KissMeData/012620/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185100	79988970	9050	9050	9050	9050	307
3	20230914	185000	79988970	9050	9050	9050	9050	0
4	20230914	184900	79988970	9050	9050	9050	9050	0
5	20230914	184800	79988970	9050	9050	9050	9050	0
6	20230914	184700	79988970	9050	9050	9050	9050	0
7	20230914	184600	79988970	9050	9050	9050	9050	0
8	20230914	184500	79988970	9050	9050	9050	9050	0
9	20230914	184400	79988970	9050	9050	9050	9050	0
10	20230914	184300	79988970	9050	9050	9050	9050	0
11	20230914	184200	79988970	9050	9050	9050	9050	0
12	20230914	184100	79988970	9050	9050	9050	9050	0
13	20230914	184000	79988970	9050	9050	9050	9050	0
14	20230914	183900	79988970	9050	9050	9050	9050	0
15	20230914	183800	79988970	9050	9050	9050	9050	0
16	20230914	183700	79988970	9050	9050	9050	9050	0
17	20230914	183600	79988970	9050	9050	9050	9050	0
18	20230914	183500	79988970	9050	9050	9050	9050	0
19	20230914	183400	79988970	9050	9050	9050	9050	0
20	20230914	183300	79988970	9050	9050	9050	9050	0
21	20230914	183200	79988970	9050	9050	9050	9050	0
22	20230914	183100	79988970	9050	9050	9050	9050	0
23	20230914	183000	79988970	9050	9050	9050	9050	0
24	20230914	182900	79988970	9050	9050	9050	9050	0
25	20230914	182800	79988970	9050	9050	9050	9050	0
26	20230914	182700	79988970	9050	9050	9050	9050	0
27	20230914	182600	79988970	9050	9050	9050	9050	0
28	20230914	182500	79988970	9050	9050	9050	9050	0
29	20230914	182400	79988970	9050	9050	9050	9050	0
30	20230914	182300	79988970	9050	9050	9050	9050	0
31	20230914	182200	79988970	9050	9050	9050	9050	0
32	20230914	182100	79988970	9050	9050	9050	9050	307
33	20230914	182000	79988970	9050	9050	9050	9050	0
34	20230914	181900	79988970	9050	9050	9050	9050	0
35	20230914	181800	79988970	9050	9050	9050	9050	0
36	20230914	181700	79988970	9050	9050	9050	9050	0
37	20230914	181600	79988970	9050	9050	9050	9050	0
38	20230914	181500	79988970	9050	9050	9050	9050	0
39	20230914	181400	79988970	9050	9050	9050	9050	0
40	20230914	181300	79988970	9050	9050	9050	9050	0
41	20230914	181200	79988970	9050	9050	9050	9050	0
42	20230914	181100	79988970	9050	9050	9050	9050	0
43	20230914	181000	79988970	9050	9050	9050	9050	0
44	20230914	180900	79988970	9050	9050	9050	9050	0
45	20230914	180800	79988970	9050	9050	9050	9050	0
46	20230914	180700	79988970	9050	9050	9050	9050	0
47	20230914	180600	79988970	9050	9050	9050	9050	0
48	20230914	180500	79988970	9050	9050	9050	9050	0
49	20230914	180400	79988970	9050	9050	9050	9050	0
50	20230914	180300	79988970	9050	9050	9050	9050	0
51	20230914	180200	79988970	9050	9050	9050	9050	0
52	20230914	180100	79988970	9050	9050	9050	9050	0
53	20230914	180000	79988970	9050	9050	9050	9050	0
54	20230914	175900	79988970	9050	9050	9050	9050	0
55	20230914	175800	79988970	9050	9050	9050	9050	0
56	20230914	175700	79988970	9050	9050	9050	9050	0
57	20230914	175600	79988970	9050	9050	9050	9050	0
58	20230914	175500	79988970	9050	9050	9050	9050	0
59	20230914	175400	79988970	9050	9050	9050	9050	0
60	20230914	175300	79988970	9050	9050	9050	9050	0
61	20230914	175200	79988970	9050	9050	9050	9050	0
62	20230914	175100	79988970	9050	9050	9050	9050	307
63	20230914	175000	79988970	9050	9050	9050	9050	0
64	20230914	174900	79988970	9050	9050	9050	9050	0
65	20230914	174800	79988970	9050	9050	9050	9050	0
66	20230914	174700	79988970	9050	9050	9050	9050	0
67	20230914	174600	79988970	9050	9050	9050	9050	0
68	20230914	174500	79988970	9050	9050	9050	9050	0
69	20230914	174400	79988970	9050	9050	9050	9050	0
70	20230914	174300	79988970	9050	9050	9050	9050	0
71	20230914	174200	79988970	9050	9050	9050	9050	0
72	20230914	174100	79988970	9050	9050	9050	9050	0
73	20230914	174000	79988970	9050	9050	9050	9050	0
74	20230914	173900	79988970	9050	9050	9050	9050	0
75	20230914	173800	79988970	9050	9050	9050	9050	0
