KissMeData/333430/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204100	227695290	3570	3570	3570	3570	2465
3	20230905	204000	227695290	3570	3570	3570	3570	0
4	20230905	203900	227695290	3570	3570	3570	3570	0
5	20230905	203800	227695290	3570	3570	3570	3570	0
6	20230905	203700	227695290	3570	3570	3570	3570	0
7	20230905	203600	227695290	3570	3570	3570	3570	0
8	20230905	203500	227695290	3570	3570	3570	3570	0
9	20230905	203400	227695290	3570	3570	3570	3570	0
10	20230905	203300	227695290	3570	3570	3570	3570	0
11	20230905	203200	227695290	3570	3570	3570	3570	0
12	20230905	203100	227695290	3570	3570	3570	3570	0
13	20230905	203000	227695290	3570	3570	3570	3570	0
14	20230905	202900	227695290	3570	3570	3570	3570	0
15	20230905	202800	227695290	3570	3570	3570	3570	0
16	20230905	202700	227695290	3570	3570	3570	3570	0
17	20230905	202600	227695290	3570	3570	3570	3570	0
18	20230905	202500	227695290	3570	3570	3570	3570	0
19	20230905	202400	227695290	3570	3570	3570	3570	0
20	20230905	202300	227695290	3570	3570	3570	3570	0
21	20230905	202200	227695290	3570	3570	3570	3570	0
22	20230905	202100	227695290	3570	3570	3570	3570	0
23	20230905	202000	227695290	3570	3570	3570	3570	0
24	20230905	201900	227695290	3570	3570	3570	3570	0
25	20230905	201800	227695290	3570	3570	3570	3570	0
26	20230905	201700	227695290	3570	3570	3570	3570	0
27	20230905	201600	227695290	3570	3570	3570	3570	0
28	20230905	201500	227695290	3570	3570	3570	3570	0
29	20230905	201400	227695290	3570	3570	3570	3570	0
30	20230905	201300	227695290	3570	3570	3570	3570	0
31	20230905	201200	227695290	3570	3570	3570	3570	0
32	20230905	201100	227695290	3570	3570	3570	3570	2465
33	20230905	201000	227695290	3570	3570	3570	3570	0
34	20230905	200900	227695290	3570	3570	3570	3570	0
35	20230905	200800	227695290	3570	3570	3570	3570	0
36	20230905	200700	227695290	3570	3570	3570	3570	0
37	20230905	200600	227695290	3570	3570	3570	3570	0
38	20230905	200500	227695290	3570	3570	3570	3570	0
39	20230905	200400	227695290	3570	3570	3570	3570	0
40	20230905	200300	227695290	3570	3570	3570	3570	0
41	20230905	200200	227695290	3570	3570	3570	3570	0
42	20230905	200100	227695290	3570	3570	3570	3570	0
43	20230905	200000	227695290	3570	3570	3570	3570	0
44	20230905	195900	227695290	3570	3570	3570	3570	0
45	20230905	195800	227695290	3570	3570	3570	3570	0
46	20230905	195700	227695290	3570	3570	3570	3570	0
47	20230905	195600	227695290	3570	3570	3570	3570	0
48	20230905	195500	227695290	3570	3570	3570	3570	0
49	20230905	195400	227695290	3570	3570	3570	3570	0
50	20230905	195300	227695290	3570	3570	3570	3570	0
51	20230905	195200	227695290	3570	3570	3570	3570	0
52	20230905	195100	227695290	3570	3570	3570	3570	0
53	20230905	195000	227695290	3570	3570	3570	3570	0
54	20230905	194900	227695290	3570	3570	3570	3570	0
55	20230905	194800	227695290	3570	3570	3570	3570	0
56	20230905	194700	227695290	3570	3570	3570	3570	0
57	20230905	194600	227695290	3570	3570	3570	3570	0
58	20230905	194500	227695290	3570	3570	3570	3570	0
59	20230905	194400	227695290	3570	3570	3570	3570	0
60	20230905	194300	227695290	3570	3570	3570	3570	0
61	20230905	194200	227695290	3570	3570	3570	3570	0
62	20230905	194100	227695290	3570	3570	3570	3570	2465
63	20230905	194000	227695290	3570	3570	3570	3570	0
64	20230905	193900	227695290	3570	3570	3570	3570	0
65	20230905	193800	227695290	3570	3570	3570	3570	0
66	20230905	193700	227695290	3570	3570	3570	3570	0
67	20230905	193600	227695290	3570	3570	3570	3570	0
68	20230905	193500	227695290	3570	3570	3570	3570	0
69	20230905	193400	227695290	3570	3570	3570	3570	0
70	20230905	193300	227695290	3570	3570	3570	3570	0
71	20230905	193200	227695290	3570	3570	3570	3570	0
72	20230905	193100	227695290	3570	3570	3570	3570	0
73	20230905	193000	227695290	3570	3570	3570	3570	0
74	20230905	192900	227695290	3570	3570	3570	3570	0
75	20230905	192800	227695290	3570	3570	3570	3570	0
76	20230905	192700	227695290	3570	3570	3570	3570	0
77	20230905	192600	227695290	3570	3570	3570	3570	0
78	20230905	192500	227695290	3570	3570	3570	3570	0
79	20230905	192400	227695290	3570	3570	3570	3570	0
80	20230905	192300	227695290	3570	3570	3570	3570	0
81	20230905	192200	227695290	3570	3570	3570	3570	0
82	20230905	192100	227695290	3570	3570	3570	3570	0
83	20230905	192000	227695290	3570	3570	3570	3570	0
84	20230905	191900	227695290	3570	3570	3570	3570	0
85	20230905	191800	227695290	3570	3570	3570	3570	0
86	20230905	191700	227695290	3570	3570	3570	3570	0
87	20230905	191600	227695290	3570	3570	3570	3570	0
88	20230905	191500	227695290	3570	3570	3570	3570	0
89	20230905	191400	227695290	3570	3570	3570	3570	0
90	20230905	191300	227695290	3570	3570	3570	3570	0
