KissMeData/141000/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195900	493861310	9060	9060	9060	9060	9886
3	20230911	195800	493861310	9060	9060	9060	9060	0
4	20230911	195700	493861310	9060	9060	9060	9060	0
5	20230911	195600	493861310	9060	9060	9060	9060	0
6	20230911	195500	493861310	9060	9060	9060	9060	0
7	20230911	195400	493861310	9060	9060	9060	9060	0
8	20230911	195300	493861310	9060	9060	9060	9060	0
9	20230911	195200	493861310	9060	9060	9060	9060	0
10	20230911	195100	493861310	9060	9060	9060	9060	0
11	20230911	195000	493861310	9060	9060	9060	9060	0
12	20230911	194900	493861310	9060	9060	9060	9060	0
13	20230911	194800	493861310	9060	9060	9060	9060	0
14	20230911	194700	493861310	9060	9060	9060	9060	0
15	20230911	194600	493861310	9060	9060	9060	9060	0
16	20230911	194500	493861310	9060	9060	9060	9060	0
17	20230911	194400	493861310	9060	9060	9060	9060	0
18	20230911	194300	493861310	9060	9060	9060	9060	0
19	20230911	194200	493861310	9060	9060	9060	9060	0
20	20230911	194100	493861310	9060	9060	9060	9060	0
21	20230911	194000	493861310	9060	9060	9060	9060	0
22	20230911	193900	493861310	9060	9060	9060	9060	0
23	20230911	193800	493861310	9060	9060	9060	9060	0
24	20230911	193700	493861310	9060	9060	9060	9060	0
25	20230911	193600	493861310	9060	9060	9060	9060	0
26	20230911	193500	493861310	9060	9060	9060	9060	0
27	20230911	193400	493861310	9060	9060	9060	9060	0
28	20230911	193300	493861310	9060	9060	9060	9060	0
29	20230911	193200	493861310	9060	9060	9060	9060	0
30	20230911	193100	493861310	9060	9060	9060	9060	0
31	20230911	193000	493861310	9060	9060	9060	9060	0
32	20230911	192900	493861310	9060	9060	9060	9060	9886
33	20230911	192800	493861310	9060	9060	9060	9060	0
34	20230911	192700	493861310	9060	9060	9060	9060	0
35	20230911	192600	493861310	9060	9060	9060	9060	0
36	20230911	192500	493861310	9060	9060	9060	9060	0
37	20230911	192400	493861310	9060	9060	9060	9060	0
38	20230911	192300	493861310	9060	9060	9060	9060	0
39	20230911	192200	493861310	9060	9060	9060	9060	0
40	20230911	192100	493861310	9060	9060	9060	9060	0
41	20230911	192000	493861310	9060	9060	9060	9060	0
42	20230911	191900	493861310	9060	9060	9060	9060	0
43	20230911	191800	493861310	9060	9060	9060	9060	0
44	20230911	191700	493861310	9060	9060	9060	9060	0
45	20230911	191600	493861310	9060	9060	9060	9060	0
46	20230911	191500	493861310	9060	9060	9060	9060	0
47	20230911	191400	493861310	9060	9060	9060	9060	0
48	20230911	191300	493861310	9060	9060	9060	9060	0
49	20230911	191200	493861310	9060	9060	9060	9060	0
50	20230911	191100	493861310	9060	9060	9060	9060	0
51	20230911	191000	493861310	9060	9060	9060	9060	0
52	20230911	190900	493861310	9060	9060	9060	9060	0
53	20230911	190800	493861310	9060	9060	9060	9060	0
54	20230911	190700	493861310	9060	9060	9060	9060	0
55	20230911	190600	493861310	9060	9060	9060	9060	0
56	20230911	190500	493861310	9060	9060	9060	9060	0
57	20230911	190400	493861310	9060	9060	9060	9060	0
58	20230911	190300	493861310	9060	9060	9060	9060	0
59	20230911	190200	493861310	9060	9060	9060	9060	0
60	20230911	190100	493861310	9060	9060	9060	9060	0
61	20230911	190000	493861310	9060	9060	9060	9060	0
62	20230911	185900	493861310	9060	9060	9060	9060	9886
63	20230911	185800	493861310	9060	9060	9060	9060	0
64	20230911	185700	493861310	9060	9060	9060	9060	0
65	20230911	185600	493861310	9060	9060	9060	9060	0
66	20230911	185500	493861310	9060	9060	9060	9060	0
67	20230911	185400	493861310	9060	9060	9060	9060	0
68	20230911	185300	493861310	9060	9060	9060	9060	0
69	20230911	185200	493861310	9060	9060	9060	9060	0
70	20230911	185100	493861310	9060	9060	9060	9060	0
71	20230911	185000	493861310	9060	9060	9060	9060	0
72	20230911	184900	493861310	9060	9060	9060	9060	0
73	20230911	184800	493861310	9060	9060	9060	9060	0
74	20230911	184700	493861310	9060	9060	9060	9060	0
75	20230911	184600	493861310	9060	9060	9060	9060	0
76	20230911	184500	493861310	9060	9060	9060	9060	0
77	20230911	184400	493861310	9060	9060	9060	9060	0
78	20230911	184300	493861310	9060	9060	9060	9060	0
79	20230911	184200	493861310	9060	9060	9060	9060	0
80	20230911	184100	493861310	9060	9060	9060	9060	0
81	20230911	184000	493861310	9060	9060	9060	9060	0
82	20230911	183900	493861310	9060	9060	9060	9060	0
83	20230911	183800	493861310	9060	9060	9060	9060	0
84	20230911	183700	493861310	9060	9060	9060	9060	0
