KissMeData/005800/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184200	87030640	9250	9250	9250	9250	381
3	20230911	184100	87030640	9250	9250	9250	9250	0
4	20230911	184000	87030640	9250	9250	9250	9250	0
5	20230911	183900	87030640	9250	9250	9250	9250	0
6	20230911	183800	87030640	9250	9250	9250	9250	0
7	20230911	183700	87030640	9250	9250	9250	9250	0
8	20230911	183600	87030640	9250	9250	9250	9250	0
9	20230911	183500	87030640	9250	9250	9250	9250	0
10	20230911	183400	87030640	9250	9250	9250	9250	0
11	20230911	183300	87030640	9250	9250	9250	9250	0
12	20230911	183200	87030640	9250	9250	9250	9250	0
13	20230911	183100	87030640	9250	9250	9250	9250	0
14	20230911	183000	87030640	9250	9250	9250	9250	0
15	20230911	182900	87030640	9250	9250	9250	9250	0
16	20230911	182800	87030640	9250	9250	9250	9250	0
17	20230911	182700	87030640	9250	9250	9250	9250	0
18	20230911	182600	87030640	9250	9250	9250	9250	0
19	20230911	182500	87030640	9250	9250	9250	9250	0
20	20230911	182400	87030640	9250	9250	9250	9250	0
21	20230911	182300	87030640	9250	9250	9250	9250	0
22	20230911	182200	87030640	9250	9250	9250	9250	0
23	20230911	182100	87030640	9250	9250	9250	9250	0
24	20230911	182000	87030640	9250	9250	9250	9250	0
25	20230911	181900	87030640	9250	9250	9250	9250	0
26	20230911	181800	87030640	9250	9250	9250	9250	0
27	20230911	181700	87030640	9250	9250	9250	9250	0
28	20230911	181600	87030640	9250	9250	9250	9250	0
29	20230911	181500	87030640	9250	9250	9250	9250	0
30	20230911	181400	87030640	9250	9250	9250	9250	0
31	20230911	181300	87030640	9250	9250	9250	9250	0
32	20230911	181200	87030640	9250	9250	9250	9250	381
33	20230911	181100	87030640	9250	9250	9250	9250	0
34	20230911	181000	87030640	9250	9250	9250	9250	0
35	20230911	180900	87030640	9250	9250	9250	9250	0
36	20230911	180800	87030640	9250	9250	9250	9250	0
37	20230911	180700	87030640	9250	9250	9250	9250	0
38	20230911	180600	87030640	9250	9250	9250	9250	0
39	20230911	180500	87030640	9250	9250	9250	9250	0
40	20230911	180400	87030640	9250	9250	9250	9250	0
41	20230911	180300	87030640	9250	9250	9250	9250	0
42	20230911	180200	87030640	9250	9250	9250	9250	0
43	20230911	180100	87030640	9250	9250	9250	9250	0
44	20230911	180000	87030640	9250	9250	9250	9250	0
45	20230911	175900	87030640	9250	9250	9250	9250	0
46	20230911	175800	87030640	9250	9250	9250	9250	0
47	20230911	175700	87030640	9250	9250	9250	9250	0
48	20230911	175600	87030640	9250	9250	9250	9250	0
49	20230911	175500	87030640	9250	9250	9250	9250	0
50	20230911	175400	87030640	9250	9250	9250	9250	0
51	20230911	175300	87030640	9250	9250	9250	9250	0
52	20230911	175200	87030640	9250	9250	9250	9250	0
53	20230911	175100	87030640	9250	9250	9250	9250	0
54	20230911	175000	87030640	9250	9250	9250	9250	0
55	20230911	174900	87030640	9250	9250	9250	9250	0
56	20230911	174800	87030640	9250	9250	9250	9250	0
57	20230911	174700	87030640	9250	9250	9250	9250	0
58	20230911	174600	87030640	9250	9250	9250	9250	0
59	20230911	174500	87030640	9250	9250	9250	9250	0
60	20230911	174400	87030640	9250	9250	9250	9250	0
61	20230911	174300	87030640	9250	9250	9250	9250	0
62	20230911	174200	87030640	9250	9250	9250	9250	381
63	20230911	174100	87030640	9250	9250	9250	9250	0
64	20230911	174000	87030640	9250	9250	9250	9250	0
65	20230911	173900	87030640	9250	9250	9250	9250	0
66	20230911	173800	87030640	9250	9250	9250	9250	0
67	20230911	173700	87030640	9250	9250	9250	9250	0
68	20230911	173600	87030640	9250	9250	9250	9250	0
69	20230911	173500	87030640	9250	9250	9250	9250	0
70	20230911	173400	87030640	9250	9250	9250	9250	0
71	20230911	173300	87030640	9250	9250	9250	9250	0
72	20230911	173200	87030640	9250	9250	9250	9250	0
73	20230911	173100	87030640	9250	9250	9250	9250	0
74	20230911	173000	87030640	9250	9250	9250	9250	0
