KissMeData/377330/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204900	74331560	9140	9140	9140	9140	286
3	20230905	204800	74331560	9140	9140	9140	9140	0
4	20230905	204700	74331560	9140	9140	9140	9140	0
5	20230905	204600	74331560	9140	9140	9140	9140	0
6	20230905	204500	74331560	9140	9140	9140	9140	0
7	20230905	204400	74331560	9140	9140	9140	9140	0
8	20230905	204300	74331560	9140	9140	9140	9140	0
9	20230905	204200	74331560	9140	9140	9140	9140	0
10	20230905	204100	74331560	9140	9140	9140	9140	0
11	20230905	204000	74331560	9140	9140	9140	9140	0
12	20230905	203900	74331560	9140	9140	9140	9140	0
13	20230905	203800	74331560	9140	9140	9140	9140	0
14	20230905	203700	74331560	9140	9140	9140	9140	0
15	20230905	203600	74331560	9140	9140	9140	9140	0
16	20230905	203500	74331560	9140	9140	9140	9140	0
17	20230905	203400	74331560	9140	9140	9140	9140	0
18	20230905	203300	74331560	9140	9140	9140	9140	0
19	20230905	203200	74331560	9140	9140	9140	9140	0
20	20230905	203100	74331560	9140	9140	9140	9140	0
21	20230905	203000	74331560	9140	9140	9140	9140	0
22	20230905	202900	74331560	9140	9140	9140	9140	0
23	20230905	202800	74331560	9140	9140	9140	9140	0
24	20230905	202700	74331560	9140	9140	9140	9140	0
25	20230905	202600	74331560	9140	9140	9140	9140	0
26	20230905	202500	74331560	9140	9140	9140	9140	0
27	20230905	202400	74331560	9140	9140	9140	9140	0
28	20230905	202300	74331560	9140	9140	9140	9140	0
29	20230905	202200	74331560	9140	9140	9140	9140	0
30	20230905	202100	74331560	9140	9140	9140	9140	0
31	20230905	202000	74331560	9140	9140	9140	9140	0
32	20230905	201900	74331560	9140	9140	9140	9140	286
33	20230905	201800	74331560	9140	9140	9140	9140	0
34	20230905	201700	74331560	9140	9140	9140	9140	0
35	20230905	201600	74331560	9140	9140	9140	9140	0
36	20230905	201500	74331560	9140	9140	9140	9140	0
37	20230905	201400	74331560	9140	9140	9140	9140	0
38	20230905	201300	74331560	9140	9140	9140	9140	0
39	20230905	201200	74331560	9140	9140	9140	9140	0
40	20230905	201100	74331560	9140	9140	9140	9140	0
41	20230905	201000	74331560	9140	9140	9140	9140	0
42	20230905	200900	74331560	9140	9140	9140	9140	0
43	20230905	200800	74331560	9140	9140	9140	9140	0
44	20230905	200700	74331560	9140	9140	9140	9140	0
45	20230905	200600	74331560	9140	9140	9140	9140	0
46	20230905	200500	74331560	9140	9140	9140	9140	0
47	20230905	200400	74331560	9140	9140	9140	9140	0
48	20230905	200300	74331560	9140	9140	9140	9140	0
49	20230905	200200	74331560	9140	9140	9140	9140	0
50	20230905	200100	74331560	9140	9140	9140	9140	0
51	20230905	200000	74331560	9140	9140	9140	9140	0
52	20230905	195900	74331560	9140	9140	9140	9140	0
53	20230905	195800	74331560	9140	9140	9140	9140	0
54	20230905	195700	74331560	9140	9140	9140	9140	0
55	20230905	195600	74331560	9140	9140	9140	9140	0
56	20230905	195500	74331560	9140	9140	9140	9140	0
57	20230905	195400	74331560	9140	9140	9140	9140	0
58	20230905	195300	74331560	9140	9140	9140	9140	0
59	20230905	195200	74331560	9140	9140	9140	9140	0
60	20230905	195100	74331560	9140	9140	9140	9140	0
61	20230905	195000	74331560	9140	9140	9140	9140	0
62	20230905	194900	74331560	9140	9140	9140	9140	286
63	20230905	194800	74331560	9140	9140	9140	9140	0
64	20230905	194700	74331560	9140	9140	9140	9140	0
65	20230905	194600	74331560	9140	9140	9140	9140	0
66	20230905	194500	74331560	9140	9140	9140	9140	0
67	20230905	194400	74331560	9140	9140	9140	9140	0
68	20230905	194300	74331560	9140	9140	9140	9140	0
69	20230905	194200	74331560	9140	9140	9140	9140	0
70	20230905	194100	74331560	9140	9140	9140	9140	0
71	20230905	194000	74331560	9140	9140	9140	9140	0
72	20230905	193900	74331560	9140	9140	9140	9140	0
73	20230905	193800	74331560	9140	9140	9140	9140	0
74	20230905	193700	74331560	9140	9140	9140	9140	0
75	20230905	193600	74331560	9140	9140	9140	9140	0
76	20230905	193500	74331560	9140	9140	9140	9140	0
77	20230905	193400	74331560	9140	9140	9140	9140	0
78	20230905	193300	74331560	9140	9140	9140	9140	0
79	20230905	193200	74331560	9140	9140	9140	9140	0
80	20230905	193100	74331560	9140	9140	9140	9140	0
81	20230905	193000	74331560	9140	9140	9140	9140	0
82	20230905	192900	74331560	9140	9140	9140	9140	0
83	20230905	192800	74331560	9140	9140	9140	9140	0
84	20230905	192700	74331560	9140	9140	9140	9140	0
85	20230905	192600	74331560	9140	9140	9140	9140	0
86	20230905	192500	74331560	9140	9140	9140	9140	0
87	20230905	192400	74331560	9140	9140	9140	9140	0
88	20230905	192300	74331560	9140	9140	9140	9140	0
89	20230905	192200	74331560	9140	9140	9140	9140	0
90	20230905	192100	74331560	9140	9140	9140	9140	0
