430	13430	13430	13430	0
8	20230907	192700	1255091050	13430	13430	13430	13430	0
9	20230907	192600	1255091050	13430	13430	13430	13430	0
10	20230907	192500	1255091050	13430	13430	13430	13430	0
11	20230907	192400	1255091050	13430	13430	13430	13430	0
12	20230907	192300	1255091050	13430	13430	13430	13430	0
13	20230907	192200	1255091050	13430	13430	13430	13430	0
14	20230907	192100	1255091050	13430	13430	13430	13430	0
15	20230907	192000	1255091050	13430	13430	13430	13430	0
16	20230907	191900	1255091050	13430	13430	13430	13430	0
17	20230907	191800	1255091050	13430	13430	13430	13430	0
18	20230907	191700	1255091050	13430	13430	13430	13430	0
19	20230907	191600	1255091050	13430	13430	13430	13430	0
20	20230907	191500	1255091050	13430	13430	13430	13430	0
21	20230907	191400	1255091050	13430	13430	13430	13430	0
22	20230907	191300	1255091050	13430	13430	13430	13430	0
23	20230907	191200	1255091050	13430	13430	13430	13430	0
24	20230907	191100	1255091050	13430	13430	13430	13430	0
25	20230907	191000	1255091050	13430	13430	13430	13430	0
26	20230907	190900	1255091050	13430	13430	13430	13430	0
27	20230907	190800	1255091050	13430	13430	13430	13430	0
28	20230907	190700	1255091050	13430	13430	13430	13430	0
29	20230907	190600	1255091050	13430	13430	13430	13430	0
30	20230907	190500	1255091050	13430	13430	13430	13430	0
31	20230907	190400	1255091050	13430	13430	13430	13430	0
32	20230907	190300	1255091050	13430	13430	13430	13430	869
33	20230907	190200	1255091050	13430	13430	13430	13430	0
34	20230907	190100	1255091050	13430	13430	13430	13430	0
35	20230907	190000	1255091050	13430	13430	13430	13430	0
36	20230907	185900	1255091050	13430	13430	13430	13430	0
37	20230907	185800	1255091050	13430	13430	13430	13430	0
38	20230907	185700	1255091050	13430	13430	13430	13430	0
39	20230907	185600	1255091050	13430	13430	13430	13430	0
40	20230907	185500	1255091050	13430	13430	13430	13430	0
41	20230907	185400	1255091050	13430	13430	13430	13430	0
42	20230907	185300	1255091050	13430	13430	13430	13430	0
43	20230907	185200	1255091050	13430	13430	13430	13430	0
44	20230907	185100	1255091050	13430	13430	13430	13430	0
45	20230907	185000	1255091050	13430	13430	13430	13430	0
46	20230907	184900	1255091050	13430	13430	13430	13430	0
47	20230907	184800	1255091050	13430	13430	13430	13430	0
48	20230907	184700	1255091050	13430	13430	13430	13430	0
49	20230907	184600	1255091050	13430	13430	13430	13430	0
50	20230907	184500	1255091050	13430	13430	13430	13430	0
51	20230907	184400	1255091050	13430	13430	13430	13430	0
52	20230907	184300	1255091050	13430	13430	13430	13430	0
53	20230907	184200	1255091050	13430	13430	13430	13430	0
54	20230907	184100	1255091050	13430	13430	13430	13430	0
55	20230907	184000	1255091050	13430	13430	13430	13430	0
56	20230907	183900	1255091050	13430	13430	13430	13430	0
57	20230907	183800	1255091050	13430	13430	13430	13430	0
58	20230907	183700	1255091050	13430	13430	13430	13430	0
59	20230907	183600	1255091050	13430	13430	13430	13430	0
60	20230907	183500	1255091050	13430	13430	13430	13430	0
61	20230907	183400	1255091050	13430	13430	13430	13430	0
62	20230907	183300	1255091050	13430	13430	13430	13430	869
63	20230907	183200	1255091050	13430	13430	13430	13430	0
64	20230907	183100	1255091050	13430	13430	13430	13430	0
65	20230907	183000	1255091050	13430	13430	13430	13430	0
66	20230907	182900	1255091050	13430	13430	13430	13430	0
67	20230907	182800	1255091050	13430	13430	13430	13430	0
68	20230907	182700	1255091050	13430	13430	13430	13430	0
69	20230907	182600	1255091050	13430	13430	13430	13430	0
70	20230907	182500	1255091050	13430	13430	13430	13430	0
71	20230907	182400	1255091050	13430	13430	13430	13430	0
72	20230907	182300	1255091050	13430	13430	13430	13430	0
73	20230907	182200	1255091050	13430	13430	13430	13430	0
74	20230907	182100	1255091050	13430	13430	13430	13430	0
75	20230907	182000	1255091050	13430	13430	13430	13430	0
76	20230907	181900	1255091050	13430	13430	13430	13430	0
77	20230907	181800	1255091050	13430	13430	13430	13430	0
78	20230907	181700	1255091050	13430	13430	13430	13430	0
79	20230907	181600	1255091050	13430	13430	13430	13430	0
80	20230907	181500	1255091050	13430	13430	13430	13430	0
81	20230907	181400	1255091050	13430	13430	13430	13430	0
82	20230907	181300	1255091050	13430	13430	13430	13430	0
83	20230907	181200	1255091050	13430	13430	13430	13430	0
84	20230907	181100	1255091050	13430	13430	13430	13430	0
85	20230907	181000	1255091050	13430	13430	13430	13430	0
86	20230907	180900	1255091050	13430	13430	13430	13430	0