75	20230911	172900	87030640	9250	9250	9250	9250	0
76	20230911	172800	87030640	9250	9250	9250	9250	0
77	20230911	172700	87030640	9250	9250	9250	9250	0
78	20230911	172600	87030640	9250	9250	9250	9250	0
79	20230911	172500	87030640	9250	9250	9250	9250	0
80	20230911	172400	87030640	9250	9250	9250	9250	0
81	20230911	172300	87030640	9250	9250	9250	9250	0
82	20230911	172200	87030640	9250	9250	9250	9250	0
83	20230911	172100	87030640	9250	9250	9250	9250	0
84	20230911	172000	87030640	9250	9250	9250	9250	0
85	20230911	171900	87030640	9250	9250	9250	9250	0
86	20230911	171800	87030640	9250	9250	9250	9250	0
87	20230911	171700	87030640	9250	9250	9250	9250	0
88	20230911	171600	87030640	9250	9250	9250	9250	0
89	20230911	171500	87030640	9250	9250	9250	9250	0
90	20230911	171400	87030640	9250	9250	9250	9250	0
91	20230911	171300	87030640	9250	9250	9250	9250	0
92	20230911	171200	87030640	9250	9250	9250	9250	381
93	20230911	171100	87030640	9250	9250	9250	9250	0
94	20230911	171000	87030640	9250	9250	9250	9250	0
95	20230911	170900	87030640	9250	9250	9250	9250	0
96	20230911	170800	87030640	9250	9250	9250	9250	0
97	20230911	170700	87030640	9250	9250	9250	9250	0
98	20230911	170600	87030640	9250	9250	9250	9250	0
99	20230911	170500	87030640	9250	9250	9250	9250	0
100	20230911	170400	87030640	9250	9250	9250	9250	0
101	20230911	170300	87030640	9250	9250	9250	9250	0
102	20230911	170200	87030640	9250	9250	9250	9250	0
103	20230911	170100	87030640	9250	9250	9250	9250	0
104	20230911	170000	87030640	9250	9250	9250	9250	0
105	20230911	165900	87030640	9250	9250	9250	9250	0
106	20230911	165800	87030640	9250	9250	9250	9250	0
107	20230911	165700	87030640	9250	9250	9250	9250	0
108	20230911	165600	87030640	9250	9250	9250	9250	0
109	20230911	165500	87030640	9250	9250	9250	9250	0
110	20230911	165400	87030640	9250	9250	9250	9250	0
111	20230911	165300	87030640	9250	9250	9250	9250	0
112	20230911	165200	87030640	9250	9250	9250	9250	0
113	20230911	165100	87030640	9250	9250	9250	9250	0
114	20230911	165000	87030640	9250	9250	9250	9250	0
115	20230911	164900	87030640	9250	9250	9250	9250	0
116	20230911	164800	87030640	9250	9250	9250	9250	0
117	20230911	164700	87030640	9250	9250	9250	9250	0
118	20230911	164600	87030640	9250	9250	9250	9250	0
119	20230911	164500	87030640	9250	9250	9250	9250	0
120	20230911	164400	87030640	9250	9250	9250	9250	0
121	20230911	164300	87030640	9250	9250	9250	9250	0
122	20230911	164200	87030640	9250	9250	9250	9250	381
123	20230911	164100	87030640	9250	9250	9250	9250	0
124	20230911	164000	87030640	9250	9250	9250	9250	0
125	20230911	163900	87030640	9250	9250	9250	9250	0
126	20230911	163800	87030640	9250	9250	9250	9250	0
127	20230911	163700	87030640	9250	9250	9250	9250	0
128	20230911	163600	87030640	9250	9250	9250	9250	0
129	20230911	163500	87030640	9250	9250	9250	9250	0
130	20230911	163400	87030640	9250	9250	9250	9250	0
131	20230911	163300	87030640	9250	9250	9250	9250	0
132	20230911	163200	87030640	9250	9250	9250	9250	0
133	20230911	163100	87030640	9250	9250	9250	9250	0
134	20230911	163000	87030640	9250	9250	9250	9250	0
135	20230911	162900	87030640	9250	9250	9250	9250	0
136	20230911	162800	87030640	9250	9250	9250	9250	0
137	20230911	162700	87030640	9250	9250	9250	9250	0
138	20230911	162600	87030640	9250	9250	9250	9250	0
139	20230911	162500	87030640	9250	9250	9250	9250	0
140	20230911	162400	87030640	9250	9250	9250	9250	0
141	20230911	162300	87030640	9250	9250	9250	9250	0
142	20230911	162200	87030640	9250	9250	9250	9250	0
143	20230911	162100	87030640	9250	9250	9250	9250	0
144	20230911	162000	87030640	9250	9250	9250	9250	0
145	20230911	161900	87030640	9250	9250	9250	9250	0
146	20230911	161800	87030640	9250	9250	9250	9250	0
147	20230911	161700	87030640	9250	9250	9250	9250	0
148	20230911	161600	87030640	9250	9250	9250	9250	0
