KissMeData/141000/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195700	392526720	9390	9390	9390	9390	1463
3	20230914	195600	392526720	9390	9390	9390	9390	0
4	20230914	195500	392526720	9390	9390	9390	9390	0
5	20230914	195400	392526720	9390	9390	9390	9390	0
6	20230914	195300	392526720	9390	9390	9390	9390	0
7	20230914	195200	392526720	9390	9390	9390	9390	0
8	20230914	195100	392526720	9390	9390	9390	9390	0
9	20230914	195000	392526720	9390	9390	9390	9390	0
10	20230914	194900	392526720	9390	9390	9390	9390	0
11	20230914	194800	392526720	9390	9390	9390	9390	0
12	20230914	194700	392526720	9390	9390	9390	9390	0
13	20230914	194600	392526720	9390	9390	9390	9390	0
14	20230914	194500	392526720	9390	9390	9390	9390	0
15	20230914	194400	392526720	9390	9390	9390	9390	0
16	20230914	194300	392526720	9390	9390	9390	9390	0
17	20230914	194200	392526720	9390	9390	9390	9390	0
18	20230914	194100	392526720	9390	9390	9390	9390	0
19	20230914	194000	392526720	9390	9390	9390	9390	0
20	20230914	193900	392526720	9390	9390	9390	9390	0
21	20230914	193800	392526720	9390	9390	9390	9390	0
22	20230914	193700	392526720	9390	9390	9390	9390	0
23	20230914	193600	392526720	9390	9390	9390	9390	0
24	20230914	193500	392526720	9390	9390	9390	9390	0
25	20230914	193400	392526720	9390	9390	9390	9390	0
26	20230914	193300	392526720	9390	9390	9390	9390	0
27	20230914	193200	392526720	9390	9390	9390	9390	0
28	20230914	193100	392526720	9390	9390	9390	9390	0
29	20230914	193000	392526720	9390	9390	9390	9390	0
30	20230914	192900	392526720	9390	9390	9390	9390	0
31	20230914	192800	392526720	9390	9390	9390	9390	0
32	20230914	192700	392526720	9390	9390	9390	9390	1463
33	20230914	192600	392526720	9390	9390	9390	9390	0
34	20230914	192500	392526720	9390	9390	9390	9390	0
35	20230914	192400	392526720	9390	9390	9390	9390	0
36	20230914	192300	392526720	9390	9390	9390	9390	0
37	20230914	192200	392526720	9390	9390	9390	9390	0
38	20230914	192100	392526720	9390	9390	9390	9390	0
39	20230914	192000	392526720	9390	9390	9390	9390	0
40	20230914	191900	392526720	9390	9390	9390	9390	0
41	20230914	191800	392526720	9390	9390	9390	9390	0
42	20230914	191700	392526720	9390	9390	9390	9390	0
43	20230914	191600	392526720	9390	9390	9390	9390	0
44	20230914	191500	392526720	9390	9390	9390	9390	0
45	20230914	191400	392526720	9390	9390	9390	9390	0
46	20230914	191300	392526720	9390	9390	9390	9390	0
47	20230914	191200	392526720	9390	9390	9390	9390	0
48	20230914	191100	392526720	9390	9390	9390	9390	0
49	20230914	191000	392526720	9390	9390	9390	9390	0
50	20230914	190900	392526720	9390	9390	9390	9390	0
51	20230914	190800	392526720	9390	9390	9390	9390	0
52	20230914	190700	392526720	9390	9390	9390	9390	0
53	20230914	190600	392526720	9390	9390	9390	9390	0
54	20230914	190500	392526720	9390	9390	9390	9390	0
55	20230914	190400	392526720	9390	9390	9390	9390	0
56	20230914	190300	392526720	9390	9390	9390	9390	0
57	20230914	190200	392526720	9390	9390	9390	9390	0
58	20230914	190100	392526720	9390	9390	9390	9390	0
59	20230914	190000	392526720	9390	9390	9390	9390	0
60	20230914	185900	392526720	9390	9390	9390	9390	0
61	20230914	185800	392526720	9390	9390	9390	9390	0
62	20230914	185700	392526720	9390	9390	9390	9390	1463
63	20230914	185600	392526720	9390	9390	9390	9390	0
64	20230914	185500	392526720	9390	9390	9390	9390	0
65	20230914	185400	392526720	9390	9390	9390	9390	0
66	20230914	185300	392526720	9390	9390	9390	9390	0
67	20230914	185200	392526720	9390	9390	9390	9390	0
68	20230914	185100	392526720	9390	9390	9390	9390	0
69	20230914	185000	392526720	9390	9390	9390	9390	0
70	20230914	184900	392526720	9390	9390	9390	9390	0
71	20230914	184800	392526720	9390	9390	9390	9390	0
72	20230914	184700	392526720	9390	9390	9390	9390	0
73	20230914	184600	392526720	9390	9390	9390	9390	0
74	20230914	184500	392526720	9390	9390	9390	9390	0
75	20230914	184400	392526720	9390	9390	9390	9390	0
76	20230914	184300	392526720	9390	9390	9390	9390	0
77	20230914	184200	392526720	9390	9390	9390	9390	0
78	20230914	184100	392526720	9390	9390	9390	9390	0
79	20230914	184000	392526720	9390	9390	9390	9390	0
80	20230914	183900	392526720	9390	9390	9390	9390	0
81	20230914	183800	392526720	9390	9390	9390	9390	0
82	20230914	183700	392526720	9390	9390	9390	9390	0
83	20230914	183600	392526720	9390	9390	9390	9390	0
84	20230914	183500	392526720	9390	9390	9390	9390	0