85	20230911	183600	493861310	9060	9060	9060	9060	0
86	20230911	183500	493861310	9060	9060	9060	9060	0
87	20230911	183400	493861310	9060	9060	9060	9060	0
88	20230911	183300	493861310	9060	9060	9060	9060	0
89	20230911	183200	493861310	9060	9060	9060	9060	0
90	20230911	183100	493861310	9060	9060	9060	9060	0
91	20230911	183000	493861310	9060	9060	9060	9060	0
92	20230911	182900	493861310	9060	9060	9060	9060	9886
93	20230911	182800	493861310	9060	9060	9060	9060	0
94	20230911	182700	493861310	9060	9060	9060	9060	0
95	20230911	182600	493861310	9060	9060	9060	9060	0
96	20230911	182500	493861310	9060	9060	9060	9060	0
97	20230911	182400	493861310	9060	9060	9060	9060	0
98	20230911	182300	493861310	9060	9060	9060	9060	0
99	20230911	182200	493861310	9060	9060	9060	9060	0
100	20230911	182100	493861310	9060	9060	9060	9060	0
101	20230911	182000	493861310	9060	9060	9060	9060	0
102	20230911	181900	493861310	9060	9060	9060	9060	0
103	20230911	181800	493861310	9060	9060	9060	9060	0
104	20230911	181700	493861310	9060	9060	9060	9060	0
105	20230911	181600	493861310	9060	9060	9060	9060	0
106	20230911	181500	493861310	9060	9060	9060	9060	0
107	20230911	181400	493861310	9060	9060	9060	9060	0
108	20230911	181300	493861310	9060	9060	9060	9060	0
109	20230911	181200	493861310	9060	9060	9060	9060	0
110	20230911	181100	493861310	9060	9060	9060	9060	0
111	20230911	181000	493861310	9060	9060	9060	9060	0
112	20230911	180900	493861310	9060	9060	9060	9060	0
113	20230911	180800	493861310	9060	9060	9060	9060	0
114	20230911	180700	493861310	9060	9060	9060	9060	0
115	20230911	180600	493861310	9060	9060	9060	9060	0
116	20230911	180500	493861310	9060	9060	9060	9060	0
117	20230911	180400	493861310	9060	9060	9060	9060	0
118	20230911	180300	493861310	9060	9060	9060	9060	0
119	20230911	180200	493861310	9060	9060	9060	9060	0
120	20230911	180100	493861310	9060	9060	9060	9060	0
121	20230911	180000	493861310	9060	9060	9060	9060	0
122	20230911	175900	493861310	9060	9060	9060	9060	9886
123	20230911	175800	493861310	9060	9060	9060	9060	0
124	20230911	175700	493861310	9060	9060	9060	9060	0
125	20230911	175600	493861310	9060	9060	9060	9060	0
126	20230911	175500	493861310	9060	9060	9060	9060	0
127	20230911	175400	493861310	9060	9060	9060	9060	0
128	20230911	175300	493861310	9060	9060	9060	9060	0
129	20230911	175200	493861310	9060	9060	9060	9060	0
130	20230911	175100	493861310	9060	9060	9060	9060	0
131	20230911	175000	493861310	9060	9060	9060	9060	0
132	20230911	174900	493861310	9060	9060	9060	9060	0
133	20230911	174800	493861310	9060	9060	9060	9060	0
134	20230911	174700	493861310	9060	9060	9060	9060	0
135	20230911	174600	493861310	9060	9060	9060	9060	0
136	20230911	174500	493861310	9060	9060	9060	9060	0
137	20230911	174400	493861310	9060	9060	9060	9060	0
138	20230911	174300	493861310	9060	9060	9060	9060	0
139	20230911	174200	493861310	9060	9060	9060	9060	0
140	20230911	174100	493861310	9060	9060	9060	9060	0
141	20230911	174000	493861310	9060	9060	9060	9060	0
142	20230911	173900	493861310	9060	9060	9060	9060	0
143	20230911	173800	493861310	9060	9060	9060	9060	0
144	20230911	173700	493861310	9060	9060	9060	9060	0
145	20230911	173600	493861310	9060	9060	9060	9060	0
146	20230911	173500	493861310	9060	9060	9060	9060	0
147	20230911	173400	493861310	9060	9060	9060	9060	0
148	20230911	173300	493861310	9060	9060	9060	9060	0
149	20230911	173200	493861310	9060	9060	9060	9060	0
150	20230911	173100	493861310	9060	9060	9060	9060	0
151	20230911	173000	493861310	9060	9060	9060	9060	0
152	20230911	172900	493861310	9060	9060	9060	9060	9886
153	20230911	172800	493861310	9060	9060	9060	9060	0
154	20230911	172700	493861310	9060	9060	9060	9060	0
155	20230911	172600	493861310	9060	9060	9060	9060	0
156	20230911	172500	493861310	9060	9060	9060	9060	0
157	20230911	172400	493861310	9060	9060	9060	9060	0
158	20230911	172300	493861310	9060	9060	9060	9060	0
159	20230911	172200	493861310	9060	9060	9060	9060	0
160	20230911	172100	493861310	9060	9060	9060	9060	0
161	20230911	172000	493861310	9060	9060	9060	9060	0
162	20230911	171900	493861310	9060	9060	9060	9060	0
163	20230911	171800	493861310	9060	9060	9060	9060	0
164	20230911	171700	493861310	9060	9060	9060	9060	0
165	20230911	171600	493861310	9060	9060	9060	9060	0
166	20230911	171500	493861310	9060	9060	9060	9060	0
167	20230911	171400	493861310	9060	9060	9060	9060	0
