KissMeData/102120/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195100	612900970	9390	9390	9390	9390	1316
3	20230906	195000	612900970	9390	9390	9390	9390	0
4	20230906	194900	612900970	9390	9390	9390	9390	0
5	20230906	194800	612900970	9390	9390	9390	9390	0
6	20230906	194700	612900970	9390	9390	9390	9390	0
7	20230906	194600	612900970	9390	9390	9390	9390	0
8	20230906	194500	612900970	9390	9390	9390	9390	0
9	20230906	194400	612900970	9390	9390	9390	9390	0
10	20230906	194300	612900970	9390	9390	9390	9390	0
11	20230906	194200	612900970	9390	9390	9390	9390	0
12	20230906	194100	612900970	9390	9390	9390	9390	0
13	20230906	194000	612900970	9390	9390	9390	9390	0
14	20230906	193900	612900970	9390	9390	9390	9390	0
15	20230906	193800	612900970	9390	9390	9390	9390	0
16	20230906	193700	612900970	9390	9390	9390	9390	0
17	20230906	193600	612900970	9390	9390	9390	9390	0
18	20230906	193500	612900970	9390	9390	9390	9390	0
19	20230906	193400	612900970	9390	9390	9390	9390	0
20	20230906	193300	612900970	9390	9390	9390	9390	0
21	20230906	193200	612900970	9390	9390	9390	9390	0
22	20230906	193100	612900970	9390	9390	9390	9390	0
23	20230906	193000	612900970	9390	9390	9390	9390	0
24	20230906	192900	612900970	9390	9390	9390	9390	0
25	20230906	192800	612900970	9390	9390	9390	9390	0
26	20230906	192700	612900970	9390	9390	9390	9390	0
27	20230906	192600	612900970	9390	9390	9390	9390	0
28	20230906	192500	612900970	9390	9390	9390	9390	0
29	20230906	192400	612900970	9390	9390	9390	9390	0
30	20230906	192300	612900970	9390	9390	9390	9390	0
31	20230906	192200	612900970	9390	9390	9390	9390	0
32	20230906	192100	612900970	9390	9390	9390	9390	1316
33	20230906	192000	612900970	9390	9390	9390	9390	0
34	20230906	191900	612900970	9390	9390	9390	9390	0
35	20230906	191800	612900970	9390	9390	9390	9390	0
36	20230906	191700	612900970	9390	9390	9390	9390	0
37	20230906	191600	612900970	9390	9390	9390	9390	0
38	20230906	191500	612900970	9390	9390	9390	9390	0
39	20230906	191400	612900970	9390	9390	9390	9390	0
40	20230906	191300	612900970	9390	9390	9390	9390	0
41	20230906	191200	612900970	9390	9390	9390	9390	0
42	20230906	191100	612900970	9390	9390	9390	9390	0
43	20230906	191000	612900970	9390	9390	9390	9390	0
44	20230906	190900	612900970	9390	9390	9390	9390	0
45	20230906	190800	612900970	9390	9390	9390	9390	0
46	20230906	190700	612900970	9390	9390	9390	9390	0
47	20230906	190600	612900970	9390	9390	9390	9390	0
48	20230906	190500	612900970	9390	9390	9390	9390	0
49	20230906	190400	612900970	9390	9390	9390	9390	0
50	20230906	190300	612900970	9390	9390	9390	9390	0
51	20230906	190200	612900970	9390	9390	9390	9390	0
52	20230906	190100	612900970	9390	9390	9390	9390	0
53	20230906	190000	612900970	9390	9390	9390	9390	0
54	20230906	185900	612900970	9390	9390	9390	9390	0
55	20230906	185800	612900970	9390	9390	9390	9390	0
56	20230906	185700	612900970	9390	9390	9390	9390	0
57	20230906	185600	612900970	9390	9390	9390	9390	0
58	20230906	185500	612900970	9390	9390	9390	9390	0
59	20230906	185400	612900970	9390	9390	9390	9390	0
60	20230906	185300	612900970	9390	9390	9390	9390	0
61	20230906	185200	612900970	9390	9390	9390	9390	0
62	20230906	185100	612900970	9390	9390	9390	9390	1316
63	20230906	185000	612900970	9390	9390	9390	9390	0
64	20230906	184900	612900970	9390	9390	9390	9390	0
65	20230906	184800	612900970	9390	9390	9390	9390	0
66	20230906	184700	612900970	9390	9390	9390	9390	0
67	20230906	184600	612900970	9390	9390	9390	9390	0
68	20230906	184500	612900970	9390	9390	9390	9390	0
69	20230906	184400	612900970	9390	9390	9390	9390	0
70	20230906	184300	612900970	9390	9390	9390	9390	0
71	20230906	184200	612900970	9390	9390	9390	9390	0
72	20230906	184100	612900970	9390	9390	9390	9390	0
73	20230906	184000	612900970	9390	9390	9390	9390	0
74	20230906	183900	612900970	9390	9390	9390	9390	0
75	20230906	183800	612900970	9390	9390	9390	9390	0
76	20230906	183700	612900970	9390	9390	9390	9390	0
77	20230906	183600	612900970	9390	9390	9390	9390	0
78	20230906	183500	612900970	9390	9390	9390	9390	0
79	20230906	183400	612900970	9390	9390	9390	9390	0
80	20230906	183300	612900970	9390	9390	9390	9390	0
81	20230906	183200	612900970	9390	9390	9390	9390	0
82	20230906	183100	612900970	9390	9390	9390	9390	0
83	20230906	183000	612900970	9390	9390	9390	9390	0
84	20230906	182900	612900970	9390	9390	9390	9390	0