76	20230914	173700	79988970	9050	9050	9050	9050	0
77	20230914	173600	79988970	9050	9050	9050	9050	0
78	20230914	173500	79988970	9050	9050	9050	9050	0
79	20230914	173400	79988970	9050	9050	9050	9050	0
80	20230914	173300	79988970	9050	9050	9050	9050	0
81	20230914	173200	79988970	9050	9050	9050	9050	0
82	20230914	173100	79988970	9050	9050	9050	9050	0
83	20230914	173000	79988970	9050	9050	9050	9050	0
84	20230914	172900	79988970	9050	9050	9050	9050	0
85	20230914	172800	79988970	9050	9050	9050	9050	0
86	20230914	172700	79988970	9050	9050	9050	9050	0
87	20230914	172600	79988970	9050	9050	9050	9050	0
88	20230914	172500	79988970	9050	9050	9050	9050	0
89	20230914	172400	79988970	9050	9050	9050	9050	0
90	20230914	172300	79988970	9050	9050	9050	9050	0
91	20230914	172200	79988970	9050	9050	9050	9050	0
92	20230914	172100	79988970	9050	9050	9050	9050	307
93	20230914	172000	79988970	9050	9050	9050	9050	0
94	20230914	171900	79988970	9050	9050	9050	9050	0
95	20230914	171800	79988970	9050	9050	9050	9050	0
96	20230914	171700	79988970	9050	9050	9050	9050	0
97	20230914	171600	79988970	9050	9050	9050	9050	0
98	20230914	171500	79988970	9050	9050	9050	9050	0
99	20230914	171400	79988970	9050	9050	9050	9050	0
100	20230914	171300	79988970	9050	9050	9050	9050	0
101	20230914	171200	79988970	9050	9050	9050	9050	0
102	20230914	171100	79988970	9050	9050	9050	9050	0
103	20230914	171000	79988970	9050	9050	9050	9050	0
104	20230914	170900	79988970	9050	9050	9050	9050	0
105	20230914	170800	79988970	9050	9050	9050	9050	0
106	20230914	170700	79988970	9050	9050	9050	9050	0
107	20230914	170600	79988970	9050	9050	9050	9050	0
108	20230914	170500	79988970	9050	9050	9050	9050	0
109	20230914	170400	79988970	9050	9050	9050	9050	0
110	20230914	170300	79988970	9050	9050	9050	9050	0
111	20230914	170200	79988970	9050	9050	9050	9050	0
112	20230914	170100	79988970	9050	9050	9050	9050	0
113	20230914	170000	79988970	9050	9050	9050	9050	0
114	20230914	165900	79988970	9050	9050	9050	9050	0
115	20230914	165800	79988970	9050	9050	9050	9050	0
116	20230914	165700	79988970	9050	9050	9050	9050	0
117	20230914	165600	79988970	9050	9050	9050	9050	0
118	20230914	165500	79988970	9050	9050	9050	9050	0
119	20230914	165400	79988970	9050	9050	9050	9050	0
120	20230914	165300	79988970	9050	9050	9050	9050	0
121	20230914	165200	79988970	9050	9050	9050	9050	0
122	20230914	165100	79988970	9050	9050	9050	9050	307
123	20230914	165000	79988970	9050	9050	9050	9050	0
124	20230914	164900	79988970	9050	9050	9050	9050	0
125	20230914	164800	79988970	9050	9050	9050	9050	0
126	20230914	164700	79988970	9050	9050	9050	9050	0
127	20230914	164600	79988970	9050	9050	9050	9050	0
128	20230914	164500	79988970	9050	9050	9050	9050	0
129	20230914	164400	79988970	9050	9050	9050	9050	0
130	20230914	164300	79988970	9050	9050	9050	9050	0
131	20230914	164200	79988970	9050	9050	9050	9050	0
132	20230914	164100	79988970	9050	9050	9050	9050	0
133	20230914	164000	79988970	9050	9050	9050	9050	0
134	20230914	163900	79988970	9050	9050	9050	9050	0
135	20230914	163800	79988970	9050	9050	9050	9050	0
136	20230914	163700	79988970	9050	9050	9050	9050	0
137	20230914	163600	79988970	9050	9050	9050	9050	0
138	20230914	163500	79988970	9050	9050	9050	9050	0
139	20230914	163400	79988970	9050	9050	9050	9050	0
140	20230914	163300	79988970	9050	9050	9050	9050	0
141	20230914	163200	79988970	9050	9050	9050	9050	0
142	20230914	163100	79988970	9050	9050	9050	9050	0
143	20230914	163000	79988970	9050	9050	9050	9050	0
144	20230914	162900	79988970	9050	9050	9050	9050	0
145	20230914	162800	79988970	9050	9050	9050	9050	0
146	20230914	162700	79988970	9050	9050	9050	9050	0
147	20230914	162600	79988970	9050	9050	9050	9050	0
148	20230914	162500	79988970	9050	9050	9050	9050	0
149	20230914	162400	79988970	9050	9050	9050	9050	0