91	20230905	192000	74331560	9140	9140	9140	9140	0
92	20230905	191900	74331560	9140	9140	9140	9140	286
93	20230905	191800	74331560	9140	9140	9140	9140	0
94	20230905	191700	74331560	9140	9140	9140	9140	0
95	20230905	191600	74331560	9140	9140	9140	9140	0
96	20230905	191500	74331560	9140	9140	9140	9140	0
97	20230905	191400	74331560	9140	9140	9140	9140	0
98	20230905	191300	74331560	9140	9140	9140	9140	0
99	20230905	191200	74331560	9140	9140	9140	9140	0
100	20230905	191100	74331560	9140	9140	9140	9140	0
101	20230905	191000	74331560	9140	9140	9140	9140	0
102	20230905	190900	74331560	9140	9140	9140	9140	0
103	20230905	190800	74331560	9140	9140	9140	9140	0
104	20230905	190700	74331560	9140	9140	9140	9140	0
105	20230905	190600	74331560	9140	9140	9140	9140	0
106	20230905	190500	74331560	9140	9140	9140	9140	0
107	20230905	190400	74331560	9140	9140	9140	9140	0
108	20230905	190300	74331560	9140	9140	9140	9140	0
109	20230905	190200	74331560	9140	9140	9140	9140	0
110	20230905	190100	74331560	9140	9140	9140	9140	0
111	20230905	190000	74331560	9140	9140	9140	9140	0
112	20230905	185900	74331560	9140	9140	9140	9140	0
113	20230905	185800	74331560	9140	9140	9140	9140	0
114	20230905	185700	74331560	9140	9140	9140	9140	0
115	20230905	185600	74331560	9140	9140	9140	9140	0
116	20230905	185500	74331560	9140	9140	9140	9140	0
117	20230905	185400	74331560	9140	9140	9140	9140	0
118	20230905	185300	74331560	9140	9140	9140	9140	0
119	20230905	185200	74331560	9140	9140	9140	9140	0
120	20230905	185100	74331560	9140	9140	9140	9140	0
121	20230905	185000	74331560	9140	9140	9140	9140	0
122	20230905	184900	74331560	9140	9140	9140	9140	286
123	20230905	184800	74331560	9140	9140	9140	9140	0
124	20230905	184700	74331560	9140	9140	9140	9140	0
125	20230905	184600	74331560	9140	9140	9140	9140	0
126	20230905	184500	74331560	9140	9140	9140	9140	0
127	20230905	184400	74331560	9140	9140	9140	9140	0
128	20230905	184300	74331560	9140	9140	9140	9140	0
129	20230905	184200	74331560	9140	9140	9140	9140	0
130	20230905	184100	74331560	9140	9140	9140	9140	0
131	20230905	184000	74331560	9140	9140	9140	9140	0
132	20230905	183900	74331560	9140	9140	9140	9140	0
133	20230905	183800	74331560	9140	9140	9140	9140	0
134	20230905	183700	74331560	9140	9140	9140	9140	0
135	20230905	183600	74331560	9140	9140	9140	9140	0
136	20230905	183500	74331560	9140	9140	9140	9140	0
137	20230905	183400	74331560	9140	9140	9140	9140	0
138	20230905	183300	74331560	9140	9140	9140	9140	0
139	20230905	183200	74331560	9140	9140	9140	9140	0
140	20230905	183100	74331560	9140	9140	9140	9140	0
141	20230905	183000	74331560	9140	9140	9140	9140	0
142	20230905	182900	74331560	9140	9140	9140	9140	0
143	20230905	182800	74331560	9140	9140	9140	9140	0
144	20230905	182700	74331560	9140	9140	9140	9140	0
145	20230905	182600	74331560	9140	9140	9140	9140	0
146	20230905	182500	74331560	9140	9140	9140	9140	0
147	20230905	182400	74331560	9140	9140	9140	9140	0
148	20230905	182300	74331560	9140	9140	9140	9140	0
149	20230905	182200	74331560	9140	9140	9140	9140	0
150	20230905	182100	74331560	9140	9140	9140	9140	0
151	20230905	182000	74331560	9140	9140	9140	9140	0
152	20230905	181900	74331560	9140	9140	9140	9140	286
153	20230905	181800	74331560	9140	9140	9140	9140	0
154	20230905	181700	74331560	9140	9140	9140	9140	0
155	20230905	181600	74331560	9140	9140	9140	9140	0
156	20230905	181500	74331560	9140	9140	9140	9140	0
157	20230905	181400	74331560	9140	9140	9140	9140	0
158	20230905	181300	74331560	9140	9140	9140	9140	0
159	20230905	181200	74331560	9140	9140	9140	9140	0
160	20230905	181100	74331560	9140	9140	9140	9140	0
161	20230905	181000	74331560	9140	9140	9140	9140	0
162	20230905	180900	74331560	9140	9140	9140	9140	0
163	20230905	180800	74331560	9140	9140	9140	9140	0
164	20230905	180700	74331560	9140	9140	9140	9140	0
165	20230905	180600	74331560	9140	9140	9140	9140	0
166	20230905	180500	74331560	9140	9140	9140	9140	0
167	20230905	180400	74331560	9140	9140	9140	9140	0
168	20230905	180300	74331560	9140	9140	9140	9140	0
169	20230905	180200	74331560	9140	9140	9140	9140	0
170	20230905	180100	74331560	9140	9140	9140	9140	0
171	20230905	180000	74331560	9140	9140	9140	9140	0
172	20230905	175900	74331560	9140	9140	9140	9140	0
173	20230905	175800	74331560	9140	9140	9140	9140	0
174	20230905	175700	74331560	9140	9140	9140	9140	0
175	20230905	175600	74331560	9140	9140	9140	9140	0
176	20230905	175500	74331560	9140	9140	9140	9140	0
177	20230905	175400	74331560	9140	9140	9140	9140	0
178	20230905	175300	74331560	9140	9140	9140	9140	0
179	20230905	175200	74331560	9140	9140	9140	9140	0