87	20230907	180800	1255091050	13430	13430	13430	13430	0
88	20230907	180700	1255091050	13430	13430	13430	13430	0
89	20230907	180600	1255091050	13430	13430	13430	13430	0
90	20230907	180500	1255091050	13430	13430	13430	13430	0
91	20230907	180400	1255091050	13430	13430	13430	13430	0
92	20230907	180300	1255091050	13430	13430	13430	13430	869
93	20230907	180200	1255091050	13430	13430	13430	13430	0
94	20230907	180100	1255091050	13430	13430	13430	13430	0
95	20230907	180000	1255091050	13430	13430	13430	13430	0
96	20230907	175900	1255091050	13430	13430	13430	13430	0
97	20230907	175800	1255091050	13430	13430	13430	13430	0
98	20230907	175700	1255091050	13430	13430	13430	13430	0
99	20230907	175600	1255091050	13430	13430	13430	13430	0
100	20230907	175500	1255091050	13430	13430	13430	13430	0
101	20230907	175400	1255091050	13430	13430	13430	13430	0
102	20230907	175300	1255091050	13430	13430	13430	13430	0
103	20230907	175200	1255091050	13430	13430	13430	13430	0
104	20230907	175100	1255091050	13430	13430	13430	13430	0
105	20230907	175000	1255091050	13430	13430	13430	13430	0
106	20230907	174900	1255091050	13430	13430	13430	13430	0
107	20230907	174800	1255091050	13430	13430	13430	13430	0
108	20230907	174700	1255091050	13430	13430	13430	13430	0
109	20230907	174600	1255091050	13430	13430	13430	13430	0
110	20230907	174500	1255091050	13430	13430	13430	13430	0
111	20230907	174400	1255091050	13430	13430	13430	13430	0
112	20230907	174300	1255091050	13430	13430	13430	13430	0
113	20230907	174200	1255091050	13430	13430	13430	13430	0
114	20230907	174100	1255091050	13430	13430	13430	13430	0
115	20230907	174000	1255091050	13430	13430	13430	13430	0
116	20230907	173900	1255091050	13430	13430	13430	13430	0
117	20230907	173800	1255091050	13430	13430	13430	13430	0
118	20230907	173700	1255091050	13430	13430	13430	13430	0
119	20230907	173600	1255091050	13430	13430	13430	13430	0
120	20230907	173500	1255091050	13430	13430	13430	13430	0
121	20230907	173400	1255091050	13430	13430	13430	13430	0
122	20230907	173300	1255091050	13430	13430	13430	13430	869
123	20230907	173200	1255091050	13430	13430	13430	13430	0
124	20230907	173100	1255091050	13430	13430	13430	13430	0
125	20230907	173000	1255091050	13430	13430	13430	13430	0
126	20230907	172900	1255091050	13430	13430	13430	13430	0
127	20230907	172800	1255091050	13430	13430	13430	13430	0
128	20230907	172700	1255091050	13430	13430	13430	13430	0
129	20230907	172600	1255091050	13430	13430	13430	13430	0
130	20230907	172500	1255091050	13430	13430	13430	13430	0
131	20230907	172400	1255091050	13430	13430	13430	13430	0
132	20230907	172300	1255091050	13430	13430	13430	13430	0
133	20230907	172200	1255091050	13430	13430	13430	13430	0
134	20230907	172100	1255091050	13430	13430	13430	13430	0
135	20230907	172000	1255091050	13430	13430	13430	13430	0
136	20230907	171900	1255091050	13430	13430	13430	13430	0
137	20230907	171800	1255091050	13430	13430	13430	13430	0
138	20230907	171700	1255091050	13430	13430	13430	13430	0
139	20230907	171600	1255091050	13430	13430	13430	13430	0
140	20230907	171500	1255091050	13430	13430	13430	13430	0
141	20230907	171400	1255091050	13430	13430	13430	13430	0
142	20230907	171300	1255091050	13430	13430	13430	13430	0
143	20230907	171200	1255091050	13430	13430	13430	13430	0
144	20230907	171100	1255091050	13430	13430	13430	13430	0
145	20230907	171000	1255091050	13430	13430	13430	13430	0
146	20230907	170900	1255091050	13430	13430	13430	13430	0
147	20230907	170800	1255091050	13430	13430	13430	13430	0
148	20230907	170700	1255091050	13430	13430	13430	13430	0
149	20230907	170600	1255091050	13430	13430	13430	13430	0
150	20230907	170500	1255091050	13430	13430	13430	13430	0
151	20230907	170400	1255091050	13430	13430	13430	13430	0
152	20230907	170300	1255091050	13430	13430	13430	13430	869
153	20230907	170200	1255091050	13430	13430	13430	13430	0
154	20230907	170100	1255091050	13430	13430	13430	13430	0
155	20230907	170000	1255091050	13430	13430	13430	13430	0
156	20230907	165900	1255091050	13430	13430	13430	13430	0
157	20230907	165800	1255091050	13430	13430	13430	13430	0
158	20230907	165700	1255091050	13430	13430	13430	13430	0
159	20230907	165600	1255091050	13430	13430	13430	13430	0
160	20230907	165500	1255091050	13430	13430	13430	13430	0
161	20230907	165400	1255091050	13430	13430	13430	13430	0
162	20230907	165300	1255091050	13430	13430	13430	13430	0
163	20230907	165200	1255091050	13430	13430	13430	13430	0
164	20230907	165100	1255091050	13430	13430	13430	13430	0