150	20230914	162300	79988970	9050	9050	9050	9050	0
151	20230914	162200	79988970	9050	9050	9050	9050	0
152	20230914	162100	79988970	9050	9050	9050	9050	307
153	20230914	162000	79988970	9050	9050	9050	9050	0
154	20230914	161900	79988970	9050	9050	9050	9050	0
155	20230914	161800	79988970	9050	9050	9050	9050	0
156	20230914	161700	79988970	9050	9050	9050	9050	0
157	20230914	161600	79988970	9050	9050	9050	9050	0
158	20230914	161500	79988970	9050	9050	9050	9050	0
159	20230914	161400	79988970	9050	9050	9050	9050	0
160	20230914	161300	79988970	9050	9050	9050	9050	0
161	20230914	161200	79988970	9050	9050	9050	9050	0
162	20230914	161100	79988970	9050	9050	9050	9050	0
163	20230914	161000	79988970	9050	9050	9050	9050	0
164	20230914	160900	79988970	9050	9050	9050	9050	0
165	20230914	160800	79988970	9050	9050	9050	9050	0
166	20230914	160700	79988970	9050	9050	9050	9050	0
167	20230914	160600	79988970	9050	9050	9050	9050	0
168	20230914	160500	79988970	9050	9050	9050	9050	0
169	20230914	160400	79988970	9050	9050	9050	9050	0
170	20230914	160300	79988970	9050	9050	9050	9050	0
171	20230914	160200	79988970	9050	9050	9050	9050	0
172	20230914	160100	79988970	9050	9050	9050	9050	0
173	20230914	160000	79988970	9050	9050	9050	9050	0
174	20230914	155900	79988970	9050	9050	9050	9050	0
175	20230914	155800	79988970	9050	9050	9050	9050	0
176	20230914	155700	79988970	9050	9050	9050	9050	0
177	20230914	155600	79988970	9050	9050	9050	9050	0
178	20230914	155500	79988970	9050	9050	9050	9050	0
179	20230914	155400	79988970	9050	9050	9050	9050	0
180	20230914	155300	79988970	9050	9050	9050	9050	0
181	20230914	155200	79988970	9050	9050	9050	9050	0
182	20230914	155100	79988970	9050	9050	9050	9050	307
183	20230914	155000	79988970	9050	9050	9050	9050	0
184	20230914	154900	79988970	9050	9050	9050	9050	0
185	20230914	154800	79988970	9050	9050	9050	9050	0
186	20230914	154700	79988970	9050	9050	9050	9050	0
187	20230914	154600	79988970	9050	9050	9050	9050	0
188	20230914	154500	79988970	9050	9050	9050	9050	0
189	20230914	154400	79988970	9050	9050	9050	9050	0
190	20230914	154300	79988970	9050	9050	9050	9050	0
191	20230914	154200	79988970	9050	9050	9050	9050	0
192	20230914	154100	79988970	9050	9050	9050	9050	0
193	20230914	154000	79988970	9050	9050	9050	9050	0
194	20230914	153900	79988970	9050	9050	9050	9050	0
195	20230914	153800	79988970	9050	9050	9050	9050	0
196	20230914	153700	79988970	9050	9050	9050	9050	0
197	20230914	153600	79988970	9050	9050	9050	9050	0
198	20230914	153500	79988970	9050	9050	9050	9050	0
199	20230914	153400	79988970	9050	9050	9050	9050	0
200	20230914	153300	79988970	9050	9050	9050	9050	0
201	20230914	153200	79988970	9050	9050	9050	9050	0
202	20230914	153100	79988970	9050	9050	9050	9050	0
203	20230914	153000	79988970	9050	9050	9050	9050	307
204	20230914	152900	77210620	9070	9070	9070	9070	0
205	20230914	152800	77210620	9070	9070	9070	9070	0
206	20230914	152700	77210620	9070	9070	9070	9070	0
207	20230914	152600	77210620	9070	9070	9070	9070	0
208	20230914	152500	77210620	9070	9070	9070	9070	0
209	20230914	152400	77210620	9070	9070	9070	9070	0
210	20230914	152300	77210620	9070	9070	9070	9070	0
211	20230914	152200	77210620	9070	9070	9070	9070	0
212	20230914	152100	77210620	9070	9070	9070	9070	0
213	20230914	152000	77210620	9070	9070	9070	9070	0
214	20230914	151900	77210620	9070	9070	9070	9070	1
215	20230914	151800	77201550	9070	9070	9070	9070	1
216	20230914	151700	77192480	9070	9070	9070	9070	1
217	20230914	151600	77183410	9070	9070	9070	9070	0
218	20230914	151500	77183410	9070	9070	9070	9070	1
219	20230914	151400	77174340	9070	9070	9070	9070	1
220	20230914	151300	77165270	9070	9070	9070	9070	1
221	20230914	151200	77156200	9070	9070	9070	9070	2
222	20230914	151100	77138060	9070	9070	9070	9070	0
223	20230914	151000	77138060	9070	9070	9070	9070	18