180	20230905	175100	74331560	9140	9140	9140	9140	0
181	20230905	175000	74331560	9140	9140	9140	9140	0
182	20230905	174900	74331560	9140	9140	9140	9140	286
183	20230905	174800	74331560	9140	9140	9140	9140	0
184	20230905	174700	74331560	9140	9140	9140	9140	0
185	20230905	174600	74331560	9140	9140	9140	9140	0
186	20230905	174500	74331560	9140	9140	9140	9140	0
187	20230905	174400	74331560	9140	9140	9140	9140	0
188	20230905	174300	74331560	9140	9140	9140	9140	0
189	20230905	174200	74331560	9140	9140	9140	9140	0
190	20230905	174100	74331560	9140	9140	9140	9140	0
191	20230905	174000	74331560	9140	9140	9140	9140	0
192	20230905	173900	74331560	9140	9140	9140	9140	0
193	20230905	173800	74331560	9140	9140	9140	9140	0
194	20230905	173700	74331560	9140	9140	9140	9140	0
195	20230905	173600	74331560	9140	9140	9140	9140	0
196	20230905	173500	74331560	9140	9140	9140	9140	0
197	20230905	173400	74331560	9140	9140	9140	9140	0
198	20230905	173300	74331560	9140	9140	9140	9140	0
199	20230905	173200	74331560	9140	9140	9140	9140	0
200	20230905	173100	74331560	9140	9140	9140	9140	0
201	20230905	173000	74331560	9140	9140	9140	9140	0
202	20230905	172900	74331560	9140	9140	9140	9140	0
203	20230905	172800	74331560	9140	9140	9140	9140	0
204	20230905	172700	74331560	9140	9140	9140	9140	0
205	20230905	172600	74331560	9140	9140	9140	9140	0
206	20230905	172500	74331560	9140	9140	9140	9140	0
207	20230905	172400	74331560	9140	9140	9140	9140	0
208	20230905	172300	74331560	9140	9140	9140	9140	0
209	20230905	172200	74331560	9140	9140	9140	9140	0
210	20230905	172100	74331560	9140	9140	9140	9140	0
211	20230905	172000	74331560	9140	9140	9140	9140	0
212	20230905	171900	74331560	9140	9140	9140	9140	286
213	20230905	171800	74331560	9140	9140	9140	9140	0
214	20230905	171700	74331560	9140	9140	9140	9140	0
215	20230905	171600	74331560	9140	9140	9140	9140	0
216	20230905	171500	74331560	9140	9140	9140	9140	0
217	20230905	171400	74331560	9140	9140	9140	9140	0
218	20230905	171300	74331560	9140	9140	9140	9140	0
219	20230905	171200	74331560	9140	9140	9140	9140	0
220	20230905	171100	74331560	9140	9140	9140	9140	0
221	20230905	171000	74331560	9140	9140	9140	9140	0
222	20230905	170900	74331560	9140	9140	9140	9140	0
223	20230905	170800	74331560	9140	9140	9140	9140	0
224	20230905	170700	74331560	9140	9140	9140	9140	0
225	20230905	170600	74331560	9140	9140	9140	9140	0
226	20230905	170500	74331560	9140	9140	9140	9140	0
227	20230905	170400	74331560	9140	9140	9140	9140	0
228	20230905	170300	74331560	9140	9140	9140	9140	0
229	20230905	170200	74331560	9140	9140	9140	9140	0
230	20230905	170100	74331560	9140	9140	9140	9140	0
231	20230905	170000	74331560	9140	9140	9140	9140	0
232	20230905	165900	74331560	9140	9140	9140	9140	0
233	20230905	165800	74331560	9140	9140	9140	9140	0
234	20230905	165700	74331560	9140	9140	9140	9140	0
235	20230905	165600	74331560	9140	9140	9140	9140	0
236	20230905	165500	74331560	9140	9140	9140	9140	0
237	20230905	165400	74331560	9140	9140	9140	9140	0
238	20230905	165300	74331560	9140	9140	9140	9140	0
239	20230905	165200	74331560	9140	9140	9140	9140	0
240	20230905	165100	74331560	9140	9140	9140	9140	0
241	20230905	165000	74331560	9140	9140	9140	9140	0
242	20230905	164900	74331560	9140	9140	9140	9140	286
243	20230905	164800	74331560	9140	9140	9140	9140	0
244	20230905	164700	74331560	9140	9140	9140	9140	0
245	20230905	164600	74331560	9140	9140	9140	9140	0
246	20230905	164500	74331560	9140	9140	9140	9140	0
247	20230905	164400	74331560	9140	9140	9140	9140	0
248	20230905	164300	74331560	9140	9140	9140	9140	0
249	20230905	164200	74331560	9140	9140	9140	9140	0
250	20230905	164100	74331560	9140	9140	9140	9140	0
251	20230905	164000	74331560	9140	9140	9140	9140	0
252	20230905	163900	74331560	9140	9140	9140	9140	0
253	20230905	163800	74331560	9140	9140	9140	9140	0
254	20230905	163700	74331560	9140	9140	9140	9140	0
255	20230905	163600	74331560	9140	9140	9140	9140	0
256	20230905	163500	74331560	9140	9140	9140	9140	0
257	20230905	163400	74331560	9140	9140	9140	9140	0
258	20230905	163300	74331560	9140	9140	9140	9140	0
259	20230905	163200	74331560	9140	9140	9140	9140	0
260	20230905	163100	74331560	9140	9140	9140	9140	0
261	20230905	163000	74331560	9140	9140	9140	9140	0
262	20230905	162900	74331560	9140	9140	9140	9140	0
263	20230905	162800	74331560	9140	9140	9140	9140	0
264	20230905	162700	74331560	9140	9140	9140	9140	0
265	20230905	162600	74331560	9140	9140	9140	9140	0
266	20230905	162500	74331560	9140	9140	9140	9140	0
267	20230905	162400	74331560	9140	9140	9140	9140	0
268	20230905	162300	74331560	9140	9140	9140	9140	0