85	20230906	182800	612900970	9390	9390	9390	9390	0
86	20230906	182700	612900970	9390	9390	9390	9390	0
87	20230906	182600	612900970	9390	9390	9390	9390	0
88	20230906	182500	612900970	9390	9390	9390	9390	0
89	20230906	182400	612900970	9390	9390	9390	9390	0
90	20230906	182300	612900970	9390	9390	9390	9390	0
91	20230906	182200	612900970	9390	9390	9390	9390	0
92	20230906	182100	612900970	9390	9390	9390	9390	1316
93	20230906	182000	612900970	9390	9390	9390	9390	0
94	20230906	181900	612900970	9390	9390	9390	9390	0
95	20230906	181800	612900970	9390	9390	9390	9390	0
96	20230906	181700	612900970	9390	9390	9390	9390	0
97	20230906	181600	612900970	9390	9390	9390	9390	0
98	20230906	181500	612900970	9390	9390	9390	9390	0
99	20230906	181400	612900970	9390	9390	9390	9390	0
100	20230906	181300	612900970	9390	9390	9390	9390	0
101	20230906	181200	612900970	9390	9390	9390	9390	0
102	20230906	181100	612900970	9390	9390	9390	9390	0
103	20230906	181000	612900970	9390	9390	9390	9390	0
104	20230906	180900	612900970	9390	9390	9390	9390	0
105	20230906	180800	612900970	9390	9390	9390	9390	0
106	20230906	180700	612900970	9390	9390	9390	9390	0
107	20230906	180600	612900970	9390	9390	9390	9390	0
108	20230906	180500	612900970	9390	9390	9390	9390	0
109	20230906	180400	612900970	9390	9390	9390	9390	0
110	20230906	180300	612900970	9390	9390	9390	9390	0
111	20230906	180200	612900970	9390	9390	9390	9390	0
112	20230906	180100	612900970	9390	9390	9390	9390	0
113	20230906	180000	612900970	9390	9390	9390	9390	0
114	20230906	175900	612900970	9390	9390	9390	9390	0
115	20230906	175800	612900970	9390	9390	9390	9390	0
116	20230906	175700	612900970	9390	9390	9390	9390	0
117	20230906	175600	612900970	9390	9390	9390	9390	0
118	20230906	175500	612900970	9390	9390	9390	9390	0
119	20230906	175400	612900970	9390	9390	9390	9390	0
120	20230906	175300	612900970	9390	9390	9390	9390	0
121	20230906	175200	612900970	9390	9390	9390	9390	0
122	20230906	175100	612900970	9390	9390	9390	9390	1316
123	20230906	175000	612900970	9390	9390	9390	9390	0
124	20230906	174900	612900970	9390	9390	9390	9390	0
125	20230906	174800	612900970	9390	9390	9390	9390	0
126	20230906	174700	612900970	9390	9390	9390	9390	0
127	20230906	174600	612900970	9390	9390	9390	9390	0
128	20230906	174500	612900970	9390	9390	9390	9390	0
129	20230906	174400	612900970	9390	9390	9390	9390	0
130	20230906	174300	612900970	9390	9390	9390	9390	0
131	20230906	174200	612900970	9390	9390	9390	9390	0
132	20230906	174100	612900970	9390	9390	9390	9390	0
133	20230906	174000	612900970	9390	9390	9390	9390	0
134	20230906	173900	612900970	9390	9390	9390	9390	0
135	20230906	173800	612900970	9390	9390	9390	9390	0
136	20230906	173700	612900970	9390	9390	9390	9390	0
137	20230906	173600	612900970	9390	9390	9390	9390	0
138	20230906	173500	612900970	9390	9390	9390	9390	0
139	20230906	173400	612900970	9390	9390	9390	9390	0
140	20230906	173300	612900970	9390	9390	9390	9390	0
141	20230906	173200	612900970	9390	9390	9390	9390	0
142	20230906	173100	612900970	9390	9390	9390	9390	0
143	20230906	173000	612900970	9390	9390	9390	9390	0
144	20230906	172900	612900970	9390	9390	9390	9390	0
145	20230906	172800	612900970	9390	9390	9390	9390	0
146	20230906	172700	612900970	9390	9390	9390	9390	0
147	20230906	172600	612900970	9390	9390	9390	9390	0
148	20230906	172500	612900970	9390	9390	9390	9390	0
149	20230906	172400	612900970	9390	9390	9390	9390	0
150	20230906	172300	612900970	9390	9390	9390	9390	0
151	20230906	172200	612900970	9390	9390	9390	9390	0
152	20230906	172100	612900970	9390	9390	9390	9390	1316
153	20230906	172000	612900970	9390	9390	9390	9390	0
154	20230906	171900	612900970	9390	9390	9390	9390	0
155	20230906	171800	612900970	9390	9390	9390	9390	0
156	20230906	171700	612900970	9390	9390	9390	9390	0
157	20230906	171600	612900970	9390	9390	9390	9390	0
158	20230906	171500	612900970	9390	9390	9390	9390	0
159	20230906	171400	612900970	9390	9390	9390	9390	0
160	20230906	171300	612900970	9390	9390	9390	9390	0
161	20230906	171200	612900970	9390	9390	9390	9390	0
162	20230906	171100	612900970	9390	9390	9390	9390	0
163	20230906	171000	612900970	9390	9390	9390	9390	0
164	20230906	170900	612900970	9390	9390	9390	9390	0
165	20230906	170800	612900970	9390	9390	9390	9390	0
166	20230906	170700	612900970	9390	9390	9390	9390	0