91	20230905	191200	227695290	3570	3570	3570	3570	0
92	20230905	191100	227695290	3570	3570	3570	3570	2465
93	20230905	191000	227695290	3570	3570	3570	3570	0
94	20230905	190900	227695290	3570	3570	3570	3570	0
95	20230905	190800	227695290	3570	3570	3570	3570	0
96	20230905	190700	227695290	3570	3570	3570	3570	0
97	20230905	190600	227695290	3570	3570	3570	3570	0
98	20230905	190500	227695290	3570	3570	3570	3570	0
99	20230905	190400	227695290	3570	3570	3570	3570	0
100	20230905	190300	227695290	3570	3570	3570	3570	0
101	20230905	190200	227695290	3570	3570	3570	3570	0
102	20230905	190100	227695290	3570	3570	3570	3570	0
103	20230905	190000	227695290	3570	3570	3570	3570	0
104	20230905	185900	227695290	3570	3570	3570	3570	0
105	20230905	185800	227695290	3570	3570	3570	3570	0
106	20230905	185700	227695290	3570	3570	3570	3570	0
107	20230905	185600	227695290	3570	3570	3570	3570	0
108	20230905	185500	227695290	3570	3570	3570	3570	0
109	20230905	185400	227695290	3570	3570	3570	3570	0
110	20230905	185300	227695290	3570	3570	3570	3570	0
111	20230905	185200	227695290	3570	3570	3570	3570	0
112	20230905	185100	227695290	3570	3570	3570	3570	0
113	20230905	185000	227695290	3570	3570	3570	3570	0
114	20230905	184900	227695290	3570	3570	3570	3570	0
115	20230905	184800	227695290	3570	3570	3570	3570	0
116	20230905	184700	227695290	3570	3570	3570	3570	0
117	20230905	184600	227695290	3570	3570	3570	3570	0
118	20230905	184500	227695290	3570	3570	3570	3570	0
119	20230905	184400	227695290	3570	3570	3570	3570	0
120	20230905	184300	227695290	3570	3570	3570	3570	0
121	20230905	184200	227695290	3570	3570	3570	3570	0
122	20230905	184100	227695290	3570	3570	3570	3570	2465
123	20230905	184000	227695290	3570	3570	3570	3570	0
124	20230905	183900	227695290	3570	3570	3570	3570	0
125	20230905	183800	227695290	3570	3570	3570	3570	0
126	20230905	183700	227695290	3570	3570	3570	3570	0
127	20230905	183600	227695290	3570	3570	3570	3570	0
128	20230905	183500	227695290	3570	3570	3570	3570	0
129	20230905	183400	227695290	3570	3570	3570	3570	0
130	20230905	183300	227695290	3570	3570	3570	3570	0
131	20230905	183200	227695290	3570	3570	3570	3570	0
132	20230905	183100	227695290	3570	3570	3570	3570	0
133	20230905	183000	227695290	3570	3570	3570	3570	0
134	20230905	182900	227695290	3570	3570	3570	3570	0
135	20230905	182800	227695290	3570	3570	3570	3570	0
136	20230905	182700	227695290	3570	3570	3570	3570	0
137	20230905	182600	227695290	3570	3570	3570	3570	0
138	20230905	182500	227695290	3570	3570	3570	3570	0
139	20230905	182400	227695290	3570	3570	3570	3570	0
140	20230905	182300	227695290	3570	3570	3570	3570	0
141	20230905	182200	227695290	3570	3570	3570	3570	0
142	20230905	182100	227695290	3570	3570	3570	3570	0
143	20230905	182000	227695290	3570	3570	3570	3570	0
144	20230905	181900	227695290	3570	3570	3570	3570	0
145	20230905	181800	227695290	3570	3570	3570	3570	0
146	20230905	181700	227695290	3570	3570	3570	3570	0
147	20230905	181600	227695290	3570	3570	3570	3570	0
148	20230905	181500	227695290	3570	3570	3570	3570	0
149	20230905	181400	227695290	3570	3570	3570	3570	0
150	20230905	181300	227695290	3570	3570	3570	3570	0
151	20230905	181200	227695290	3570	3570	3570	3570	0
152	20230905	181100	227695290	3570	3570	3570	3570	2465
153	20230905	181000	227695290	3570	3570	3570	3570	0
154	20230905	180900	227695290	3570	3570	3570	3570	0
155	20230905	180800	227695290	3570	3570	3570	3570	0
156	20230905	180700	227695290	3570	3570	3570	3570	0
157	20230905	180600	227695290	3570	3570	3570	3570	0
158	20230905	180500	227695290	3570	3570	3570	3570	0
159	20230905	180400	227695290	3570	3570	3570	3570	0
160	20230905	180300	227695290	3570	3570	3570	3570	0
161	20230905	180200	227695290	3570	3570	3570	3570	0
162	20230905	180100	227695290	3570	3570	3570	3570	0
163	20230905	180000	227695290	3570	3570	3570	3570	0
164	20230905	175900	227695290	3570	3570	3570	3570	0
165	20230905	175800	227695290	3570	3570	3570	3570	0
166	20230905	175700	227695290	3570	3570	3570	3570	0
167	20230905	175600	227695290	3570	3570	3570	3570	0
168	20230905	175500	227695290	3570	3570	3570	3570	0
169	20230905	175400	227695290	3570	3570	3570	3570	0
170	20230905	175300	227695290	3570	3570	3570	3570	0
171	20230905	175200	227695290	3570	3570	3570	3570	0
172	20230905	175100	227695290	3570	3570	3570	3570	0
173	20230905	175000	227695290	3570	3570	3570	3570	0
174	20230905	174900	227695290	3570	3570	3570	3570	0
175	20230905	174800	227695290	3570	3570	3570	3570	0
176	20230905	174700	227695290	3570	3570	3570	3570	0
177	20230905	174600	227695290	3570	3570	3570	3570	0
178	20230905	174500	227695290	3570	3570	3570	3570	0