85	20230914	183400	392526720	9390	9390	9390	9390	0
86	20230914	183300	392526720	9390	9390	9390	9390	0
87	20230914	183200	392526720	9390	9390	9390	9390	0
88	20230914	183100	392526720	9390	9390	9390	9390	0
89	20230914	183000	392526720	9390	9390	9390	9390	0
90	20230914	182900	392526720	9390	9390	9390	9390	0
91	20230914	182800	392526720	9390	9390	9390	9390	0
92	20230914	182700	392526720	9390	9390	9390	9390	1463
93	20230914	182600	392526720	9390	9390	9390	9390	0
94	20230914	182500	392526720	9390	9390	9390	9390	0
95	20230914	182400	392526720	9390	9390	9390	9390	0
96	20230914	182300	392526720	9390	9390	9390	9390	0
97	20230914	182200	392526720	9390	9390	9390	9390	0
98	20230914	182100	392526720	9390	9390	9390	9390	0
99	20230914	182000	392526720	9390	9390	9390	9390	0
100	20230914	181900	392526720	9390	9390	9390	9390	0
101	20230914	181800	392526720	9390	9390	9390	9390	0
102	20230914	181700	392526720	9390	9390	9390	9390	0
103	20230914	181600	392526720	9390	9390	9390	9390	0
104	20230914	181500	392526720	9390	9390	9390	9390	0
105	20230914	181400	392526720	9390	9390	9390	9390	0
106	20230914	181300	392526720	9390	9390	9390	9390	0
107	20230914	181200	392526720	9390	9390	9390	9390	0
108	20230914	181100	392526720	9390	9390	9390	9390	0
109	20230914	181000	392526720	9390	9390	9390	9390	0
110	20230914	180900	392526720	9390	9390	9390	9390	0
111	20230914	180800	392526720	9390	9390	9390	9390	0
112	20230914	180700	392526720	9390	9390	9390	9390	0
113	20230914	180600	392526720	9390	9390	9390	9390	0
114	20230914	180500	392526720	9390	9390	9390	9390	0
115	20230914	180400	392526720	9390	9390	9390	9390	0
116	20230914	180300	392526720	9390	9390	9390	9390	0
117	20230914	180200	392526720	9390	9390	9390	9390	0
118	20230914	180100	392526720	9390	9390	9390	9390	0
119	20230914	180000	392526720	9390	9390	9390	9390	0
120	20230914	175900	392526720	9390	9390	9390	9390	0
121	20230914	175800	392526720	9390	9390	9390	9390	0
122	20230914	175700	392526720	9390	9390	9390	9390	1463
123	20230914	175600	392526720	9390	9390	9390	9390	0
124	20230914	175500	392526720	9390	9390	9390	9390	0
125	20230914	175400	392526720	9390	9390	9390	9390	0
126	20230914	175300	392526720	9390	9390	9390	9390	0
127	20230914	175200	392526720	9390	9390	9390	9390	0
128	20230914	175100	392526720	9390	9390	9390	9390	0
129	20230914	175000	392526720	9390	9390	9390	9390	0
130	20230914	174900	392526720	9390	9390	9390	9390	0
131	20230914	174800	392526720	9390	9390	9390	9390	0
132	20230914	174700	392526720	9390	9390	9390	9390	0
133	20230914	174600	392526720	9390	9390	9390	9390	0
134	20230914	174500	392526720	9390	9390	9390	9390	0
135	20230914	174400	392526720	9390	9390	9390	9390	0
136	20230914	174300	392526720	9390	9390	9390	9390	0
137	20230914	174200	392526720	9390	9390	9390	9390	0
138	20230914	174100	392526720	9390	9390	9390	9390	0
139	20230914	174000	392526720	9390	9390	9390	9390	0
140	20230914	173900	392526720	9390	9390	9390	9390	0
141	20230914	173800	392526720	9390	9390	9390	9390	0
142	20230914	173700	392526720	9390	9390	9390	9390	0
143	20230914	173600	392526720	9390	9390	9390	9390	0
144	20230914	173500	392526720	9390	9390	9390	9390	0
145	20230914	173400	392526720	9390	9390	9390	9390	0
146	20230914	173300	392526720	9390	9390	9390	9390	0
147	20230914	173200	392526720	9390	9390	9390	9390	0
148	20230914	173100	392526720	9390	9390	9390	9390	0
149	20230914	173000	392526720	9390	9390	9390	9390	0
150	20230914	172900	392526720	9390	9390	9390	9390	0
151	20230914	172800	392526720	9390	9390	9390	9390	0
152	20230914	172700	392526720	9390	9390	9390	9390	1463
153	20230914	172600	392526720	9390	9390	9390	9390	0
154	20230914	172500	392526720	9390	9390	9390	9390	0
155	20230914	172400	392526720	9390	9390	9390	9390	0
156	20230914	172300	392526720	9390	9390	9390	9390	0
157	20230914	172200	392526720	9390	9390	9390	9390	0
158	20230914	172100	392526720	9390	9390	9390	9390	0
159	20230914	172000	392526720	9390	9390	9390	9390	0
160	20230914	171900	392526720	9390	9390	9390	9390	0
161	20230914	171800	392526720	9390	9390	9390	9390	0
162	20230914	171700	392526720	9390	9390	9390	9390	0
163	20230914	171600	392526720	9390	9390	9390	9390	0
164	20230914	171500	392526720	9390	9390	9390	9390	0
165	20230914	171400	392526720	9390	9390	9390	9390	0
166	20230914	171300	392526720	9390	9390	9390	9390	0
167	20230914	171200	392526720	9390	9390	9390	9390	0