224	20230914	150900	76974800	9070	9070	9070	9070	1
225	20230914	150800	76965730	9070	9070	9070	9070	2
226	20230914	150700	76947590	9070	9070	9070	9070	1
227	20230914	150600	76938520	9070	9070	9070	9070	0
228	20230914	150500	76938520	9070	9070	9070	9070	1
229	20230914	150400	76929450	9070	9070	9070	9070	1
230	20230914	150300	76920380	9070	9070	9070	9070	1
231	20230914	150200	76911310	9070	9070	9070	9070	1
232	20230914	150100	76902240	9070	9070	9070	9070	1
233	20230914	150000	76893170	9070	9070	9070	9070	0
234	20230914	145900	76893170	9070	9070	9070	9070	1
235	20230914	145800	76884100	9070	9070	9070	9070	1
236	20230914	145700	76875030	9070	9070	9070	9070	1
237	20230914	145600	76865960	9070	9070	9070	9070	1
238	20230914	145500	76856890	9070	9070	9070	9070	0
239	20230914	145400	76856890	9070	9070	9070	9070	1
240	20230914	145300	76847820	9070	9070	9070	9070	1
241	20230914	145200	76838750	9070	9070	9070	9070	1
242	20230914	145100	76829680	9070	9070	9070	9070	1
243	20230914	145000	76820610	9070	9070	9070	9070	3
244	20230914	144900	76793400	9070	9070	9070	9070	1
245	20230914	144800	76784330	9070	9070	9070	9070	1
246	20230914	144700	76775260	9070	9070	9070	9070	1
247	20230914	144600	76766190	9070	9070	9070	9070	1
248	20230914	144500	76757120	9070	9070	9070	9070	0
249	20230914	144400	76757120	9070	9070	9070	9070	1
250	20230914	144300	76748050	9070	9070	9070	9070	1
251	20230914	144200	76738980	9070	9070	9070	9070	1
252	20230914	144100	76729910	9070	9070	9070	9070	1
253	20230914	144000	76720840	9070	9070	9070	9070	1
254	20230914	143900	76711770	9070	9070	9070	9070	0
255	20230914	143800	76711770	9070	9070	9070	9070	1
256	20230914	143700	76702700	9070	9070	9070	9070	1
257	20230914	143600	76693630	9070	9070	9070	9070	1
258	20230914	143500	76684560	9070	9070	9070	9070	1
259	20230914	143400	76675490	9070	9070	9070	9070	0
260	20230914	143300	76675490	9070	9070	9070	9070	1
261	20230914	143200	76666420	9070	9070	9070	9070	1
262	20230914	143100	76657350	9070	9070	9070	9070	1
263	20230914	143000	76648280	9070	9070	9070	9070	12
264	20230914	142900	76539440	9070	9070	9070	9070	1
265	20230914	142800	76530370	9070	9070	9070	9070	1
266	20230914	142700	76521300	9070	9070	9070	9070	1
267	20230914	142600	76512230	9060	9070	9070	9060	5
268	20230914	142500	76466920	9070	9070	9070	9070	21
269	20230914	142400	76276450	9070	9070	9070	9070	33
270	20230914	142300	75977140	9070	9070	9070	9070	1
271	20230914	142200	75968070	9070	9070	9070	9070	1
272	20230914	142100	75959000	9070	9070	9070	9070	1
273	20230914	142000	75949930	9070	9070	9070	9070	1
274	20230914	141900	75940860	9070	9070	9070	9070	1
275	20230914	141800	75931790	9070	9070	9070	9070	0
276	20230914	141700	75931790	9070	9070	9070	9070	1
277	20230914	141600	75922720	9070	9070	9070	9070	1
278	20230914	141500	75913650	9070	9070	9070	9070	1
279	20230914	141400	75904580	9070	9070	9070	9070	1
280	20230914	141300	75895510	9030	9060	9060	9030	1792
281	20230914	141200	59698670	9070	9070	9070	9070	1
282	20230914	141100	59689600	9070	9070	9070	9070	1
283	20230914	141000	59680530	9070	9070	9070	9070	1
284	20230914	140900	59671460	9070	9070	9070	9070	1
285	20230914	140800	59662390	9070	9070	9070	9070	0
286	20230914	140700	59662390	9070	9070	9070	9070	1
287	20230914	140600	59653320	9070	9070	9070	9070	1
288	20230914	140500	59644250	9070	9070	9070	9070	1
289	20230914	140400	59635180	9070	9070	9070	9070	1
290	20230914	140300	59626110	9070	9070	9070	9070	0
291	20230914	140200	59626110	9070	9070	9070	9070	1
292	20230914	140100	59617040	9070	9070	9070	9070	3
293	20230914	140000	59589830	9070	9070	9070	9070	1
294	20230914	135900	59580760	9070	9070	9070	9070	1
295	20230914	135800	59571690	9070	9070	9070	9070	1
296	20230914	135700	59562620	9070	9070	9070	9070	0
297	20230914	135600	59562620	9070	9070	9070	9070	2