149	20230911	161500	87030640	9250	9250	9250	9250	0
150	20230911	161400	87030640	9250	9250	9250	9250	0
151	20230911	161300	87030640	9250	9250	9250	9250	0
152	20230911	161200	87030640	9250	9250	9250	9250	381
153	20230911	161100	87030640	9250	9250	9250	9250	0
154	20230911	161000	87030640	9250	9250	9250	9250	0
155	20230911	160900	87030640	9250	9250	9250	9250	0
156	20230911	160800	87030640	9250	9250	9250	9250	0
157	20230911	160700	87030640	9250	9250	9250	9250	0
158	20230911	160600	87030640	9250	9250	9250	9250	0
159	20230911	160500	87030640	9250	9250	9250	9250	0
160	20230911	160400	87030640	9250	9250	9250	9250	0
161	20230911	160300	87030640	9250	9250	9250	9250	0
162	20230911	160200	87030640	9250	9250	9250	9250	0
163	20230911	160100	87030640	9250	9250	9250	9250	0
164	20230911	160000	87030640	9250	9250	9250	9250	0
165	20230911	155900	87030640	9250	9250	9250	9250	0
166	20230911	155800	87030640	9250	9250	9250	9250	0
167	20230911	155700	87030640	9250	9250	9250	9250	0
168	20230911	155600	87030640	9250	9250	9250	9250	0
169	20230911	155500	87030640	9250	9250	9250	9250	0
170	20230911	155400	87030640	9250	9250	9250	9250	0
171	20230911	155300	87030640	9250	9250	9250	9250	0
172	20230911	155200	87030640	9250	9250	9250	9250	0
173	20230911	155100	87030640	9250	9250	9250	9250	0
174	20230911	155000	87030640	9250	9250	9250	9250	0
175	20230911	154900	87030640	9250	9250	9250	9250	0
176	20230911	154800	87030640	9250	9250	9250	9250	0
177	20230911	154700	87030640	9250	9250	9250	9250	0
178	20230911	154600	87030640	9250	9250	9250	9250	0
179	20230911	154500	87030640	9250	9250	9250	9250	0
180	20230911	154400	87030640	9250	9250	9250	9250	0
181	20230911	154300	87030640	9250	9250	9250	9250	0
182	20230911	154200	87030640	9250	9250	9250	9250	381
183	20230911	154100	87030640	9250	9250	9250	9250	0
184	20230911	154000	87030640	9250	9250	9250	9250	0
185	20230911	153900	87030640	9250	9250	9250	9250	0
186	20230911	153800	87030640	9250	9250	9250	9250	0
187	20230911	153700	87030640	9250	9250	9250	9250	0
188	20230911	153600	87030640	9250	9250	9250	9250	0
189	20230911	153500	87030640	9250	9250	9250	9250	0
190	20230911	153400	87030640	9250	9250	9250	9250	0
191	20230911	153300	87030640	9250	9250	9250	9250	0
192	20230911	153200	87030640	9250	9250	9250	9250	0
193	20230911	153100	87030640	9250	9250	9250	9250	0
194	20230911	153000	87030640	9250	9250	9250	9250	381
195	20230911	152900	83506390	9320	9320	9320	9320	0
196	20230911	152800	83506390	9320	9320	9320	9320	0
197	20230911	152700	83506390	9320	9320	9320	9320	0
198	20230911	152600	83506390	9320	9320	9320	9320	0
199	20230911	152500	83506390	9320	9320	9320	9320	0
200	20230911	152400	83506390	9320	9320	9320	9320	0
201	20230911	152300	83506390	9320	9320	9320	9320	0
202	20230911	152200	83506390	9320	9320	9320	9320	0
203	20230911	152100	83506390	9320	9320	9320	9320	0
204	20230911	152000	83506390	9320	9320	9320	9320	0
205	20230911	151900	83506390	9320	9250	9320	9250	2
206	20230911	151800	83487820	9280	9280	9360	9280	243
207	20230911	151700	81217910	9280	9280	9280	9280	0
208	20230911	151600	81217910	9280	9280	9280	9280	44
209	20230911	151500	80809590	9280	9280	9280	9280	0
210	20230911	151400	80809590	9280	9280	9280	9280	6
211	20230911	151300	80753910	9280	9290	9290	9280	11
212	20230911	151200	80651770	9280	9280	9280	9280	0
213	20230911	151100	80651770	9280	9270	9280	9270	20
214	20230911	151000	80466280	9280	9280	9280	9280	0
215	20230911	150900	80466280	9280	9260	9280	9260	70
216	20230911	150800	79817440	9270	9270	9270	9270	7
217	20230911	150700	79752550	9240	9250	9250	9240	135
218	20230911	150600	78505050	9280	9280	9280	9280	6
219	20230911	150500	78449370	9290	9290	9290	9290	0
220	20230911	150400	78449370	9290	9290	9290	9290	7
221	20230911	150300	78384340	9280	9280	9280	9280	113
