KissMeData/170920/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200300	710451910	9820	9820	9820	9820	1030
3	20230911	200200	710451910	9820	9820	9820	9820	0
4	20230911	200100	710451910	9820	9820	9820	9820	0
5	20230911	200000	710451910	9820	9820	9820	9820	0
6	20230911	195900	710451910	9820	9820	9820	9820	0
7	20230911	195800	710451910	9820	9820	9820	9820	0
8	20230911	195700	710451910	9820	9820	9820	9820	0
9	20230911	195600	710451910	9820	9820	9820	9820	0
10	20230911	195500	710451910	9820	9820	9820	9820	0
11	20230911	195400	710451910	9820	9820	9820	9820	0
12	20230911	195300	710451910	9820	9820	9820	9820	0
13	20230911	195200	710451910	9820	9820	9820	9820	0
14	20230911	195100	710451910	9820	9820	9820	9820	0
15	20230911	195000	710451910	9820	9820	9820	9820	0
16	20230911	194900	710451910	9820	9820	9820	9820	0
17	20230911	194800	710451910	9820	9820	9820	9820	0
18	20230911	194700	710451910	9820	9820	9820	9820	0
19	20230911	194600	710451910	9820	9820	9820	9820	0
20	20230911	194500	710451910	9820	9820	9820	9820	0
21	20230911	194400	710451910	9820	9820	9820	9820	0
22	20230911	194300	710451910	9820	9820	9820	9820	0
23	20230911	194200	710451910	9820	9820	9820	9820	0
24	20230911	194100	710451910	9820	9820	9820	9820	0
25	20230911	194000	710451910	9820	9820	9820	9820	0
26	20230911	193900	710451910	9820	9820	9820	9820	0
27	20230911	193800	710451910	9820	9820	9820	9820	0
28	20230911	193700	710451910	9820	9820	9820	9820	0
29	20230911	193600	710451910	9820	9820	9820	9820	0
30	20230911	193500	710451910	9820	9820	9820	9820	0
31	20230911	193400	710451910	9820	9820	9820	9820	0
32	20230911	193300	710451910	9820	9820	9820	9820	1030
33	20230911	193200	710451910	9820	9820	9820	9820	0
34	20230911	193100	710451910	9820	9820	9820	9820	0
35	20230911	193000	710451910	9820	9820	9820	9820	0
36	20230911	192900	710451910	9820	9820	9820	9820	0
37	20230911	192800	710451910	9820	9820	9820	9820	0
38	20230911	192700	710451910	9820	9820	9820	9820	0
39	20230911	192600	710451910	9820	9820	9820	9820	0
40	20230911	192500	710451910	9820	9820	9820	9820	0
41	20230911	192400	710451910	9820	9820	9820	9820	0
42	20230911	192300	710451910	9820	9820	9820	9820	0
43	20230911	192200	710451910	9820	9820	9820	9820	0
44	20230911	192100	710451910	9820	9820	9820	9820	0
45	20230911	192000	710451910	9820	9820	9820	9820	0
46	20230911	191900	710451910	9820	9820	9820	9820	0
47	20230911	191800	710451910	9820	9820	9820	9820	0
48	20230911	191700	710451910	9820	9820	9820	9820	0
49	20230911	191600	710451910	9820	9820	9820	9820	0
50	20230911	191500	710451910	9820	9820	9820	9820	0
51	20230911	191400	710451910	9820	9820	9820	9820	0
52	20230911	191300	710451910	9820	9820	9820	9820	0
53	20230911	191200	710451910	9820	9820	9820	9820	0
54	20230911	191100	710451910	9820	9820	9820	9820	0
55	20230911	191000	710451910	9820	9820	9820	9820	0
56	20230911	190900	710451910	9820	9820	9820	9820	0
57	20230911	190800	710451910	9820	9820	9820	9820	0
58	20230911	190700	710451910	9820	9820	9820	9820	0
59	20230911	190600	710451910	9820	9820	9820	9820	0
60	20230911	190500	710451910	9820	9820	9820	9820	0
61	20230911	190400	710451910	9820	9820	9820	9820	0
62	20230911	190300	710451910	9820	9820	9820	9820	1030
63	20230911	190200	710451910	9820	9820	9820	9820	0
64	20230911	190100	710451910	9820	9820	9820	9820	0
65	20230911	190000	710451910	9820	9820	9820	9820	0
66	20230911	185900	710451910	9820	9820	9820	9820	0
67	20230911	185800	710451910	9820	9820	9820	9820	0
68	20230911	185700	710451910	9820	9820	9820	9820	0
69	20230911	185600	710451910	9820	9820	9820	9820	0
70	20230911	185500	710451910	9820	9820	9820	9820	0
71	20230911	185400	710451910	9820	9820	9820	9820	0
72	20230911	185300	710451910	9820	9820	9820	9820	0
73	20230911	185200	710451910	9820	9820	9820	9820	0
74	20230911	185100	710451910	9820	9820	9820	9820	0
75	20230911	185000	710451910	9820	9820	9820	9820	0
76	20230911	184900	710451910	9820	9820	9820	9820	0
77	20230911	184800	710451910	9820	9820	9820	9820	0
78	20230911	184700	710451910	9820	9820	9820	9820	0
79	20230911	184600	710451910	9820	9820	9820	9820	0
80	20230911	184500	710451910	9820	9820	9820	9820	0
81	20230911	184400	710451910	9820	9820	9820	9820	0
82	20230911	184300	710451910	9820	9820	9820	9820	0
83	20230911	184200	710451910	9820	9820	9820	9820	0
84	20230911	184100	710451910	9820	9820	9820	9820	0
85	20230911	184000	710451910	9820	9820	9820	9820	0