165	20230907	165000	1255091050	13430	13430	13430	13430	0
166	20230907	164900	1255091050	13430	13430	13430	13430	0
167	20230907	164800	1255091050	13430	13430	13430	13430	0
168	20230907	164700	1255091050	13430	13430	13430	13430	0
169	20230907	164600	1255091050	13430	13430	13430	13430	0
170	20230907	164500	1255091050	13430	13430	13430	13430	0
171	20230907	164400	1255091050	13430	13430	13430	13430	0
172	20230907	164300	1255091050	13430	13430	13430	13430	0
173	20230907	164200	1255091050	13430	13430	13430	13430	0
174	20230907	164100	1255091050	13430	13430	13430	13430	0
175	20230907	164000	1255091050	13430	13430	13430	13430	0
176	20230907	163900	1255091050	13430	13430	13430	13430	0
177	20230907	163800	1255091050	13430	13430	13430	13430	0
178	20230907	163700	1255091050	13430	13430	13430	13430	0
179	20230907	163600	1255091050	13430	13430	13430	13430	0
180	20230907	163500	1255091050	13430	13430	13430	13430	0
181	20230907	163400	1255091050	13430	13430	13430	13430	0
182	20230907	163300	1255091050	13430	13430	13430	13430	869
183	20230907	163200	1255091050	13430	13430	13430	13430	0
184	20230907	163100	1255091050	13430	13430	13430	13430	0
185	20230907	163000	1255091050	13430	13430	13430	13430	0
186	20230907	162900	1255091050	13430	13430	13430	13430	0
187	20230907	162800	1255091050	13430	13430	13430	13430	0
188	20230907	162700	1255091050	13430	13430	13430	13430	0
189	20230907	162600	1255091050	13430	13430	13430	13430	0
190	20230907	162500	1255091050	13430	13430	13430	13430	0
191	20230907	162400	1255091050	13430	13430	13430	13430	0
192	20230907	162300	1255091050	13430	13430	13430	13430	0
193	20230907	162200	1255091050	13430	13430	13430	13430	0
194	20230907	162100	1255091050	13430	13430	13430	13430	0
195	20230907	162000	1255091050	13430	13430	13430	13430	0
196	20230907	161900	1255091050	13430	13430	13430	13430	0
197	20230907	161800	1255091050	13430	13430	13430	13430	0
198	20230907	161700	1255091050	13430	13430	13430	13430	0
199	20230907	161600	1255091050	13430	13430	13430	13430	0
200	20230907	161500	1255091050	13430	13430	13430	13430	0
201	20230907	161400	1255091050	13430	13430	13430	13430	0
202	20230907	161300	1255091050	13430	13430	13430	13430	0
203	20230907	161200	1255091050	13430	13430	13430	13430	0
204	20230907	161100	1255091050	13430	13430	13430	13430	0
205	20230907	161000	1255091050	13430	13430	13430	13430	0
206	20230907	160900	1255091050	13430	13430	13430	13430	0
207	20230907	160800	1255091050	13430	13430	13430	13430	0
208	20230907	160700	1255091050	13430	13430	13430	13430	0
209	20230907	160600	1255091050	13430	13430	13430	13430	0
210	20230907	160500	1255091050	13430	13430	13430	13430	0
211	20230907	160400	1255091050	13430	13430	13430	13430	0
212	20230907	160300	1255091050	13430	13430	13430	13430	869
213	20230907	160200	1255091050	13430	13430	13430	13430	0
214	20230907	160100	1255091050	13430	13430	13430	13430	0
215	20230907	160000	1255091050	13430	13430	13430	13430	0
216	20230907	155900	1255091050	13430	13430	13430	13430	0
217	20230907	155800	1255091050	13430	13430	13430	13430	0
218	20230907	155700	1255091050	13430	13430	13430	13430	0
219	20230907	155600	1255091050	13430	13430	13430	13430	0
220	20230907	155500	1255091050	13430	13430	13430	13430	0
221	20230907	155400	1255091050	13430	13430	13430	13430	0
222	20230907	155300	1255091050	13430	13430	13430	13430	0
223	20230907	155200	1255091050	13430	13430	13430	13430	0
224	20230907	155100	1255091050	13430	13430	13430	13430	0
225	20230907	155000	1255091050	13430	13430	13430	13430	0
226	20230907	154900	1255091050	13430	13430	13430	13430	0
227	20230907	154800	1255091050	13430	13430	13430	13430	0
228	20230907	154700	1255091050	13430	13430	13430	13430	0
229	20230907	154600	1255091050	13430	13430	13430	13430	0
230	20230907	154500	1255091050	13430	13430	13430	13430	0
231	20230907	154400	1255091050	13430	13430	13430	13430	0
232	20230907	154300	1255091050	13430	13430	13430	13430	0
233	20230907	154200	1255091050	13430	13430	13430	13430	0
234	20230907	154100	1255091050	13430	13430	13430	13430	0
235	20230907	154000	1255091050	13430	13430	13430	13430	0
236	20230907	153900	1255091050	13430	13430	13430	13430	0
237	20230907	153800	1255091050	13430	13430	13430	13430	0
238	20230907	153700	1255091050	13430	13430	13430	13430	0
239	20230907	153600	1255091050	13430	13430	13430	13430	0
240	20230907	153500	1255091050	13430	13430	13430	13430	0
241	20230907	153400	1255091050	13430	13430	13430	13430	0
242	20230907	153300	1255091050	13430	13430	13430	13430	869
243	20230907	153200	1255091050	13430	13430	13430	13430	0