168	20230914	171100	392526720	9390	9390	9390	9390	0
169	20230914	171000	392526720	9390	9390	9390	9390	0
170	20230914	170900	392526720	9390	9390	9390	9390	0
171	20230914	170800	392526720	9390	9390	9390	9390	0
172	20230914	170700	392526720	9390	9390	9390	9390	0
173	20230914	170600	392526720	9390	9390	9390	9390	0
174	20230914	170500	392526720	9390	9390	9390	9390	0
175	20230914	170400	392526720	9390	9390	9390	9390	0
176	20230914	170300	392526720	9390	9390	9390	9390	0
177	20230914	170200	392526720	9390	9390	9390	9390	0
178	20230914	170100	392526720	9390	9390	9390	9390	0
179	20230914	170000	392526720	9390	9390	9390	9390	0
180	20230914	165900	392526720	9390	9390	9390	9390	0
181	20230914	165800	392526720	9390	9390	9390	9390	0
182	20230914	165700	392526720	9390	9390	9390	9390	1463
183	20230914	165600	392526720	9390	9390	9390	9390	0
184	20230914	165500	392526720	9390	9390	9390	9390	0
185	20230914	165400	392526720	9390	9390	9390	9390	0
186	20230914	165300	392526720	9390	9390	9390	9390	0
187	20230914	165200	392526720	9390	9390	9390	9390	0
188	20230914	165100	392526720	9390	9390	9390	9390	0
189	20230914	165000	392526720	9390	9390	9390	9390	0
190	20230914	164900	392526720	9390	9390	9390	9390	0
191	20230914	164800	392526720	9390	9390	9390	9390	0
192	20230914	164700	392526720	9390	9390	9390	9390	0
193	20230914	164600	392526720	9390	9390	9390	9390	0
194	20230914	164500	392526720	9390	9390	9390	9390	0
195	20230914	164400	392526720	9390	9390	9390	9390	0
196	20230914	164300	392526720	9390	9390	9390	9390	0
197	20230914	164200	392526720	9390	9390	9390	9390	0
198	20230914	164100	392526720	9390	9390	9390	9390	0
199	20230914	164000	392526720	9390	9390	9390	9390	0
200	20230914	163900	392526720	9390	9390	9390	9390	0
201	20230914	163800	392526720	9390	9390	9390	9390	0
202	20230914	163700	392526720	9390	9390	9390	9390	0
203	20230914	163600	392526720	9390	9390	9390	9390	0
204	20230914	163500	392526720	9390	9390	9390	9390	0
205	20230914	163400	392526720	9390	9390	9390	9390	0
206	20230914	163300	392526720	9390	9390	9390	9390	0
207	20230914	163200	392526720	9390	9390	9390	9390	0
208	20230914	163100	392526720	9390	9390	9390	9390	0
209	20230914	163000	392526720	9390	9390	9390	9390	0
210	20230914	162900	392526720	9390	9390	9390	9390	0
211	20230914	162800	392526720	9390	9390	9390	9390	0
212	20230914	162700	392526720	9390	9390	9390	9390	1463
213	20230914	162600	392526720	9390	9390	9390	9390	0
214	20230914	162500	392526720	9390	9390	9390	9390	0
215	20230914	162400	392526720	9390	9390	9390	9390	0
216	20230914	162300	392526720	9390	9390	9390	9390	0
217	20230914	162200	392526720	9390	9390	9390	9390	0
218	20230914	162100	392526720	9390	9390	9390	9390	0
219	20230914	162000	392526720	9390	9390	9390	9390	0
220	20230914	161900	392526720	9390	9390	9390	9390	0
221	20230914	161800	392526720	9390	9390	9390	9390	0
222	20230914	161700	392526720	9390	9390	9390	9390	0
223	20230914	161600	392526720	9390	9390	9390	9390	0
224	20230914	161500	392526720	9390	9390	9390	9390	0
225	20230914	161400	392526720	9390	9390	9390	9390	0
226	20230914	161300	392526720	9390	9390	9390	9390	0
227	20230914	161200	392526720	9390	9390	9390	9390	0
228	20230914	161100	392526720	9390	9390	9390	9390	0
229	20230914	161000	392526720	9390	9390	9390	9390	0
230	20230914	160900	392526720	9390	9390	9390	9390	0
231	20230914	160800	392526720	9390	9390	9390	9390	0
232	20230914	160700	392526720	9390	9390	9390	9390	0
233	20230914	160600	392526720	9390	9390	9390	9390	0
234	20230914	160500	392526720	9390	9390	9390	9390	0
235	20230914	160400	392526720	9390	9390	9390	9390	0
236	20230914	160300	392526720	9390	9390	9390	9390	0
237	20230914	160200	392526720	9390	9390	9390	9390	0
238	20230914	160100	392526720	9390	9390	9390	9390	0
239	20230914	160000	392526720	9390	9390	9390	9390	0
240	20230914	155900	392526720	9390	9390	9390	9390	0
241	20230914	155800	392526720	9390	9390	9390	9390	0
242	20230914	155700	392526720	9390	9390	9390	9390	1463
243	20230914	155600	392526720	9390	9390	9390	9390	0
244	20230914	155500	392526720	9390	9390	9390	9390	0
245	20230914	155400	392526720	9390	9390	9390	9390	0
246	20230914	155300	392526720	9390	9390	9390	9390	0
247	20230914	155200	392526720	9390	9390	9390	9390	0
248	20230914	155100	392526720	9390	9390	9390	9390	0
249	20230914	155000	392526720	9390	9390	9390	9390	0