168	20230911	171300	493861310	9060	9060	9060	9060	0
169	20230911	171200	493861310	9060	9060	9060	9060	0
170	20230911	171100	493861310	9060	9060	9060	9060	0
171	20230911	171000	493861310	9060	9060	9060	9060	0
172	20230911	170900	493861310	9060	9060	9060	9060	0
173	20230911	170800	493861310	9060	9060	9060	9060	0
174	20230911	170700	493861310	9060	9060	9060	9060	0
175	20230911	170600	493861310	9060	9060	9060	9060	0
176	20230911	170500	493861310	9060	9060	9060	9060	0
177	20230911	170400	493861310	9060	9060	9060	9060	0
178	20230911	170300	493861310	9060	9060	9060	9060	0
179	20230911	170200	493861310	9060	9060	9060	9060	0
180	20230911	170100	493861310	9060	9060	9060	9060	0
181	20230911	170000	493861310	9060	9060	9060	9060	0
182	20230911	165900	493861310	9060	9060	9060	9060	9886
183	20230911	165800	493861310	9060	9060	9060	9060	0
184	20230911	165700	493861310	9060	9060	9060	9060	0
185	20230911	165600	493861310	9060	9060	9060	9060	0
186	20230911	165500	493861310	9060	9060	9060	9060	0
187	20230911	165400	493861310	9060	9060	9060	9060	0
188	20230911	165300	493861310	9060	9060	9060	9060	0
189	20230911	165200	493861310	9060	9060	9060	9060	0
190	20230911	165100	493861310	9060	9060	9060	9060	0
191	20230911	165000	493861310	9060	9060	9060	9060	0
192	20230911	164900	493861310	9060	9060	9060	9060	0
193	20230911	164800	493861310	9060	9060	9060	9060	0
194	20230911	164700	493861310	9060	9060	9060	9060	0
195	20230911	164600	493861310	9060	9060	9060	9060	0
196	20230911	164500	493861310	9060	9060	9060	9060	0
197	20230911	164400	493861310	9060	9060	9060	9060	0
198	20230911	164300	493861310	9060	9060	9060	9060	0
199	20230911	164200	493861310	9060	9060	9060	9060	0
200	20230911	164100	493861310	9060	9060	9060	9060	0
201	20230911	164000	493861310	9060	9060	9060	9060	0
202	20230911	163900	493861310	9060	9060	9060	9060	0
203	20230911	163800	493861310	9060	9060	9060	9060	0
204	20230911	163700	493861310	9060	9060	9060	9060	0
205	20230911	163600	493861310	9060	9060	9060	9060	0
206	20230911	163500	493861310	9060	9060	9060	9060	0
207	20230911	163400	493861310	9060	9060	9060	9060	0
208	20230911	163300	493861310	9060	9060	9060	9060	0
209	20230911	163200	493861310	9060	9060	9060	9060	0
210	20230911	163100	493861310	9060	9060	9060	9060	0
211	20230911	163000	493861310	9060	9060	9060	9060	0
212	20230911	162900	493861310	9060	9060	9060	9060	9886
213	20230911	162800	493861310	9060	9060	9060	9060	0
214	20230911	162700	493861310	9060	9060	9060	9060	0
215	20230911	162600	493861310	9060	9060	9060	9060	0
216	20230911	162500	493861310	9060	9060	9060	9060	0
217	20230911	162400	493861310	9060	9060	9060	9060	0
218	20230911	162300	493861310	9060	9060	9060	9060	0
219	20230911	162200	493861310	9060	9060	9060	9060	0
220	20230911	162100	493861310	9060	9060	9060	9060	0
221	20230911	162000	493861310	9060	9060	9060	9060	0
222	20230911	161900	493861310	9060	9060	9060	9060	0
223	20230911	161800	493861310	9060	9060	9060	9060	0
224	20230911	161700	493861310	9060	9060	9060	9060	0
225	20230911	161600	493861310	9060	9060	9060	9060	0
226	20230911	161500	493861310	9060	9060	9060	9060	0
227	20230911	161400	493861310	9060	9060	9060	9060	0
228	20230911	161300	493861310	9060	9060	9060	9060	0
229	20230911	161200	493861310	9060	9060	9060	9060	0
230	20230911	161100	493861310	9060	9060	9060	9060	0
231	20230911	161000	493861310	9060	9060	9060	9060	0
232	20230911	160900	493861310	9060	9060	9060	9060	0
233	20230911	160800	493861310	9060	9060	9060	9060	0
234	20230911	160700	493861310	9060	9060	9060	9060	0
235	20230911	160600	493861310	9060	9060	9060	9060	0
236	20230911	160500	493861310	9060	9060	9060	9060	0
237	20230911	160400	493861310	9060	9060	9060	9060	0
238	20230911	160300	493861310	9060	9060	9060	9060	0
239	20230911	160200	493861310	9060	9060	9060	9060	0
240	20230911	160100	493861310	9060	9060	9060	9060	0
241	20230911	160000	493861310	9060	9060	9060	9060	0
242	20230911	155900	493861310	9060	9060	9060	9060	9886
243	20230911	155800	493861310	9060	9060	9060	9060	0
244	20230911	155700	493861310	9060	9060	9060	9060	0
245	20230911	155600	493861310	9060	9060	9060	9060	0
246	20230911	155500	493861310	9060	9060	9060	9060	0
247	20230911	155400	493861310	9060	9060	9060	9060	0
248	20230911	155300	493861310	9060	9060	9060	9060	0
249	20230911	155200	493861310	9060	9060	9060	9060	0
250	20230911	155100	493861310	9060	9060	9060	9060	0