179	20230905	174400	227695290	3570	3570	3570	3570	0
180	20230905	174300	227695290	3570	3570	3570	3570	0
181	20230905	174200	227695290	3570	3570	3570	3570	0
182	20230905	174100	227695290	3570	3570	3570	3570	2465
183	20230905	174000	227695290	3570	3570	3570	3570	0
184	20230905	173900	227695290	3570	3570	3570	3570	0
185	20230905	173800	227695290	3570	3570	3570	3570	0
186	20230905	173700	227695290	3570	3570	3570	3570	0
187	20230905	173600	227695290	3570	3570	3570	3570	0
188	20230905	173500	227695290	3570	3570	3570	3570	0
189	20230905	173400	227695290	3570	3570	3570	3570	0
190	20230905	173300	227695290	3570	3570	3570	3570	0
191	20230905	173200	227695290	3570	3570	3570	3570	0
192	20230905	173100	227695290	3570	3570	3570	3570	0
193	20230905	173000	227695290	3570	3570	3570	3570	0
194	20230905	172900	227695290	3570	3570	3570	3570	0
195	20230905	172800	227695290	3570	3570	3570	3570	0
196	20230905	172700	227695290	3570	3570	3570	3570	0
197	20230905	172600	227695290	3570	3570	3570	3570	0
198	20230905	172500	227695290	3570	3570	3570	3570	0
199	20230905	172400	227695290	3570	3570	3570	3570	0
200	20230905	172300	227695290	3570	3570	3570	3570	0
201	20230905	172200	227695290	3570	3570	3570	3570	0
202	20230905	172100	227695290	3570	3570	3570	3570	0
203	20230905	172000	227695290	3570	3570	3570	3570	0
204	20230905	171900	227695290	3570	3570	3570	3570	0
205	20230905	171800	227695290	3570	3570	3570	3570	0
206	20230905	171700	227695290	3570	3570	3570	3570	0
207	20230905	171600	227695290	3570	3570	3570	3570	0
208	20230905	171500	227695290	3570	3570	3570	3570	0
209	20230905	171400	227695290	3570	3570	3570	3570	0
210	20230905	171300	227695290	3570	3570	3570	3570	0
211	20230905	171200	227695290	3570	3570	3570	3570	0
212	20230905	171100	227695290	3570	3570	3570	3570	2465
213	20230905	171000	227695290	3570	3570	3570	3570	0
214	20230905	170900	227695290	3570	3570	3570	3570	0
215	20230905	170800	227695290	3570	3570	3570	3570	0
216	20230905	170700	227695290	3570	3570	3570	3570	0
217	20230905	170600	227695290	3570	3570	3570	3570	0
218	20230905	170500	227695290	3570	3570	3570	3570	0
219	20230905	170400	227695290	3570	3570	3570	3570	0
220	20230905	170300	227695290	3570	3570	3570	3570	0
221	20230905	170200	227695290	3570	3570	3570	3570	0
222	20230905	170100	227695290	3570	3570	3570	3570	0
223	20230905	170000	227695290	3570	3570	3570	3570	0
224	20230905	165900	227695290	3570	3570	3570	3570	0
225	20230905	165800	227695290	3570	3570	3570	3570	0
226	20230905	165700	227695290	3570	3570	3570	3570	0
227	20230905	165600	227695290	3570	3570	3570	3570	0
228	20230905	165500	227695290	3570	3570	3570	3570	0
229	20230905	165400	227695290	3570	3570	3570	3570	0
230	20230905	165300	227695290	3570	3570	3570	3570	0
231	20230905	165200	227695290	3570	3570	3570	3570	0
232	20230905	165100	227695290	3570	3570	3570	3570	0
233	20230905	165000	227695290	3570	3570	3570	3570	0
234	20230905	164900	227695290	3570	3570	3570	3570	0
235	20230905	164800	227695290	3570	3570	3570	3570	0
236	20230905	164700	227695290	3570	3570	3570	3570	0
237	20230905	164600	227695290	3570	3570	3570	3570	0
238	20230905	164500	227695290	3570	3570	3570	3570	0
239	20230905	164400	227695290	3570	3570	3570	3570	0
240	20230905	164300	227695290	3570	3570	3570	3570	0
241	20230905	164200	227695290	3570	3570	3570	3570	0
242	20230905	164100	227695290	3570	3570	3570	3570	2465
243	20230905	164000	227695290	3570	3570	3570	3570	0
244	20230905	163900	227695290	3570	3570	3570	3570	0
245	20230905	163800	227695290	3570	3570	3570	3570	0
246	20230905	163700	227695290	3570	3570	3570	3570	0
247	20230905	163600	227695290	3570	3570	3570	3570	0
248	20230905	163500	227695290	3570	3570	3570	3570	0
249	20230905	163400	227695290	3570	3570	3570	3570	0
250	20230905	163300	227695290	3570	3570	3570	3570	0
251	20230905	163200	227695290	3570	3570	3570	3570	0
252	20230905	163100	227695290	3570	3570	3570	3570	0
253	20230905	163000	227695290	3570	3570	3570	3570	0
254	20230905	162900	227695290	3570	3570	3570	3570	0
255	20230905	162800	227695290	3570	3570	3570	3570	0
256	20230905	162700	227695290	3570	3570	3570	3570	0
257	20230905	162600	227695290	3570	3570	3570	3570	0
258	20230905	162500	227695290	3570	3570	3570	3570	0
259	20230905	162400	227695290	3570	3570	3570	3570	0
260	20230905	162300	227695290	3570	3570	3570	3570	0
261	20230905	162200	227695290	3570	3570	3570	3570	0
262	20230905	162100	227695290	3570	3570	3570	3570	0
263	20230905	162000	227695290	3570	3570	3570	3570	0
264	20230905	161900	227695290	3570	3570	3570	3570	0
265	20230905	161800	227695290	3570	3570	3570	3570	0
266	20230905	161700	227695290	3570	3570	3570	3570	0