250	20230914	154900	392526720	9390	9390	9390	9390	0
251	20230914	154800	392526720	9390	9390	9390	9390	0
252	20230914	154700	392526720	9390	9390	9390	9390	0
253	20230914	154600	392526720	9390	9390	9390	9390	0
254	20230914	154500	392526720	9390	9390	9390	9390	0
255	20230914	154400	392526720	9390	9390	9390	9390	0
256	20230914	154300	392526720	9390	9390	9390	9390	0
257	20230914	154200	392526720	9390	9390	9390	9390	0
258	20230914	154100	392526720	9390	9390	9390	9390	0
259	20230914	154000	392526720	9390	9390	9390	9390	0
260	20230914	153900	392526720	9390	9390	9390	9390	0
261	20230914	153800	392526720	9390	9390	9390	9390	0
262	20230914	153700	392526720	9390	9390	9390	9390	0
263	20230914	153600	392526720	9390	9390	9390	9390	0
264	20230914	153500	392526720	9390	9390	9390	9390	0
265	20230914	153400	392526720	9390	9390	9390	9390	0
266	20230914	153300	392526720	9390	9390	9390	9390	0
267	20230914	153200	392526720	9390	9390	9390	9390	0
268	20230914	153100	392526720	9390	9390	9390	9390	0
269	20230914	153000	392526720	9390	9390	9390	9390	1463
270	20230914	152900	378789150	9330	9330	9330	9330	0
271	20230914	152800	378789150	9330	9330	9330	9330	0
272	20230914	152700	378789150	9330	9330	9330	9330	0
273	20230914	152600	378789150	9330	9330	9330	9330	0
274	20230914	152500	378789150	9330	9330	9330	9330	0
275	20230914	152400	378789150	9330	9330	9330	9330	0
276	20230914	152300	378789150	9330	9330	9330	9330	0
277	20230914	152200	378789150	9330	9330	9330	9330	0
278	20230914	152100	378789150	9330	9330	9330	9330	0
279	20230914	152000	378789150	9330	9330	9330	9330	0
280	20230914	151900	378789150	9330	9330	9330	9330	0
281	20230914	151800	378789150	9330	9330	9330	9330	0
282	20230914	151700	378789150	9330	9330	9330	9330	0
283	20230914	151600	378789150	9330	9350	9350	9330	6
284	20230914	151500	378733150	9370	9370	9370	9370	0
285	20230914	151400	378733150	9370	9370	9370	9370	0
286	20230914	151300	378733150	9370	9370	9370	9370	30
287	20230914	151200	378452050	9370	9370	9370	9370	0
288	20230914	151100	378452050	9370	9370	9370	9370	0
289	20230914	151000	378452050	9370	9370	9370	9370	103
290	20230914	150900	377486940	9370	9370	9370	9370	0
291	20230914	150800	377486940	9370	9370	9370	9370	0
292	20230914	150700	377486940	9370	9370	9370	9370	100
293	20230914	150600	376549940	9370	9370	9370	9370	701
294	20230914	150500	369981570	9370	9370	9370	9370	0
295	20230914	150400	369981570	9370	9370	9370	9370	0
296	20230914	150300	369981570	9370	9370	9370	9370	0
297	20230914	150200	369981570	9370	9370	9370	9370	0
298	20230914	150100	369981570	9370	9370	9370	9370	0
299	20230914	150000	369981570	9370	9370	9370	9370	0
300	20230914	145900	369981570	9370	9370	9370	9370	0
301	20230914	145800	369981570	9370	9370	9370	9370	78
302	20230914	145700	369250710	9370	9370	9370	9370	10
303	20230914	145600	369157010	9380	9380	9380	9380	43
304	20230914	145500	368753670	9400	9400	9400	9400	0
305	20230914	145400	368753670	9400	9400	9400	9400	0
306	20230914	145300	368753670	9400	9400	9400	9400	0
307	20230914	145200	368753670	9400	9400	9400	9400	0
308	20230914	145100	368753670	9400	9400	9400	9400	0
309	20230914	145000	368753670	9400	9400	9400	9400	0
310	20230914	144900	368753670	9400	9400	9400	9400	60
311	20230914	144800	368189670	9400	9400	9400	9400	1
312	20230914	144700	368180270	9370	9370	9370	9370	148
313	20230914	144600	366793510	9370	9370	9370	9370	1
314	20230914	144500	366784140	9400	9400	9400	9400	0
315	20230914	144400	366784140	9400	9400	9400	9400	0
316	20230914	144300	366784140	9400	9400	9400	9400	0
317	20230914	144200	366784140	9400	9400	9400	9400	1
318	20230914	144100	366774740	9390	9390	9390	9390	10
319	20230914	144000	366680840	9410	9410	9410	9410	0
320	20230914	143900	366680840	9410	9410	9410	9410	2
321	20230914	143800	366662020	9410	9400	9410	9400	200
322	20230914	143700	364781070	9390	9360	9390	9360	557
323	20230914	143600	359562840	9390	9390	9390	9390	0
324	20230914	143500	359562840	9390	9390	9390	9390	0
325	20230914	143400	359562840	9390	9390	9390	9390	0
326	20230914	143300	359562840	9390	9390	9390	9390	0
327	20230914	143200	359562840	9390	9390	9390	9390	343
328	20230914	143100	356342070	9390	9390	9390	9390	15
329	20230914	143000	356201220	9410	9410	9410	9410	236
330	20230914	142900	353980460	9400	9390	9400	9390	821
331	20230914	142800	346263630	9390	9390	9390	9390	10