222	20230911	150200	77335700	9280	9280	9280	9280	0
223	20230911	150100	77335700	9280	9230	9280	9230	9
224	20230911	150000	77252280	9270	9230	9270	9230	9
225	20230911	145900	77168970	9230	9230	9230	9230	0
226	20230911	145800	77168970	9230	9270	9270	9230	9
227	20230911	145700	77085620	9230	9260	9260	9230	9
228	20230911	145600	77002460	9260	9260	9260	9240	157
229	20230911	145500	75551640	9260	9260	9280	9260	4
230	20230911	145400	75514570	9240	9280	9280	9240	51
231	20230911	145300	75041330	9300	9300	9300	9300	7
232	20230911	145200	74976230	9240	9240	9240	9240	3
233	20230911	145100	74948510	9310	9310	9310	9310	6
234	20230911	145000	74892650	9240	9310	9360	9240	28
235	20230911	144900	74631670	9340	9210	9340	9210	125
236	20230911	144800	73472110	9220	9230	9230	9220	7
237	20230911	144700	73407510	9230	9230	9230	9230	0
238	20230911	144600	73407510	9230	9220	9230	9220	8
239	20230911	144500	73333680	9220	9220	9220	9220	6
240	20230911	144400	73278360	9220	9220	9220	9220	5
241	20230911	144300	73232260	9230	9230	9230	9230	7
242	20230911	144200	73167650	9220	9220	9220	9220	0
243	20230911	144100	73167650	9220	9230	9230	9220	57
244	20230911	144000	72641610	9230	9230	9230	9230	7
245	20230911	143900	72577000	9220	9220	9220	9220	0
246	20230911	143800	72577000	9220	9200	9220	9200	5
247	20230911	143700	72530980	9220	9230	9230	9220	9
248	20230911	143600	72447930	9230	9230	9230	9230	0
249	20230911	143500	72447930	9230	9230	9230	9230	6
250	20230911	143400	72392550	9220	9220	9220	9220	12
251	20230911	143300	72281910	9230	9230	9230	9220	106
252	20230911	143200	71303540	9220	9220	9220	9220	1
253	20230911	143100	71294320	9210	9200	9210	9200	4
254	20230911	143000	71257510	9200	9220	9220	9200	18
255	20230911	142900	71091770	9200	9200	9200	9200	12
256	20230911	142800	70981370	9210	9210	9210	9210	6
257	20230911	142700	70926110	9210	9210	9210	9210	7
258	20230911	142600	70861640	9200	9210	9210	9200	7
259	20230911	142500	70797200	9210	9200	9210	9200	8
260	20230911	142400	70723540	9200	9200	9200	9200	10
261	20230911	142300	70631540	9210	9200	9210	9200	10
262	20230911	142200	70539470	9200	9200	9200	9190	8
263	20230911	142100	70465880	9200	9200	9200	9200	3
264	20230911	142000	70438280	9200	9190	9200	9190	8
265	20230911	141900	70364710	9190	9190	9190	9190	12
266	20230911	141800	70254430	9200	9190	9200	9190	16
267	20230911	141700	70107330	9190	9200	9210	9190	176
268	20230911	141600	68488190	9190	9190	9190	9190	21
269	20230911	141500	68295200	9200	9190	9200	9190	212
270	20230911	141400	66346850	9190	9190	9190	9190	6
271	20230911	141300	66291710	9200	9190	9200	9190	25
272	20230911	141200	66061900	9190	9190	9200	9190	31
273	20230911	141100	65776940	9190	9190	9190	9190	36
274	20230911	141000	65446100	9200	9190	9210	9190	319
275	20230911	140900	62511360	9190	9200	9200	9190	32
276	20230911	140800	62217210	9200	9210	9210	9190	619
277	20230911	140700	56521580	9210	9230	9230	9210	130
278	20230911	140600	55323020	9220	9220	9220	9220	11
279	20230911	140500	55221600	9220	9220	9230	9220	14
280	20230911	140400	55092450	9220	9230	9230	9220	16
281	20230911	140300	54944870	9220	9220	9220	9220	13
282	20230911	140200	54825010	9220	9220	9230	9220	126
283	20230911	140100	53662220	9220	9220	9220	9220	13
284	20230911	140000	53542360	9220	9220	9230	9220	33
285	20230911	135900	53238040	9230	9220	9230	9220	368
286	20230911	135800	49841510	9220	9230	9230	9220	48
287	20230911	135700	49398620	9220	9210	9220	9200	13
288	20230911	135600	49278980	9210	9210	9210	9210	2
289	20230911	135500	49260560	9210	9210	9210	9210	13
290	20230911	135400	49140830	9210	9200	9210	9200	19
291	20230911	135300	48965960	9200	9200	9200	9200	0
292	20230911	135200	48965960	9200	9200	9210	9200	23
293	20230911	135100	48754290	9200	9210	9210	9200	6