86	20230911	183900	710451910	9820	9820	9820	9820	0
87	20230911	183800	710451910	9820	9820	9820	9820	0
88	20230911	183700	710451910	9820	9820	9820	9820	0
89	20230911	183600	710451910	9820	9820	9820	9820	0
90	20230911	183500	710451910	9820	9820	9820	9820	0
91	20230911	183400	710451910	9820	9820	9820	9820	0
92	20230911	183300	710451910	9820	9820	9820	9820	1030
93	20230911	183200	710451910	9820	9820	9820	9820	0
94	20230911	183100	710451910	9820	9820	9820	9820	0
95	20230911	183000	710451910	9820	9820	9820	9820	0
96	20230911	182900	710451910	9820	9820	9820	9820	0
97	20230911	182800	710451910	9820	9820	9820	9820	0
98	20230911	182700	710451910	9820	9820	9820	9820	0
99	20230911	182600	710451910	9820	9820	9820	9820	0
100	20230911	182500	710451910	9820	9820	9820	9820	0
101	20230911	182400	710451910	9820	9820	9820	9820	0
102	20230911	182300	710451910	9820	9820	9820	9820	0
103	20230911	182200	710451910	9820	9820	9820	9820	0
104	20230911	182100	710451910	9820	9820	9820	9820	0
105	20230911	182000	710451910	9820	9820	9820	9820	0
106	20230911	181900	710451910	9820	9820	9820	9820	0
107	20230911	181800	710451910	9820	9820	9820	9820	0
108	20230911	181700	710451910	9820	9820	9820	9820	0
109	20230911	181600	710451910	9820	9820	9820	9820	0
110	20230911	181500	710451910	9820	9820	9820	9820	0
111	20230911	181400	710451910	9820	9820	9820	9820	0
112	20230911	181300	710451910	9820	9820	9820	9820	0
113	20230911	181200	710451910	9820	9820	9820	9820	0
114	20230911	181100	710451910	9820	9820	9820	9820	0
115	20230911	181000	710451910	9820	9820	9820	9820	0
116	20230911	180900	710451910	9820	9820	9820	9820	0
117	20230911	180800	710451910	9820	9820	9820	9820	0
118	20230911	180700	710451910	9820	9820	9820	9820	0
119	20230911	180600	710451910	9820	9820	9820	9820	0
120	20230911	180500	710451910	9820	9820	9820	9820	0
121	20230911	180400	710451910	9820	9820	9820	9820	0
122	20230911	180300	710451910	9820	9820	9820	9820	1030
123	20230911	180200	710451910	9820	9820	9820	9820	0
124	20230911	180100	710451910	9820	9820	9820	9820	0
125	20230911	180000	710451910	9820	9820	9820	9820	0
126	20230911	175900	710451910	9820	9820	9820	9820	0
127	20230911	175800	710451910	9820	9820	9820	9820	0
128	20230911	175700	710451910	9820	9820	9820	9820	0
129	20230911	175600	710451910	9820	9820	9820	9820	0
130	20230911	175500	710451910	9820	9820	9820	9820	0
131	20230911	175400	710451910	9820	9820	9820	9820	0
132	20230911	175300	710451910	9820	9820	9820	9820	0
133	20230911	175200	710451910	9820	9820	9820	9820	0
134	20230911	175100	710451910	9820	9820	9820	9820	0
135	20230911	175000	710451910	9820	9820	9820	9820	0
136	20230911	174900	710451910	9820	9820	9820	9820	0
137	20230911	174800	710451910	9820	9820	9820	9820	0
138	20230911	174700	710451910	9820	9820	9820	9820	0
139	20230911	174600	710451910	9820	9820	9820	9820	0
140	20230911	174500	710451910	9820	9820	9820	9820	0
141	20230911	174400	710451910	9820	9820	9820	9820	0
142	20230911	174300	710451910	9820	9820	9820	9820	0
143	20230911	174200	710451910	9820	9820	9820	9820	0
144	20230911	174100	710451910	9820	9820	9820	9820	0
145	20230911	174000	710451910	9820	9820	9820	9820	0
146	20230911	173900	710451910	9820	9820	9820	9820	0
147	20230911	173800	710451910	9820	9820	9820	9820	0
148	20230911	173700	710451910	9820	9820	9820	9820	0
149	20230911	173600	710451910	9820	9820	9820	9820	0
150	20230911	173500	710451910	9820	9820	9820	9820	0
151	20230911	173400	710451910	9820	9820	9820	9820	0
152	20230911	173300	710451910	9820	9820	9820	9820	1030
153	20230911	173200	710451910	9820	9820	9820	9820	0
154	20230911	173100	710451910	9820	9820	9820	9820	0
155	20230911	173000	710451910	9820	9820	9820	9820	0
156	20230911	172900	710451910	9820	9820	9820	9820	0
157	20230911	172800	710451910	9820	9820	9820	9820	0
158	20230911	172700	710451910	9820	9820	9820	9820	0
159	20230911	172600	710451910	9820	9820	9820	9820	0
160	20230911	172500	710451910	9820	9820	9820	9820	0
161	20230911	172400	710451910	9820	9820	9820	9820	0
162	20230911	172300	710451910	9820	9820	9820	9820	0
163	20230911	172200	710451910	9820	9820	9820	9820	0
164	20230911	172100	710451910	9820	9820	9820	9820	0
165	20230911	172000	710451910	9820	9820	9820	9820	0
166	20230911	171900	710451910	9820	9820	9820	9820	0
167	20230911	171800	710451910	9820	9820	9820	9820	0
168	20230911	171700	710451910	9820	9820	9820	9820	0