269	20230905	162200	74331560	9140	9140	9140	9140	0
270	20230905	162100	74331560	9140	9140	9140	9140	0
271	20230905	162000	74331560	9140	9140	9140	9140	0
272	20230905	161900	74331560	9140	9140	9140	9140	286
273	20230905	161800	74331560	9140	9140	9140	9140	0
274	20230905	161700	74331560	9140	9140	9140	9140	0
275	20230905	161600	74331560	9140	9140	9140	9140	0
276	20230905	161500	74331560	9140	9140	9140	9140	0
277	20230905	161400	74331560	9140	9140	9140	9140	0
278	20230905	161300	74331560	9140	9140	9140	9140	0
279	20230905	161200	74331560	9140	9140	9140	9140	0
280	20230905	161100	74331560	9140	9140	9140	9140	0
281	20230905	161000	74331560	9140	9140	9140	9140	0
282	20230905	160900	74331560	9140	9140	9140	9140	0
283	20230905	160800	74331560	9140	9140	9140	9140	0
284	20230905	160700	74331560	9140	9140	9140	9140	0
285	20230905	160600	74331560	9140	9140	9140	9140	0
286	20230905	160500	74331560	9140	9140	9140	9140	0
287	20230905	160400	74331560	9140	9140	9140	9140	0
288	20230905	160300	74331560	9140	9140	9140	9140	0
289	20230905	160200	74331560	9140	9140	9140	9140	0
290	20230905	160100	74331560	9140	9140	9140	9140	0
291	20230905	160000	74331560	9140	9140	9140	9140	0
292	20230905	155900	74331560	9140	9140	9140	9140	0
293	20230905	155800	74331560	9140	9140	9140	9140	0
294	20230905	155700	74331560	9140	9140	9140	9140	0
295	20230905	155600	74331560	9140	9140	9140	9140	0
296	20230905	155500	74331560	9140	9140	9140	9140	0
297	20230905	155400	74331560	9140	9140	9140	9140	0
298	20230905	155300	74331560	9140	9140	9140	9140	0
299	20230905	155200	74331560	9140	9140	9140	9140	0
300	20230905	155100	74331560	9140	9140	9140	9140	0
301	20230905	155000	74331560	9140	9140	9140	9140	0
302	20230905	154900	74331560	9140	9140	9140	9140	286
303	20230905	154800	74331560	9140	9140	9140	9140	0
304	20230905	154700	74331560	9140	9140	9140	9140	0
305	20230905	154600	74331560	9140	9140	9140	9140	0
306	20230905	154500	74331560	9140	9140	9140	9140	0
307	20230905	154400	74331560	9140	9140	9140	9140	0
308	20230905	154300	74331560	9140	9140	9140	9140	0
309	20230905	154200	74331560	9140	9140	9140	9140	0
310	20230905	154100	74331560	9140	9140	9140	9140	0
311	20230905	154000	74331560	9140	9140	9140	9140	0
312	20230905	153900	74331560	9140	9140	9140	9140	0
313	20230905	153800	74331560	9140	9140	9140	9140	0
314	20230905	153700	74331560	9140	9140	9140	9140	0
315	20230905	153600	74331560	9140	9140	9140	9140	0
316	20230905	153500	74331560	9140	9140	9140	9140	0
317	20230905	153400	74331560	9140	9140	9140	9140	0
318	20230905	153300	74331560	9140	9140	9140	9140	0
319	20230905	153200	74331560	9140	9140	9140	9140	0
320	20230905	153100	74331560	9140	9140	9140	9140	0
321	20230905	153000	74331560	9140	9140	9140	9140	286
322	20230905	152900	71717520	9130	9130	9130	9130	0
323	20230905	152800	71717520	9130	9130	9130	9130	0
324	20230905	152700	71717520	9130	9130	9130	9130	0
325	20230905	152600	71717520	9130	9130	9130	9130	0
326	20230905	152500	71717520	9130	9130	9130	9130	0
327	20230905	152400	71717520	9130	9130	9130	9130	0
328	20230905	152300	71717520	9130	9130	9130	9130	0
329	20230905	152200	71717520	9130	9130	9130	9130	0
330	20230905	152100	71717520	9130	9130	9130	9130	0
331	20230905	152000	71717520	9130	9130	9130	9130	0
332	20230905	151900	71717520	9130	9130	9130	9130	0
333	20230905	151800	71717520	9130	9130	9130	9130	1
334	20230905	151700	71708390	9060	9060	9060	9060	0
335	20230905	151600	71708390	9060	9070	9070	9060	100
336	20230905	151500	70802370	9060	9080	9080	9060	169
337	20230905	151400	69270890	9140	9140	9140	9140	0
338	20230905	151300	69270890	9140	9140	9140	9140	0
339	20230905	151200	69270890	9140	9140	9140	9140	10
340	20230905	151100	69179490	9140	9140	9140	9140	0
341	20230905	151000	69179490	9140	9140	9140	9140	0
342	20230905	150900	69179490	9140	9140	9140	9140	0
343	20230905	150800	69179490	9140	9140	9140	9140	0
344	20230905	150700	69179490	9140	9120	9140	9120	220
345	20230905	150600	67168710	9120	9120	9120	9120	0
346	20230905	150500	67168710	9120	9120	9120	9120	55
347	20230905	150400	66667110	9130	9130	9130	9130	0
348	20230905	150300	66667110	9130	9130	9130	9130	0
349	20230905	150200	66667110	9130	9120	9130	9120	3
350	20230905	150100	66639740	9120	9120	9120	9120	2
351	20230905	150000	66621500	9140	9130	9140	9130	2
352	20230905	145900	66603230	9070	9070	9070	9070	0
353	20230905	145800	66603230	9070	9070	9070	9070	18
354	20230905	145700	66439970	9080	9080	9080	9080	3
355	20230905	145600	66412730	9080	9080	9080	9080	0
356	20230905	145500	66412730	9080	9090	9090	9080	4
357	20230905	145400	66376400	9090	9090	9090	9090	15