244	20230907	153100	1255091050	13430	13430	13430	13430	0
245	20230907	153000	1255091050	13430	13430	13430	13430	869
246	20230907	152900	1243420380	13430	13430	13430	13430	0
247	20230907	152800	1243420380	13430	13430	13430	13430	0
248	20230907	152700	1243420380	13430	13430	13430	13430	0
249	20230907	152600	1243420380	13430	13430	13430	13430	0
250	20230907	152500	1243420380	13430	13430	13430	13430	0
251	20230907	152400	1243420380	13430	13430	13430	13430	0
252	20230907	152300	1243420380	13430	13430	13430	13430	0
253	20230907	152200	1243420380	13430	13430	13430	13430	0
254	20230907	152100	1243420380	13430	13430	13430	13430	0
255	20230907	152000	1243420380	13430	13430	13430	13430	0
256	20230907	151900	1243420380	13430	13430	13430	13430	0
257	20230907	151800	1243420380	13430	13430	13430	13430	0
258	20230907	151700	1243420380	13430	13430	13430	13430	0
259	20230907	151600	1243420380	13430	13430	13430	13430	332
260	20230907	151500	1238961620	13430	13430	13430	13430	2
261	20230907	151400	1238934760	13440	13440	13440	13440	0
262	20230907	151300	1238934760	13440	13440	13440	13440	0
263	20230907	151200	1238934760	13440	13440	13440	13440	3186
264	20230907	151100	1196114920	13430	13430	13430	13430	2
265	20230907	151000	1196088060	13430	13440	13440	13430	40
266	20230907	150900	1195550760	13440	13440	13440	13440	0
267	20230907	150800	1195550760	13440	13440	13440	13440	9854
268	20230907	150700	1063113000	13440	13440	13440	13440	184
269	20230907	150600	1060640040	13440	13440	13440	13440	0
270	20230907	150500	1060640040	13440	13440	13440	13440	0
271	20230907	150400	1060640040	13440	13440	13440	13440	0
272	20230907	150300	1060640040	13440	13440	13440	13440	0
273	20230907	150200	1060640040	13440	13440	13440	13440	53
274	20230907	150100	1059927720	13440	13440	13440	13440	4
275	20230907	150000	1059873960	13440	13440	13440	13440	0
276	20230907	145900	1059873960	13440	13440	13440	13440	0
277	20230907	145800	1059873960	13440	13440	13440	13440	6
278	20230907	145700	1059793320	13440	13440	13440	13440	0
279	20230907	145600	1059793320	13440	13440	13440	13440	0
280	20230907	145500	1059793320	13440	13440	13440	13440	4
281	20230907	145400	1059739560	13440	13440	13440	13440	0
282	20230907	145300	1059739560	13440	13440	13440	13440	1
283	20230907	145200	1059726120	13440	13440	13440	13440	0
284	20230907	145100	1059726120	13440	13440	13440	13440	5
285	20230907	145000	1059658920	13440	13440	13440	13440	0
286	20230907	144900	1059658920	13440	13440	13440	13440	0
287	20230907	144800	1059658920	13440	13440	13440	13440	0
288	20230907	144700	1059658920	13440	13440	13440	13440	30
289	20230907	144600	1059255720	13440	13440	13440	13440	1754
290	20230907	144500	1035681960	13440	13440	13440	13440	0
291	20230907	144400	1035681960	13440	13440	13440	13440	0
292	20230907	144300	1035681960	13440	13440	13440	13440	4
293	20230907	144200	1035628200	13440	13440	13440	13440	0
294	20230907	144100	1035628200	13440	13440	13440	13440	11
295	20230907	144000	1035480360	13440	13440	13440	13440	0
296	20230907	143900	1035480360	13440	13440	13440	13440	0
297	20230907	143800	1035480360	13440	13440	13440	13440	0
298	20230907	143700	1035480360	13440	13440	13440	13440	0
299	20230907	143600	1035480360	13440	13440	13440	13440	0
300	20230907	143500	1035480360	13440	13440	13440	13440	0
301	20230907	143400	1035480360	13440	13440	13440	13440	10
302	20230907	143300	1035345960	13440	13440	13440	13440	0
303	20230907	143200	1035345960	13440	13440	13440	13440	1
304	20230907	143100	1035332520	13440	13440	13440	13440	101
305	20230907	143000	1033975080	13440	13440	13440	13440	0
306	20230907	142900	1033975080	13440	13440	13440	13440	0
307	20230907	142800	1033975080	13440	13440	13440	13440	0
308	20230907	142700	1033975080	13440	13440	13440	13440	0
309	20230907	142600	1033975080	13440	13440	13440	13440	0
310	20230907	142500	1033975080	13440	13440	13440	13440	0
311	20230907	142400	1033975080	13440	13440	13440	13440	20
312	20230907	142300	1033706280	13440	13440	13440	13440	0
313	20230907	142200	1033706280	13440	13440	13440	13440	0
314	20230907	142100	1033706280	13440	13440	13440	13440	1
315	20230907	142000	1033692840	13440	13440	13440	13440	450
316	20230907	141900	1027644840	13440	13440	13440	13440	0
317	20230907	141800	1027644840	13440	13440	13440	13440	30
318	20230907	141700	1027241640	13440	13440	13440	13440	0
319	20230907	141600	1027241640	13440	13440	13440	13440	0
320	20230907	141500	1027241640	13440	13440	13440	13440	0