169	20230911	171600	710451910	9820	9820	9820	9820	0
170	20230911	171500	710451910	9820	9820	9820	9820	0
171	20230911	171400	710451910	9820	9820	9820	9820	0
172	20230911	171300	710451910	9820	9820	9820	9820	0
173	20230911	171200	710451910	9820	9820	9820	9820	0
174	20230911	171100	710451910	9820	9820	9820	9820	0
175	20230911	171000	710451910	9820	9820	9820	9820	0
176	20230911	170900	710451910	9820	9820	9820	9820	0
177	20230911	170800	710451910	9820	9820	9820	9820	0
178	20230911	170700	710451910	9820	9820	9820	9820	0
179	20230911	170600	710451910	9820	9820	9820	9820	0
180	20230911	170500	710451910	9820	9820	9820	9820	0
181	20230911	170400	710451910	9820	9820	9820	9820	0
182	20230911	170300	710451910	9820	9820	9820	9820	1030
183	20230911	170200	710451910	9820	9820	9820	9820	0
184	20230911	170100	710451910	9820	9820	9820	9820	0
185	20230911	170000	710451910	9820	9820	9820	9820	0
186	20230911	165900	710451910	9820	9820	9820	9820	0
187	20230911	165800	710451910	9820	9820	9820	9820	0
188	20230911	165700	710451910	9820	9820	9820	9820	0
189	20230911	165600	710451910	9820	9820	9820	9820	0
190	20230911	165500	710451910	9820	9820	9820	9820	0
191	20230911	165400	710451910	9820	9820	9820	9820	0
192	20230911	165300	710451910	9820	9820	9820	9820	0
193	20230911	165200	710451910	9820	9820	9820	9820	0
194	20230911	165100	710451910	9820	9820	9820	9820	0
195	20230911	165000	710451910	9820	9820	9820	9820	0
196	20230911	164900	710451910	9820	9820	9820	9820	0
197	20230911	164800	710451910	9820	9820	9820	9820	0
198	20230911	164700	710451910	9820	9820	9820	9820	0
199	20230911	164600	710451910	9820	9820	9820	9820	0
200	20230911	164500	710451910	9820	9820	9820	9820	0
201	20230911	164400	710451910	9820	9820	9820	9820	0
202	20230911	164300	710451910	9820	9820	9820	9820	0
203	20230911	164200	710451910	9820	9820	9820	9820	0
204	20230911	164100	710451910	9820	9820	9820	9820	0
205	20230911	164000	710451910	9820	9820	9820	9820	0
206	20230911	163900	710451910	9820	9820	9820	9820	0
207	20230911	163800	710451910	9820	9820	9820	9820	0
208	20230911	163700	710451910	9820	9820	9820	9820	0
209	20230911	163600	710451910	9820	9820	9820	9820	0
210	20230911	163500	710451910	9820	9820	9820	9820	0
211	20230911	163400	710451910	9820	9820	9820	9820	0
212	20230911	163300	710451910	9820	9820	9820	9820	1030
213	20230911	163200	710451910	9820	9820	9820	9820	0
214	20230911	163100	710451910	9820	9820	9820	9820	0
215	20230911	163000	710451910	9820	9820	9820	9820	0
216	20230911	162900	710451910	9820	9820	9820	9820	0
217	20230911	162800	710451910	9820	9820	9820	9820	0
218	20230911	162700	710451910	9820	9820	9820	9820	0
219	20230911	162600	710451910	9820	9820	9820	9820	0
220	20230911	162500	710451910	9820	9820	9820	9820	0
221	20230911	162400	710451910	9820	9820	9820	9820	0
222	20230911	162300	710451910	9820	9820	9820	9820	0
223	20230911	162200	710451910	9820	9820	9820	9820	0
224	20230911	162100	710451910	9820	9820	9820	9820	0
225	20230911	162000	710451910	9820	9820	9820	9820	0
226	20230911	161900	710451910	9820	9820	9820	9820	0
227	20230911	161800	710451910	9820	9820	9820	9820	0
228	20230911	161700	710451910	9820	9820	9820	9820	0
229	20230911	161600	710451910	9820	9820	9820	9820	0
230	20230911	161500	710451910	9820	9820	9820	9820	0
231	20230911	161400	710451910	9820	9820	9820	9820	0
232	20230911	161300	710451910	9820	9820	9820	9820	0
233	20230911	161200	710451910	9820	9820	9820	9820	0
234	20230911	161100	710451910	9820	9820	9820	9820	0
235	20230911	161000	710451910	9820	9820	9820	9820	0
236	20230911	160900	710451910	9820	9820	9820	9820	0
237	20230911	160800	710451910	9820	9820	9820	9820	0
238	20230911	160700	710451910	9820	9820	9820	9820	0
239	20230911	160600	710451910	9820	9820	9820	9820	0
240	20230911	160500	710451910	9820	9820	9820	9820	0
241	20230911	160400	710451910	9820	9820	9820	9820	0
242	20230911	160300	710451910	9820	9820	9820	9820	1030
243	20230911	160200	710451910	9820	9820	9820	9820	0
244	20230911	160100	710451910	9820	9820	9820	9820	0
245	20230911	160000	710451910	9820	9820	9820	9820	0
246	20230911	155900	710451910	9820	9820	9820	9820	0
247	20230911	155800	710451910	9820	9820	9820	9820	0
248	20230911	155700	710451910	9820	9820	9820	9820	0
249	20230911	155600	710451910	9820	9820	9820	9820	0
250	20230911	155500	710451910	9820	9820	9820	9820	0
251	20230911	155400	710451910	9820	9820	9820	9820	0