358	20230905	145300	66240050	9090	9090	9090	9090	78
359	20230905	145200	65531030	9090	9140	9140	9090	24
360	20230905	145100	65312820	9130	9130	9130	9130	1
361	20230905	145000	65303690	9100	9100	9100	9100	0
362	20230905	144900	65303690	9100	9100	9100	9100	0
363	20230905	144800	65303690	9100	9120	9120	9100	42
364	20230905	144700	64921090	9120	9120	9120	9120	20
365	20230905	144600	64738690	9240	9200	9240	9200	50
366	20230905	144500	64277020	9260	9260	9260	9260	1
367	20230905	144400	64267760	9100	9060	9300	9060	1028
368	20230905	144300	54862340	9060	9060	9060	9060	0
369	20230905	144200	54862340	9060	9060	9060	9060	0
370	20230905	144100	54862340	9060	9060	9060	9060	32
371	20230905	144000	54572420	9050	9050	9050	9050	2
372	20230905	143900	54554320	9060	9060	9060	9060	0
373	20230905	143800	54554320	9060	9060	9060	9060	0
374	20230905	143700	54554320	9060	9060	9060	9060	20
375	20230905	143600	54373120	9060	9060	9060	9060	0
376	20230905	143500	54373120	9060	9060	9060	9060	0
377	20230905	143400	54373120	9060	9060	9060	9060	0
378	20230905	143300	54373120	9060	9050	9060	9050	10
379	20230905	143200	54282610	9050	9050	9050	9050	126
380	20230905	143100	53142310	9040	9040	9040	9040	2
381	20230905	143000	53124230	9040	9040	9040	9040	0
382	20230905	142900	53124230	9040	9040	9040	9040	0
383	20230905	142800	53124230	9040	9040	9040	9040	0
384	20230905	142700	53124230	9040	9040	9040	9040	0
385	20230905	142600	53124230	9040	9040	9040	9040	1
386	20230905	142500	53115190	9050	9050	9050	9050	0
387	20230905	142400	53115190	9050	9050	9050	9050	0
388	20230905	142300	53115190	9050	9050	9050	9050	18
389	20230905	142200	52952290	9060	9060	9060	9060	0
390	20230905	142100	52952290	9060	9060	9060	9060	1
391	20230905	142000	52943230	9060	9060	9060	9060	0
392	20230905	141900	52943230	9060	9060	9060	9060	0
393	20230905	141800	52943230	9060	9060	9060	9060	0
394	20230905	141700	52943230	9060	9060	9060	9060	0
395	20230905	141600	52943230	9060	9060	9060	9060	10
396	20230905	141500	52852630	9050	9050	9050	9050	0
397	20230905	141400	52852630	9050	9050	9050	9050	0
398	20230905	141300	52852630	9050	9050	9050	9050	2
399	20230905	141200	52834530	9060	9050	9060	9050	64
400	20230905	141100	52255320	9050	9050	9050	9050	30
401	20230905	141000	51983820	9050	9050	9050	9050	0
402	20230905	140900	51983820	9050	9050	9050	9050	3
403	20230905	140800	51956670	9040	9040	9040	9040	1
404	20230905	140700	51947630	9040	9040	9040	9040	2
405	20230905	140600	51929550	9060	9060	9060	9060	0
406	20230905	140500	51929550	9060	9060	9060	9060	0
407	20230905	140400	51929550	9060	9060	9060	9060	0
408	20230905	140300	51929550	9060	9060	9060	9060	0
409	20230905	140200	51929550	9060	9060	9060	9060	0
410	20230905	140100	51929550	9060	9060	9060	9060	0
411	20230905	140000	51929550	9060	9060	9060	9060	0
412	20230905	135900	51929550	9060	9060	9060	9060	0
413	20230905	135800	51929550	9060	9060	9060	9060	1
414	20230905	135700	51920490	9040	9050	9050	9040	3
415	20230905	135600	51893350	9040	9040	9040	9040	12
416	20230905	135500	51784870	9060	9060	9060	9060	25
417	20230905	135400	51558370	9060	9060	9060	9060	0
418	20230905	135300	51558370	9060	9060	9060	9060	0
419	20230905	135200	51558370	9060	9060	9060	9060	0
420	20230905	135100	51558370	9060	9060	9060	9060	0
421	20230905	135000	51558370	9060	9060	9070	9060	4
422	20230905	134900	51522120	9070	9070	9070	9070	0
423	20230905	134800	51522120	9070	9070	9070	9070	0
424	20230905	134700	51522120	9070	9070	9070	9070	0
425	20230905	134600	51522120	9070	9070	9070	9070	1
426	20230905	134500	51513050	9060	9060	9060	9060	2
427	20230905	134400	51494930	9070	9070	9070	9070	0
428	20230905	134300	51494930	9070	9070	9070	9070	0
429	20230905	134200	51494930	9070	9070	9070	9070	0
430	20230905	134100	51494930	9070	9070	9070	9070	0
431	20230905	134000	51494930	9070	9070	9070	9070	0
432	20230905	133900	51494930	9070	9070	9070	9070	0
433	20230905	133800	51494930	9070	9070	9070	9070	0
434	20230905	133700	51494930	9070	9070	9070	9070	0
435	20230905	133600	51494930	9070	9070	9070	9070	10
436	20230905	133500	51404230	9060	9060	9060	9060	2
437	20230905	133400	51386110	9070	9070	9070	9070	0
438	20230905	133300	51386110	9070	9040	9070	9040	2
439	20230905	133200	51368000	9070	9070	9070	9070	0
440	20230905	133100	51368000	9070	9070	9070	9070	0
441	20230905	133000	51368000	9070	9060	9070	9030	301
442	20230905	132900	48647000	9060	9060	9060	9060	0
443	20230905	132800	48647000	9060	9060	9060	9060	0
444	20230905	132700	48647000	9060	9060	9060	9060	0
445	20230905	132600	48647000	9060	9060	9060	9060	0