251	20230911	155000	493861310	9060	9060	9060	9060	0
252	20230911	154900	493861310	9060	9060	9060	9060	0
253	20230911	154800	493861310	9060	9060	9060	9060	0
254	20230911	154700	493861310	9060	9060	9060	9060	0
255	20230911	154600	493861310	9060	9060	9060	9060	0
256	20230911	154500	493861310	9060	9060	9060	9060	0
257	20230911	154400	493861310	9060	9060	9060	9060	0
258	20230911	154300	493861310	9060	9060	9060	9060	0
259	20230911	154200	493861310	9060	9060	9060	9060	0
260	20230911	154100	493861310	9060	9060	9060	9060	0
261	20230911	154000	493861310	9060	9060	9060	9060	0
262	20230911	153900	493861310	9060	9060	9060	9060	0
263	20230911	153800	493861310	9060	9060	9060	9060	0
264	20230911	153700	493861310	9060	9060	9060	9060	0
265	20230911	153600	493861310	9060	9060	9060	9060	0
266	20230911	153500	493861310	9060	9060	9060	9060	0
267	20230911	153400	493861310	9060	9060	9060	9060	0
268	20230911	153300	493861310	9060	9060	9060	9060	0
269	20230911	153200	493861310	9060	9060	9060	9060	0
270	20230911	153100	493861310	9060	9060	9060	9060	0
271	20230911	153000	493861310	9060	9060	9060	9060	9886
272	20230911	152900	404294150	9110	9110	9110	9110	0
273	20230911	152800	404294150	9110	9110	9110	9110	0
274	20230911	152700	404294150	9110	9110	9110	9110	0
275	20230911	152600	404294150	9110	9110	9110	9110	0
276	20230911	152500	404294150	9110	9110	9110	9110	0
277	20230911	152400	404294150	9110	9110	9110	9110	0
278	20230911	152300	404294150	9110	9110	9110	9110	0
279	20230911	152200	404294150	9110	9110	9110	9110	0
280	20230911	152100	404294150	9110	9110	9110	9110	0
281	20230911	152000	404294150	9110	9110	9110	9110	0
282	20230911	151900	404294150	9110	9110	9110	9110	0
283	20230911	151800	404294150	9110	9110	9110	9110	0
284	20230911	151700	404294150	9110	9110	9110	9110	600
285	20230911	151600	398828150	9100	9110	9110	9100	799
286	20230911	151500	391553180	9100	9100	9100	9100	0
287	20230911	151400	391553180	9100	9110	9110	9100	61
288	20230911	151300	390998010	9100	9180	9180	9100	189
289	20230911	151200	389268530	9180	9180	9180	9180	0
290	20230911	151100	389268530	9180	9160	9190	9160	430
291	20230911	151000	385323820	9150	9150	9150	9150	0
292	20230911	150900	385323820	9150	9160	9160	9150	4
293	20230911	150800	385287210	9150	9150	9150	9150	0
294	20230911	150700	385287210	9150	9150	9160	9150	343
295	20230911	150600	382148750	9150	9150	9150	9150	88
296	20230911	150500	381343550	9100	9110	9110	9100	410
297	20230911	150400	377610550	9160	9160	9160	9160	0
298	20230911	150300	377610550	9160	9160	9160	9160	0
299	20230911	150200	377610550	9160	9160	9160	9160	0
300	20230911	150100	377610550	9160	9160	9160	9160	0
301	20230911	150000	377610550	9160	9160	9160	9160	0
302	20230911	145900	377610550	9160	9160	9160	9160	0
303	20230911	145800	377610550	9160	9160	9160	9160	0
304	20230911	145700	377610550	9160	9160	9160	9160	0
305	20230911	145600	377610550	9160	9160	9160	9160	0
306	20230911	145500	377610550	9160	9160	9160	9160	0
307	20230911	145400	377610550	9160	9160	9160	9160	5
308	20230911	145300	377564750	9160	9160	9160	9160	10
309	20230911	145200	377473150	9090	9090	9090	9090	13
310	20230911	145100	377354980	9100	9150	9150	9100	1196
311	20230911	145000	366471330	9100	9110	9110	9100	200
312	20230911	144900	364651310	9170	9170	9170	9170	1
313	20230911	144800	364642140	9170	9170	9170	9170	1
314	20230911	144700	364632970	9170	9170	9170	9170	0
315	20230911	144600	364632970	9170	9170	9170	9170	0
316	20230911	144500	364632970	9170	9170	9170	9170	0
317	20230911	144400	364632970	9170	9170	9170	9170	0
318	20230911	144300	364632970	9170	9100	9170	9100	427
319	20230911	144200	360747020	9100	9100	9100	9100	210
320	20230911	144100	358836020	9100	9160	9160	9100	468
321	20230911	144000	354575580	9110	9120	9120	9110	122
322	20230911	143900	353464110	9170	9170	9170	9170	0
323	20230911	143800	353464110	9170	9170	9170	9170	0
324	20230911	143700	353464110	9170	9170	9170	9170	0
325	20230911	143600	353464110	9170	9170	9170	9170	0
326	20230911	143500	353464110	9170	9170	9170	9170	0
327	20230911	143400	353464110	9170	9170	9170	9170	0
328	20230911	143300	353464110	9170	9170	9170	9170	1
329	20230911	143200	353454940	9110	9110	9110	9110	0
330	20230911	143100	353454940	9110	9110	9110	9110	27
331	20230911	143000	353208970	9100	9120	9120	9100	2713
332	20230911	142900	328505530	9180	9180	9180	9180	0