267	20230905	161600	227695290	3570	3570	3570	3570	0
268	20230905	161500	227695290	3570	3570	3570	3570	0
269	20230905	161400	227695290	3570	3570	3570	3570	0
270	20230905	161300	227695290	3570	3570	3570	3570	0
271	20230905	161200	227695290	3570	3570	3570	3570	0
272	20230905	161100	227695290	3570	3570	3570	3570	2465
273	20230905	161000	227695290	3570	3570	3570	3570	0
274	20230905	160900	227695290	3570	3570	3570	3570	0
275	20230905	160800	227695290	3570	3570	3570	3570	0
276	20230905	160700	227695290	3570	3570	3570	3570	0
277	20230905	160600	227695290	3570	3570	3570	3570	0
278	20230905	160500	227695290	3570	3570	3570	3570	0
279	20230905	160400	227695290	3570	3570	3570	3570	0
280	20230905	160300	227695290	3570	3570	3570	3570	0
281	20230905	160200	227695290	3570	3570	3570	3570	0
282	20230905	160100	227695290	3570	3570	3570	3570	0
283	20230905	160000	227695290	3570	3570	3570	3570	0
284	20230905	155900	227695290	3570	3570	3570	3570	0
285	20230905	155800	227695290	3570	3570	3570	3570	0
286	20230905	155700	227695290	3570	3570	3570	3570	0
287	20230905	155600	227695290	3570	3570	3570	3570	0
288	20230905	155500	227695290	3570	3570	3570	3570	0
289	20230905	155400	227695290	3570	3570	3570	3570	0
290	20230905	155300	227695290	3570	3570	3570	3570	0
291	20230905	155200	227695290	3570	3570	3570	3570	0
292	20230905	155100	227695290	3570	3570	3570	3570	0
293	20230905	155000	227695290	3570	3570	3570	3570	0
294	20230905	154900	227695290	3570	3570	3570	3570	0
295	20230905	154800	227695290	3570	3570	3570	3570	0
296	20230905	154700	227695290	3570	3570	3570	3570	0
297	20230905	154600	227695290	3570	3570	3570	3570	0
298	20230905	154500	227695290	3570	3570	3570	3570	0
299	20230905	154400	227695290	3570	3570	3570	3570	0
300	20230905	154300	227695290	3570	3570	3570	3570	0
301	20230905	154200	227695290	3570	3570	3570	3570	0
302	20230905	154100	227695290	3570	3570	3570	3570	2465
303	20230905	154000	227695290	3570	3570	3570	3570	0
304	20230905	153900	227695290	3570	3570	3570	3570	0
305	20230905	153800	227695290	3570	3570	3570	3570	0
306	20230905	153700	227695290	3570	3570	3570	3570	0
307	20230905	153600	227695290	3570	3570	3570	3570	0
308	20230905	153500	227695290	3570	3570	3570	3570	0
309	20230905	153400	227695290	3570	3570	3570	3570	0
310	20230905	153300	227695290	3570	3570	3570	3570	0
311	20230905	153200	227695290	3570	3570	3570	3570	0
312	20230905	153100	227695290	3570	3570	3570	3570	0
313	20230905	153000	227695290	3570	3570	3570	3570	2465
314	20230905	152900	218895240	3590	3590	3590	3590	0
315	20230905	152800	218895240	3590	3590	3590	3590	0
316	20230905	152700	218895240	3590	3590	3590	3590	0
317	20230905	152600	218895240	3590	3590	3590	3590	0
318	20230905	152500	218895240	3590	3590	3590	3590	0
319	20230905	152400	218895240	3590	3590	3590	3590	0
320	20230905	152300	218895240	3590	3590	3590	3590	0
321	20230905	152200	218895240	3590	3590	3590	3590	0
322	20230905	152100	218895240	3590	3590	3590	3590	0
323	20230905	152000	218895240	3590	3590	3590	3590	0
324	20230905	151900	218895240	3590	3590	3590	3590	6
325	20230905	151800	218873700	3585	3580	3585	3580	793
326	20230905	151700	216033295	3580	3560	3580	3560	2
327	20230905	151600	216026155	3580	3560	3580	3560	951
328	20230905	151500	212640575	3580	3570	3580	3570	3
329	20230905	151400	212629855	3580	3575	3580	3575	21
330	20230905	151300	212554775	3560	3565	3565	3560	1112
331	20230905	151200	208595880	3580	3580	3580	3580	0
332	20230905	151100	208595880	3580	3580	3580	3580	0
333	20230905	151000	208595880	3580	3580	3580	3580	0
334	20230905	150900	208595880	3580	3580	3580	3580	0
335	20230905	150800	208595880	3580	3575	3580	3560	2407
336	20230905	150700	200024900	3585	3585	3585	3585	0
337	20230905	150600	200024900	3585	3585	3585	3585	0
338	20230905	150500	200024900	3585	3585	3585	3585	0
339	20230905	150400	200024900	3585	3585	3585	3585	0
340	20230905	150300	200024900	3585	3585	3585	3585	0
341	20230905	150200	200024900	3585	3585	3585	3585	0
342	20230905	150100	200024900	3585	3585	3585	3585	0
343	20230905	150000	200024900	3585	3580	3585	3580	501
344	20230905	145900	198229935	3575	3580	3580	3575	7
345	20230905	145800	198204895	3575	3575	3575	3575	9
346	20230905	145700	198172720	3575	3580	3580	3575	51
347	20230905	145600	197990390	3575	3575	3575	3575	2
348	20230905	145500	197983240	3580	3580	3580	3580	1
349	20230905	145400	197979660	3565	3565	3565	3565	0
350	20230905	145300	197979660	3565	3565	3565	3565	24
351	20230905	145200	197894100	3585	3585	3585	3585	0
352	20230905	145100	197894100	3585	3585	3585	3585	278
353	20230905	145000	196897470	3585	3585	3585	3585	0