252	20230911	155300	710451910	9820	9820	9820	9820	0
253	20230911	155200	710451910	9820	9820	9820	9820	0
254	20230911	155100	710451910	9820	9820	9820	9820	0
255	20230911	155000	710451910	9820	9820	9820	9820	0
256	20230911	154900	710451910	9820	9820	9820	9820	0
257	20230911	154800	710451910	9820	9820	9820	9820	0
258	20230911	154700	710451910	9820	9820	9820	9820	0
259	20230911	154600	710451910	9820	9820	9820	9820	0
260	20230911	154500	710451910	9820	9820	9820	9820	0
261	20230911	154400	710451910	9820	9820	9820	9820	0
262	20230911	154300	710451910	9820	9820	9820	9820	0
263	20230911	154200	710451910	9820	9820	9820	9820	0
264	20230911	154100	710451910	9820	9820	9820	9820	0
265	20230911	154000	710451910	9820	9820	9820	9820	0
266	20230911	153900	710451910	9820	9820	9820	9820	0
267	20230911	153800	710451910	9820	9820	9820	9820	0
268	20230911	153700	710451910	9820	9820	9820	9820	0
269	20230911	153600	710451910	9820	9820	9820	9820	0
270	20230911	153500	710451910	9820	9820	9820	9820	0
271	20230911	153400	710451910	9820	9820	9820	9820	0
272	20230911	153300	710451910	9820	9820	9820	9820	1030
273	20230911	153200	710451910	9820	9820	9820	9820	0
274	20230911	153100	710451910	9820	9820	9820	9820	0
275	20230911	153000	710451910	9820	9820	9820	9820	1030
276	20230911	152900	700337310	9760	9760	9760	9760	0
277	20230911	152800	700337310	9760	9760	9760	9760	0
278	20230911	152700	700337310	9760	9760	9760	9760	0
279	20230911	152600	700337310	9760	9760	9760	9760	0
280	20230911	152500	700337310	9760	9760	9760	9760	0
281	20230911	152400	700337310	9760	9760	9760	9760	0
282	20230911	152300	700337310	9760	9760	9760	9760	0
283	20230911	152200	700337310	9760	9760	9760	9760	0
284	20230911	152100	700337310	9760	9760	9760	9760	0
285	20230911	152000	700337310	9760	9760	9760	9760	0
286	20230911	151900	700337310	9760	9760	9760	9760	0
287	20230911	151800	700337310	9760	9790	9790	9760	6
288	20230911	151700	700278600	9790	9790	9790	9790	1
289	20230911	151600	700268810	9760	9760	9760	9760	0
290	20230911	151500	700268810	9760	9760	9760	9760	0
291	20230911	151400	700268810	9760	9760	9760	9760	0
292	20230911	151300	700268810	9760	9760	9760	9760	0
293	20230911	151200	700268810	9760	9760	9760	9760	0
294	20230911	151100	700268810	9760	9760	9760	9760	0
295	20230911	151000	700268810	9760	9760	9760	9760	12
296	20230911	150900	700151690	9760	9760	9760	9760	0
297	20230911	150800	700151690	9760	9760	9760	9760	831
298	20230911	150700	692041130	9760	9760	9760	9760	1000
299	20230911	150600	682281130	9760	9760	9760	9760	0
300	20230911	150500	682281130	9760	9750	9760	9750	713
301	20230911	150400	675329370	9740	9750	9750	9740	858
302	20230911	150300	666966430	9750	9750	9750	9740	285
303	20230911	150200	664187700	9760	9760	9760	9760	5279
304	20230911	150100	612664660	9770	9770	9770	9770	334
305	20230911	150000	609401480	9770	9770	9770	9770	0
306	20230911	145900	609401480	9770	9770	9770	9770	0
307	20230911	145800	609401480	9770	9770	9770	9770	0
308	20230911	145700	609401480	9770	9770	9770	9770	101
309	20230911	145600	608414710	9770	9770	9770	9770	0
310	20230911	145500	608414710	9770	9770	9770	9770	693
311	20230911	145400	601644100	9770	9770	9770	9770	0
312	20230911	145300	601644100	9770	9770	9770	9770	0
313	20230911	145200	601644100	9770	9770	9770	9770	1
314	20230911	145100	601634330	9770	9770	9770	9770	0
315	20230911	145000	601634330	9770	9770	9770	9770	41
316	20230911	144900	601233760	9790	9790	9790	9790	1
317	20230911	144800	601223970	9770	9770	9770	9770	0
318	20230911	144700	601223970	9770	9770	9770	9770	0
319	20230911	144600	601223970	9770	9770	9770	9770	1100
320	20230911	144500	590476970	9770	9770	9770	9770	0
321	20230911	144400	590476970	9770	9770	9770	9770	0
322	20230911	144300	590476970	9770	9770	9770	9770	0
323	20230911	144200	590476970	9770	9770	9770	9770	0
324	20230911	144100	590476970	9770	9770	9770	9770	0
325	20230911	144000	590476970	9770	9770	9770	9770	10
326	20230911	143900	590379270	9770	9770	9770	9770	0
327	20230911	143800	590379270	9770	9770	9770	9770	0
328	20230911	143700	590379270	9770	9770	9770	9770	0
329	20230911	143600	590379270	9770	9770	9770	9770	0
330	20230911	143500	590379270	9770	9770	9770	9770	0
331	20230911	143400	590379270	9770	9770	9770	9770	0
332	20230911	143300	590379270	9770	9770	9770	9770	5
333	20230911	143200	590330420	9770	9760	9770	9760	137
334	20230911	143100	588992430	9770	9770	9770	9770	500