294	20230911	135000	48699070	9210	9200	9210	9200	7
295	20230911	134900	48634630	9200	9210	9210	9200	20
296	20230911	134800	48450560	9200	9200	9200	9200	2
297	20230911	134700	48432160	9220	9210	9220	9200	9
298	20230911	134600	48349230	9210	9210	9210	9210	6
299	20230911	134500	48293970	9200	9200	9200	9200	18
300	20230911	134400	48128370	9200	9200	9210	9200	10
301	20230911	134300	48036310	9210	9210	9210	9210	3
302	20230911	134200	48008680	9210	9200	9210	9200	16
303	20230911	134100	47861450	9200	9200	9210	9200	12
304	20230911	134000	47750980	9200	9210	9210	9200	10
305	20230911	133900	47658960	9210	9210	9220	9210	12
306	20230911	133800	47548380	9230	9220	9230	9220	104
307	20230911	133700	46588500	9210	9210	9210	9200	14
308	20230911	133600	46459680	9210	9210	9210	9210	15
309	20230911	133500	46321530	9210	9210	9210	9210	2
310	20230911	133400	46303110	9210	9220	9220	9210	10
311	20230911	133300	46210940	9210	9210	9210	9210	15
312	20230911	133200	46072790	9220	9210	9220	9210	7
313	20230911	133100	46008260	9210	9220	9220	9210	9
314	20230911	133000	45925300	9210	9210	9210	9210	16
315	20230911	132900	45777940	9220	9210	9220	9210	9
316	20230911	132800	45694990	9210	9220	9220	9210	4
317	20230911	132700	45658130	9220	9220	9220	9210	12
318	20230911	132600	45547510	9220	9220	9220	9220	1
319	20230911	132500	45538290	9210	9210	9210	9210	18
320	20230911	132400	45372510	9220	9210	9220	9210	19
321	20230911	132300	45197450	9220	9220	9220	9220	0
322	20230911	132200	45197450	9220	9210	9220	9210	25
323	20230911	132100	44967140	9210	9210	9220	9210	10
324	20230911	132000	44874970	9220	9220	9220	9220	1
325	20230911	131900	44865750	9220	9210	9220	9210	15
326	20230911	131800	44727550	9210	9220	9220	9210	10
327	20230911	131700	44635380	9210	9210	9210	9210	10
328	20230911	131600	44543280	9210	9220	9220	9210	12
329	20230911	131500	44432690	9220	9220	9220	9220	5
330	20230911	131400	44386590	9220	9220	9220	9220	1
331	20230911	131300	44377370	9210	9220	9220	9210	22
332	20230911	131200	44174690	9210	9210	9210	9210	3
333	20230911	131100	44147060	9220	9210	9220	9210	10
334	20230911	131000	44054890	9210	9210	9210	9210	14
335	20230911	130900	43925950	9220	9210	9220	9210	8
336	20230911	130800	43852210	9220	9230	9230	9220	8
337	20230911	130700	43778380	9220	9220	9220	9220	4
338	20230911	130600	43741500	9220	9210	9220	9210	3
339	20230911	130500	43713860	9210	9210	9210	9210	14
340	20230911	130400	43584920	9220	9210	9220	9210	26
341	20230911	130300	43345400	9210	9220	9220	9210	9
342	20230911	130200	43262440	9220	9220	9220	9220	3
343	20230911	130100	43234780	9220	9210	9220	9210	17
344	20230911	130000	43078180	9210	9220	9220	9210	5
345	20230911	125900	43032110	9230	9230	9230	9230	7
346	20230911	125800	42967500	9220	9240	9240	9220	8
347	20230911	125700	42893620	9210	9210	9210	9210	2
348	20230911	125600	42875200	9210	9210	9260	9210	13
349	20230911	125500	42755110	9210	9220	9220	9210	30
350	20230911	125400	42478730	9210	9210	9210	9210	3
351	20230911	125300	42451100	9210	9210	9220	9210	24
352	20230911	125200	42229990	9210	9210	9210	9210	18
353	20230911	125100	42064210	9220	9210	9220	9210	11
354	20230911	125000	41962840	9220	9210	9220	9210	9
355	20230911	124900	41879880	9210	9220	9220	9210	125
356	20230911	124800	40727650	9220	9230	9230	9220	8
357	20230911	124700	40653830	9230	9230	9230	9230	6
358	20230911	124600	40598450	9230	9230	9230	9230	13
359	20230911	124500	40478460	9230	9240	9240	9230	9
360	20230911	124400	40395330	9240	9240	9240	9240	5
361	20230911	124300	40349130	9240	9230	9240	9230	17
362	20230911	124200	40192200	9230	9230	9230	9230	5
363	20230911	124100	40146050	9240	9240	9240	9240	11
364	20230911	124000	40044410	9240	9230	9240	9230	14
365	20230911	123900	39915170	9230	9230	9230	9230	3
366	20230911	123800	39887480	9230	9230	9260	9230	11