321	20230907	141400	1027241640	13440	13440	13440	13440	0
322	20230907	141300	1027241640	13440	13440	13440	13440	100
323	20230907	141200	1025897640	13440	13440	13440	13440	0
324	20230907	141100	1025897640	13440	13440	13440	13440	501
325	20230907	141000	1019164200	13440	13440	13440	13440	10
326	20230907	140900	1019029800	13440	13440	13440	13440	5
327	20230907	140800	1018962600	13440	13440	13440	13440	0
328	20230907	140700	1018962600	13440	13440	13440	13440	0
329	20230907	140600	1018962600	13440	13440	13440	13440	0
330	20230907	140500	1018962600	13440	13440	13440	13440	0
331	20230907	140400	1018962600	13440	13440	13440	13440	0
332	20230907	140300	1018962600	13440	13440	13440	13440	0
333	20230907	140200	1018962600	13440	13440	13440	13440	0
334	20230907	140100	1018962600	13440	13440	13440	13440	12
335	20230907	140000	1018801320	13440	13440	13440	13440	0
336	20230907	135900	1018801320	13440	13440	13440	13440	0
337	20230907	135800	1018801320	13440	13440	13440	13440	0
338	20230907	135700	1018801320	13440	13440	13440	13440	0
339	20230907	135600	1018801320	13440	13440	13440	13440	100
340	20230907	135500	1017457320	13450	13450	13450	13450	13
341	20230907	135400	1017282470	13440	13440	13440	13440	0
342	20230907	135300	1017282470	13440	13440	13440	13440	0
343	20230907	135200	1017282470	13440	13440	13440	13440	0
344	20230907	135100	1017282470	13440	13440	13440	13440	4
345	20230907	135000	1017228710	13440	13440	13440	13440	2
346	20230907	134900	1017201830	13440	13440	13440	13440	0
347	20230907	134800	1017201830	13440	13440	13440	13440	0
348	20230907	134700	1017201830	13440	13440	13440	13440	160
349	20230907	134600	1015051430	13440	13440	13440	13440	20
350	20230907	134500	1014782630	13440	13440	13440	13440	10
351	20230907	134400	1014648230	13440	13440	13440	13440	0
352	20230907	134300	1014648230	13440	13440	13440	13440	0
353	20230907	134200	1014648230	13440	13440	13440	13440	0
354	20230907	134100	1014648230	13440	13440	13440	13440	0
355	20230907	134000	1014648230	13440	13440	13440	13440	0
356	20230907	133900	1014648230	13440	13440	13440	13440	0
357	20230907	133800	1014648230	13440	13440	13440	13440	0
358	20230907	133700	1014648230	13440	13440	13440	13440	1
359	20230907	133600	1014634790	13440	13440	13440	13440	0
360	20230907	133500	1014634790	13440	13440	13440	13440	0
361	20230907	133400	1014634790	13440	13440	13440	13440	0
362	20230907	133300	1014634790	13440	13440	13440	13440	100
363	20230907	133200	1013290790	13450	13440	13450	13440	11
364	20230907	133100	1013142940	13440	13440	13440	13440	0
365	20230907	133000	1013142940	13440	13440	13440	13440	0
366	20230907	132900	1013142940	13440	13440	13440	13440	0
367	20230907	132800	1013142940	13440	13440	13440	13440	0
368	20230907	132700	1013142940	13440	13440	13440	13440	0
369	20230907	132600	1013142940	13440	13440	13440	13440	28
370	20230907	132500	1012766620	13450	13440	13450	13440	103
371	20230907	132400	1011381300	13440	13440	13440	13440	0
372	20230907	132300	1011381300	13440	13440	13440	13440	64
373	20230907	132200	1010521140	13440	13440	13440	13440	0
374	20230907	132100	1010521140	13440	13440	13440	13440	0
375	20230907	132000	1010521140	13440	13450	13450	13440	301
376	20230907	131900	1006472700	13440	13440	13440	13440	0
377	20230907	131800	1006472700	13440	13440	13440	13440	0
378	20230907	131700	1006472700	13440	13440	13440	13440	0
379	20230907	131600	1006472700	13440	13440	13440	13440	0
380	20230907	131500	1006472700	13440	13440	13440	13440	0
381	20230907	131400	1006472700	13440	13440	13440	13440	0
382	20230907	131300	1006472700	13440	13440	13440	13440	0
383	20230907	131200	1006472700	13440	13440	13440	13440	3
384	20230907	131100	1006432380	13440	13440	13440	13440	0
385	20230907	131000	1006432380	13440	13440	13440	13440	0
386	20230907	130900	1006432380	13440	13440	13440	13440	500
387	20230907	130800	999712380	13440	13440	13440	13440	0
388	20230907	130700	999712380	13440	13440	13440	13440	2
389	20230907	130600	999685500	13440	13440	13440	13440	0
390	20230907	130500	999685500	13440	13440	13440	13440	0
391	20230907	130400	999685500	13440	13440	13440	13440	7
392	20230907	130300	999591420	13440	13440	13440	13440	0
393	20230907	130200	999591420	13440	13440	13440	13440	0
394	20230907	130100	999591420	13440	13440	13440	13440	0
395	20230907	130000	999591420	13440	13440	13440	13440	0
396	20230907	125900	999591420	13440	13440	13440	13440	0
397	20230907	125800	999591420	13440	13440	13440	13440	0
398	20230907	125700	999591420	13440	13440	13440	13440	0