298	20230914	135500	59544480	9070	9070	9070	9070	1
299	20230914	135400	59535410	9070	9070	9070	9070	1
300	20230914	135300	59526340	9070	9070	9070	9070	1
301	20230914	135200	59517270	9070	9070	9070	9070	0
302	20230914	135100	59517270	9070	9070	9070	9070	1
303	20230914	135000	59508200	9070	9070	9070	9070	1
304	20230914	134900	59499130	9070	9070	9070	9070	1
305	20230914	134800	59490060	9070	9070	9070	9070	1
306	20230914	134700	59480990	9070	9070	9070	9070	0
307	20230914	134600	59480990	9070	9070	9070	9070	1
308	20230914	134500	59471920	9070	9070	9070	9070	1
309	20230914	134400	59462850	9070	9070	9070	9070	1
310	20230914	134300	59453780	9070	9070	9070	9070	1
311	20230914	134200	59444710	9070	9070	9070	9070	0
312	20230914	134100	59444710	9070	9070	9070	9070	1
313	20230914	134000	59435640	9070	9070	9070	9070	1
314	20230914	133900	59426570	9070	9070	9070	9070	1
315	20230914	133800	59417500	9070	9070	9070	9070	1
316	20230914	133700	59408430	9070	9070	9070	9070	1
317	20230914	133600	59399360	9060	9060	9060	9060	5
318	20230914	133500	59354060	9070	9070	9070	9070	1
319	20230914	133400	59344990	9070	9070	9070	9070	1
320	20230914	133300	59335920	9070	9070	9070	9070	1
321	20230914	133200	59326850	9070	9070	9070	9070	1
322	20230914	133100	59317780	9060	9060	9060	9060	26
323	20230914	133000	59082220	9070	9070	9070	9070	1
324	20230914	132900	59073150	9070	9070	9070	9070	1
325	20230914	132800	59064080	9070	9070	9070	9070	1
326	20230914	132700	59055010	9070	9070	9070	9070	1
327	20230914	132600	59045940	9070	9070	9070	9070	0
328	20230914	132500	59045940	9070	9070	9070	9070	1
329	20230914	132400	59036870	9070	9070	9070	9070	1
330	20230914	132300	59027800	9070	9070	9070	9070	1
331	20230914	132200	59018730	9070	9070	9070	9070	1
332	20230914	132100	59009660	9070	9070	9070	9070	1
333	20230914	132000	59000590	9070	9070	9070	9070	0
334	20230914	131900	59000590	9070	9070	9070	9070	2
335	20230914	131800	58982450	9070	9070	9070	9070	2
336	20230914	131700	58964310	9070	9070	9070	9070	1
337	20230914	131600	58955240	9070	9070	9070	9070	1
338	20230914	131500	58946170	9070	9070	9070	9070	0
339	20230914	131400	58946170	9070	9070	9070	9070	1
340	20230914	131300	58937100	9070	9070	9070	9070	1
341	20230914	131200	58928030	9070	9070	9070	9070	1
342	20230914	131100	58918960	9070	9070	9070	9070	1
343	20230914	131000	58909890	9070	9070	9070	9070	0
344	20230914	130900	58909890	9070	9070	9070	9070	1
345	20230914	130800	58900820	9070	9070	9070	9070	1
346	20230914	130700	58891750	9070	9070	9070	9070	1
347	20230914	130600	58882680	9070	9070	9070	9070	21
348	20230914	130500	58692210	9070	9070	9070	9070	0
349	20230914	130400	58692210	9070	9070	9070	9070	1
350	20230914	130300	58683140	9070	9070	9070	9070	1
351	20230914	130200	58674070	9070	9070	9070	9070	1
352	20230914	130100	58665000	9070	9070	9070	9070	1
353	20230914	130000	58655930	9070	9070	9070	9070	1
354	20230914	125900	58646860	9070	9070	9070	9070	0
355	20230914	125800	58646860	9070	9070	9070	9070	1
356	20230914	125700	58637790	9070	9070	9070	9070	60
357	20230914	125600	58093590	9070	9070	9070	9070	1
358	20230914	125500	58084520	9070	9070	9070	9070	1
359	20230914	125400	58075450	9070	9070	9070	9070	0
360	20230914	125300	58075450	9070	9070	9070	9070	1
361	20230914	125200	58066380	9070	9070	9070	9070	1
362	20230914	125100	58057310	9070	9070	9070	9070	1
363	20230914	125000	58048240	9070	9070	9070	9070	1
364	20230914	124900	58039170	9070	9070	9070	9070	0
365	20230914	124800	58039170	9070	9070	9070	9070	1
366	20230914	124700	58030100	9070	9070	9070	9070	1
367	20230914	124600	58021030	9070	9070	9070	9070	1
368	20230914	124500	58011960	9070	9070	9070	9070	1
369	20230914	124400	58002890	9070	9070	9070	9070	6
370	20230914	124300	57948470	9070	9070	9070	9070	1
371	20230914	124200	57939400	9060	9060	9060	9060	3