354	20230905	144900	196897470	3585	3585	3585	3585	3
355	20230905	144800	196886715	3585	3570	3585	3570	2000
356	20230905	144700	189740330	3570	3565	3570	3565	94
357	20230905	144600	189405200	3570	3570	3570	3570	0
358	20230905	144500	189405200	3570	3570	3570	3570	0
359	20230905	144400	189405200	3570	3570	3570	3570	0
360	20230905	144300	189405200	3570	3570	3570	3570	0
361	20230905	144200	189405200	3570	3570	3570	3570	56
362	20230905	144100	189205280	3570	3570	3570	3570	6
363	20230905	144000	189183860	3570	3560	3570	3560	204
364	20230905	143900	188457580	3560	3560	3560	3560	0
365	20230905	143800	188457580	3560	3560	3560	3560	1
366	20230905	143700	188454020	3560	3560	3560	3560	1
367	20230905	143600	188450460	3560	3560	3560	3560	0
368	20230905	143500	188450460	3560	3560	3560	3560	108
369	20230905	143400	188065980	3565	3565	3565	3565	0
370	20230905	143300	188065980	3565	3565	3565	3565	0
371	20230905	143200	188065980	3565	3565	3565	3565	0
372	20230905	143100	188065980	3565	3565	3565	3565	143
373	20230905	143000	187556185	3565	3565	3565	3565	0
374	20230905	142900	187556185	3565	3565	3565	3565	0
375	20230905	142800	187556185	3565	3565	3565	3565	0
376	20230905	142700	187556185	3565	3565	3565	3565	0
377	20230905	142600	187556185	3565	3565	3565	3565	0
378	20230905	142500	187556185	3565	3565	3565	3565	0
379	20230905	142400	187556185	3565	3565	3565	3565	268
380	20230905	142300	186600765	3560	3560	3560	3560	3
381	20230905	142200	186590085	3560	3560	3560	3560	150
382	20230905	142100	186056085	3560	3560	3560	3560	0
383	20230905	142000	186056085	3560	3560	3560	3560	0
384	20230905	141900	186056085	3560	3560	3560	3560	98
385	20230905	141800	185707205	3560	3560	3560	3560	2
386	20230905	141700	185700085	3560	3560	3560	3560	220
387	20230905	141600	184916885	3560	3560	3560	3560	0
388	20230905	141500	184916885	3560	3560	3560	3560	0
389	20230905	141400	184916885	3560	3560	3560	3560	1
390	20230905	141300	184913325	3560	3560	3560	3560	1
391	20230905	141200	184909765	3565	3565	3565	3565	0
392	20230905	141100	184909765	3565	3565	3565	3565	0
393	20230905	141000	184909765	3565	3560	3565	3560	31
394	20230905	140900	184799390	3555	3555	3555	3555	0
395	20230905	140800	184799390	3555	3555	3555	3555	0
396	20230905	140700	184799390	3555	3560	3560	3555	29
397	20230905	140600	184696155	3560	3560	3560	3560	118
398	20230905	140500	184276075	3555	3560	3560	3555	15
399	20230905	140400	184222745	3560	3560	3560	3560	0
400	20230905	140300	184222745	3560	3560	3560	3560	0
401	20230905	140200	184222745	3560	3560	3560	3560	100
402	20230905	140100	183866745	3560	3560	3560	3560	5
403	20230905	140000	183848945	3565	3565	3565	3565	0
404	20230905	135900	183848945	3565	3565	3565	3565	0
405	20230905	135800	183848945	3565	3565	3565	3565	0
406	20230905	135700	183848945	3565	3565	3565	3565	0
407	20230905	135600	183848945	3565	3565	3565	3565	0
408	20230905	135500	183848945	3565	3560	3565	3560	3
409	20230905	135400	183838255	3565	3565	3565	3565	0
410	20230905	135300	183838255	3565	3565	3565	3565	0
411	20230905	135200	183838255	3565	3565	3565	3565	0
412	20230905	135100	183838255	3565	3565	3565	3565	0
413	20230905	135000	183838255	3565	3565	3565	3565	1
414	20230905	134900	183834690	3550	3565	3565	3550	51
415	20230905	134800	183652890	3565	3565	3565	3565	1
416	20230905	134700	183649325	3565	3565	3565	3565	0
417	20230905	134600	183649325	3565	3560	3565	3550	2018
418	20230905	134500	176476345	3565	3565	3565	3565	0
419	20230905	134400	176476345	3565	3565	3565	3565	5
420	20230905	134300	176458520	3565	3565	3565	3565	100
421	20230905	134200	176102020	3565	3565	3565	3565	72
422	20230905	134100	175845340	3565	3565	3565	3565	190
423	20230905	134000	175167990	3570	3570	3570	3570	100
424	20230905	133900	174810990	3570	3570	3570	3570	0
425	20230905	133800	174810990	3570	3570	3570	3570	10
426	20230905	133700	174775290	3570	3570	3570	3570	0
427	20230905	133600	174775290	3570	3570	3570	3570	0
428	20230905	133500	174775290	3570	3570	3570	3570	0
429	20230905	133400	174775290	3570	3570	3570	3570	0
430	20230905	133300	174775290	3570	3570	3570	3570	0
431	20230905	133200	174775290	3570	3570	3570	3570	0
432	20230905	133100	174775290	3570	3570	3570	3570	0
433	20230905	133000	174775290	3570	3570	3570	3570	0
434	20230905	132900	174775290	3570	3570	3570	3570	0
435	20230905	132800	174775290	3570	3570	3570	3570	0
436	20230905	132700	174775290	3570	3570	3570	3570	0
437	20230905	132600	174775290	3570	3570	3570	3570	0
438	20230905	132500	174775290	3570	3570	3570	3570	0
439	20230905	132400	174775290	3570	3570	3570	3570	0
440	20230905	132300	174775290	3570	3570	3570	3570	0
441	20230905	132200	174775290	3570	3570	3570	3570	0