399	20230907	125600	999591420	13440	13440	13440	13440	1011
400	20230907	125500	986003580	13440	13440	13440	13440	2
401	20230907	125400	985976700	13440	13440	13440	13440	0
402	20230907	125300	985976700	13440	13440	13440	13440	15
403	20230907	125200	985775100	13450	13450	13450	13450	0
404	20230907	125100	985775100	13450	13450	13450	13450	0
405	20230907	125000	985775100	13450	13450	13450	13450	0
406	20230907	124900	985775100	13450	13450	13450	13450	0
407	20230907	124800	985775100	13450	13450	13450	13450	0
408	20230907	124700	985775100	13450	13440	13450	13440	43
409	20230907	124600	985197150	13440	13440	13440	13440	0
410	20230907	124500	985197150	13440	13440	13440	13440	10
411	20230907	124400	985062750	13440	13440	13440	13440	50
412	20230907	124300	984390750	13440	13440	13440	13440	0
413	20230907	124200	984390750	13440	13440	13440	13440	421
414	20230907	124100	978732510	13440	13440	13440	13440	0
415	20230907	124000	978732510	13440	13440	13440	13440	0
416	20230907	123900	978732510	13440	13440	13440	13440	1
417	20230907	123800	978719070	13440	13440	13440	13440	0
418	20230907	123700	978719070	13440	13440	13440	13440	0
419	20230907	123600	978719070	13440	13440	13440	13440	0
420	20230907	123500	978719070	13440	13440	13440	13440	0
421	20230907	123400	978719070	13440	13440	13440	13440	0
422	20230907	123300	978719070	13440	13440	13440	13440	0
423	20230907	123200	978719070	13440	13440	13440	13440	0
424	20230907	123100	978719070	13440	13440	13440	13440	0
425	20230907	123000	978719070	13440	13440	13440	13440	0
426	20230907	122900	978719070	13440	13440	13440	13440	0
427	20230907	122800	978719070	13440	13440	13440	13440	0
428	20230907	122700	978719070	13440	13440	13440	13440	1
429	20230907	122600	978705630	13440	13440	13440	13440	1
430	20230907	122500	978692190	13440	13440	13440	13440	147
431	20230907	122400	976716510	13440	13440	13440	13440	0
432	20230907	122300	976716510	13440	13440	13440	13440	400
433	20230907	122200	971340510	13440	13440	13440	13440	0
434	20230907	122100	971340510	13440	13440	13440	13440	13
435	20230907	122000	971165790	13440	13440	13440	13440	9
436	20230907	121900	971044830	13440	13440	13440	13440	0
437	20230907	121800	971044830	13440	13440	13440	13440	0
438	20230907	121700	971044830	13440	13440	13440	13440	0
439	20230907	121600	971044830	13440	13440	13440	13440	14
440	20230907	121500	970856670	13440	13440	13440	13440	0
441	20230907	121400	970856670	13440	13440	13440	13440	101
442	20230907	121300	969499230	13440	13440	13440	13440	0
443	20230907	121200	969499230	13440	13440	13440	13440	0
444	20230907	121100	969499230	13440	13440	13440	13440	0
445	20230907	121000	969499230	13440	13440	13440	13440	0
446	20230907	120900	969499230	13440	13440	13440	13440	0
447	20230907	120800	969499230	13440	13440	13440	13440	0
448	20230907	120700	969499230	13440	13440	13440	13440	0
449	20230907	120600	969499230	13440	13440	13440	13440	3
450	20230907	120500	969458910	13440	13440	13440	13440	0
451	20230907	120400	969458910	13440	13440	13440	13440	0
452	20230907	120300	969458910	13440	13440	13440	13440	70
453	20230907	120200	968518110	13440	13440	13440	13440	0
454	20230907	120100	968518110	13440	13440	13440	13440	0
455	20230907	120000	968518110	13440	13440	13440	13440	0
456	20230907	115900	968518110	13440	13440	13440	13440	1000
457	20230907	115800	955078110	13440	13440	13440	13440	0
458	20230907	115700	955078110	13440	13440	13440	13440	0
459	20230907	115600	955078110	13440	13440	13440	13440	0
460	20230907	115500	955078110	13440	13440	13440	13440	0
461	20230907	115400	955078110	13440	13440	13440	13440	0
462	20230907	115300	955078110	13440	13440	13440	13440	0
463	20230907	115200	955078110	13440	13440	13440	13440	0
464	20230907	115100	955078110	13440	13440	13440	13440	0
465	20230907	115000	955078110	13440	13440	13440	13440	0
466	20230907	114900	955078110	13440	13440	13440	13440	70
467	20230907	114800	954137310	13440	13440	13440	13440	4
468	20230907	114700	954083550	13440	13440	13440	13440	1
469	20230907	114600	954070110	13440	13450	13450	13440	4
470	20230907	114500	954016320	13440	13440	13440	13440	0
471	20230907	114400	954016320	13440	13440	13440	13440	0
472	20230907	114300	954016320	13440	13440	13440	13440	0
473	20230907	114200	954016320	13440	13440	13440	13440	0
474	20230907	114100	954016320	13440	13440	13440	13440	0
475	20230907	114000	954016320	13440	13440	13440	13440	1010
476	20230907	113900	940441920	13440	13440	13440	13440	0
477	20230907	113800	940441920	13440	13440	13440	13440	0