332	20230914	142700	346169730	9390	9380	9390	9380	1699
333	20230914	142600	330228030	9370	9370	9370	9370	0
334	20230914	142500	330228030	9370	9330	9370	9330	665
335	20230914	142400	323998640	9330	9330	9330	9330	10
336	20230914	142300	323905340	9330	9330	9330	9330	0
337	20230914	142200	323905340	9330	9330	9330	9330	0
338	20230914	142100	323905340	9330	9330	9330	9330	1
339	20230914	142000	323896010	9340	9340	9340	9340	1
340	20230914	141900	323886670	9360	9360	9360	9360	0
341	20230914	141800	323886670	9360	9360	9360	9360	1
342	20230914	141700	323877310	9360	9360	9360	9360	0
343	20230914	141600	323877310	9360	9360	9360	9360	0
344	20230914	141500	323877310	9360	9360	9360	9360	0
345	20230914	141400	323877310	9360	9360	9360	9360	0
346	20230914	141300	323877310	9360	9360	9360	9360	0
347	20230914	141200	323877310	9360	9360	9360	9360	0
348	20230914	141100	323877310	9360	9360	9360	9360	0
349	20230914	141000	323877310	9360	9360	9360	9360	10
350	20230914	140900	323783710	9360	9360	9360	9360	3
351	20230914	140800	323755630	9350	9350	9350	9350	358
352	20230914	140700	320408330	9340	9340	9340	9340	3
353	20230914	140600	320380310	9350	9350	9350	9350	0
354	20230914	140500	320380310	9350	9350	9350	9350	0
355	20230914	140400	320380310	9350	9350	9350	9350	0
356	20230914	140300	320380310	9350	9350	9350	9350	0
357	20230914	140200	320380310	9350	9350	9350	9350	0
358	20230914	140100	320380310	9350	9350	9350	9350	0
359	20230914	140000	320380310	9350	9350	9350	9350	0
360	20230914	135900	320380310	9350	9350	9350	9350	1
361	20230914	135800	320370960	9350	9350	9350	9350	0
362	20230914	135700	320370960	9350	9350	9350	9350	0
363	20230914	135600	320370960	9350	9350	9350	9350	0
364	20230914	135500	320370960	9350	9350	9350	9350	0
365	20230914	135400	320370960	9350	9350	9350	9350	1
366	20230914	135300	320361610	9320	9320	9320	9320	0
367	20230914	135200	320361610	9320	9320	9320	9320	100
368	20230914	135100	319429610	9320	9310	9320	9310	200
369	20230914	135000	317566610	9320	9320	9320	9320	0
370	20230914	134900	317566610	9320	9320	9320	9320	700
371	20230914	134800	311042610	9360	9360	9360	9360	0
372	20230914	134700	311042610	9360	9360	9360	9360	0
373	20230914	134600	311042610	9360	9360	9360	9360	0
374	20230914	134500	311042610	9360	9360	9360	9360	0
375	20230914	134400	311042610	9360	9360	9360	9360	0
376	20230914	134300	311042610	9360	9360	9360	9360	0
377	20230914	134200	311042610	9360	9360	9360	9360	0
378	20230914	134100	311042610	9360	9360	9360	9360	0
379	20230914	134000	311042610	9360	9360	9360	9360	0
380	20230914	133900	311042610	9360	9360	9360	9360	0
381	20230914	133800	311042610	9360	9360	9360	9360	0
382	20230914	133700	311042610	9360	9360	9360	9360	0
383	20230914	133600	311042610	9360	9360	9360	9360	0
384	20230914	133500	311042610	9360	9360	9360	9360	0
385	20230914	133400	311042610	9360	9360	9360	9360	0
386	20230914	133300	311042610	9360	9360	9360	9360	0
387	20230914	133200	311042610	9360	9360	9360	9360	0
388	20230914	133100	311042610	9360	9360	9360	9360	0
389	20230914	133000	311042610	9360	9360	9360	9360	0
390	20230914	132900	311042610	9360	9360	9360	9360	0
391	20230914	132800	311042610	9360	9360	9360	9360	0
392	20230914	132700	311042610	9360	9360	9360	9360	0
393	20230914	132600	311042610	9360	9360	9360	9360	0
394	20230914	132500	311042610	9360	9360	9360	9360	0
395	20230914	132400	311042610	9360	9360	9360	9360	0
396	20230914	132300	311042610	9360	9360	9360	9360	0
397	20230914	132200	311042610	9360	9360	9360	9360	0
398	20230914	132100	311042610	9360	9360	9360	9360	0
399	20230914	132000	311042610	9360	9360	9360	9360	0
400	20230914	131900	311042610	9360	9360	9360	9360	0
401	20230914	131800	311042610	9360	9360	9360	9360	1
402	20230914	131700	311033250	9360	9360	9360	9360	1
403	20230914	131600	311023890	9360	9360	9360	9360	0
404	20230914	131500	311023890	9360	9360	9360	9360	0
405	20230914	131400	311023890	9360	9360	9360	9360	0
406	20230914	131300	311023890	9360	9360	9360	9360	0
407	20230914	131200	311023890	9360	9360	9360	9360	0
408	20230914	131100	311023890	9360	9360	9360	9360	0
409	20230914	131000	311023890	9360	9360	9360	9360	0
410	20230914	130900	311023890	9360	9360	9360	9360	0
411	20230914	130800	311023890	9360	9360	9360	9360	5
412	20230914	130700	310977090	9370	9370	9370	9370	0
413	20230914	130600	310977090	9370	9370	9370	9370	1