333	20230911	142800	328505530	9180	9180	9180	9180	0
334	20230911	142700	328505530	9180	9180	9180	9180	0
335	20230911	142600	328505530	9180	9180	9180	9180	0
336	20230911	142500	328505530	9180	9180	9180	9180	0
337	20230911	142400	328505530	9180	9180	9180	9180	0
338	20230911	142300	328505530	9180	9180	9180	9180	0
339	20230911	142200	328505530	9180	9180	9180	9180	0
340	20230911	142100	328505530	9180	9180	9180	9180	1
341	20230911	142000	328496350	9130	9120	9130	9120	769
342	20230911	141900	321481930	9130	9120	9130	9120	11
343	20230911	141800	321381600	9120	9130	9130	9120	125
344	20230911	141700	320240500	9120	9120	9130	9120	99
345	20230911	141600	319337610	9120	9120	9120	9120	71
346	20230911	141500	318690090	9120	9130	9130	9120	286
347	20230911	141400	316081760	9130	9130	9130	9130	306
348	20230911	141300	313287980	9130	9150	9150	9130	2813
349	20230911	141200	287595790	9190	9190	9190	9190	0
350	20230911	141100	287595790	9190	9190	9190	9190	1
351	20230911	141000	287586600	9170	9170	9170	9170	2
352	20230911	140900	287568260	9180	9180	9180	9180	0
353	20230911	140800	287568260	9180	9180	9180	9180	0
354	20230911	140700	287568260	9180	9180	9180	9180	0
355	20230911	140600	287568260	9180	9180	9180	9180	0
356	20230911	140500	287568260	9180	9180	9180	9180	0
357	20230911	140400	287568260	9180	9180	9180	9180	0
358	20230911	140300	287568260	9180	9180	9180	9180	0
359	20230911	140200	287568260	9180	9180	9180	9180	0
360	20230911	140100	287568260	9180	9180	9180	9180	0
361	20230911	140000	287568260	9180	9180	9180	9180	100
362	20230911	135900	286650260	9180	9180	9180	9180	0
363	20230911	135800	286650260	9180	9180	9180	9180	0
364	20230911	135700	286650260	9180	9180	9180	9180	1
365	20230911	135600	286641080	9180	9180	9180	9180	0
366	20230911	135500	286641080	9180	9180	9180	9180	1
367	20230911	135400	286631900	9180	9180	9180	9180	1
368	20230911	135300	286622720	9190	9190	9190	9190	1
369	20230911	135200	286613530	9190	9190	9190	9190	0
370	20230911	135100	286613530	9190	9190	9190	9190	0
371	20230911	135000	286613530	9190	9190	9190	9190	0
372	20230911	134900	286613530	9190	9190	9190	9190	1
373	20230911	134800	286604340	9150	9150	9150	9150	0
374	20230911	134700	286604340	9150	9190	9190	9150	11
375	20230911	134600	286503650	9150	9150	9150	9150	49
376	20230911	134500	286055300	9190	9190	9190	9190	0
377	20230911	134400	286055300	9190	9150	9190	9150	3
378	20230911	134300	286027810	9180	9190	9190	9180	6
379	20230911	134200	285972720	9190	9190	9190	9190	0
380	20230911	134100	285972720	9190	9190	9190	9190	0
381	20230911	134000	285972720	9190	9190	9190	9190	0
382	20230911	133900	285972720	9190	9190	9190	9190	1
383	20230911	133800	285963530	9180	9180	9180	9180	5
384	20230911	133700	285917630	9190	9190	9190	9190	0
385	20230911	133600	285917630	9190	9190	9190	9190	0
386	20230911	133500	285917630	9190	9190	9190	9190	1
387	20230911	133400	285908440	9190	9190	9190	9190	0
388	20230911	133300	285908440	9190	9190	9190	9190	1
389	20230911	133200	285899250	9180	9180	9180	9180	0
390	20230911	133100	285899250	9180	9190	9190	9180	41
391	20230911	133000	285522860	9180	9180	9180	9180	7
392	20230911	132900	285458600	9180	9170	9180	9170	29
393	20230911	132800	285192390	9180	9180	9180	9180	0
394	20230911	132700	285192390	9180	9150	9180	9140	47
395	20230911	132600	284762680	9150	9140	9150	9130	479
396	20230911	132500	280383990	9150	9180	9180	9150	11
397	20230911	132400	280283310	9180	9170	9180	9170	2
398	20230911	132300	280264960	9180	9180	9180	9180	1
399	20230911	132200	280255780	9150	9150	9150	9150	44
400	20230911	132100	279853180	9150	9150	9150	9150	56
401	20230911	132000	279340780	9180	9180	9180	9180	0
402	20230911	131900	279340780	9180	9180	9180	9180	1
403	20230911	131800	279331600	9180	9150	9180	9150	312
404	20230911	131700	276476770	9130	9150	9150	9130	301
405	20230911	131600	273728620	9150	9150	9150	9150	0
406	20230911	131500	273728620	9150	9140	9150	9140	288
407	20230911	131400	271095420	9140	9140	9140	9140	0
408	20230911	131300	271095420	9140	9180	9180	9140	4
409	20230911	131200	271058820	9180	9180	9180	9180	0
410	20230911	131100	271058820	9180	9180	9180	9180	1
411	20230911	131000	271049640	9180	9180	9180	9180	0
412	20230911	130900	271049640	9180	9180	9180	9180	1
413	20230911	130800	271040460	9180	9180	9180	9180	0
414	20230911	130700	271040460	9180	9180	9180	9180	1