442	20230905	132100	174775290	3570	3570	3570	3570	0
443	20230905	132000	174775290	3570	3570	3570	3570	90
444	20230905	131900	174453990	3575	3575	3575	3575	0
445	20230905	131800	174453990	3575	3575	3575	3575	0
446	20230905	131700	174453990	3575	3575	3575	3575	0
447	20230905	131600	174453990	3575	3575	3575	3575	0
448	20230905	131500	174453990	3575	3575	3575	3575	401
449	20230905	131400	173020415	3565	3565	3565	3565	0
450	20230905	131300	173020415	3565	3565	3565	3565	0
451	20230905	131200	173020415	3565	3565	3565	3565	100
452	20230905	131100	172663915	3575	3575	3575	3575	0
453	20230905	131000	172663915	3575	3575	3575	3575	0
454	20230905	130900	172663915	3575	3575	3575	3575	241
455	20230905	130800	171802340	3575	3575	3575	3575	0
456	20230905	130700	171802340	3575	3575	3575	3575	0
457	20230905	130600	171802340	3575	3575	3575	3575	10
458	20230905	130500	171766590	3575	3575	3575	3575	0
459	20230905	130400	171766590	3575	3575	3575	3575	0
460	20230905	130300	171766590	3575	3575	3575	3575	0
461	20230905	130200	171766590	3575	3575	3575	3575	0
462	20230905	130100	171766590	3575	3575	3575	3575	0
463	20230905	130000	171766590	3575	3575	3575	3575	0
464	20230905	125900	171766590	3575	3575	3575	3575	0
465	20230905	125800	171766590	3575	3575	3575	3575	0
466	20230905	125700	171766590	3575	3575	3575	3575	0
467	20230905	125600	171766590	3575	3575	3575	3575	0
468	20230905	125500	171766590	3575	3575	3575	3575	0
469	20230905	125400	171766590	3575	3575	3575	3575	377
470	20230905	125300	170418815	3575	3575	3575	3575	1
471	20230905	125200	170415240	3575	3575	3575	3575	1
472	20230905	125100	170411665	3580	3580	3580	3580	10
473	20230905	125000	170375865	3580	3580	3580	3580	4
474	20230905	124900	170361545	3580	3560	3580	3560	78
475	20230905	124800	170082505	3560	3565	3565	3560	108
476	20230905	124700	169698020	3570	3570	3570	3570	0
477	20230905	124600	169698020	3570	3570	3570	3570	293
478	20230905	124500	168652010	3575	3580	3580	3575	46
479	20230905	124400	168487335	3590	3590	3590	3590	0
480	20230905	124300	168487335	3590	3590	3590	3590	94
481	20230905	124200	168149875	3590	3590	3590	3590	20
482	20230905	124100	168078075	3580	3580	3580	3580	0
483	20230905	124000	168078075	3580	3580	3580	3580	5
484	20230905	123900	168060175	3580	3580	3580	3580	0
485	20230905	123800	168060175	3580	3580	3580	3580	0
486	20230905	123700	168060175	3580	3580	3580	3580	4
487	20230905	123600	168045855	3580	3580	3580	3580	0
488	20230905	123500	168045855	3580	3580	3580	3580	1
489	20230905	123400	168042275	3580	3580	3580	3580	1
490	20230905	123300	168038695	3570	3570	3570	3570	0
491	20230905	123200	168038695	3570	3570	3570	3570	0
492	20230905	123100	168038695	3570	3570	3570	3570	20
493	20230905	123000	167967295	3580	3580	3580	3580	0
494	20230905	122900	167967295	3580	3580	3580	3580	0
495	20230905	122800	167967295	3580	3580	3580	3580	0
496	20230905	122700	167967295	3580	3580	3580	3580	0
497	20230905	122600	167967295	3580	3580	3580	3580	0
498	20230905	122500	167967295	3580	3580	3580	3580	0
499	20230905	122400	167967295	3580	3580	3580	3580	300
500	20230905	122300	166893295	3590	3590	3590	3590	6
501	20230905	122200	166871755	3595	3595	3595	3595	0
502	20230905	122100	166871755	3595	3595	3595	3595	0
503	20230905	122000	166871755	3595	3595	3595	3595	0
504	20230905	121900	166871755	3595	3595	3595	3595	0
505	20230905	121800	166871755	3595	3595	3595	3595	1
506	20230905	121700	166868160	3595	3595	3595	3595	0
507	20230905	121600	166868160	3595	3595	3595	3595	0
508	20230905	121500	166868160	3595	3590	3595	3590	438
509	20230905	121400	165295735	3590	3590	3590	3590	383
510	20230905	121300	163920765	3590	3585	3590	3585	11
511	20230905	121200	163881325	3575	3575	3575	3575	0
512	20230905	121100	163881325	3575	3575	3575	3575	0
513	20230905	121000	163881325	3575	3575	3575	3575	0
514	20230905	120900	163881325	3575	3575	3575	3575	300
515	20230905	120800	162808825	3575	3575	3575	3575	0
516	20230905	120700	162808825	3575	3575	3575	3575	0
517	20230905	120600	162808825	3575	3575	3575	3575	1000
518	20230905	120500	159233825	3575	3575	3575	3575	0
519	20230905	120400	159233825	3575	3575	3575	3575	3
520	20230905	120300	159223100	3575	3575	3575	3575	5
521	20230905	120200	159205225	3560	3560	3560	3560	1
522	20230905	120100	159201665	3555	3555	3555	3555	0
523	20230905	120000	159201665	3555	3555	3555	3555	0
524	20230905	115900	159201665	3555	3555	3555	3555	0
525	20230905	115800	159201665	3555	3555	3555	3555	0
526	20230905	115700	159201665	3555	3565	3565	3555	100
527	20230905	115600	158846155	3570	3570	3570	3570	36
528	20230905	115500	158717635	3575	3575	3575	3575	10