414	20230914	130500	310967720	9380	9380	9380	9380	0
415	20230914	130400	310967720	9380	9380	9380	9380	0
416	20230914	130300	310967720	9380	9370	9380	9370	553
417	20230914	130200	305783830	9370	9360	9370	9360	228
418	20230914	130100	303648490	9300	9300	9300	9300	0
419	20230914	130000	303648490	9300	9300	9300	9300	50
420	20230914	125900	303183490	9290	9290	9290	9290	0
421	20230914	125800	303183490	9290	9290	9290	9290	0
422	20230914	125700	303183490	9290	9290	9290	9290	0
423	20230914	125600	303183490	9290	9310	9310	9290	1000
424	20230914	125500	293882680	9310	9310	9310	9310	0
425	20230914	125400	293882680	9310	9310	9310	9310	0
426	20230914	125300	293882680	9310	9310	9310	9310	83
427	20230914	125200	293109950	9370	9370	9370	9370	0
428	20230914	125100	293109950	9370	9370	9370	9370	1
429	20230914	125000	293100580	9310	9310	9310	9310	0
430	20230914	124900	293100580	9310	9310	9310	9310	0
431	20230914	124800	293100580	9310	9310	9310	9310	0
432	20230914	124700	293100580	9310	9310	9310	9310	0
433	20230914	124600	293100580	9310	9310	9310	9310	0
434	20230914	124500	293100580	9310	9310	9310	9310	165
435	20230914	124400	291564430	9370	9370	9370	9370	0
436	20230914	124300	291564430	9370	9370	9370	9370	0
437	20230914	124200	291564430	9370	9370	9370	9370	0
438	20230914	124100	291564430	9370	9370	9370	9370	0
439	20230914	124000	291564430	9370	9370	9370	9370	0
440	20230914	123900	291564430	9370	9370	9370	9370	0
441	20230914	123800	291564430	9370	9370	9370	9370	0
442	20230914	123700	291564430	9370	9370	9370	9370	0
443	20230914	123600	291564430	9370	9370	9370	9370	0
444	20230914	123500	291564430	9370	9370	9370	9370	0
445	20230914	123400	291564430	9370	9370	9370	9370	0
446	20230914	123300	291564430	9370	9370	9370	9370	0
447	20230914	123200	291564430	9370	9370	9370	9370	0
448	20230914	123100	291564430	9370	9370	9370	9370	1
449	20230914	123000	291555060	9320	9320	9320	9320	0
450	20230914	122900	291555060	9320	9320	9320	9320	0
451	20230914	122800	291555060	9320	9320	9320	9320	10
452	20230914	122700	291461860	9320	9320	9320	9320	0
453	20230914	122600	291461860	9320	9320	9320	9320	0
454	20230914	122500	291461860	9320	9320	9320	9320	0
455	20230914	122400	291461860	9320	9320	9320	9320	0
456	20230914	122300	291461860	9320	9320	9320	9320	0
457	20230914	122200	291461860	9320	9320	9320	9320	87
458	20230914	122100	290651020	9310	9310	9310	9310	0
459	20230914	122000	290651020	9310	9310	9310	9310	0
460	20230914	121900	290651020	9310	9320	9320	9310	143
461	20230914	121800	289318580	9310	9330	9330	9310	2000
462	20230914	121700	270686890	9390	9390	9390	9390	0
463	20230914	121600	270686890	9390	9390	9390	9390	0
464	20230914	121500	270686890	9390	9390	9390	9390	0
465	20230914	121400	270686890	9390	9390	9390	9390	0
466	20230914	121300	270686890	9390	9390	9390	9390	0
467	20230914	121200	270686890	9390	9390	9390	9390	0
468	20230914	121100	270686890	9390	9390	9390	9390	0
469	20230914	121000	270686890	9390	9390	9390	9390	0
470	20230914	120900	270686890	9390	9390	9390	9390	0
471	20230914	120800	270686890	9390	9390	9390	9390	0
472	20230914	120700	270686890	9390	9390	9390	9390	0
473	20230914	120600	270686890	9390	9390	9390	9390	0
474	20230914	120500	270686890	9390	9390	9390	9390	1
475	20230914	120400	270677500	9400	9400	9400	9400	0
476	20230914	120300	270677500	9400	9400	9400	9400	0
477	20230914	120200	270677500	9400	9400	9400	9400	0
478	20230914	120100	270677500	9400	9400	9400	9400	0
479	20230914	120000	270677500	9400	9400	9400	9400	0
480	20230914	115900	270677500	9400	9400	9400	9400	0
481	20230914	115800	270677500	9400	9400	9400	9400	0
482	20230914	115700	270677500	9400	9400	9400	9400	5
483	20230914	115600	270630500	9400	9400	9400	9400	1
484	20230914	115500	270621100	9340	9340	9340	9320	387
485	20230914	115400	267009290	9340	9340	9340	9340	27
486	20230914	115300	266757110	9400	9400	9400	9400	1
487	20230914	115200	266747710	9380	9380	9380	9380	0
488	20230914	115100	266747710	9380	9380	9380	9380	25
489	20230914	115000	266513210	9400	9400	9400	9400	116
490	20230914	114900	265422810	9390	9380	9390	9380	114
491	20230914	114800	264352600	9380	9380	9380	9380	0
492	20230914	114700	264352600	9380	9380	9380	9380	0
493	20230914	114600	264352600	9380	9320	9380	9320	485
494	20230914	114500	259824000	9370	9370	9370	9370	0
495	20230914	114400	259824000	9370	9370	9370	9370	0