335	20230911	143000	584107430	9780	9780	9780	9780	1
336	20230911	142900	584097650	9770	9770	9770	9770	0
337	20230911	142800	584097650	9770	9770	9770	9770	0
338	20230911	142700	584097650	9770	9770	9770	9770	4
339	20230911	142600	584058570	9770	9770	9770	9770	0
340	20230911	142500	584058570	9770	9770	9770	9770	0
341	20230911	142400	584058570	9770	9770	9770	9770	0
342	20230911	142300	584058570	9770	9810	9810	9770	10254
343	20230911	142200	483807880	9820	9820	9820	9820	0
344	20230911	142100	483807880	9820	9820	9820	9820	0
345	20230911	142000	483807880	9820	9820	9820	9820	0
346	20230911	141900	483807880	9820	9820	9820	9820	0
347	20230911	141800	483807880	9820	9820	9820	9820	0
348	20230911	141700	483807880	9820	9820	9820	9820	0
349	20230911	141600	483807880	9820	9820	9820	9820	0
350	20230911	141500	483807880	9820	9820	9820	9820	281
351	20230911	141400	481048460	9820	9820	9820	9820	0
352	20230911	141300	481048460	9820	9820	9820	9820	0
353	20230911	141200	481048460	9820	9820	9820	9820	0
354	20230911	141100	481048460	9820	9820	9820	9820	0
355	20230911	141000	481048460	9820	9820	9820	9820	26
356	20230911	140900	480793140	9820	9820	9820	9820	0
357	20230911	140800	480793140	9820	9820	9820	9820	0
358	20230911	140700	480793140	9820	9820	9820	9820	0
359	20230911	140600	480793140	9820	9820	9820	9820	0
360	20230911	140500	480793140	9820	9820	9820	9820	600
361	20230911	140400	474901140	9820	9820	9820	9820	0
362	20230911	140300	474901140	9820	9820	9820	9820	0
363	20230911	140200	474901140	9820	9820	9820	9820	1
364	20230911	140100	474891320	9820	9820	9820	9820	0
365	20230911	140000	474891320	9820	9820	9820	9820	0
366	20230911	135900	474891320	9820	9820	9820	9820	0
367	20230911	135800	474891320	9820	9820	9820	9820	0
368	20230911	135700	474891320	9820	9830	9830	9820	117
369	20230911	135600	473742350	9830	9830	9830	9830	6
370	20230911	135500	473683370	9870	9870	9870	9870	27
371	20230911	135400	473416880	9880	9890	9890	9880	36
372	20230911	135300	473061190	9880	9910	9910	9880	1023
373	20230911	135200	462947880	9910	9840	9910	9840	2301
374	20230911	135100	440262300	9830	9830	9830	9830	448
375	20230911	135000	435858460	9800	9800	9800	9800	0
376	20230911	134900	435858460	9800	9800	9800	9800	0
377	20230911	134800	435858460	9800	9800	9800	9800	0
378	20230911	134700	435858460	9800	9800	9800	9800	409
379	20230911	134600	431850260	9810	9810	9810	9800	1507
380	20230911	134500	417076940	9800	9800	9800	9800	0
381	20230911	134400	417076940	9800	9800	9800	9800	409
382	20230911	134300	413068740	9770	9830	9830	9770	2000
383	20230911	134200	393493430	9840	9840	9840	9840	0
384	20230911	134100	393493430	9840	9840	9840	9840	3
385	20230911	134000	393463910	9840	9840	9840	9840	0
386	20230911	133900	393463910	9840	9840	9840	9840	0
387	20230911	133800	393463910	9840	9840	9840	9840	0
388	20230911	133700	393463910	9840	9840	9840	9840	0
389	20230911	133600	393463910	9840	9840	9840	9840	0
390	20230911	133500	393463910	9840	9840	9840	9840	0
391	20230911	133400	393463910	9840	9840	9840	9840	0
392	20230911	133300	393463910	9840	9840	9840	9840	0
393	20230911	133200	393463910	9840	9840	9840	9840	0
394	20230911	133100	393463910	9840	9840	9840	9840	0
395	20230911	133000	393463910	9840	9840	9840	9840	0
396	20230911	132900	393463910	9840	9840	9840	9840	0
397	20230911	132800	393463910	9840	9840	9840	9840	0
398	20230911	132700	393463910	9840	9840	9840	9840	0
399	20230911	132600	393463910	9840	9840	9840	9840	0
400	20230911	132500	393463910	9840	9840	9840	9840	0
401	20230911	132400	393463910	9840	9840	9840	9840	0
402	20230911	132300	393463910	9840	9840	9840	9840	0
403	20230911	132200	393463910	9840	9840	9840	9840	0
404	20230911	132100	393463910	9840	9840	9840	9840	0
405	20230911	132000	393463910	9840	9840	9840	9840	1
406	20230911	131900	393454070	9840	9840	9840	9840	50
407	20230911	131800	392962070	9840	9840	9840	9840	0
408	20230911	131700	392962070	9840	9840	9840	9840	0
409	20230911	131600	392962070	9840	9840	9840	9840	0
410	20230911	131500	392962070	9840	9840	9840	9840	25
411	20230911	131400	392716070	9800	9800	9800	9800	0
412	20230911	131300	392716070	9800	9800	9800	9800	0
413	20230911	131200	392716070	9800	9800	9800	9800	0
414	20230911	131100	392716070	9800	9820	9820	9800	300
415	20230911	131000	389774230	9810	9810	9810	9810	0
416	20230911	130900	389774230	9810	9810	9810	9810	0