372	20230914	124100	57912220	9060	9060	9060	9060	6
373	20230914	124000	57857860	9060	9060	9060	9060	1
374	20230914	123900	57848800	9060	9060	9060	9060	1
375	20230914	123800	57839740	9060	9060	9060	9060	0
376	20230914	123700	57839740	9060	9060	9060	9060	1
377	20230914	123600	57830680	9060	9060	9060	9060	1
378	20230914	123500	57821620	9060	9060	9060	9060	1
379	20230914	123400	57812560	9060	9060	9060	9060	1
380	20230914	123300	57803500	9060	9060	9060	9060	0
381	20230914	123200	57803500	9060	9060	9060	9060	1
382	20230914	123100	57794440	9060	9060	9060	9060	1
383	20230914	123000	57785380	9060	9060	9060	9060	1
384	20230914	122900	57776320	9060	9060	9060	9060	1
385	20230914	122800	57767260	9060	9060	9060	9060	0
386	20230914	122700	57767260	9060	9060	9060	9060	1
387	20230914	122600	57758200	9060	9060	9060	9060	1
388	20230914	122500	57749140	9060	9060	9060	9060	1
389	20230914	122400	57740080	9060	9060	9060	9060	1
390	20230914	122300	57731020	9060	9060	9060	9060	0
391	20230914	122200	57731020	9060	9060	9060	9060	1
392	20230914	122100	57721960	9060	9060	9060	9060	1
393	20230914	122000	57712900	9060	9060	9060	9060	1
394	20230914	121900	57703840	9060	9060	9060	9060	1
395	20230914	121800	57694780	9060	9060	9060	9060	1
396	20230914	121700	57685720	9060	9060	9060	9060	0
397	20230914	121600	57685720	9060	9060	9060	9060	1
398	20230914	121500	57676660	9060	9060	9060	9060	57
399	20230914	121400	57160240	9060	9060	9060	9060	1
400	20230914	121300	57151180	9060	9060	9060	9060	1
401	20230914	121200	57142120	9060	9060	9060	9060	0
402	20230914	121100	57142120	9060	9060	9060	9060	1
403	20230914	121000	57133060	9060	9060	9060	9060	1
404	20230914	120900	57124000	9060	9060	9060	9060	1
405	20230914	120800	57114940	9060	9060	9060	9060	1
406	20230914	120700	57105880	9060	9060	9060	9060	0
407	20230914	120600	57105880	9060	9060	9060	9060	1
408	20230914	120500	57096820	9060	9060	9060	9060	1
409	20230914	120400	57087760	9060	9060	9060	9060	1
410	20230914	120300	57078700	9060	9060	9060	9060	1
411	20230914	120200	57069640	9050	9050	9050	9050	0
412	20230914	120100	57069640	9050	9050	9050	9050	1
413	20230914	120000	57060590	9050	9050	9050	9050	0
414	20230914	115900	57060590	9050	9050	9050	9050	0
415	20230914	115800	57060590	9050	9050	9050	9050	34
416	20230914	115700	56752890	9050	9050	9050	9050	0
417	20230914	115600	56752890	9050	9050	9050	9050	0
418	20230914	115500	56752890	9050	9050	9050	9050	0
419	20230914	115400	56752890	9050	9050	9050	9050	0
420	20230914	115300	56752890	9050	9050	9050	9050	0
421	20230914	115200	56752890	9050	9050	9050	9050	320
422	20230914	115100	53856890	9060	9060	9060	9060	0
423	20230914	115000	53856890	9060	9060	9060	9060	0
424	20230914	114900	53856890	9060	9060	9060	9060	0
425	20230914	114800	53856890	9060	9060	9060	9060	0
426	20230914	114700	53856890	9060	9060	9060	9060	0
427	20230914	114600	53856890	9060	9060	9060	9060	0
428	20230914	114500	53856890	9060	9060	9060	9060	0
429	20230914	114400	53856890	9060	9060	9060	9060	0
430	20230914	114300	53856890	9060	9060	9060	9060	0
431	20230914	114200	53856890	9060	9060	9060	9060	0
432	20230914	114100	53856890	9060	9060	9060	9060	0
433	20230914	114000	53856890	9060	9060	9060	9060	0
434	20230914	113900	53856890	9060	9060	9060	9060	10
435	20230914	113800	53766290	9060	9060	9060	9060	0
436	20230914	113700	53766290	9060	9060	9060	9060	0
437	20230914	113600	53766290	9060	9060	9060	9060	0
438	20230914	113500	53766290	9060	9060	9060	9060	0
439	20230914	113400	53766290	9060	9060	9060	9060	0
440	20230914	113300	53766290	9060	9060	9060	9060	0
441	20230914	113200	53766290	9060	9060	9060	9060	0
442	20230914	113100	53766290	9060	9060	9060	9060	0
443	20230914	113000	53766290	9060	9060	9060	9060	0
444	20230914	112900	53766290	9060	9060	9060	9060	0