415	20230911	130600	271031280	9140	9180	9180	9140	497
416	20230911	130500	266482170	9180	9180	9180	9180	1
417	20230911	130400	266472990	9180	9180	9180	9180	0
418	20230911	130300	266472990	9180	9180	9180	9180	1
419	20230911	130200	266463810	9180	9180	9180	9180	0
420	20230911	130100	266463810	9180	9180	9180	9180	1
421	20230911	130000	266454630	9180	9180	9180	9180	0
422	20230911	125900	266454630	9180	9180	9180	9180	11
423	20230911	125800	266353650	9180	9180	9180	9180	0
424	20230911	125700	266353650	9180	9180	9180	9180	0
425	20230911	125600	266353650	9180	9180	9180	9180	2
426	20230911	125500	266335290	9180	9180	9180	9180	0
427	20230911	125400	266335290	9180	9180	9180	9180	0
428	20230911	125300	266335290	9180	9180	9180	9180	0
429	20230911	125200	266335290	9180	9180	9180	9180	114
430	20230911	125100	265288770	9180	9180	9180	9180	228
431	20230911	125000	263195730	9180	9180	9180	9180	0
432	20230911	124900	263195730	9180	9180	9180	9180	0
433	20230911	124800	263195730	9180	9180	9180	9180	0
434	20230911	124700	263195730	9180	9180	9180	9180	23
435	20230911	124600	262984590	9180	9180	9180	9180	0
436	20230911	124500	262984590	9180	9180	9180	9180	0
437	20230911	124400	262984590	9180	9180	9180	9180	0
438	20230911	124300	262984590	9180	9180	9180	9180	0
439	20230911	124200	262984590	9180	9180	9180	9180	0
440	20230911	124100	262984590	9180	9180	9180	9180	1
441	20230911	124000	262975410	9150	9150	9150	9150	0
442	20230911	123900	262975410	9150	9150	9150	9150	0
443	20230911	123800	262975410	9150	9150	9150	9150	0
444	20230911	123700	262975410	9150	9150	9150	9150	0
445	20230911	123600	262975410	9150	9150	9150	9150	0
446	20230911	123500	262975410	9150	9150	9150	9150	0
447	20230911	123400	262975410	9150	9150	9150	9150	239
448	20230911	123300	260788560	9160	9160	9160	9160	69
449	20230911	123200	260156520	9160	9160	9160	9160	0
450	20230911	123100	260156520	9160	9160	9160	9160	0
451	20230911	123000	260156520	9160	9160	9160	9160	123
452	20230911	122900	259029840	9160	9160	9160	9160	0
453	20230911	122800	259029840	9160	9180	9180	9160	452
454	20230911	122700	254885750	9180	9180	9180	9180	35
455	20230911	122600	254564450	9180	9180	9180	9180	0
456	20230911	122500	254564450	9180	9180	9180	9180	0
457	20230911	122400	254564450	9180	9180	9180	9180	32
458	20230911	122300	254270690	9180	9180	9180	9180	900
459	20230911	122200	246008690	9190	9190	9190	9190	134
460	20230911	122100	244777230	9190	9190	9190	9190	0
461	20230911	122000	244777230	9190	9190	9190	9190	0
462	20230911	121900	244777230	9190	9190	9190	9190	3
463	20230911	121800	244749660	9200	9200	9200	9200	0
464	20230911	121700	244749660	9200	9200	9200	9200	0
465	20230911	121600	244749660	9200	9200	9200	9200	0
466	20230911	121500	244749660	9200	9200	9200	9200	0
467	20230911	121400	244749660	9200	9200	9200	9200	0
468	20230911	121300	244749660	9200	9200	9200	9200	0
469	20230911	121200	244749660	9200	9200	9200	9200	0
470	20230911	121100	244749660	9200	9200	9200	9200	0
471	20230911	121000	244749660	9200	9200	9200	9200	0
472	20230911	120900	244749660	9200	9200	9200	9200	101
473	20230911	120800	243820460	9190	9190	9190	9190	0
474	20230911	120700	243820460	9190	9190	9190	9190	95
475	20230911	120600	242947410	9190	9190	9190	9190	5
476	20230911	120500	242901460	9190	9190	9190	9190	100
477	20230911	120400	241982460	9200	9200	9200	9200	8
478	20230911	120300	241908860	9220	9220	9220	9220	2
479	20230911	120200	241890420	9220	9220	9220	9220	0
480	20230911	120100	241890420	9220	9220	9220	9220	0
481	20230911	120000	241890420	9220	9220	9220	9220	1
482	20230911	115900	241881200	9190	9190	9190	9190	2
483	20230911	115800	241862820	9190	9190	9190	9190	0
484	20230911	115700	241862820	9190	9190	9190	9190	0
485	20230911	115600	241862820	9190	9210	9210	9190	28
486	20230911	115500	241605380	9220	9220	9220	9220	0
487	20230911	115400	241605380	9220	9220	9220	9220	0
488	20230911	115300	241605380	9220	9220	9220	9220	0
489	20230911	115200	241605380	9220	9220	9220	9220	0
490	20230911	115100	241605380	9220	9220	9220	9220	0
491	20230911	115000	241605380	9220	9220	9220	9220	0
492	20230911	114900	241605380	9220	9220	9220	9220	1
493	20230911	114800	241596160	9210	9210	9210	9210	5
494	20230911	114700	241550110	9200	9200	9200	9200	0
495	20230911	114600	241550110	9200	9200	9200	9200	0
496	20230911	114500	241550110	9200	9200	9200	9200	0
497	20230911	114400	241550110	9200	9200	9200	9200	0