529	20230905	115400	158681885	3575	3575	3575	3575	148
530	20230905	115300	158152785	3570	3570	3570	3570	0
531	20230905	115200	158152785	3570	3570	3570	3570	6
532	20230905	115100	158131365	3570	3570	3570	3570	12
533	20230905	115000	158088525	3570	3570	3570	3570	180
534	20230905	114900	157445925	3570	3570	3570	3570	0
535	20230905	114800	157445925	3570	3570	3570	3570	10
536	20230905	114700	157410225	3570	3570	3570	3570	0
537	20230905	114600	157410225	3570	3570	3570	3570	0
538	20230905	114500	157410225	3570	3570	3570	3570	0
539	20230905	114400	157410225	3570	3570	3570	3570	0
540	20230905	114300	157410225	3570	3570	3570	3570	0
541	20230905	114200	157410225	3570	3570	3570	3570	1
542	20230905	114100	157406655	3570	3570	3570	3570	1
543	20230905	114000	157403085	3570	3570	3570	3570	0
544	20230905	113900	157403085	3570	3570	3570	3570	0
545	20230905	113800	157403085	3570	3570	3570	3570	200
546	20230905	113700	156689085	3570	3565	3570	3565	21
547	20230905	113600	156614205	3555	3555	3555	3555	0
548	20230905	113500	156614205	3555	3555	3555	3555	51
549	20230905	113400	156432900	3555	3555	3555	3555	440
550	20230905	113300	154868700	3550	3550	3550	3550	0
551	20230905	113200	154868700	3550	3550	3550	3550	0
552	20230905	113100	154868700	3550	3550	3550	3550	28
553	20230905	113000	154769300	3550	3550	3550	3550	3
554	20230905	112900	154758650	3555	3555	3555	3555	0
555	20230905	112800	154758650	3555	3555	3555	3550	37
556	20230905	112700	154627140	3550	3550	3550	3550	639
557	20230905	112600	152358690	3555	3555	3555	3555	1
558	20230905	112500	152355135	3555	3555	3555	3555	0
559	20230905	112400	152355135	3555	3555	3555	3555	80
560	20230905	112300	152070735	3555	3570	3570	3555	101
561	20230905	112200	151711665	3555	3555	3555	3555	557
562	20230905	112100	149731530	3555	3555	3555	3555	102
563	20230905	112000	149368920	3555	3555	3555	3555	10
564	20230905	111900	149333370	3550	3560	3560	3550	1794
565	20230905	111800	142957710	3555	3555	3555	3555	0
566	20230905	111700	142957710	3555	3560	3560	3555	575
567	20230905	111600	140911810	3570	3570	3570	3570	0
568	20230905	111500	140911810	3570	3570	3570	3570	0
569	20230905	111400	140911810	3570	3570	3570	3570	0
570	20230905	111300	140911810	3570	3570	3570	3570	0
571	20230905	111200	140911810	3570	3570	3570	3570	0
572	20230905	111100	140911810	3570	3570	3570	3570	20
573	20230905	111000	140840410	3570	3570	3570	3570	15
574	20230905	110900	140786860	3570	3570	3570	3570	0
575	20230905	110800	140786860	3570	3570	3570	3570	0
576	20230905	110700	140786860	3570	3570	3570	3570	0
577	20230905	110600	140786860	3570	3570	3570	3570	500
578	20230905	110500	139001860	3560	3560	3560	3560	0
579	20230905	110400	139001860	3560	3560	3560	3560	0
580	20230905	110300	139001860	3560	3560	3560	3560	1
581	20230905	110200	138998300	3560	3565	3565	3560	1770
582	20230905	110100	132696600	3560	3565	3565	3560	199
583	20230905	110000	131988050	3560	3565	3565	3560	258
584	20230905	105900	131068480	3565	3565	3565	3565	310
585	20230905	105800	129963330	3560	3560	3560	3560	0
586	20230905	105700	129963330	3560	3560	3560	3560	400
587	20230905	105600	128539330	3565	3565	3565	3565	0
588	20230905	105500	128539330	3565	3570	3570	3565	2094
589	20230905	105400	121069540	3575	3575	3575	3575	141
590	20230905	105300	120565465	3575	3575	3575	3575	0
591	20230905	105200	120565465	3575	3575	3575	3575	50
592	20230905	105100	120386715	3590	3590	3590	3590	0
593	20230905	105000	120386715	3590	3590	3590	3590	0
594	20230905	104900	120386715	3590	3590	3590	3590	0
595	20230905	104800	120386715	3590	3590	3590	3590	0
596	20230905	104700	120386715	3590	3590	3590	3590	0
597	20230905	104600	120386715	3590	3590	3590	3590	0
598	20230905	104500	120386715	3590	3590	3590	3590	0
599	20230905	104400	120386715	3590	3590	3590	3590	0
600	20230905	104300	120386715	3590	3590	3590	3590	0
601	20230905	104200	120386715	3590	3590	3590	3590	0
602	20230905	104100	120386715	3590	3590	3590	3590	0
603	20230905	104000	120386715	3590	3590	3590	3590	0
604	20230905	103900	120386715	3590	3575	3590	3575	2484
605	20230905	103800	111489125	3570	3570	3570	3570	0
606	20230905	103700	111489125	3570	3570	3570	3570	300
607	20230905	103600	110418125	3570	3570	3570	3570	14
608	20230905	103500	110368145	3575	3575	3575	3575	1
609	20230905	103400	110364570	3570	3570	3570	3570	0
610	20230905	103300	110364570	3570	3570	3570	3570	0
611	20230905	103200	110364570	3570	3570	3570	3570	0
612	20230905	103100	110364570	3570	3570	3570	3570	0
613	20230905	103000	110364570	3570	3570	3570	3570	0
614	20230905	102900	110364570	3570	3570	3570	3570	0
615	20230905	102800	110364570	3570	3570	3570	3570	150