167	20230906	170600	612900970	9390	9390	9390	9390	0
168	20230906	170500	612900970	9390	9390	9390	9390	0
169	20230906	170400	612900970	9390	9390	9390	9390	0
170	20230906	170300	612900970	9390	9390	9390	9390	0
171	20230906	170200	612900970	9390	9390	9390	9390	0
172	20230906	170100	612900970	9390	9390	9390	9390	0
173	20230906	170000	612900970	9390	9390	9390	9390	0
174	20230906	165900	612900970	9390	9390	9390	9390	0
175	20230906	165800	612900970	9390	9390	9390	9390	0
176	20230906	165700	612900970	9390	9390	9390	9390	0
177	20230906	165600	612900970	9390	9390	9390	9390	0
178	20230906	165500	612900970	9390	9390	9390	9390	0
179	20230906	165400	612900970	9390	9390	9390	9390	0
180	20230906	165300	612900970	9390	9390	9390	9390	0
181	20230906	165200	612900970	9390	9390	9390	9390	0
182	20230906	165100	612900970	9390	9390	9390	9390	1316
183	20230906	165000	612900970	9390	9390	9390	9390	0
184	20230906	164900	612900970	9390	9390	9390	9390	0
185	20230906	164800	612900970	9390	9390	9390	9390	0
186	20230906	164700	612900970	9390	9390	9390	9390	0
187	20230906	164600	612900970	9390	9390	9390	9390	0
188	20230906	164500	612900970	9390	9390	9390	9390	0
189	20230906	164400	612900970	9390	9390	9390	9390	0
190	20230906	164300	612900970	9390	9390	9390	9390	0
191	20230906	164200	612900970	9390	9390	9390	9390	0
192	20230906	164100	612900970	9390	9390	9390	9390	0
193	20230906	164000	612900970	9390	9390	9390	9390	0
194	20230906	163900	612900970	9390	9390	9390	9390	0
195	20230906	163800	612900970	9390	9390	9390	9390	0
196	20230906	163700	612900970	9390	9390	9390	9390	0
197	20230906	163600	612900970	9390	9390	9390	9390	0
198	20230906	163500	612900970	9390	9390	9390	9390	0
199	20230906	163400	612900970	9390	9390	9390	9390	0
200	20230906	163300	612900970	9390	9390	9390	9390	0
201	20230906	163200	612900970	9390	9390	9390	9390	0
202	20230906	163100	612900970	9390	9390	9390	9390	0
203	20230906	163000	612900970	9390	9390	9390	9390	0
204	20230906	162900	612900970	9390	9390	9390	9390	0
205	20230906	162800	612900970	9390	9390	9390	9390	0
206	20230906	162700	612900970	9390	9390	9390	9390	0
207	20230906	162600	612900970	9390	9390	9390	9390	0
208	20230906	162500	612900970	9390	9390	9390	9390	0
209	20230906	162400	612900970	9390	9390	9390	9390	0
210	20230906	162300	612900970	9390	9390	9390	9390	0
211	20230906	162200	612900970	9390	9390	9390	9390	0
212	20230906	162100	612900970	9390	9390	9390	9390	1316
213	20230906	162000	612900970	9390	9390	9390	9390	0
214	20230906	161900	612900970	9390	9390	9390	9390	0
215	20230906	161800	612900970	9390	9390	9390	9390	0
216	20230906	161700	612900970	9390	9390	9390	9390	0
217	20230906	161600	612900970	9390	9390	9390	9390	0
218	20230906	161500	612900970	9390	9390	9390	9390	0
219	20230906	161400	612900970	9390	9390	9390	9390	0
220	20230906	161300	612900970	9390	9390	9390	9390	0
221	20230906	161200	612900970	9390	9390	9390	9390	0
222	20230906	161100	612900970	9390	9390	9390	9390	0
223	20230906	161000	612900970	9390	9390	9390	9390	0
224	20230906	160900	612900970	9390	9390	9390	9390	0
225	20230906	160800	612900970	9390	9390	9390	9390	0
226	20230906	160700	612900970	9390	9390	9390	9390	0
227	20230906	160600	612900970	9390	9390	9390	9390	0
228	20230906	160500	612900970	9390	9390	9390	9390	0
229	20230906	160400	612900970	9390	9390	9390	9390	0
230	20230906	160300	612900970	9390	9390	9390	9390	0
231	20230906	160200	612900970	9390	9390	9390	9390	0
232	20230906	160100	612900970	9390	9390	9390	9390	0
233	20230906	160000	612900970	9390	9390	9390	9390	0
234	20230906	155900	612900970	9390	9390	9390	9390	0
235	20230906	155800	612900970	9390	9390	9390	9390	0
236	20230906	155700	612900970	9390	9390	9390	9390	0
237	20230906	155600	612900970	9390	9390	9390	9390	0
238	20230906	155500	612900970	9390	9390	9390	9390	0
239	20230906	155400	612900970	9390	9390	9390	9390	0
240	20230906	155300	612900970	9390	9390	9390	9390	0
241	20230906	155200	612900970	9390	9390	9390	9390	0
242	20230906	155100	612900970	9390	9390	9390	9390	1316
243	20230906	155000	612900970	9390	9390	9390	9390	0
244	20230906	154900	612900970	9390	9390	9390	9390	0
245	20230906	154800	612900970	9390	9390	9390	9390	0
246	20230906	154700	612900970	9390	9390	9390	9390	0
247	20230906	154600	612900970	9390	9390	9390	9390	0
248	20230906	154500	612900970	9390	9390	9390	9390	0