498	20230911	114300	241550110	9200	9200	9200	9200	0
499	20230911	114200	241550110	9200	9200	9200	9200	0
500	20230911	114100	241550110	9200	9200	9200	9200	0
501	20230911	114000	241550110	9200	9200	9200	9200	0
502	20230911	113900	241550110	9200	9200	9200	9200	474
503	20230911	113800	237189310	9180	9180	9180	9180	10
504	20230911	113700	237097510	9180	9180	9180	9180	52
505	20230911	113600	236620150	9180	9180	9180	9180	33
506	20230911	113500	236317210	9200	9200	9200	9200	0
507	20230911	113400	236317210	9200	9200	9200	9200	0
508	20230911	113300	236317210	9200	9200	9200	9200	0
509	20230911	113200	236317210	9200	9200	9200	9200	26
510	20230911	113100	236078010	9200	9200	9200	9200	0
511	20230911	113000	236078010	9200	9200	9200	9200	174
512	20230911	112900	234477210	9200	9200	9200	9200	0
513	20230911	112800	234477210	9200	9200	9200	9200	0
514	20230911	112700	234477210	9200	9200	9200	9200	0
515	20230911	112600	234477210	9200	9200	9200	9200	16
516	20230911	112500	234330010	9200	9200	9200	9200	84
517	20230911	112400	233557210	9200	9200	9200	9200	0
518	20230911	112300	233557210	9200	9200	9200	9200	0
519	20230911	112200	233557210	9200	9200	9200	9200	0
520	20230911	112100	233557210	9200	9200	9200	9200	0
521	20230911	112000	233557210	9200	9200	9200	9200	0
522	20230911	111900	233557210	9200	9200	9200	9200	0
523	20230911	111800	233557210	9200	9200	9200	9200	0
524	20230911	111700	233557210	9200	9200	9200	9200	0
525	20230911	111600	233557210	9200	9200	9200	9200	0
526	20230911	111500	233557210	9200	9200	9200	9200	0
527	20230911	111400	233557210	9200	9200	9200	9200	0
528	20230911	111300	233557210	9200	9190	9200	9190	749
529	20230911	111200	226667500	9180	9180	9180	9180	154
530	20230911	111100	225253780	9170	9170	9170	9170	5
531	20230911	111000	225207930	9170	9170	9170	9170	0
532	20230911	110900	225207930	9170	9170	9170	9170	0
533	20230911	110800	225207930	9170	9170	9170	9170	0
534	20230911	110700	225207930	9170	9170	9170	9170	0
535	20230911	110600	225207930	9170	9170	9170	9170	0
536	20230911	110500	225207930	9170	9170	9170	9170	0
537	20230911	110400	225207930	9170	9170	9170	9170	0
538	20230911	110300	225207930	9170	9170	9170	9170	0
539	20230911	110200	225207930	9170	9150	9170	9150	539
540	20230911	110100	220269980	9110	9110	9110	9110	50
541	20230911	110000	219814480	9160	9160	9160	9160	0
542	20230911	105900	219814480	9160	9160	9160	9160	0
543	20230911	105800	219814480	9160	9140	9160	9140	225
544	20230911	105700	217754980	9110	9110	9110	9110	0
545	20230911	105600	217754980	9110	9120	9120	9110	236
546	20230911	105500	215604820	9140	9140	9140	9140	0
547	20230911	105400	215604820	9140	9140	9140	9140	0
548	20230911	105300	215604820	9140	9140	9140	9140	0
549	20230911	105200	215604820	9140	9140	9140	9140	1
550	20230911	105100	215595680	9100	9130	9140	9100	321
551	20230911	105000	212673700	9100	9120	9120	9100	750
552	20230911	104900	205846150	9110	9110	9110	9110	0
553	20230911	104800	205846150	9110	9110	9110	9110	0
554	20230911	104700	205846150	9110	9110	9110	9110	500
555	20230911	104600	201291150	9110	9110	9110	9110	0
556	20230911	104500	201291150	9110	9110	9110	9110	0
557	20230911	104400	201291150	9110	9110	9110	9110	50
558	20230911	104300	200835650	9100	9100	9100	9100	0
559	20230911	104200	200835650	9100	9100	9100	9100	0
560	20230911	104100	200835650	9100	9100	9100	9100	99
561	20230911	104000	199934750	9100	9100	9100	9100	0
562	20230911	103900	199934750	9100	9100	9100	9100	0
563	20230911	103800	199934750	9100	9100	9100	9100	0
564	20230911	103700	199934750	9100	9100	9100	9100	500
565	20230911	103600	195384750	9100	9100	9100	9100	1300
566	20230911	103500	183554750	9130	9130	9130	9130	1
567	20230911	103400	183545620	9100	9100	9100	9100	0
568	20230911	103300	183545620	9100	9110	9110	9100	583
569	20230911	103200	178239320	9110	9110	9110	9110	812
570	20230911	103100	170842000	9100	9100	9100	9100	270
571	20230911	103000	168385000	9110	9120	9120	9110	189
572	20230911	102900	166663190	9110	9120	9120	9110	50
573	20230911	102800	166207680	9130	9130	9130	9130	5
574	20230911	102700	166162030	9130	9130	9130	9130	0
575	20230911	102600	166162030	9130	9130	9130	9130	0
576	20230911	102500	166162030	9130	9130	9130	9130	5
577	20230911	102400	166116380	9130	9130	9130	9130	0
578	20230911	102300	166116380	9130	9130	9130	9130	15
579	20230911	102200	165979430	9130	9140	9140	9130	38