417	20230911	130800	389774230	9810	9810	9810	9810	0
418	20230911	130700	389774230	9810	9810	9810	9810	28
419	20230911	130600	389499550	9810	9810	9810	9810	0
420	20230911	130500	389499550	9810	9810	9810	9810	0
421	20230911	130400	389499550	9810	9810	9810	9810	0
422	20230911	130300	389499550	9810	9810	9810	9810	62
423	20230911	130200	388891330	9810	9810	9810	9810	0
424	20230911	130100	388891330	9810	9810	9810	9810	42
425	20230911	130000	388479310	9810	9810	9810	9810	0
426	20230911	125900	388479310	9810	9810	9810	9810	0
427	20230911	125800	388479310	9810	9810	9810	9810	540
428	20230911	125700	383181910	9810	9810	9810	9810	1
429	20230911	125600	383172100	9810	9810	9810	9810	0
430	20230911	125500	383172100	9810	9810	9810	9810	117
431	20230911	125400	382024330	9810	9810	9810	9810	0
432	20230911	125300	382024330	9810	9820	9820	9810	1000
433	20230911	125200	372214300	9820	9820	9820	9820	0
434	20230911	125100	372214300	9820	9820	9820	9820	111
435	20230911	125000	371124280	9800	9810	9810	9800	120
436	20230911	124900	369947210	9810	9810	9810	9810	0
437	20230911	124800	369947210	9810	9810	9810	9810	0
438	20230911	124700	369947210	9810	9810	9810	9810	0
439	20230911	124600	369947210	9810	9810	9810	9810	0
440	20230911	124500	369947210	9810	9810	9810	9810	0
441	20230911	124400	369947210	9810	9810	9810	9810	0
442	20230911	124300	369947210	9810	9810	9810	9810	0
443	20230911	124200	369947210	9810	9810	9810	9810	0
444	20230911	124100	369947210	9810	9810	9810	9810	0
445	20230911	124000	369947210	9810	9810	9810	9810	0
446	20230911	123900	369947210	9810	9810	9810	9810	83
447	20230911	123800	369132980	9820	9820	9820	9820	0
448	20230911	123700	369132980	9820	9820	9820	9820	0
449	20230911	123600	369132980	9820	9820	9820	9820	0
450	20230911	123500	369132980	9820	9800	9820	9800	3
451	20230911	123400	369103540	9800	9800	9800	9800	0
452	20230911	123300	369103540	9800	9800	9800	9800	0
453	20230911	123200	369103540	9800	9800	9800	9800	0
454	20230911	123100	369103540	9800	9800	9800	9800	0
455	20230911	123000	369103540	9800	9800	9800	9800	0
456	20230911	122900	369103540	9800	9800	9800	9800	0
457	20230911	122800	369103540	9800	9800	9800	9800	0
458	20230911	122700	369103540	9800	9800	9800	9800	0
459	20230911	122600	369103540	9800	9800	9800	9800	0
460	20230911	122500	369103540	9800	9800	9800	9800	0
461	20230911	122400	369103540	9800	9770	9800	9770	2498
462	20230911	122300	344675630	9770	9800	9800	9770	49
463	20230911	122200	344196000	9810	9810	9810	9810	0
464	20230911	122100	344196000	9810	9780	9810	9780	2000
465	20230911	122000	324606470	9790	9790	9790	9790	0
466	20230911	121900	324606470	9790	9770	9790	9770	960
467	20230911	121800	315218770	9770	9770	9770	9770	0
468	20230911	121700	315218770	9770	9770	9770	9770	0
469	20230911	121600	315218770	9770	9770	9770	9770	100
470	20230911	121500	314241770	9790	9790	9790	9790	0
471	20230911	121400	314241770	9790	9790	9790	9790	0
472	20230911	121300	314241770	9790	9800	9800	9790	1046
473	20230911	121200	304000180	9800	9780	9810	9780	2043
474	20230911	121100	283983110	9780	9780	9780	9780	0
475	20230911	121000	283983110	9780	9770	9780	9770	770
476	20230911	120900	276454610	9770	9770	9770	9770	170
477	20230911	120800	274793710	9780	9760	9780	9760	579
478	20230911	120700	269139070	9750	9770	9770	9750	926
479	20230911	120600	260110390	9770	9770	9770	9770	105
480	20230911	120500	259084540	9770	9770	9770	9770	852
481	20230911	120400	250760500	9770	9770	9770	9770	19
482	20230911	120300	250574870	9770	9770	9770	9770	0
483	20230911	120200	250574870	9770	9770	9770	9770	0
484	20230911	120100	250574870	9770	9780	9780	9770	6
485	20230911	120000	250516240	9780	9780	9780	9780	0
486	20230911	115900	250516240	9780	9790	9790	9780	46
487	20230911	115800	250065970	9800	9800	9800	9800	217
488	20230911	115700	247939370	9800	9800	9800	9800	0
489	20230911	115600	247939370	9800	9800	9800	9800	0
490	20230911	115500	247939370	9800	9800	9800	9800	0
491	20230911	115400	247939370	9800	9810	9810	9800	1000
492	20230911	115300	238139170	9820	9820	9820	9820	0
493	20230911	115200	238139170	9820	9820	9820	9820	0
494	20230911	115100	238139170	9820	9820	9820	9820	0
495	20230911	115000	238139170	9820	9820	9820	9820	9
496	20230911	114900	238050790	9810	9810	9810	9810	857
497	20230911	114800	229643620	9800	9840	9840	9800	1426
498	20230911	114700	215652950	9840	9850	9850	9840	664