445	20230914	112800	53766290	9060	9060	9060	9060	0
446	20230914	112700	53766290	9060	9060	9060	9060	0
447	20230914	112600	53766290	9060	9060	9060	9060	0
448	20230914	112500	53766290	9060	9060	9060	9060	0
449	20230914	112400	53766290	9060	9060	9060	9060	0
450	20230914	112300	53766290	9060	9060	9060	9060	0
451	20230914	112200	53766290	9060	9060	9060	9060	0
452	20230914	112100	53766290	9060	9060	9060	9060	0
453	20230914	112000	53766290	9060	9060	9060	9060	0
454	20230914	111900	53766290	9060	9060	9060	9060	0
455	20230914	111800	53766290	9060	9060	9060	9060	0
456	20230914	111700	53766290	9060	9060	9060	9060	0
457	20230914	111600	53766290	9060	9060	9060	9060	0
458	20230914	111500	53766290	9060	9060	9060	9060	0
459	20230914	111400	53766290	9060	9060	9060	9060	0
460	20230914	111300	53766290	9060	9060	9060	9060	0
461	20230914	111200	53766290	9060	9060	9060	9060	0
462	20230914	111100	53766290	9060	9060	9060	9060	0
463	20230914	111000	53766290	9060	9060	9060	9060	60
464	20230914	110900	53222690	9060	9060	9060	9060	0
465	20230914	110800	53222690	9060	9060	9060	9060	0
466	20230914	110700	53222690	9060	9060	9060	9060	0
467	20230914	110600	53222690	9060	9060	9060	9060	0
468	20230914	110500	53222690	9060	9060	9060	9060	0
469	20230914	110400	53222690	9060	9060	9060	9060	13
470	20230914	110300	53104910	9060	9060	9060	9060	0
471	20230914	110200	53104910	9060	9060	9060	9060	0
472	20230914	110100	53104910	9060	9060	9060	9060	0
473	20230914	110000	53104910	9060	9060	9060	9060	0
474	20230914	105900	53104910	9060	9060	9060	9060	0
475	20230914	105800	53104910	9060	9060	9060	9060	87
476	20230914	105700	52316690	9060	9060	9060	9060	0
477	20230914	105600	52316690	9060	9060	9060	9060	0
478	20230914	105500	52316690	9060	9060	9060	9060	0
479	20230914	105400	52316690	9060	9060	9060	9060	0
480	20230914	105300	52316690	9060	9060	9060	9060	13
481	20230914	105200	52198910	9060	9060	9060	9060	87
482	20230914	105100	51410690	9050	9050	9050	9050	13
483	20230914	105000	51293040	9060	9060	9060	9060	100
484	20230914	104900	50387040	9060	9060	9060	9060	160
485	20230914	104800	48937440	9050	9050	9050	9050	1
486	20230914	104700	48928390	9010	9010	9010	9010	0
487	20230914	104600	48928390	9010	9010	9010	9010	0
488	20230914	104500	48928390	9010	9010	9010	9010	0
489	20230914	104400	48928390	9010	9010	9010	9010	0
490	20230914	104300	48928390	9010	9050	9050	9010	2402
491	20230914	104200	27245120	9070	9070	9070	9070	0
492	20230914	104100	27245120	9070	9070	9070	9070	0
493	20230914	104000	27245120	9070	9070	9070	9070	0
494	20230914	103900	27245120	9070	9070	9070	9070	0
495	20230914	103800	27245120	9070	9070	9070	9070	0
496	20230914	103700	27245120	9070	9070	9070	9070	6
497	20230914	103600	27190700	9080	9080	9080	9080	0
498	20230914	103500	27190700	9080	9080	9080	9080	0
499	20230914	103400	27190700	9080	9080	9080	9080	5
500	20230914	103300	27145300	9040	9050	9050	9040	20
501	20230914	103200	26964420	9080	9080	9080	9080	0
502	20230914	103100	26964420	9080	9080	9080	9080	0
503	20230914	103000	26964420	9080	9080	9080	9080	11
504	20230914	102900	26864540	9040	9040	9040	9040	0
505	20230914	102800	26864540	9040	9040	9040	9040	0
506	20230914	102700	26864540	9040	9040	9040	9040	0
507	20230914	102600	26864540	9040	9040	9040	9040	0
508	20230914	102500	26864540	9040	9040	9040	9040	0
509	20230914	102400	26864540	9040	9040	9040	9040	0
510	20230914	102300	26864540	9040	9050	9050	9040	125
511	20230914	102200	25734040	9050	9050	9050	9050	3
512	20230914	102100	25706890	9030	9030	9030	9030	0
513	20230914	102000	25706890	9030	9030	9030	9030	0
514	20230914	101900	25706890	9030	9080	9080	9030	2000
515	20230914	101800	7597340	9080	9080	9080	9080	0
516	20230914	101700	7597340	9080	9080	9080	9080	55
517	20230914	101600	7097940	9090	9090	9090	9090	0
518	20230914	101500	7097940	9090	9090	9090	9090	0