580	20230911	102100	165632430	9140	9140	9140	9140	0
581	20230911	102000	165632430	9140	9140	9140	9140	0
582	20230911	101900	165632430	9140	9140	9140	9140	0
583	20230911	101800	165632430	9140	9140	9140	9140	0
584	20230911	101700	165632430	9140	9100	9140	9100	696
585	20230911	101600	159298790	9100	9100	9100	9100	5
586	20230911	101500	159253290	9100	9100	9100	9100	1
587	20230911	101400	159244190	9100	9100	9100	9100	0
588	20230911	101300	159244190	9100	9100	9100	9100	300
589	20230911	101200	156514190	9140	9140	9140	9140	0
590	20230911	101100	156514190	9140	9140	9140	9140	0
591	20230911	101000	156514190	9140	9100	9140	9100	7
592	20230911	100900	156450290	9100	9090	9100	9070	1039
593	20230911	100800	147023030	9090	9090	9090	9090	0
594	20230911	100700	147023030	9090	9100	9100	9090	1000
595	20230911	100600	137929520	9160	9160	9160	9160	0
596	20230911	100500	137929520	9160	9160	9160	9160	0
597	20230911	100400	137929520	9160	9160	9160	9160	1
598	20230911	100300	137920360	9100	9100	9100	9100	0
599	20230911	100200	137920360	9100	9100	9100	9100	50
600	20230911	100100	137465360	9080	9080	9080	9080	83
601	20230911	100000	136711720	9080	9090	9090	9080	600
602	20230911	095900	131263360	9100	9100	9100	9100	282
603	20230911	095800	128697160	9100	9120	9120	9090	784
604	20230911	095700	121561880	9160	9160	9160	9160	0
605	20230911	095600	121561880	9160	9160	9160	9160	0
606	20230911	095500	121561880	9160	9160	9160	9160	1
607	20230911	095400	121552720	9110	9110	9110	9110	0
608	20230911	095300	121552720	9110	9110	9110	9110	0
609	20230911	095200	121552720	9110	9110	9110	9110	75
610	20230911	095100	120869470	9170	9170	9170	9170	0
611	20230911	095000	120869470	9170	9170	9170	9170	0
612	20230911	094900	120869470	9170	9170	9170	9170	19
613	20230911	094800	120695240	9150	9140	9150	9140	17
614	20230911	094700	120539810	9180	9180	9180	9180	0
615	20230911	094600	120539810	9180	9180	9180	9180	0
616	20230911	094500	120539810	9180	9180	9180	9180	0
617	20230911	094400	120539810	9180	9180	9180	9180	0
618	20230911	094300	120539810	9180	9180	9180	9180	0
619	20230911	094200	120539810	9180	9180	9180	9180	0
620	20230911	094100	120539810	9180	9180	9180	9180	0
621	20230911	094000	120539810	9180	9100	9180	9100	107
622	20230911	093900	119565550	9100	9110	9110	9100	200
623	20230911	093800	117745370	9120	9120	9120	9120	102
624	20230911	093700	116815130	9110	9130	9190	9100	1835
625	20230911	093600	100084110	9180	9180	9180	9180	2
626	20230911	093500	100065750	9180	9180	9180	9180	0
627	20230911	093400	100065750	9180	9180	9180	9180	10
628	20230911	093300	99973950	9180	9180	9180	9180	42
629	20230911	093200	99588390	9180	9180	9180	9180	0
630	20230911	093100	99588390	9180	9180	9180	9180	1
631	20230911	093000	99579210	9180	9140	9180	9110	1325
632	20230911	092900	87500140	9190	9190	9190	9190	2
633	20230911	092800	87481760	9200	9200	9200	9200	0
634	20230911	092700	87481760	9200	9130	9200	9120	943
635	20230911	092600	78872170	9140	9200	9200	9140	783
636	20230911	092500	71714490	9200	9200	9200	9200	0
637	20230911	092400	71714490	9200	9200	9200	9200	0
638	20230911	092300	71714490	9200	9200	9200	9200	8
639	20230911	092200	71640890	9200	9200	9200	9200	1
640	20230911	092100	71631690	9140	9170	9170	9140	324
641	20230911	092000	68662830	9170	9170	9170	9170	1
642	20230911	091900	68653660	9130	9140	9140	9130	134
643	20230911	091800	67429240	9130	9150	9170	9130	462
644	20230911	091700	63204840	9130	9130	9130	9130	0
645	20230911	091600	63204840	9130	9140	9140	9130	65
646	20230911	091500	62611370	9150	9150	9150	9150	0
647	20230911	091400	62611370	9150	9150	9150	9150	1
648	20230911	091300	62602220	9150	9150	9150	9150	0
649	20230911	091200	62602220	9150	9150	9150	9150	28
650	20230911	091100	62346020	9150	9150	9150	9150	11
651	20230911	091000	62245370	9110	9110	9110	9110	0
652	20230911	090900	62245370	9110	9120	9140	9110	479
653	20230911	090800	57873960	9120	9150	9150	9120	2135
654	20230911	090700	38360430	9140	9140	9140	9140	0
655	20230911	090600	38360430	9140	9150	9150	9140	460
656	20230911	090500	34155920	9140	9140	9140	9140	89
657	20230911	090400	33342460	9150	9190	9190	9150	1976
658	20230911	090300	15223180	9190	9190	9190	9190	0
659	20230911	090200	15223180	9190	9210	9210	9190	954
660	20230911	090100	6453520	9220	9230	9230	9220	309
661	20230911	090000	3604460	9250	9300	9300	9250	379