446	20230905	132500	48647000	9060	9060	9060	9060	0
447	20230905	132400	48647000	9060	9060	9060	9060	0
448	20230905	132300	48647000	9060	9060	9060	9060	0
449	20230905	132200	48647000	9060	9060	9060	9060	8
450	20230905	132100	48574520	9070	9070	9070	9070	1
451	20230905	132000	48565450	9070	9070	9070	9070	0
452	20230905	131900	48565450	9070	9070	9070	9070	0
453	20230905	131800	48565450	9070	9070	9070	9070	0
454	20230905	131700	48565450	9070	9070	9070	9070	1
455	20230905	131600	48556380	9070	9070	9070	9070	4
456	20230905	131500	48520100	9070	9070	9070	9070	3
457	20230905	131400	48492890	9070	9070	9070	9070	2
458	20230905	131300	48474750	9070	9070	9070	9070	0
459	20230905	131200	48474750	9070	9070	9070	9070	0
460	20230905	131100	48474750	9070	9070	9070	9070	0
461	20230905	131000	48474750	9070	9070	9070	9070	2
462	20230905	130900	48456610	9070	9070	9070	9070	0
463	20230905	130800	48456610	9070	9070	9070	9070	1
464	20230905	130700	48447540	9060	9050	9060	9050	11
465	20230905	130600	48347970	9050	9050	9050	9050	2
466	20230905	130500	48329870	9050	9040	9050	9040	208
467	20230905	130400	46447480	9040	9040	9040	9040	0
468	20230905	130300	46447480	9040	9040	9040	9040	382
469	20230905	130200	42994200	9040	9040	9040	9040	1
470	20230905	130100	42985160	9040	9040	9040	9040	1
471	20230905	130000	42976120	9040	9040	9040	9040	2
472	20230905	125900	42958040	9030	9030	9030	9030	0
473	20230905	125800	42958040	9030	9030	9030	9030	0
474	20230905	125700	42958040	9030	9030	9030	9030	2
475	20230905	125600	42939980	9040	9040	9040	9040	0
476	20230905	125500	42939980	9040	9040	9040	9040	0
477	20230905	125400	42939980	9040	9040	9040	9040	1
478	20230905	125300	42930940	9040	9040	9040	9040	0
479	20230905	125200	42930940	9040	9040	9040	9040	1
480	20230905	125100	42921900	9030	9030	9030	9030	0
481	20230905	125000	42921900	9030	9030	9030	9030	4
482	20230905	124900	42885780	9020	9020	9020	9020	0
483	20230905	124800	42885780	9020	9020	9020	9020	0
484	20230905	124700	42885780	9020	9020	9020	9020	0
485	20230905	124600	42885780	9020	9020	9020	9020	0
486	20230905	124500	42885780	9020	9020	9020	9020	2
487	20230905	124400	42867740	9010	9010	9010	9010	0
488	20230905	124300	42867740	9010	9010	9010	9010	0
489	20230905	124200	42867740	9010	9020	9020	9010	780
490	20230905	124100	35832170	9020	9020	9020	9020	2
491	20230905	124000	35814130	9030	9030	9030	9030	0
492	20230905	123900	35814130	9030	9030	9030	9030	0
493	20230905	123800	35814130	9030	9030	9030	9030	0
494	20230905	123700	35814130	9030	9030	9030	9030	0
495	20230905	123600	35814130	9030	9030	9030	9030	0
496	20230905	123500	35814130	9030	9030	9030	9030	0
497	20230905	123400	35814130	9030	9030	9030	9030	0
498	20230905	123300	35814130	9030	9030	9030	9030	0
499	20230905	123200	35814130	9030	9030	9030	9030	0
500	20230905	123100	35814130	9030	9030	9030	9030	1
501	20230905	123000	35805100	9030	9030	9030	9030	1
502	20230905	122900	35796070	9040	9040	9040	9040	0
503	20230905	122800	35796070	9040	9040	9040	9040	0
504	20230905	122700	35796070	9040	9040	9040	9040	0
505	20230905	122600	35796070	9040	9020	9040	9020	3
506	20230905	122500	35768990	9040	9040	9040	9040	1
507	20230905	122400	35759950	9020	9030	9040	9020	86
508	20230905	122300	34984200	9030	9030	9030	9030	0
509	20230905	122200	34984200	9030	9030	9030	9030	1
510	20230905	122100	34975170	9030	9030	9030	9030	2
511	20230905	122000	34957110	9020	9020	9020	9020	2
512	20230905	121900	34939070	9020	9020	9020	9020	0
513	20230905	121800	34939070	9020	9020	9020	9020	0
514	20230905	121700	34939070	9020	9020	9020	9020	0
515	20230905	121600	34939070	9020	9030	9030	9020	4
516	20230905	121500	34902960	9020	9020	9020	9020	1
517	20230905	121400	34893940	9020	9020	9020	9020	1
518	20230905	121300	34884920	9020	9020	9020	9020	2
519	20230905	121200	34866880	9030	9030	9030	9030	0
520	20230905	121100	34866880	9030	9030	9030	9030	0
521	20230905	121000	34866880	9030	9030	9030	9030	0
522	20230905	120900	34866880	9030	9030	9030	9030	0
523	20230905	120800	34866880	9030	9030	9030	9030	38
524	20230905	120700	34523740	9040	9040	9040	9040	0
525	20230905	120600	34523740	9040	9040	9040	9040	16
526	20230905	120500	34379100	9030	9030	9030	9030	2
527	20230905	120400	34361040	9030	9030	9030	9030	0
528	20230905	120300	34361040	9030	9030	9030	9030	0
529	20230905	120200	34361040	9030	9030	9030	9030	0
530	20230905	120100	34361040	9030	9030	9030	9030	0
531	20230905	120000	34361040	9030	9030	9030	9030	10
532	20230905	115900	34270740	9040	9040	9040	9040	1
533	20230905	115800	34261700	9030	9030	9030	9030	0
534	20230905	115700	34261700	9030	9030	9030	9030	0