249	20230906	154400	612900970	9390	9390	9390	9390	0
250	20230906	154300	612900970	9390	9390	9390	9390	0
251	20230906	154200	612900970	9390	9390	9390	9390	0
252	20230906	154100	612900970	9390	9390	9390	9390	0
253	20230906	154000	612900970	9390	9390	9390	9390	0
254	20230906	153900	612900970	9390	9390	9390	9390	0
255	20230906	153800	612900970	9390	9390	9390	9390	0
256	20230906	153700	612900970	9390	9390	9390	9390	0
257	20230906	153600	612900970	9390	9390	9390	9390	0
258	20230906	153500	612900970	9390	9390	9390	9390	0
259	20230906	153400	612900970	9390	9390	9390	9390	0
260	20230906	153300	612900970	9390	9390	9390	9390	0
261	20230906	153200	612900970	9390	9390	9390	9390	0
262	20230906	153100	612900970	9390	9390	9390	9390	0
263	20230906	153000	612900970	9390	9390	9390	9390	1316
264	20230906	152900	600543730	9390	9390	9390	9390	0
265	20230906	152800	600543730	9390	9390	9390	9390	0
266	20230906	152700	600543730	9390	9390	9390	9390	0
267	20230906	152600	600543730	9390	9390	9390	9390	0
268	20230906	152500	600543730	9390	9390	9390	9390	0
269	20230906	152400	600543730	9390	9390	9390	9390	0
270	20230906	152300	600543730	9390	9390	9390	9390	0
271	20230906	152200	600543730	9390	9390	9390	9390	0
272	20230906	152100	600543730	9390	9390	9390	9390	0
273	20230906	152000	600543730	9390	9390	9390	9390	0
274	20230906	151900	600543730	9390	9370	9390	9370	455
275	20230906	151800	596278210	9370	9370	9370	9370	16
276	20230906	151700	596128290	9380	9370	9380	9370	398
277	20230906	151600	592396160	9380	9370	9380	9370	462
278	20230906	151500	588067210	9370	9370	9380	9370	38
279	20230906	151400	587711140	9370	9370	9370	9370	4
280	20230906	151300	587673660	9370	9370	9370	9370	100
281	20230906	151200	586736660	9360	9360	9360	9360	11
282	20230906	151100	586633700	9370	9360	9370	9360	43
283	20230906	151000	586231190	9360	9360	9360	9360	315
284	20230906	150900	583282790	9360	9370	9370	9360	332
285	20230906	150800	580175060	9360	9360	9360	9360	531
286	20230906	150700	575204900	9360	9360	9360	9360	145
287	20230906	150600	573847700	9360	9360	9360	9360	95
288	20230906	150500	572958500	9360	9360	9360	9360	2210
289	20230906	150400	552272900	9360	9360	9370	9360	604
290	20230906	150300	546619420	9360	9360	9360	9360	524
291	20230906	150200	541714780	9370	9370	9370	9370	0
292	20230906	150100	541714780	9370	9370	9370	9370	78
293	20230906	150000	540983920	9370	9370	9370	9370	224
294	20230906	145900	538885040	9370	9370	9370	9370	10
295	20230906	145800	538791340	9370	9370	9370	9370	1187
296	20230906	145700	527669150	9360	9360	9370	9360	219
297	20230906	145600	525619220	9360	9360	9370	9360	175
298	20230906	145500	523980490	9360	9360	9360	9360	328
299	20230906	145400	520910410	9370	9370	9370	9370	43
300	20230906	145300	520507500	9370	9360	9370	9360	31
301	20230906	145200	520217330	9370	9370	9370	9370	7
302	20230906	145100	520151740	9370	9360	9370	9360	103
303	20230906	145000	519187650	9360	9360	9360	9360	0
304	20230906	144900	519187650	9360	9360	9360	9360	1565
305	20230906	144800	504539250	9360	9360	9360	9360	0
306	20230906	144700	504539250	9360	9360	9360	9360	47
307	20230906	144600	504099330	9360	9360	9360	9360	0
308	20230906	144500	504099330	9360	9360	9360	9360	0
309	20230906	144400	504099330	9360	9360	9360	9360	39
310	20230906	144300	503734290	9360	9360	9360	9360	423
311	20230906	144200	499775010	9370	9370	9370	9370	0
312	20230906	144100	499775010	9370	9370	9370	9370	17
313	20230906	144000	499615720	9370	9370	9370	9370	60
314	20230906	143900	499053520	9360	9360	9360	9360	1580
315	20230906	143800	484264720	9360	9360	9360	9360	0
316	20230906	143700	484264720	9360	9360	9360	9360	222
317	20230906	143600	482186800	9360	9360	9360	9360	100
318	20230906	143500	481250800	9360	9370	9370	9360	40
319	20230906	143400	480876050	9370	9370	9370	9370	8
320	20230906	143300	480801090	9370	9370	9370	9370	235
321	20230906	143200	478599140	9380	9380	9380	9380	0
322	20230906	143100	478599140	9380	9380	9380	9380	42
323	20230906	143000	478205180	9380	9380	9380	9380	0
324	20230906	142900	478205180	9380	9380	9380	9380	17
325	20230906	142800	478045720	9380	9380	9380	9380	3
326	20230906	142700	478017580	9370	9360	9370	9360	64
327	20230906	142600	477418370	9370	9380	9380	9370	663
328	20230906	142500	471205990	9390	9390	9390	9390	0
329	20230906	142400	471205990	9390	9390	9390	9390	0