367	20230911	123700	39785770	9230	9230	9230	9230	0
368	20230911	123600	39785770	9230	9220	9230	9220	5
369	20230911	123500	39739640	9220	9220	9230	9220	26
370	20230911	123400	39499860	9220	9230	9230	9220	3
371	20230911	123300	39472180	9230	9230	9230	9230	5
372	20230911	123200	39426030	9220	9230	9230	9220	19
373	20230911	123100	39250790	9220	9220	9220	9220	20
374	20230911	123000	39066390	9220	9240	9240	9220	15
375	20230911	122900	38927910	9230	9250	9250	9230	9
376	20230911	122800	38844760	9250	9220	9250	9220	15
377	20230911	122700	38706290	9220	9230	9230	9220	10
378	20230911	122600	38614030	9220	9220	9220	9220	15
379	20230911	122500	38475730	9280	9210	9280	9210	19
380	20230911	122400	38300230	9210	9220	9220	9210	8
381	20230911	122300	38226540	9220	9210	9220	9210	26
382	20230911	122200	37987030	9220	9210	9220	9210	27
383	20230911	122100	37738290	9210	9210	9210	9210	9
384	20230911	122000	37655400	9210	9210	9220	9210	17
385	20230911	121900	37498770	9220	9220	9220	9220	0
386	20230911	121800	37498770	9220	9210	9220	9210	14
387	20230911	121700	37369760	9220	9210	9220	9210	26
388	20230911	121600	37130230	9220	9220	9220	9220	1
389	20230911	121500	37121010	9240	9240	9240	9240	7
390	20230911	121400	37056330	9250	9220	9250	9210	28
391	20230911	121300	36798160	9220	9220	9220	9210	16
392	20230911	121200	36650690	9210	9250	9250	9210	17
393	20230911	121100	36493840	9220	9250	9250	9220	826
394	20230911	121000	28874020	9250	9250	9250	9250	2
395	20230911	120900	28855520	9240	9240	9240	9240	14
396	20230911	120800	28726160	9260	9240	9260	9240	9
397	20230911	120700	28642860	9270	9270	9270	9270	6
398	20230911	120600	28587240	9240	9250	9250	9240	6
399	20230911	120500	28531770	9250	9240	9250	9240	19
400	20230911	120400	28356170	9240	9250	9250	9240	7
401	20230911	120300	28291430	9240	9240	9240	9240	5
402	20230911	120200	28245230	9240	9240	9250	9240	21
403	20230911	120100	28051120	9240	9240	9240	9240	1
404	20230911	120000	28041880	9240	9250	9250	9240	29
405	20230911	115900	27773860	9240	9240	9260	9240	12
406	20230911	115800	27662840	9240	9240	9240	9240	0
407	20230911	115700	27662840	9240	9260	9260	9240	8
408	20230911	115600	27588800	9240	9260	9260	9240	7
409	20230911	115500	27524020	9260	9240	9260	9240	5
410	20230911	115400	27477780	9240	9260	9280	9240	12
411	20230911	115300	27366580	9240	9250	9280	9240	15
412	20230911	115200	27227700	9280	9240	9280	9240	9
413	20230911	115100	27144260	9280	9240	9280	9240	23
414	20230911	115000	26931600	9240	9250	9250	9240	16
415	20230911	114900	26783670	9250	9240	9250	9240	5
416	20230911	114800	26737440	9240	9240	9240	9240	19
417	20230911	114700	26561880	9240	9240	9250	9240	15
418	20230911	114600	26423210	9250	9250	9250	9240	11
419	20230911	114500	26321520	9250	9250	9250	9250	206
420	20230911	114400	24416020	9250	9250	9260	9250	23
421	20230911	114300	24203200	9250	9250	9250	9250	4
422	20230911	114200	24166200	9250	9270	9270	9250	11
423	20230911	114100	24064330	9260	9260	9260	9250	20
424	20230911	114000	23879230	9250	9250	9250	9250	6
425	20230911	113900	23823730	9260	9250	9260	9250	7
426	20230911	113800	23758920	9250	9260	9260	9250	11
427	20230911	113700	23657110	9260	9260	9260	9260	5
428	20230911	113600	23610810	9260	9260	9260	9260	2
429	20230911	113500	23592290	9250	9250	9250	9250	22
430	20230911	113400	23388790	9250	9240	9250	9240	5
431	20230911	113300	23342580	9250	9250	9250	9240	18
432	20230911	113200	23176120	9250	9240	9250	9240	14
433	20230911	113100	23046660	9250	9240	9250	9240	9
434	20230911	113000	22963430	9240	9240	9240	9240	13
435	20230911	112900	22843310	9260	9280	9280	9260	7
436	20230911	112800	22778470	9240	9250	9260	9240	10
437	20230911	112700	22685940	9250	9240	9250	9240	26
438	20230911	112600	22445660	9240	9240	9250	9240	22