535	20230905	115600	34261700	9030	9030	9030	9030	0
536	20230905	115500	34261700	9030	9030	9030	9030	3
537	20230905	115400	34234610	9030	9030	9030	9030	0
538	20230905	115300	34234610	9030	9030	9030	9030	10
539	20230905	115200	34144310	9050	9050	9050	9050	0
540	20230905	115100	34144310	9050	9050	9050	9050	0
541	20230905	115000	34144310	9050	9050	9050	9050	0
542	20230905	114900	34144310	9050	9050	9050	9040	4
543	20230905	114800	34108130	9020	9030	9030	9020	113
544	20230905	114700	33087850	9050	9050	9050	9050	0
545	20230905	114600	33087850	9050	9030	9050	9030	6
546	20230905	114500	33033640	9040	9040	9040	9040	0
547	20230905	114400	33033640	9040	9040	9040	9040	0
548	20230905	114300	33033640	9040	9040	9040	9040	0
549	20230905	114200	33033640	9040	9040	9040	9040	0
550	20230905	114100	33033640	9040	9040	9040	9040	0
551	20230905	114000	33033640	9040	9040	9040	9040	12
552	20230905	113900	32925160	9050	9050	9050	9050	0
553	20230905	113800	32925160	9050	9050	9050	9050	0
554	20230905	113700	32925160	9050	9050	9050	9050	0
555	20230905	113600	32925160	9050	9050	9050	9050	0
556	20230905	113500	32925160	9050	9050	9050	9050	0
557	20230905	113400	32925160	9050	9040	9050	9040	2
558	20230905	113300	32907070	9050	9050	9050	9050	0
559	20230905	113200	32907070	9050	9040	9050	9040	3
560	20230905	113100	32879940	9050	9050	9050	9050	0
561	20230905	113000	32879940	9050	9050	9050	9050	1
562	20230905	112900	32870890	9040	9030	9040	9030	10
563	20230905	112800	32780500	9020	9020	9020	9020	150
564	20230905	112700	31427500	9020	9030	9030	9020	215
565	20230905	112600	29486530	9040	9040	9040	9040	0
566	20230905	112500	29486530	9040	9040	9040	9040	11
567	20230905	112400	29387090	9040	9040	9040	9040	0
568	20230905	112300	29387090	9040	9040	9040	9040	3
569	20230905	112200	29359970	9030	9030	9030	9030	0
570	20230905	112100	29359970	9030	9030	9030	9030	4
571	20230905	112000	29323850	9030	9030	9030	9030	0
572	20230905	111900	29323850	9030	9030	9030	9030	0
573	20230905	111800	29323850	9030	9030	9030	9030	0
574	20230905	111700	29323850	9030	9030	9030	9030	0
575	20230905	111600	29323850	9030	9030	9030	9030	0
576	20230905	111500	29323850	9030	9030	9030	9030	0
577	20230905	111400	29323850	9030	9030	9030	9030	52
578	20230905	111300	28854290	9030	9040	9040	9030	144
579	20230905	111200	27553490	9040	9040	9040	9040	0
580	20230905	111100	27553490	9040	9040	9040	9040	1
581	20230905	111000	27544450	9040	9040	9040	9040	3
582	20230905	110900	27517330	9050	9050	9050	9050	0
583	20230905	110800	27517330	9050	9050	9050	9050	0
584	20230905	110700	27517330	9050	9050	9050	9050	0
585	20230905	110600	27517330	9050	9050	9050	9050	0
586	20230905	110500	27517330	9050	9050	9050	9050	0
587	20230905	110400	27517330	9050	9050	9050	9050	0
588	20230905	110300	27517330	9050	9050	9050	9050	12
589	20230905	110200	27408730	9050	9050	9050	9050	0
590	20230905	110100	27408730	9050	9050	9050	9050	0
591	20230905	110000	27408730	9050	9050	9050	9050	0
592	20230905	105900	27408730	9050	9050	9050	9050	0
593	20230905	105800	27408730	9050	9050	9050	9050	0
594	20230905	105700	27408730	9050	9050	9050	9050	0
595	20230905	105600	27408730	9050	9050	9050	9050	0
596	20230905	105500	27408730	9050	9050	9050	9050	0
597	20230905	105400	27408730	9050	9050	9050	9050	1
598	20230905	105300	27399680	9040	9040	9040	9040	0
599	20230905	105200	27399680	9040	9040	9040	9040	1
600	20230905	105100	27390640	9040	9040	9040	9040	0
601	20230905	105000	27390640	9040	9040	9040	9040	5
602	20230905	104900	27345440	9050	9050	9050	9050	0
603	20230905	104800	27345440	9050	9050	9050	9050	0
604	20230905	104700	27345440	9050	9050	9050	9050	10
605	20230905	104600	27254940	9050	9030	9050	9030	73
606	20230905	104500	26595580	9040	9040	9040	9040	0
607	20230905	104400	26595580	9040	9040	9040	9040	0
608	20230905	104300	26595580	9040	9040	9040	9040	0
609	20230905	104200	26595580	9040	9040	9040	9040	0
610	20230905	104100	26595580	9040	9040	9040	9040	0
611	20230905	104000	26595580	9040	9040	9040	9040	0
612	20230905	103900	26595580	9040	9040	9040	9040	0
613	20230905	103800	26595580	9040	9040	9040	9040	3
614	20230905	103700	26568460	9030	9030	9030	9030	0
615	20230905	103600	26568460	9030	9030	9030	9030	0
616	20230905	103500	26568460	9030	9050	9050	9030	108
617	20230905	103400	25593020	9020	9020	9020	9020	2
618	20230905	103300	25574980	9060	9060	9060	9060	0
619	20230905	103200	25574980	9060	9060	9060	9060	0
620	20230905	103100	25574980	9060	9060	9060	9060	0
621	20230905	103000	25574980	9060	9010	9060	9010	21
622	20230905	102900	25385360	9010	9010	9010	9010	2