330	20230906	142300	471205990	9390	9390	9390	9390	0
331	20230906	142200	471205990	9390	9390	9390	9390	0
332	20230906	142100	471205990	9390	9390	9390	9390	511
333	20230906	142000	466407700	9370	9370	9380	9370	588
334	20230906	141900	460897860	9380	9380	9380	9380	0
335	20230906	141800	460897860	9380	9380	9380	9380	20
336	20230906	141700	460710260	9380	9370	9380	9370	38
337	20230906	141600	460354020	9370	9370	9370	9370	0
338	20230906	141500	460354020	9370	9370	9370	9370	0
339	20230906	141400	460354020	9370	9370	9370	9370	119
340	20230906	141300	459238990	9390	9390	9390	9390	0
341	20230906	141200	459238990	9390	9390	9390	9390	0
342	20230906	141100	459238990	9390	9390	9390	9390	1
343	20230906	141000	459229600	9360	9360	9360	9360	0
344	20230906	140900	459229600	9360	9360	9360	9360	0
345	20230906	140800	459229600	9360	9360	9360	9360	0
346	20230906	140700	459229600	9360	9360	9360	9360	0
347	20230906	140600	459229600	9360	9360	9360	9360	0
348	20230906	140500	459229600	9360	9360	9360	9360	0
349	20230906	140400	459229600	9360	9360	9360	9360	0
350	20230906	140300	459229600	9360	9360	9360	9360	0
351	20230906	140200	459229600	9360	9360	9360	9360	0
352	20230906	140100	459229600	9360	9360	9360	9360	0
353	20230906	140000	459229600	9360	9360	9360	9360	244
354	20230906	135900	456945760	9360	9360	9360	9360	1
355	20230906	135800	456936400	9360	9380	9390	9360	1925
356	20230906	135700	438882840	9370	9370	9370	9370	180
357	20230906	135600	437196240	9370	9370	9370	9370	8
358	20230906	135500	437121280	9370	9370	9370	9370	0
359	20230906	135400	437121280	9370	9370	9370	9370	1
360	20230906	135300	437111910	9370	9370	9370	9370	0
361	20230906	135200	437111910	9370	9370	9370	9370	74
362	20230906	135100	436418530	9380	9380	9380	9380	60
363	20230906	135000	435855730	9380	9380	9380	9380	10
364	20230906	134900	435761930	9370	9380	9380	9370	21
365	20230906	134800	435565150	9380	9380	9380	9380	50
366	20230906	134700	435096150	9380	9380	9380	9380	1
367	20230906	134600	435086770	9370	9370	9370	9370	0
368	20230906	134500	435086770	9370	9370	9370	9370	141
369	20230906	134400	433765600	9370	9370	9370	9370	6
370	20230906	134300	433709380	9370	9370	9370	9370	1
371	20230906	134200	433700010	9360	9360	9360	9360	0
372	20230906	134100	433700010	9360	9370	9370	9360	752
373	20230906	134000	426661180	9380	9380	9380	9380	0
374	20230906	133900	426661180	9380	9370	9380	9370	3
375	20230906	133800	426633050	9370	9370	9370	9370	1
376	20230906	133700	426623680	9370	9370	9370	9370	50
377	20230906	133600	426155180	9370	9370	9370	9370	5
378	20230906	133500	426108330	9360	9360	9360	9360	0
379	20230906	133400	426108330	9360	9360	9360	9360	0
380	20230906	133300	426108330	9360	9370	9370	9360	45
381	20230906	133200	425687120	9360	9370	9370	9360	27
382	20230906	133100	425434190	9370	9370	9370	9370	1
383	20230906	133000	425424820	9360	9370	9370	9360	102
384	20230906	132900	424470080	9360	9370	9370	9360	2
385	20230906	132800	424451350	9370	9370	9370	9370	0
386	20230906	132700	424451350	9370	9370	9370	9370	92
387	20230906	132600	423589310	9370	9370	9370	9370	13
388	20230906	132500	423467500	9370	9370	9370	9370	0
389	20230906	132400	423467500	9370	9360	9370	9360	30
390	20230906	132300	423186580	9360	9360	9360	9360	4
391	20230906	132200	423149140	9360	9360	9360	9360	0
392	20230906	132100	423149140	9360	9370	9370	9360	158
393	20230906	132000	421669680	9370	9370	9370	9370	0
394	20230906	131900	421669680	9370	9370	9370	9370	145
395	20230906	131800	420311030	9370	9370	9370	9370	0
396	20230906	131700	420311030	9370	9370	9370	9370	0
397	20230906	131600	420311030	9370	9370	9370	9370	1
398	20230906	131500	420301660	9370	9370	9370	9370	0
399	20230906	131400	420301660	9370	9370	9370	9370	14
400	20230906	131300	420170480	9360	9360	9360	9360	0
401	20230906	131200	420170480	9360	9360	9360	9360	31
402	20230906	131100	419880320	9360	9360	9360	9360	131
403	20230906	131000	418654160	9360	9360	9360	9360	44
404	20230906	130900	418242320	9360	9360	9360	9360	300
405	20230906	130800	415434320	9360	9360	9360	9360	0
406	20230906	130700	415434320	9360	9360	9360	9360	35
407	20230906	130600	415106720	9370	9370	9370	9370	4
408	20230906	130500	415069240	9370	9370	9370	9370	1
409	20230906	130400	415059870	9370	9370	9370	9370	0
410	20230906	130300	415059870	9370	9370	9370	9370	0