499	20230911	114600	209114650	9860	9860	9860	9860	0
500	20230911	114500	209114650	9860	9870	9870	9860	756
501	20230911	114400	201655180	9870	9870	9870	9870	0
502	20230911	114300	201655180	9870	9870	9870	9870	11
503	20230911	114200	201546610	9870	9870	9870	9870	28
504	20230911	114100	201270250	9880	9850	9890	9850	895
505	20230911	114000	192439680	9830	9830	9830	9830	12
506	20230911	113900	192321720	9820	9820	9820	9820	37
507	20230911	113800	191958380	9830	9830	9830	9830	0
508	20230911	113700	191958380	9830	9830	9830	9830	0
509	20230911	113600	191958380	9830	9830	9830	9830	0
510	20230911	113500	191958380	9830	9830	9830	9830	0
511	20230911	113400	191958380	9830	9830	9830	9830	197
512	20230911	113300	190021870	9830	9830	9830	9830	1
513	20230911	113200	190012040	9830	9830	9830	9830	0
514	20230911	113100	190012040	9830	9830	9830	9830	0
515	20230911	113000	190012040	9830	9820	9830	9820	203
516	20230911	112900	188018480	9810	9810	9810	9810	0
517	20230911	112800	188018480	9810	9810	9810	9810	0
518	20230911	112700	188018480	9810	9810	9810	9810	0
519	20230911	112600	188018480	9810	9810	9810	9810	100
520	20230911	112500	187037480	9820	9820	9820	9820	0
521	20230911	112400	187037480	9820	9820	9820	9820	0
522	20230911	112300	187037480	9820	9820	9820	9820	0
523	20230911	112200	187037480	9820	9820	9820	9820	0
524	20230911	112100	187037480	9820	9820	9820	9820	0
525	20230911	112000	187037480	9820	9820	9820	9820	0
526	20230911	111900	187037480	9820	9820	9820	9820	0
527	20230911	111800	187037480	9820	9820	9820	9820	0
528	20230911	111700	187037480	9820	9820	9820	9820	0
529	20230911	111600	187037480	9820	9790	9820	9790	1770
530	20230911	111500	169701960	9790	9790	9790	9790	0
531	20230911	111400	169701960	9790	9790	9790	9790	0
532	20230911	111300	169701960	9790	9790	9790	9790	0
533	20230911	111200	169701960	9790	9790	9790	9790	0
534	20230911	111100	169701960	9790	9790	9790	9790	8
535	20230911	111000	169623640	9790	9790	9790	9790	0
536	20230911	110900	169623640	9790	9790	9790	9790	0
537	20230911	110800	169623640	9790	9790	9790	9790	0
538	20230911	110700	169623640	9790	9790	9790	9790	0
539	20230911	110600	169623640	9790	9790	9790	9790	0
540	20230911	110500	169623640	9790	9790	9790	9790	0
541	20230911	110400	169623640	9790	9790	9790	9790	0
542	20230911	110300	169623640	9790	9790	9790	9790	0
543	20230911	110200	169623640	9790	9790	9790	9790	0
544	20230911	110100	169623640	9790	9790	9790	9790	0
545	20230911	110000	169623640	9790	9790	9790	9790	1
546	20230911	105900	169613850	9800	9800	9800	9800	0
547	20230911	105800	169613850	9800	9800	9800	9800	0
548	20230911	105700	169613850	9800	9800	9800	9800	0
549	20230911	105600	169613850	9800	9790	9800	9790	470
550	20230911	105500	165012350	9760	9760	9760	9760	1
551	20230911	105400	165002590	9760	9760	9760	9760	396
552	20230911	105300	161137630	9760	9760	9760	9760	1
553	20230911	105200	161127870	9760	9760	9760	9760	0
554	20230911	105100	161127870	9760	9770	9770	9760	1398
555	20230911	105000	147483330	9770	9770	9770	9770	0
556	20230911	104900	147483330	9770	9770	9770	9770	0
557	20230911	104800	147483330	9770	9780	9780	9760	2459
558	20230911	104700	123471290	9780	9780	9780	9780	0
559	20230911	104600	123471290	9780	9780	9780	9780	8
560	20230911	104500	123393050	9780	9780	9780	9780	9
561	20230911	104400	123305030	9780	9780	9780	9780	1
562	20230911	104300	123295250	9770	9770	9770	9770	0
563	20230911	104200	123295250	9770	9770	9770	9770	163
564	20230911	104100	121702740	9770	9770	9770	9770	0
565	20230911	104000	121702740	9770	9770	9770	9770	54
566	20230911	103900	121175160	9770	9760	9770	9750	315
567	20230911	103800	118100690	9760	9760	9760	9760	24
568	20230911	103700	117866450	9760	9770	9770	9760	485
569	20230911	103600	113130600	9770	9750	9770	9750	63
570	20230911	103500	112515550	9760	9760	9760	9760	0
571	20230911	103400	112515550	9760	9760	9760	9760	0
572	20230911	103300	112515550	9760	9760	9760	9760	102
573	20230911	103200	111520030	9750	9750	9750	9750	0
574	20230911	103100	111520030	9750	9750	9750	9750	0
575	20230911	103000	111520030	9750	9750	9750	9750	0
576	20230911	102900	111520030	9750	9750	9750	9750	13
577	20230911	102800	111393280	9760	9760	9760	9760	1
578	20230911	102700	111383520	9760	9760	9760	9760	187
579	20230911	102600	109558400	9760	9760	9760	9760	1
580	20230911	102500	109548640	9760	9760	9760	9760	0
581	20230911	102400	109548640	9760	9750	9760	9730	412