478	20230907	113700	940441920	13440	13440	13440	13440	2000
479	20230907	113600	913561920	13450	13450	13450	13450	1041
480	20230907	113500	899560470	13450	13450	13450	13450	0
481	20230907	113400	899560470	13450	13450	13450	13450	41
482	20230907	113300	899009020	13440	13440	13440	13440	0
483	20230907	113200	899009020	13440	13440	13440	13440	0
484	20230907	113100	899009020	13440	13440	13440	13440	0
485	20230907	113000	899009020	13440	13440	13440	13440	0
486	20230907	112900	899009020	13440	13440	13440	13440	100
487	20230907	112800	897665020	13440	13440	13440	13440	0
488	20230907	112700	897665020	13440	13440	13440	13440	10060
489	20230907	112600	762458620	13440	13440	13440	13440	0
490	20230907	112500	762458620	13440	13440	13440	13440	0
491	20230907	112400	762458620	13440	13440	13440	13440	0
492	20230907	112300	762458620	13440	13440	13440	13440	0
493	20230907	112200	762458620	13440	13440	13440	13440	0
494	20230907	112100	762458620	13440	13440	13440	13440	239
495	20230907	112000	759246460	13440	13440	13440	13440	14
496	20230907	111900	759058300	13440	13440	13440	13440	0
497	20230907	111800	759058300	13440	13440	13440	13440	310
498	20230907	111700	754891900	13440	13440	13440	13440	1
499	20230907	111600	754878460	13440	13440	13440	13440	20
500	20230907	111500	754609660	13440	13440	13440	13440	0
501	20230907	111400	754609660	13440	13440	13440	13440	0
502	20230907	111300	754609660	13440	13440	13440	13440	0
503	20230907	111200	754609660	13440	13440	13440	13440	1
504	20230907	111100	754596220	13440	13440	13440	13440	0
505	20230907	111000	754596220	13440	13440	13440	13440	0
506	20230907	110900	754596220	13440	13440	13440	13440	3000
507	20230907	110800	714276220	13440	13440	13440	13440	4000
508	20230907	110700	660516220	13440	13440	13440	13440	0
509	20230907	110600	660516220	13440	13440	13440	13440	10
510	20230907	110500	660381820	13440	13440	13440	13440	0
511	20230907	110400	660381820	13440	13440	13440	13440	1950
512	20230907	110300	634173820	13440	13440	13440	13440	0
513	20230907	110200	634173820	13440	13440	13440	13440	1000
514	20230907	110100	620733820	13440	13440	13440	13440	0
515	20230907	110000	620733820	13440	13440	13440	13440	610
516	20230907	105900	612535420	13450	13440	13450	13440	7
517	20230907	105800	612441330	13450	13440	13450	13440	5
518	20230907	105700	612374120	13440	13440	13440	13440	0
519	20230907	105600	612374120	13440	13440	13440	13440	0
520	20230907	105500	612374120	13440	13440	13440	13440	0
521	20230907	105400	612374120	13440	13440	13440	13440	3103
522	20230907	105300	570669800	13440	13440	13440	13440	0
523	20230907	105200	570669800	13440	13440	13440	13440	4058
524	20230907	105100	516130280	13440	13440	13440	13440	35
525	20230907	105000	515659880	13440	13440	13440	13440	16
526	20230907	104900	515444840	13440	13440	13440	13440	0
527	20230907	104800	515444840	13440	13440	13440	13440	500
528	20230907	104700	508724840	13440	13440	13440	13440	0
529	20230907	104600	508724840	13440	13440	13440	13440	0
530	20230907	104500	508724840	13440	13440	13440	13440	2
531	20230907	104400	508697960	13440	13440	13440	13440	0
532	20230907	104300	508697960	13440	13440	13440	13440	0
533	20230907	104200	508697960	13440	13440	13440	13440	0
534	20230907	104100	508697960	13440	13440	13440	13440	30
535	20230907	104000	508294760	13440	13440	13440	13440	0
536	20230907	103900	508294760	13440	13440	13440	13440	0
537	20230907	103800	508294760	13440	13440	13440	13440	20
538	20230907	103700	508025960	13440	13440	13440	13440	0
539	20230907	103600	508025960	13440	13440	13440	13440	0
540	20230907	103500	508025960	13440	13440	13440	13440	1246
541	20230907	103400	491279720	13440	13440	13440	13440	85
542	20230907	103300	490137320	13440	13440	13440	13440	0
543	20230907	103200	490137320	13440	13440	13440	13440	3843
544	20230907	103100	438487400	13440	13440	13440	13440	2
545	20230907	103000	438460520	13440	13440	13440	13440	0
546	20230907	102900	438460520	13440	13440	13440	13440	24
547	20230907	102800	438137960	13440	13440	13440	13440	3
548	20230907	102700	438097640	13440	13440	13440	13440	0
549	20230907	102600	438097640	13440	13440	13440	13440	1
550	20230907	102500	438084200	13440	13440	13440	13440	0
551	20230907	102400	438084200	13440	13440	13440	13440	1
552	20230907	102300	438070760	13440	13440	13440	13440	7
553	20230907	102200	437976680	13440	13440	13440	13440	0
554	20230907	102100	437976680	13440	13440	13440	13440	0
555	20230907	102000	437976680	13440	13440	13440	13440	0
556	20230907	101900	437976680	13440	13440	13440	13440	0