411	20230906	130200	415059870	9370	9370	9370	9370	17
412	20230906	130100	414900580	9370	9370	9370	9370	2
413	20230906	130000	414881840	9370	9370	9370	9370	50
414	20230906	125900	414413340	9370	9370	9370	9370	2
415	20230906	125800	414394600	9370	9370	9370	9370	1
416	20230906	125700	414385230	9370	9370	9370	9370	0
417	20230906	125600	414385230	9370	9370	9370	9360	351
418	20230906	125500	411098860	9380	9380	9380	9380	10
419	20230906	125400	411005060	9380	9380	9380	9380	2
420	20230906	125300	410986300	9370	9370	9370	9370	9
421	20230906	125200	410901970	9370	9370	9370	9370	224
422	20230906	125100	408803090	9360	9360	9360	9360	20
423	20230906	125000	408615890	9360	9360	9360	9360	0
424	20230906	124900	408615890	9360	9360	9360	9360	0
425	20230906	124800	408615890	9360	9360	9360	9360	4
426	20230906	124700	408578450	9390	9370	9390	9360	140
427	20230906	124600	407265070	9370	9370	9370	9370	5
428	20230906	124500	407218220	9370	9370	9370	9370	6
429	20230906	124400	407162000	9360	9360	9360	9360	0
430	20230906	124300	407162000	9360	9360	9360	9360	305
431	20230906	124200	404307200	9360	9360	9360	9360	47
432	20230906	124100	403867280	9370	9360	9370	9360	150
433	20230906	124000	402463270	9360	9360	9360	9360	250
434	20230906	123900	400123270	9370	9370	9370	9370	1
435	20230906	123800	400113900	9370	9370	9370	9370	380
436	20230906	123700	396553300	9370	9370	9370	9370	35
437	20230906	123600	396225350	9370	9370	9370	9370	0
438	20230906	123500	396225350	9370	9370	9370	9370	55
439	20230906	123400	395710000	9370	9370	9370	9370	0
440	20230906	123300	395710000	9370	9370	9370	9370	4
441	20230906	123200	395672520	9370	9370	9370	9370	0
442	20230906	123100	395672520	9370	9370	9370	9370	54
443	20230906	123000	395166540	9370	9370	9370	9370	0
444	20230906	122900	395166540	9370	9370	9370	9370	71
445	20230906	122800	394501270	9370	9370	9370	9370	0
446	20230906	122700	394501270	9370	9370	9370	9370	20
447	20230906	122600	394313870	9370	9370	9370	9370	1050
448	20230906	122500	384475370	9360	9360	9360	9360	0
449	20230906	122400	384475370	9360	9360	9360	9360	451
450	20230906	122300	380254010	9370	9370	9370	9370	10
451	20230906	122200	380160310	9360	9370	9370	9360	2243
452	20230906	122100	359157170	9370	9370	9370	9370	0
453	20230906	122000	359157170	9370	9360	9370	9360	156
454	20230906	121900	357695650	9360	9360	9360	9360	30
455	20230906	121800	357414850	9370	9370	9370	9370	0
456	20230906	121700	357414850	9370	9370	9370	9370	0
457	20230906	121600	357414850	9370	9370	9370	9370	0
458	20230906	121500	357414850	9370	9370	9370	9370	10
459	20230906	121400	357321150	9360	9360	9360	9360	0
460	20230906	121300	357321150	9360	9360	9360	9360	0
461	20230906	121200	357321150	9360	9390	9390	9360	101
462	20230906	121100	356375760	9390	9390	9390	9390	11
463	20230906	121000	356272470	9370	9370	9370	9370	0
464	20230906	120900	356272470	9370	9370	9370	9370	50
465	20230906	120800	355803970	9390	9390	9390	9390	1
466	20230906	120700	355794580	9370	9370	9370	9370	591
467	20230906	120600	350256910	9380	9380	9380	9380	0
468	20230906	120500	350256910	9380	9380	9380	9380	490
469	20230906	120400	345660710	9380	9380	9380	9380	274
470	20230906	120300	343090590	9380	9380	9380	9380	36
471	20230906	120200	342752910	9380	9380	9380	9380	2
472	20230906	120100	342734150	9370	9370	9370	9370	115
473	20230906	120000	341656600	9370	9370	9370	9370	0
474	20230906	115900	341656600	9370	9370	9370	9370	0
475	20230906	115800	341656600	9370	9370	9370	9370	0
476	20230906	115700	341656600	9370	9370	9370	9370	0
477	20230906	115600	341656600	9370	9390	9390	9370	212
478	20230906	115500	339668600	9390	9390	9390	9390	0
479	20230906	115400	339668600	9390	9390	9390	9390	1
480	20230906	115300	339659210	9390	9390	9390	9390	41
481	20230906	115200	339274220	9390	9390	9390	9390	1
482	20230906	115100	339264830	9390	9380	9390	9380	499
483	20230906	115000	334579450	9370	9370	9370	9370	39
484	20230906	114900	334214020	9370	9380	9380	9370	351
485	20230906	114800	330924920	9370	9370	9370	9370	110
486	20230906	114700	329894220	9370	9370	9370	9370	2
487	20230906	114600	329875480	9370	9370	9370	9370	0
488	20230906	114500	329875480	9370	9380	9380	9370	202
489	20230906	114400	327982720	9370	9370	9370	9370	0
490	20230906	114300	327982720	9370	9370	9370	9370	0
491	20230906	114200	327982720	9370	9370	9370	9370	0