582	20230911	102300	105535030	9740	9740	9740	9740	0
583	20230911	102200	105535030	9740	9740	9740	9740	0
584	20230911	102100	105535030	9740	9740	9740	9740	0
585	20230911	102000	105535030	9740	9740	9740	9740	0
586	20230911	101900	105535030	9740	9740	9740	9740	0
587	20230911	101800	105535030	9740	9740	9740	9740	245
588	20230911	101700	103148730	9740	9740	9740	9740	0
589	20230911	101600	103148730	9740	9740	9740	9740	0
590	20230911	101500	103148730	9740	9720	9740	9710	1032
591	20230911	101400	93113140	9710	9710	9710	9710	0
592	20230911	101300	93113140	9710	9710	9710	9710	0
593	20230911	101200	93113140	9710	9720	9720	9710	100
594	20230911	101100	92142120	9710	9710	9710	9710	0
595	20230911	101000	92142120	9710	9730	9730	9710	215
596	20230911	100900	90054380	9730	9730	9730	9730	0
597	20230911	100800	90054380	9730	9730	9730	9730	0
598	20230911	100700	90054380	9730	9730	9730	9730	110
599	20230911	100600	88984080	9740	9740	9740	9740	1
600	20230911	100500	88974340	9730	9730	9730	9730	1
601	20230911	100400	88964610	9730	9730	9730	9730	0
602	20230911	100300	88964610	9730	9730	9730	9730	0
603	20230911	100200	88964610	9730	9730	9730	9730	0
604	20230911	100100	88964610	9730	9730	9730	9730	0
605	20230911	100000	88964610	9730	9730	9730	9730	0
606	20230911	095900	88964610	9730	9730	9730	9730	0
607	20230911	095800	88964610	9730	9730	9730	9730	0
608	20230911	095700	88964610	9730	9730	9730	9730	0
609	20230911	095600	88964610	9730	9730	9730	9730	0
610	20230911	095500	88964610	9730	9730	9730	9730	0
611	20230911	095400	88964610	9730	9730	9730	9730	147
612	20230911	095300	87534300	9740	9740	9740	9740	0
613	20230911	095200	87534300	9740	9740	9740	9740	0
614	20230911	095100	87534300	9740	9710	9740	9710	906
615	20230911	095000	78735550	9710	9730	9730	9710	374
616	20230911	094900	75101280	9740	9740	9740	9740	70
617	20230911	094800	74419480	9750	9750	9750	9750	0
618	20230911	094700	74419480	9750	9750	9750	9750	0
619	20230911	094600	74419480	9750	9750	9750	9750	72
620	20230911	094500	73717480	9760	9760	9760	9760	1
621	20230911	094400	73707720	9760	9760	9760	9760	0
622	20230911	094300	73707720	9760	9760	9760	9760	0
623	20230911	094200	73707720	9760	9760	9760	9760	0
624	20230911	094100	73707720	9760	9760	9760	9760	0
625	20230911	094000	73707720	9760	9760	9760	9760	0
626	20230911	093900	73707720	9760	9760	9760	9760	0
627	20230911	093800	73707720	9760	9760	9760	9760	0
628	20230911	093700	73707720	9760	9760	9760	9760	0
629	20230911	093600	73707720	9760	9760	9760	9760	0
630	20230911	093500	73707720	9760	9760	9760	9760	0
631	20230911	093400	73707720	9760	9760	9760	9760	452
632	20230911	093300	69296200	9760	9760	9760	9760	1
633	20230911	093200	69286440	9720	9720	9720	9720	0
634	20230911	093100	69286440	9720	9720	9720	9720	0
635	20230911	093000	69286440	9720	9720	9720	9720	0
636	20230911	092900	69286440	9720	9720	9720	9720	0
637	20230911	092800	69286440	9720	9720	9720	9720	0
638	20230911	092700	69286440	9720	9720	9720	9720	0
639	20230911	092600	69286440	9720	9720	9720	9720	0
640	20230911	092500	69286440	9720	9720	9720	9720	0
641	20230911	092400	69286440	9720	9720	9720	9720	0
642	20230911	092300	69286440	9720	9720	9720	9720	0
643	20230911	092200	69286440	9720	9720	9720	9720	0
644	20230911	092100	69286440	9720	9720	9720	9720	0
645	20230911	092000	69286440	9720	9720	9720	9720	50
646	20230911	091900	68800440	9750	9750	9750	9750	0
647	20230911	091800	68800440	9750	9750	9750	9750	456
648	20230911	091700	64354440	9710	9710	9710	9710	0
649	20230911	091600	64354440	9710	9710	9710	9710	100
650	20230911	091500	63383440	9700	9670	9700	9670	1155
651	20230911	091400	52203800	9680	9720	9720	9680	3278
652	20230911	091300	20390400	9720	9720	9720	9720	0
653	20230911	091200	20390400	9720	9740	9740	9720	680
654	20230911	091100	13774540	9770	9770	9770	9770	0
655	20230911	091000	13774540	9770	9770	9770	9770	15
656	20230911	090900	13627990	9730	9740	9740	9730	302
657	20230911	090800	10686790	9740	9770	9770	9740	118
658	20230911	090700	9536090	9750	9750	9750	9750	1
659	20230911	090600	9526340	9780	9780	9780	9780	1
660	20230911	090500	9516560	9780	9780	9780	9780	935
661	20230911	090400	372260	9780	9780	9780	9780	0
662	20230911	090300	372260	9780	9780	9780	9780	0
663	20230911	090200	372260	9780	9780	9780	9780	0
664	20230911	090100	372260	9780	9780	9780	9780	12
665	20230911	090000	254900	9810	9800	9810	9800	26