496	20230914	114300	259824000	9370	9370	9370	9370	0
497	20230914	114200	259824000	9370	9370	9370	9370	0
498	20230914	114100	259824000	9370	9370	9370	9370	103
499	20230914	114000	258858890	9370	9370	9370	9370	0
500	20230914	113900	258858890	9370	9370	9370	9370	0
501	20230914	113800	258858890	9370	9370	9370	9370	0
502	20230914	113700	258858890	9370	9370	9370	9370	0
503	20230914	113600	258858890	9370	9370	9370	9370	0
504	20230914	113500	258858890	9370	9370	9370	9370	1
505	20230914	113400	258849520	9320	9320	9320	9320	0
506	20230914	113300	258849520	9320	9320	9320	9320	0
507	20230914	113200	258849520	9320	9320	9320	9320	0
508	20230914	113100	258849520	9320	9320	9320	9320	1
509	20230914	113000	258840200	9320	9320	9320	9320	5
510	20230914	112900	258793600	9380	9380	9380	9380	0
511	20230914	112800	258793600	9380	9380	9380	9380	5
512	20230914	112700	258746700	9390	9390	9390	9390	0
513	20230914	112600	258746700	9390	9390	9390	9390	0
514	20230914	112500	258746700	9390	9390	9390	9390	0
515	20230914	112400	258746700	9390	9390	9390	9390	0
516	20230914	112300	258746700	9390	9380	9390	9380	353
517	20230914	112200	255435500	9370	9370	9370	9370	640
518	20230914	112100	249438700	9370	9370	9370	9370	0
519	20230914	112000	249438700	9370	9370	9370	9370	0
520	20230914	111900	249438700	9370	9370	9370	9370	0
521	20230914	111800	249438700	9370	9360	9370	9360	55
522	20230914	111700	248923600	9350	9350	9350	9350	0
523	20230914	111600	248923600	9350	9350	9350	9350	0
524	20230914	111500	248923600	9350	9350	9350	9350	0
525	20230914	111400	248923600	9350	9350	9350	9350	0
526	20230914	111300	248923600	9350	9350	9350	9350	100
527	20230914	111200	247988600	9350	9350	9350	9350	0
528	20230914	111100	247988600	9350	9350	9350	9350	0
529	20230914	111000	247988600	9350	9350	9350	9350	2
530	20230914	110900	247969900	9340	9340	9340	9340	0
531	20230914	110800	247969900	9340	9340	9340	9340	0
532	20230914	110700	247969900	9340	9340	9340	9340	0
533	20230914	110600	247969900	9340	9340	9340	9340	21
534	20230914	110500	247773760	9320	9320	9320	9320	0
535	20230914	110400	247773760	9320	9330	9330	9320	3
536	20230914	110300	247745780	9310	9320	9320	9310	335
537	20230914	110200	244626530	9320	9320	9320	9320	2
538	20230914	110100	244607890	9320	9340	9340	9320	201
539	20230914	110000	242734550	9340	9340	9340	9340	0
540	20230914	105900	242734550	9340	9340	9340	9340	5
541	20230914	105800	242687850	9310	9310	9310	9310	0
542	20230914	105700	242687850	9310	9310	9310	9310	0
543	20230914	105600	242687850	9310	9310	9310	9310	0
544	20230914	105500	242687850	9310	9310	9310	9310	5
545	20230914	105400	242641300	9310	9310	9310	9310	0
546	20230914	105300	242641300	9310	9310	9310	9310	100
547	20230914	105200	241710300	9310	9310	9310	9310	0
548	20230914	105100	241710300	9310	9310	9310	9310	0
549	20230914	105000	241710300	9310	9310	9310	9310	0
550	20230914	104900	241710300	9310	9310	9310	9310	0
551	20230914	104800	241710300	9310	9320	9320	9310	1000
552	20230914	104700	232396630	9320	9320	9320	9320	0
553	20230914	104600	232396630	9320	9320	9320	9320	0
554	20230914	104500	232396630	9320	9320	9320	9320	3
555	20230914	104400	232368670	9310	9310	9310	9310	0
556	20230914	104300	232368670	9310	9310	9310	9310	0
557	20230914	104200	232368670	9310	9370	9370	9310	33
558	20230914	104100	232060720	9310	9310	9310	9310	1
559	20230914	104000	232051410	9310	9310	9310	9310	11
560	20230914	103900	231949000	9380	9380	9380	9380	1
561	20230914	103800	231939620	9320	9320	9380	9320	60
562	20230914	103700	231380360	9330	9330	9330	9330	0
563	20230914	103600	231380360	9330	9330	9330	9330	0
564	20230914	103500	231380360	9330	9330	9330	9330	1
565	20230914	103400	231371030	9330	9330	9330	9330	0
566	20230914	103300	231371030	9330	9350	9350	9330	9
567	20230914	103200	231286980	9330	9330	9330	9330	61
568	20230914	103100	230717850	9380	9380	9380	9380	0
569	20230914	103000	230717850	9380	9380	9380	9380	0
570	20230914	102900	230717850	9380	9380	9380	9380	0
571	20230914	102800	230717850	9380	9380	9380	9380	0
572	20230914	102700	230717850	9380	9380	9380	9380	16
573	20230914	102600	230567770	9380	9380	9380	9380	0
574	20230914	102500	230567770	9380	9380	9380	9380	0
575	20230914	102400	230567770	9380	9380	9380	9380	0
576	20230914	102300	230567770	9380	9380	9380	9380	50
577	20230914	102200	230098770	9380	9380	9380	9380	1