492	20230906	114100	327982720	9370	9370	9370	9370	59
493	20230906	114000	327429890	9360	9360	9360	9360	48
494	20230906	113900	326980610	9370	9370	9370	9370	1
495	20230906	113800	326971240	9370	9360	9370	9360	101
496	20230906	113700	326025870	9370	9370	9370	9370	10
497	20230906	113600	325932170	9370	9370	9370	9370	0
498	20230906	113500	325932170	9370	9370	9370	9370	0
499	20230906	113400	325932170	9370	9370	9370	9370	0
500	20230906	113300	325932170	9370	9370	9370	9370	0
501	20230906	113200	325932170	9370	9370	9370	9370	592
502	20230906	113100	320385130	9370	9370	9370	9370	0
503	20230906	113000	320385130	9370	9370	9370	9370	0
504	20230906	112900	320385130	9370	9370	9370	9370	1
505	20230906	112800	320375760	9370	9370	9370	9370	37
506	20230906	112700	320029070	9360	9370	9370	9360	7
507	20230906	112600	319963510	9370	9370	9370	9370	4
508	20230906	112500	319926030	9370	9370	9370	9370	8
509	20230906	112400	319851070	9370	9370	9370	9370	10
510	20230906	112300	319757370	9360	9360	9360	9360	0
511	20230906	112200	319757370	9360	9360	9360	9360	0
512	20230906	112100	319757370	9360	9360	9360	9360	100
513	20230906	112000	318821370	9360	9360	9360	9360	40
514	20230906	111900	318446970	9370	9370	9370	9370	22
515	20230906	111800	318240830	9370	9370	9370	9370	1
516	20230906	111700	318231460	9370	9370	9370	9370	62
517	20230906	111600	317650520	9360	9360	9360	9360	20
518	20230906	111500	317463320	9360	9360	9360	9360	100
519	20230906	111400	316527320	9350	9360	9360	9350	2432
520	20230906	111300	293787640	9360	9360	9360	9360	0
521	20230906	111200	293787640	9360	9360	9360	9360	5
522	20230906	111100	293740840	9360	9370	9370	9360	31
523	20230906	111000	293450480	9370	9370	9370	9370	0
524	20230906	110900	293450480	9370	9370	9370	9370	50
525	20230906	110800	292981980	9360	9360	9360	9360	46
526	20230906	110700	292551420	9360	9360	9360	9360	0
527	20230906	110600	292551420	9360	9360	9360	9360	0
528	20230906	110500	292551420	9360	9360	9360	9360	0
529	20230906	110400	292551420	9360	9370	9370	9360	158
530	20230906	110300	291072340	9370	9370	9370	9370	0
531	20230906	110200	291072340	9370	9370	9370	9370	5
532	20230906	110100	291025490	9360	9360	9360	9360	51
533	20230906	110000	290548130	9360	9360	9360	9360	1000
534	20230906	105900	281188130	9360	9360	9360	9360	100
535	20230906	105800	280252130	9370	9370	9370	9370	1
536	20230906	105700	280242760	9370	9370	9370	9370	0
537	20230906	105600	280242760	9370	9370	9370	9370	0
538	20230906	105500	280242760	9370	9370	9370	9370	248
539	20230906	105400	277919000	9390	9370	9390	9370	287
540	20230906	105300	275229790	9370	9370	9370	9370	113
541	20230906	105200	274170980	9370	9370	9370	9370	0
542	20230906	105100	274170980	9370	9380	9380	9370	273
543	20230906	105000	271610270	9380	9380	9380	9380	45
544	20230906	104900	271188170	9380	9380	9380	9380	20
545	20230906	104800	271000570	9380	9380	9380	9380	4
546	20230906	104700	270963050	9380	9380	9380	9380	6
547	20230906	104600	270906770	9380	9380	9380	9370	6
548	20230906	104500	270850500	9380	9380	9380	9380	7
549	20230906	104400	270784840	9380	9380	9380	9380	16
550	20230906	104300	270634760	9380	9380	9380	9380	10
551	20230906	104200	270540960	9380	9380	9380	9380	1
552	20230906	104100	270531580	9370	9380	9380	9370	84
553	20230906	104000	269743680	9380	9380	9380	9380	0
554	20230906	103900	269743680	9380	9380	9380	9380	234
555	20230906	103800	267548760	9380	9390	9390	9380	685
556	20230906	103700	261122390	9380	9380	9380	9380	112
557	20230906	103600	260071830	9390	9380	9390	9380	23
558	20230906	103500	259855960	9390	9390	9390	9390	41
559	20230906	103400	259470970	9390	9390	9390	9390	5
560	20230906	103300	259424020	9390	9390	9390	9390	0
561	20230906	103200	259424020	9390	9390	9390	9390	0
562	20230906	103100	259424020	9390	9360	9390	9360	10
563	20230906	103000	259330390	9360	9370	9370	9360	300
564	20230906	102900	256520810	9370	9370	9370	9370	114
565	20230906	102800	255452630	9360	9370	9370	9360	100
566	20230906	102700	254516370	9390	9390	9390	9390	17
567	20230906	102600	254356740	9390	9390	9390	9390	1
568	20230906	102500	254347350	9370	9370	9370	9370	300
569	20230906	102400	251536350	9370	9370	9370	9370	10
570	20230906	102300	251442650	9390	9390	9390	9390	0
571	20230906	102200	251442650	9390	9390	9390	9390	0
572	20230906	102100	251442650	9390	9390	9390	9390	1