616	20230905	102700	109829070	3580	3580	3580	3580	1
617	20230905	102600	109825490	3570	3570	3570	3570	3
618	20230905	102500	109814780	3580	3580	3580	3580	0
619	20230905	102400	109814780	3580	3575	3580	3575	210
620	20230905	102300	109063980	3575	3575	3575	3575	0
621	20230905	102200	109063980	3575	3575	3575	3575	0
622	20230905	102100	109063980	3575	3575	3575	3575	0
623	20230905	102000	109063980	3575	3575	3575	3575	0
624	20230905	101900	109063980	3575	3575	3575	3575	0
625	20230905	101800	109063980	3575	3575	3575	3575	0
626	20230905	101700	109063980	3575	3575	3575	3575	21
627	20230905	101600	108988905	3580	3580	3580	3580	0
628	20230905	101500	108988905	3580	3580	3580	3580	0
629	20230905	101400	108988905	3580	3580	3580	3580	0
630	20230905	101300	108988905	3580	3580	3580	3580	1
631	20230905	101200	108985325	3570	3570	3570	3570	9
632	20230905	101100	108953195	3570	3570	3570	3570	0
633	20230905	101000	108953195	3570	3570	3570	3570	0
634	20230905	100900	108953195	3570	3570	3570	3570	1331
635	20230905	100800	104201525	3575	3575	3575	3575	50
636	20230905	100700	104022775	3580	3580	3580	3580	0
637	20230905	100600	104022775	3580	3580	3580	3580	0
638	20230905	100500	104022775	3580	3580	3580	3580	100
639	20230905	100400	103664775	3590	3590	3590	3590	27
640	20230905	100300	103567845	3590	3585	3590	3585	20
641	20230905	100200	103496090	3595	3595	3595	3595	12
642	20230905	100100	103452950	3595	3600	3600	3595	101
643	20230905	100000	103089355	3600	3570	3600	3570	452
644	20230905	095900	101475325	3560	3560	3560	3560	0
645	20230905	095800	101475325	3560	3560	3560	3560	1
646	20230905	095700	101471765	3565	3565	3565	3565	2871
647	20230905	095600	91236650	3565	3565	3565	3565	35
648	20230905	095500	91111875	3565	3565	3565	3565	10
649	20230905	095400	91076225	3565	3565	3565	3565	0
650	20230905	095300	91076225	3565	3565	3565	3565	0
651	20230905	095200	91076225	3565	3560	3565	3555	205
652	20230905	095100	90347375	3555	3560	3560	3555	200
653	20230905	095000	89636285	3565	3560	3565	3555	1026
654	20230905	094900	85986720	3560	3570	3570	3560	1251
655	20230905	094800	81526970	3570	3570	3570	3570	519
656	20230905	094700	79674140	3570	3570	3570	3570	808
657	20230905	094600	76789580	3570	3570	3570	3570	6
658	20230905	094500	76768160	3570	3570	3570	3570	183
659	20230905	094400	76114850	3570	3570	3570	3570	50
660	20230905	094300	75936350	3570	3570	3570	3570	0
661	20230905	094200	75936350	3570	3575	3575	3570	841
662	20230905	094100	72933775	3580	3585	3585	3580	41
663	20230905	094000	72786900	3590	3590	3590	3590	0
664	20230905	093900	72786900	3590	3575	3590	3575	2025
665	20230905	093800	65547480	3575	3585	3590	3575	3895
666	20230905	093700	51605710	3585	3590	3590	3585	1050
667	20230905	093600	47841325	3590	3590	3590	3590	500
668	20230905	093500	46046325	3590	3590	3590	3590	91
669	20230905	093400	45719635	3610	3610	3610	3610	1
670	20230905	093300	45716025	3585	3595	3595	3585	112
671	20230905	093200	45314055	3610	3605	3615	3590	338
672	20230905	093100	44100275	3590	3590	3590	3590	301
673	20230905	093000	43019685	3590	3590	3590	3590	710
674	20230905	092900	40470785	3590	3590	3610	3590	259
675	20230905	092800	39540955	3590	3595	3595	3590	12
676	20230905	092700	39497820	3600	3600	3600	3600	100
677	20230905	092600	39137820	3600	3600	3600	3600	21
678	20230905	092500	39062220	3590	3590	3590	3590	1
679	20230905	092400	39058630	3590	3605	3605	3590	3580
680	20230905	092300	26190475	3620	3605	3620	3605	181
681	20230905	092200	25537955	3605	3605	3605	3605	0
682	20230905	092100	25537955	3605	3610	3610	3605	270
683	20230905	092000	24564220	3620	3620	3620	3620	5
684	20230905	091900	24546120	3610	3610	3610	3610	0
685	20230905	091800	24546120	3610	3610	3610	3610	0
686	20230905	091700	24546120	3610	3610	3610	3610	0
687	20230905	091600	24546120	3610	3610	3630	3610	48
688	20230905	091500	24372815	3605	3600	3610	3600	536
689	20230905	091400	22443115	3605	3605	3605	3605	860
690	20230905	091300	19342815	3610	3610	3610	3610	0
691	20230905	091200	19342815	3610	3615	3615	3610	2333
692	20230905	091100	10914610	3620	3620	3620	3620	365
693	20230905	091000	9593310	3620	3625	3625	3620	758
694	20230905	090900	6846590	3625	3625	3625	3625	36
695	20230905	090800	6716090	3635	3635	3635	3635	974
696	20230905	090700	3175600	3625	3625	3625	3625	0
697	20230905	090600	3175600	3625	3625	3625	3625	0
698	20230905	090500	3175600	3625	3625	3625	3625	0
699	20230905	090400	3175600	3625	3625	3625	3625	62
700	20230905	090300	2950850	3625	3625	3625	3625	1
701	20230905	090200	2947225	3615	3620	3620	3615	291
702	20230905	090100	1894260	3615	3615	3615	3615	0
703	20230905	090000	1894260	3615	3615	3615	3615	524