519	20230914	101400	7097940	9090	9090	9090	9090	3
520	20230914	101300	7070670	9090	9090	9090	9090	9
521	20230914	101200	6988860	9090	9090	9090	9090	0
522	20230914	101100	6988860	9090	9090	9090	9090	0
523	20230914	101000	6988860	9090	9090	9090	9090	0
524	20230914	100900	6988860	9090	9090	9090	9090	63
525	20230914	100800	6416190	9090	9090	9090	9090	48
526	20230914	100700	5979870	9090	9090	9090	9090	0
527	20230914	100600	5979870	9090	9090	9090	9090	0
528	20230914	100500	5979870	9090	9090	9090	9090	0
529	20230914	100400	5979870	9090	9090	9090	9090	0
530	20230914	100300	5979870	9090	9090	9090	9090	0
531	20230914	100200	5979870	9090	9090	9090	9090	0
532	20230914	100100	5979870	9090	9090	9090	9090	0
533	20230914	100000	5979870	9090	9090	9090	9090	0
534	20230914	095900	5979870	9090	9090	9090	9090	0
535	20230914	095800	5979870	9090	9090	9090	9090	0
536	20230914	095700	5979870	9090	9090	9090	9090	0
537	20230914	095600	5979870	9090	9090	9090	9090	0
538	20230914	095500	5979870	9090	9090	9090	9090	0
539	20230914	095400	5979870	9090	9090	9090	9090	0
540	20230914	095300	5979870	9090	9090	9090	9090	0
541	20230914	095200	5979870	9090	9090	9090	9090	0
542	20230914	095100	5979870	9090	9090	9090	9090	0
543	20230914	095000	5979870	9090	9090	9090	9090	0
544	20230914	094900	5979870	9090	9090	9090	9090	0
545	20230914	094800	5979870	9090	9090	9090	9090	0
546	20230914	094700	5979870	9090	9090	9090	9090	0
547	20230914	094600	5979870	9090	9090	9090	9090	0
548	20230914	094500	5979870	9090	9090	9090	9090	9
549	20230914	094400	5898060	9090	9090	9090	9090	0
550	20230914	094300	5898060	9090	9090	9090	9090	0
551	20230914	094200	5898060	9090	9090	9090	9090	98
552	20230914	094100	5007240	9090	9090	9090	9090	10
553	20230914	094000	4916340	9090	9090	9090	9090	0
554	20230914	093900	4916340	9090	9090	9090	9090	0
555	20230914	093800	4916340	9090	9090	9090	9090	0
556	20230914	093700	4916340	9090	9090	9090	9090	0
557	20230914	093600	4916340	9090	9090	9090	9090	1
558	20230914	093500	4907250	9090	9090	9090	9090	0
559	20230914	093400	4907250	9090	9090	9090	9090	0
560	20230914	093300	4907250	9090	9090	9090	9090	0
561	20230914	093200	4907250	9090	9090	9090	9090	0
562	20230914	093100	4907250	9090	9090	9090	9090	0
563	20230914	093000	4907250	9090	9090	9090	9090	5
564	20230914	092900	4861800	9080	9080	9080	9080	18
565	20230914	092800	4698360	9080	9080	9080	9080	0
566	20230914	092700	4698360	9080	9080	9080	9080	0
567	20230914	092600	4698360	9080	9080	9080	9080	0
568	20230914	092500	4698360	9080	9080	9080	9080	0
569	20230914	092400	4698360	9080	9080	9080	9080	0
570	20230914	092300	4698360	9080	9080	9080	9080	0
571	20230914	092200	4698360	9080	9080	9080	9080	0
572	20230914	092100	4698360	9080	9080	9080	9080	0
573	20230914	092000	4698360	9080	9080	9080	9080	0
574	20230914	091900	4698360	9080	9080	9080	9080	0
575	20230914	091800	4698360	9080	9080	9080	9080	0
576	20230914	091700	4698360	9080	9080	9080	9080	125
577	20230914	091600	3563360	9080	9080	9080	9080	6
578	20230914	091500	3508880	9080	9080	9080	9080	0
579	20230914	091400	3508880	9080	9080	9080	9080	0
580	20230914	091300	3508880	9080	9080	9080	9080	0
581	20230914	091200	3508880	9080	9080	9080	9080	30
582	20230914	091100	3236480	9050	9050	9050	9050	0
583	20230914	091000	3236480	9050	9050	9050	9050	0
584	20230914	090900	3236480	9050	9050	9050	9050	0
585	20230914	090800	3236480	9050	9050	9050	9050	0
586	20230914	090700	3236480	9050	9050	9050	9050	0
587	20230914	090600	3236480	9050	9050	9050	9050	0
588	20230914	090500	3236480	9050	9080	9080	9050	289
589	20230914	090400	616580	9080	9080	9080	9080	25
590	20230914	090300	389580	9060	9060	9060	9060	0
591	20230914	090200	389580	9060	9060	9060	9060	0
592	20230914	090100	389580	9060	9060	9060	9060	0
593	20230914	090000	389580	9060	9060	9060	9060	43