439	20230911	112500	22242320	9240	9240	9240	9240	5
440	20230911	112400	22196120	9240	9240	9250	9240	16
441	20230911	112300	22048170	9240	9260	9260	9240	12
442	20230911	112200	21937170	9260	9250	9260	9250	6
443	20230911	112100	21881660	9250	9280	9280	9250	443
444	20230911	112000	17770770	9280	9280	9280	9280	15
445	20230911	111900	17631570	9290	9280	9290	9280	11
446	20230911	111800	17529430	9280	9270	9280	9270	13
447	20230911	111700	17408800	9270	9260	9270	9260	18
448	20230911	111600	17242090	9260	9250	9260	9250	12
449	20230911	111500	17130990	9250	9250	9250	9250	3
450	20230911	111400	17103240	9250	9270	9270	9250	9
451	20230911	111300	17019850	9260	9260	9260	9260	6
452	20230911	111200	16964290	9250	9250	9250	9250	15
453	20230911	111100	16825540	9250	9250	9260	9250	12
454	20230911	111000	16714480	9250	9250	9250	9250	2
455	20230911	110900	16695980	9250	9240	9250	9240	11
456	20230911	110800	16594330	9240	9240	9240	9240	16
457	20230911	110700	16446490	9230	9230	9230	9230	2
458	20230911	110600	16428030	9240	9230	9240	9230	22
459	20230911	110500	16224900	9230	9230	9230	9230	2
460	20230911	110400	16206440	9240	9230	9240	9230	11
461	20230911	110300	16104850	9230	9240	9240	9230	27
462	20230911	110200	15855570	9230	9230	9230	9230	4
463	20230911	110100	15818650	9230	9230	9250	9230	22
464	20230911	110000	15615470	9230	9230	9230	9230	1
465	20230911	105900	15606240	9230	9250	9250	9230	9
466	20230911	105800	15523030	9250	9250	9250	9250	6
467	20230911	105700	15467530	9230	9260	9260	9230	6
468	20230911	105600	15412060	9260	9230	9260	9230	5
469	20230911	105500	15365790	9240	9240	9240	9240	3
470	20230911	105400	15338070	9250	9240	9250	9240	17
471	20230911	105300	15180930	9240	9240	9250	9240	14
472	20230911	105200	15051500	9240	9240	9240	9240	13
473	20230911	105100	14931380	9240	9250	9250	9240	11
474	20230911	105000	14829650	9250	9250	9250	9250	5
475	20230911	104900	14783400	9240	9250	9250	9240	11
476	20230911	104800	14681750	9250	9240	9250	9240	18
477	20230911	104700	14515380	9240	9240	9240	9240	1
478	20230911	104600	14506140	9250	9240	9250	9240	12
479	20230911	104500	14395190	9240	9240	9260	9240	9
480	20230911	104400	14311910	9240	9240	9240	9240	1
481	20230911	104300	14302670	9260	9240	9260	9240	10
482	20230911	104200	14210130	9250	9250	9250	9250	13
483	20230911	104100	14089880	9250	9250	9260	9250	8
484	20230911	104000	14015820	9260	9260	9260	9260	7
485	20230911	103900	13951000	9250	9250	9250	9250	16
486	20230911	103800	13803000	9250	9250	9260	9250	8
487	20230911	103700	13728940	9250	9250	9250	9250	14
488	20230911	103600	13599440	9260	9250	9260	9250	30
489	20230911	103500	13321870	9250	9250	9260	9250	11
490	20230911	103400	13220060	9250	9250	9250	9250	14
491	20230911	103300	13090560	9260	9250	9260	9250	19
492	20230911	103200	12914750	9250	9250	9250	9250	4
493	20230911	103100	12877750	9260	9260	9260	9250	11
494	20230911	103000	12775920	9260	9260	9260	9260	6
495	20230911	102900	12720360	9260	9250	9260	9250	4
496	20230911	102800	12683340	9250	9250	9260	9250	25
497	20230911	102700	12452020	9250	9260	9260	9250	3
498	20230911	102600	12424260	9260	9250	9260	9250	6
499	20230911	102500	12368710	9250	9260	9260	9250	12
500	20230911	102400	12257620	9250	9260	9260	9250	13
501	20230911	102300	12137300	9260	9270	9270	9260	7
502	20230911	102200	12072420	9260	9270	9270	9260	9
503	20230911	102100	11989010	9260	9260	9260	9260	15
504	20230911	102000	11850110	9270	9260	9270	9260	7
505	20230911	101900	11785230	9260	9270	9270	9260	6
506	20230911	101800	11729640	9270	9260	9270	9260	18
507	20230911	101700	11562920	9260	9270	9270	9260	10
508	20230911	101600	11470260	9260	9270	9270	9260	6
509	20230911	101500	11414690	9270	9260	9270	9260	18
510	20230911	101400	11247950	9260	9260	9260	9260	5