623	20230905	102800	25367340	9010	9010	9010	9010	10
624	20230905	102700	25277240	9010	9010	9010	9010	0
625	20230905	102600	25277240	9010	9000	9010	9000	86
626	20230905	102500	24502440	9000	9000	9000	9000	150
627	20230905	102400	23152440	9000	9000	9000	9000	0
628	20230905	102300	23152440	9000	9000	9000	9000	0
629	20230905	102200	23152440	9000	9000	9000	9000	0
630	20230905	102100	23152440	9000	9000	9000	9000	25
631	20230905	102000	22927440	9010	9010	9010	9010	22
632	20230905	101900	22729220	9010	9010	9010	9010	0
633	20230905	101800	22729220	9010	9010	9010	9010	2
634	20230905	101700	22711200	9050	9050	9050	9050	0
635	20230905	101600	22711200	9050	9040	9050	9040	12
636	20230905	101500	22602610	9010	9010	9010	9010	170
637	20230905	101400	21070910	9010	9010	9010	9010	0
638	20230905	101300	21070910	9010	9010	9010	9010	2
639	20230905	101200	21052890	9050	9050	9050	9050	0
640	20230905	101100	21052890	9050	9050	9050	9050	2
641	20230905	101000	21034790	9010	9040	9040	9010	200
642	20230905	100900	19229880	9040	9040	9040	9040	0
643	20230905	100800	19229880	9040	9040	9040	9040	0
644	20230905	100700	19229880	9040	9040	9040	9040	0
645	20230905	100600	19229880	9040	9040	9040	9040	0
646	20230905	100500	19229880	9040	9040	9040	9040	1
647	20230905	100400	19220840	9040	9040	9040	9040	0
648	20230905	100300	19220840	9040	9040	9040	9040	0
649	20230905	100200	19220840	9040	9040	9040	9040	0
650	20230905	100100	19220840	9040	9040	9040	9040	0
651	20230905	100000	19220840	9040	9040	9040	9040	0
652	20230905	095900	19220840	9040	9040	9040	9040	16
653	20230905	095800	19076200	9040	9040	9040	9040	0
654	20230905	095700	19076200	9040	9040	9040	9040	1
655	20230905	095600	19067160	9040	9040	9040	9040	1
656	20230905	095500	19058120	9050	9050	9050	9050	110
657	20230905	095400	18062620	9050	9050	9050	9050	0
658	20230905	095300	18062620	9050	9050	9050	9050	1
659	20230905	095200	18053570	9040	9040	9040	9040	55
660	20230905	095100	17556370	9040	9040	9040	9040	1
661	20230905	095000	17547330	9030	9030	9030	9030	1
662	20230905	094900	17538300	9030	9030	9030	9030	0
663	20230905	094800	17538300	9030	9030	9030	9030	5
664	20230905	094700	17493150	9030	9030	9030	9030	0
665	20230905	094600	17493150	9030	9030	9030	9030	0
666	20230905	094500	17493150	9030	9030	9030	9030	21
667	20230905	094400	17303520	9040	9040	9040	9040	0
668	20230905	094300	17303520	9040	9050	9050	9040	4
669	20230905	094200	17267340	9050	9050	9050	9050	0
670	20230905	094100	17267340	9050	9050	9050	9050	0
671	20230905	094000	17267340	9050	9050	9050	9050	0
672	20230905	093900	17267340	9050	9050	9050	9050	101
673	20230905	093800	16353290	9060	9060	9060	9060	126
674	20230905	093700	15211730	9070	9070	9070	9070	1
675	20230905	093600	15202660	9060	9070	9070	9060	586
676	20230905	093500	9893400	9070	9070	9070	9070	4
677	20230905	093400	9857120	9070	9070	9070	9060	216
678	20230905	093300	7900000	9070	9070	9070	9070	0
679	20230905	093200	7900000	9070	9070	9070	9070	0
680	20230905	093100	7900000	9070	9070	9070	9070	0
681	20230905	093000	7900000	9070	9070	9070	9070	0
682	20230905	092900	7900000	9070	9070	9070	9070	0
683	20230905	092800	7900000	9070	9070	9070	9070	0
684	20230905	092700	7900000	9070	9070	9070	9070	0
685	20230905	092600	7900000	9070	9070	9070	9070	1
686	20230905	092500	7890930	9070	9070	9070	9070	18
687	20230905	092400	7727670	9070	9070	9070	9070	0
688	20230905	092300	7727670	9070	9070	9070	9070	0
689	20230905	092200	7727670	9070	9070	9070	9070	0
690	20230905	092100	7727670	9070	9070	9070	9070	0
691	20230905	092000	7727670	9070	9060	9070	9060	112
692	20230905	091900	6712850	9050	9050	9050	9050	0
693	20230905	091800	6712850	9050	9050	9050	9050	0
694	20230905	091700	6712850	9050	9050	9050	9050	0
695	20230905	091600	6712850	9050	9040	9050	9040	62
696	20230905	091500	6151760	9050	9050	9050	9050	0
697	20230905	091400	6151760	9050	9050	9050	9050	10
698	20230905	091300	6061260	9070	9060	9070	9060	21
699	20230905	091200	5870800	9070	9070	9070	9070	0
700	20230905	091100	5870800	9070	9070	9070	9070	0
701	20230905	091000	5870800	9070	9070	9070	9070	0
702	20230905	090900	5870800	9070	9070	9070	9070	0
703	20230905	090800	5870800	9070	9070	9070	9070	0
704	20230905	090700	5870800	9070	9070	9070	9070	11
705	20230905	090600	5771030	9070	9070	9070	9070	1
706	20230905	090500	5761960	9050	9040	9050	9040	260
707	20230905	090400	3410610	9050	9050	9050	9050	5
708	20230905	090300	3365360	9050	9030	9060	9030	47
709	20230905	090200	2940140	9030	9030	9030	9030	0
710	20230905	090100	2940140	9030	9030	9030	9030	111
711	20230905	090000	1937810	8930	8930	8930	8930	217