578	20230914	102100	230089390	9310	9310	9310	9310	0
579	20230914	102000	230089390	9310	9310	9310	9310	330
580	20230914	101900	227017090	9380	9380	9380	9380	0
581	20230914	101800	227017090	9380	9380	9380	9380	0
582	20230914	101700	227017090	9380	9380	9380	9380	1
583	20230914	101600	227007710	9310	9320	9320	9310	2101
584	20230914	101500	207440940	9320	9330	9330	9320	328
585	20230914	101400	204383690	9330	9330	9330	9330	230
586	20230914	101300	202237790	9330	9330	9330	9330	20
587	20230914	101200	202051190	9330	9330	9330	9330	55
588	20230914	101100	201538040	9330	9360	9360	9330	1075
589	20230914	101000	191504330	9360	9360	9360	9360	300
590	20230914	100900	188696330	9360	9360	9360	9360	0
591	20230914	100800	188696330	9360	9370	9370	9360	106
592	20230914	100700	187704140	9360	9360	9360	9360	1
593	20230914	100600	187694780	9360	9360	9360	9360	1
594	20230914	100500	187685420	9400	9400	9400	9400	0
595	20230914	100400	187685420	9400	9400	9400	9400	0
596	20230914	100300	187685420	9400	9360	9400	9360	153
597	20230914	100200	186253220	9400	9400	9400	9400	200
598	20230914	100100	184373220	9410	9410	9410	9410	0
599	20230914	100000	184373220	9410	9410	9410	9410	23
600	20230914	095900	184156790	9420	9360	9420	9360	61
601	20230914	095800	183585770	9360	9370	9370	9360	280
602	20230914	095700	180964620	9430	9430	9430	9350	751
603	20230914	095600	173934920	9440	9440	9440	9430	402
604	20230914	095500	170144040	9420	9420	9440	9420	2059
605	20230914	095400	150748240	9420	9330	9420	9330	3956
606	20230914	095300	113555260	9380	9380	9380	9380	0
607	20230914	095200	113555260	9380	9380	9380	9380	50
608	20230914	095100	113086260	9380	9380	9380	9380	15
609	20230914	095000	112945560	9380	9370	9390	9330	472
610	20230914	094900	108519040	9370	9350	9370	9330	1707
611	20230914	094800	92568590	9340	9320	9350	9320	810
612	20230914	094700	85008860	9320	9320	9320	9320	0
613	20230914	094600	85008860	9320	9320	9320	9320	0
614	20230914	094500	85008860	9320	9310	9320	9310	300
615	20230914	094400	82214360	9260	9260	9260	9260	0
616	20230914	094300	82214360	9260	9250	9300	9250	1770
617	20230914	094200	65784590	9250	9260	9260	9250	289
618	20230914	094100	63111050	9270	9270	9270	9270	0
619	20230914	094000	63111050	9270	9270	9270	9270	0
620	20230914	093900	63111050	9270	9270	9270	9270	0
621	20230914	093800	63111050	9270	9270	9270	9270	0
622	20230914	093700	63111050	9270	9270	9270	9270	0
623	20230914	093600	63111050	9270	9270	9270	9270	0
624	20230914	093500	63111050	9270	9250	9270	9250	32
625	20230914	093400	62814760	9250	9250	9250	9250	0
626	20230914	093300	62814760	9250	9250	9250	9250	23
627	20230914	093200	62602010	9250	9250	9250	9250	0
628	20230914	093100	62602010	9250	9260	9260	9250	13
629	20230914	093000	62481660	9260	9260	9260	9260	22
630	20230914	092900	62277940	9200	9260	9260	9200	166
631	20230914	092800	60748680	9210	9210	9210	9210	500
632	20230914	092700	56143680	9210	9250	9250	9210	50
633	20230914	092600	55681980	9250	9250	9250	9250	305
634	20230914	092500	52860730	9270	9270	9270	9270	0
635	20230914	092400	52860730	9270	9280	9280	9270	12
636	20230914	092300	52749480	9280	9270	9280	9270	246
637	20230914	092200	50466790	9260	9260	9260	9260	85
638	20230914	092100	49679690	9260	9270	9270	9220	442
639	20230914	092000	45583870	9270	9270	9270	9270	0
640	20230914	091900	45583870	9270	9270	9270	9270	11
641	20230914	091800	45481900	9260	9260	9260	9260	11
642	20230914	091700	45380040	9200	9200	9200	9200	1
643	20230914	091600	45370840	9200	9260	9270	9200	210
644	20230914	091500	43424900	9270	9250	9280	9250	655
645	20230914	091400	37351500	9240	9240	9240	9240	14
646	20230914	091300	37222140	9240	9230	9240	9230	200
647	20230914	091200	35375340	9240	9240	9240	9240	306
648	20230914	091100	32547900	9240	9240	9240	9240	0
649	20230914	091000	32547900	9240	9240	9240	9240	0
650	20230914	090900	32547900	9240	9160	9240	9160	1000
651	20230914	090800	23357300	9150	9150	9150	9150	0
652	20230914	090700	23357300	9150	9150	9150	9150	0
653	20230914	090600	23357300	9150	9150	9150	9150	1020
654	20230914	090500	14024300	9170	9170	9170	9170	300
655	20230914	090400	11273300	9170	9170	9170	9170	1
656	20230914	090300	11264130	9130	9210	9210	9120	952
657	20230914	090200	2557920	9160	9160	9160	9160	0
658	20230914	090100	2557920	9160	9160	9160	9160	110
659	20230914	090000	1550320	9160	9240	9240	9160	168