573	20230906	102000	251433260	9390	9390	9390	9390	11
574	20230906	101900	251329970	9360	9390	9390	9360	15
575	20230906	101800	251189450	9390	9360	9390	9360	11
576	20230906	101700	251086190	9360	9370	9370	9360	528
577	20230906	101600	246143600	9380	9380	9380	9380	38
578	20230906	101500	245787160	9380	9380	9380	9380	197
579	20230906	101400	243939300	9400	9390	9400	9390	41
580	20230906	101300	243554300	9390	9390	9390	9380	108
581	20230906	101200	242540960	9390	9390	9390	9390	5
582	20230906	101100	242494010	9390	9390	9390	9390	0
583	20230906	101000	242494010	9390	9390	9390	9390	72
584	20230906	100900	241817930	9400	9400	9400	9400	1
585	20230906	100800	241808530	9390	9390	9390	9390	10
586	20230906	100700	241714630	9400	9400	9400	9400	0
587	20230906	100600	241714630	9400	9400	9400	9400	0
588	20230906	100500	241714630	9400	9380	9400	9380	1063
589	20230906	100400	231730370	9380	9380	9380	9380	0
590	20230906	100300	231730370	9380	9380	9380	9380	1
591	20230906	100200	231720990	9370	9370	9370	9370	0
592	20230906	100100	231720990	9370	9380	9380	9370	204
593	20230906	100000	229809070	9370	9350	9370	9350	260
594	20230906	095900	227373610	9360	9360	9360	9350	66
595	20230906	095800	226756340	9370	9370	9370	9370	1
596	20230906	095700	226746970	9370	9370	9370	9370	61
597	20230906	095600	226175400	9350	9360	9360	9350	3000
598	20230906	095500	198120310	9360	9360	9360	9360	0
599	20230906	095400	198120310	9360	9360	9370	9360	18
600	20230906	095300	197951820	9360	9360	9360	9360	89
601	20230906	095200	197118780	9360	9360	9360	9350	357
602	20230906	095100	193779410	9360	9360	9370	9360	65
603	20230906	095000	193170960	9360	9360	9360	9360	30
604	20230906	094900	192890160	9350	9350	9350	9350	10
605	20230906	094800	192796660	9350	9370	9370	9350	1600
606	20230906	094700	177824370	9360	9360	9360	9360	0
607	20230906	094600	177824370	9360	9360	9360	9360	20
608	20230906	094500	177637170	9370	9380	9380	9370	579
609	20230906	094400	172210880	9380	9380	9380	9370	144
610	20230906	094300	170860340	9380	9380	9380	9370	937
611	20230906	094200	162071700	9380	9380	9380	9380	641
612	20230906	094100	156059120	9380	9390	9390	9380	399
613	20230906	094000	152316490	9400	9400	9400	9400	1
614	20230906	093900	152307090	9400	9390	9400	9390	220
615	20230906	093800	150241280	9400	9400	9400	9400	171
616	20230906	093700	148633880	9440	9440	9440	9440	2
617	20230906	093600	148615000	9440	9440	9440	9440	0
618	20230906	093500	148615000	9440	9440	9440	9400	12
619	20230906	093400	148501900	9440	9440	9440	9440	79
620	20230906	093300	147756140	9440	9440	9440	9440	1
621	20230906	093200	147746700	9400	9400	9400	9400	0
622	20230906	093100	147746700	9400	9400	9400	9400	51
623	20230906	093000	147267300	9380	9380	9380	9380	0
624	20230906	092900	147267300	9380	9390	9390	9380	2090
625	20230906	092800	127661020	9390	9390	9390	9390	146
626	20230906	092700	126290080	9390	9400	9400	9390	927
627	20230906	092600	117585450	9390	9440	9440	9390	1007
628	20230906	092500	108126140	9440	9440	9440	9440	127
629	20230906	092400	106927260	9400	9410	9410	9400	200
630	20230906	092300	105047210	9430	9430	9430	9430	0
631	20230906	092200	105047210	9430	9400	9430	9400	675
632	20230906	092100	98702180	9400	9400	9400	9390	617
633	20230906	092000	92902390	9400	9400	9400	9400	112
634	20230906	091900	91849590	9400	9390	9400	9390	129
635	20230906	091800	90637280	9390	9400	9400	9390	408
636	20230906	091700	86804920	9450	9440	9450	9440	100
637	20230906	091600	85860710	9400	9410	9410	9400	1000
638	20230906	091500	76460700	9400	9440	9440	9400	218
639	20230906	091400	74409390	9440	9440	9440	9440	8
640	20230906	091300	74333870	9440	9440	9440	9400	2001
641	20230906	091200	55499080	9440	9460	9460	9440	534
642	20230906	091100	50458000	9460	9460	9460	9460	201
643	20230906	091000	48556540	9460	9460	9460	9460	0
644	20230906	090900	48556540	9460	9450	9460	9450	773
645	20230906	090800	41251330	9420	9420	9420	9420	14
646	20230906	090700	41119450	9410	9420	9420	9410	700
647	20230906	090600	34529650	9420	9420	9420	9410	476
648	20230906	090500	30048280	9420	9450	9450	9420	603
649	20230906	090400	24363330	9440	9440	9440	9440	195
650	20230906	090300	22522530	9420	9420	9420	9420	1255
651	20230906	090200	10700430	9420	9420	9420	9420	83
652	20230906	090100	9918570	9420	9460	9460	9420	709
653	20230906	090000	3229800	9470	9500	9500	9470	320