511	20230911	101300	11201650	9260	9270	9270	9260	10
512	20230911	101200	11108980	9270	9270	9270	9270	12
513	20230911	101100	10997740	9270	9270	9270	9270	1
514	20230911	101000	10988470	9280	9270	9280	9270	18
515	20230911	100900	10821550	9270	9270	9270	9270	4
516	20230911	100800	10784470	9270	9280	9280	9270	17
517	20230911	100700	10626810	9270	9280	9280	9270	8
518	20230911	100600	10552590	9270	9270	9270	9270	5
519	20230911	100500	10506240	9280	9280	9280	9270	9
520	20230911	100400	10422730	9270	9270	9270	9270	16
521	20230911	100300	10274410	9280	9270	9280	9270	12
522	20230911	100200	10163110	9280	9280	9280	9280	8
523	20230911	100100	10088870	9270	9280	9280	9270	10
524	20230911	100000	9996120	9280	9270	9280	9270	3
525	20230911	095900	9968300	9280	9280	9290	9280	26
526	20230911	095800	9726920	9270	9270	9270	9270	15
527	20230911	095700	9587870	9260	9270	9270	9260	9
528	20230911	095600	9504460	9270	9270	9270	9270	3
529	20230911	095500	9476650	9270	9270	9270	9260	15
530	20230911	095400	9337620	9270	9280	9280	9270	11
531	20230911	095300	9235580	9280	9280	9280	9280	0
532	20230911	095200	9235580	9280	9270	9280	9270	27
533	20230911	095100	8985230	9260	9260	9260	9260	4
534	20230911	095000	8948190	9270	9270	9280	9270	11
535	20230911	094900	8846150	9270	9280	9280	9270	11
536	20230911	094800	8744120	9270	9280	9280	9270	6
537	20230911	094700	8688490	9280	9280	9290	9280	21
538	20230911	094600	8493540	9280	9280	9290	9280	35
539	20230911	094500	8168570	9280	9270	9280	9270	14
540	20230911	094400	8038720	9280	9270	9280	9270	9
541	20230911	094300	7955220	9270	9280	9280	9270	11
542	20230911	094200	7853180	9280	9270	9280	9270	7
543	20230911	094100	7788260	9270	9280	9280	9270	15
544	20230911	094000	7649190	9280	9270	9280	9270	20
545	20230911	093900	7463740	9270	9270	9280	9270	10
546	20230911	093800	7370980	9270	9270	9270	9270	5
547	20230911	093700	7324630	9270	9270	9280	9270	25
548	20230911	093600	7092810	9270	9270	9270	9270	4
549	20230911	093500	7055730	9280	9270	9280	9270	10
550	20230911	093400	6962970	9280	9280	9290	9280	28
551	20230911	093300	6703060	9280	9280	9280	9280	4
552	20230911	093200	6665940	9290	9280	9290	9280	23
553	20230911	093100	6452430	9280	9280	9280	9280	17
554	20230911	093000	6294670	9270	9290	9290	9270	15
555	20230911	092900	6155600	9290	9270	9290	9270	8
556	20230911	092800	6081320	9270	9260	9270	9260	8
557	20230911	092700	6007220	9270	9280	9290	9270	246
558	20230911	092600	3723030	9280	9290	9290	9280	10
559	20230911	092500	3630170	9280	9280	9280	9280	7
560	20230911	092400	3565210	9280	9290	9290	9280	13
561	20230911	092300	3444500	9270	9270	9270	9270	5
562	20230911	092200	3398150	9300	9280	9300	9280	27
563	20230911	092100	3147470	9280	9300	9300	9280	29
564	20230911	092000	2878130	9300	9300	9300	9300	12
565	20230911	091900	2766530	9300	9300	9330	9300	19
566	20230911	091800	2589620	9300	9300	9300	9300	36
567	20230911	091700	2254820	9300	9280	9300	9280	8
568	20230911	091600	2180460	9340	9330	9340	9290	12
569	20230911	091500	2068550	9330	9330	9330	9330	0
570	20230911	091400	2068550	9330	9330	9330	9330	4
571	20230911	091300	2031230	9340	9340	9340	9340	5
572	20230911	091200	1984530	9340	9300	9340	9300	4
573	20230911	091100	1947250	9350	9300	9350	9300	9
574	20230911	091000	1863250	9300	9300	9300	9300	0
575	20230911	090900	1863250	9300	9290	9300	9290	4
576	20230911	090800	1826070	9300	9380	9380	9300	10
577	20230911	090700	1732570	9310	9310	9310	9310	0
578	20230911	090600	1732570	9310	9380	9380	9310	9
579	20230911	090500	1648290	9310	9310	9310	9310	5
580	20230911	090400	1601740	9380	9350	9380	9350	10
581	20230911	090300	1508060	9350	9350	9350	9350	3
582	20230911	090200	1480010	9310	9310	9310	9310	2
583	20230911	090100	1461390	9350	9310	9350	9310	12
584	20230911	090000	1349230	9360	9370	9370	9360	144