557	20230907	101800	437976680	13440	13440	13440	13440	3000
558	20230907	101700	397656680	13450	13450	13450	13450	0
559	20230907	101600	397656680	13450	13450	13450	13450	1
560	20230907	101500	397643230	13440	13440	13440	13440	0
561	20230907	101400	397643230	13440	13440	13440	13440	400
562	20230907	101300	392267230	13440	13440	13440	13440	900
563	20230907	101200	380171230	13440	13440	13440	13440	79
564	20230907	101100	379109470	13440	13440	13440	13440	1000
565	20230907	101000	365669470	13440	13440	13440	13440	40
566	20230907	100900	365131870	13440	13440	13440	13440	0
567	20230907	100800	365131870	13440	13440	13440	13440	0
568	20230907	100700	365131870	13440	13440	13440	13440	0
569	20230907	100600	365131870	13440	13440	13440	13440	0
570	20230907	100500	365131870	13440	13440	13440	13440	1
571	20230907	100400	365118430	13440	13440	13440	13440	0
572	20230907	100300	365118430	13440	13440	13440	13440	950
573	20230907	100200	352350430	13450	13450	13450	13450	0
574	20230907	100100	352350430	13450	13450	13450	13450	24
575	20230907	100000	352027630	13450	13450	13450	13450	0
576	20230907	095900	352027630	13450	13450	13450	13450	0
577	20230907	095800	352027630	13450	13450	13450	13450	0
578	20230907	095700	352027630	13450	13450	13450	13450	6
579	20230907	095600	351946930	13450	13450	13450	13450	0
580	20230907	095500	351946930	13450	13450	13450	13450	6
581	20230907	095400	351866230	13440	13440	13440	13440	0
582	20230907	095300	351866230	13440	13440	13440	13440	0
583	20230907	095200	351866230	13440	13440	13440	13440	120
584	20230907	095100	350253430	13440	13440	13440	13440	100
585	20230907	095000	348909430	13440	13440	13440	13440	2230
586	20230907	094900	318938230	13440	13440	13440	13440	0
587	20230907	094800	318938230	13440	13440	13440	13440	0
588	20230907	094700	318938230	13440	13440	13440	13440	897
589	20230907	094600	306882550	13440	13440	13440	13440	8
590	20230907	094500	306775030	13440	13440	13440	13440	1643
591	20230907	094400	284693110	13430	13430	13430	13430	9
592	20230907	094300	284572240	13430	13430	13430	13430	0
593	20230907	094200	284572240	13430	13430	13430	13430	100
594	20230907	094100	283229240	13430	13430	13430	13430	200
595	20230907	094000	280543240	13430	13430	13430	13430	0
596	20230907	093900	280543240	13430	13430	13430	13430	50
597	20230907	093800	279871740	13430	13430	13430	13430	0
598	20230907	093700	279871740	13430	13430	13430	13430	0
599	20230907	093600	279871740	13430	13430	13430	13430	0
600	20230907	093500	279871740	13430	13430	13430	13430	3000
601	20230907	093400	239581740	13440	13440	13440	13440	0
602	20230907	093300	239581740	13440	13440	13440	13440	216
603	20230907	093200	236678700	13450	13440	13450	13440	1001
604	20230907	093100	223225250	13450	13450	13450	13450	0
605	20230907	093000	223225250	13450	13440	13450	13440	2005
606	20230907	092900	196278000	13440	13440	13440	13440	896
607	20230907	092800	184235760	13440	13440	13440	13440	7107
608	20230907	092700	88717680	13440	13440	13440	13440	40
609	20230907	092600	88180080	13450	13450	13450	13450	0
610	20230907	092500	88180080	13450	13450	13450	13450	0
611	20230907	092400	88180080	13450	13450	13450	13450	0
612	20230907	092300	88180080	13450	13450	13450	13450	0
613	20230907	092200	88180080	13450	13450	13450	13450	0
614	20230907	092100	88180080	13450	13450	13450	13450	0
615	20230907	092000	88180080	13450	13450	13450	13450	0
616	20230907	091900	88180080	13450	13450	13450	13450	0
617	20230907	091800	88180080	13450	13450	13450	13450	0
618	20230907	091700	88180080	13450	13450	13450	13450	100
619	20230907	091600	86835080	13450	13440	13450	13440	13
620	20230907	091500	86660330	13440	13440	13440	13440	2700
621	20230907	091400	50372330	13440	13440	13440	13440	0
622	20230907	091300	50372330	13440	13440	13440	13440	0
623	20230907	091200	50372330	13440	13440	13440	13440	0
624	20230907	091100	50372330	13440	13440	13440	13440	0
625	20230907	091000	50372330	13440	13440	13440	13440	294
626	20230907	090900	46420970	13440	13440	13440	13440	1231
627	20230907	090800	29876330	13440	13440	13440	13440	0
628	20230907	090700	29876330	13440	13440	13440	13440	0
629	20230907	090600	29876330	13440	13440	13440	13440	81
630	20230907	090500	28787690	13450	13450	13450	13450	0
631	20230907	090400	28787690	13450	13440	13450	13440	11
632	20230907	090300	28639840	13440	13440	13440	13440	0
633	20230907	090200	28639840	13440	13440	13440	13440	60
634	20230907	090100	27833440	13440	13440	13440	13440	203
635	20230907	090000	25105120	13440	13440	13440	13440	1788