KissMeData/102120/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195000	1408421500	9130	9130	9130	9130	2529
3	20230908	194900	1408421500	9130	9130	9130	9130	0
4	20230908	194800	1408421500	9130	9130	9130	9130	0
5	20230908	194700	1408421500	9130	9130	9130	9130	0
6	20230908	194600	1408421500	9130	9130	9130	9130	0
7	20230908	194500	1408421500	9130	9130	9130	9130	0
8	20230908	194400	1408421500	9130	9130	9130	9130	0
9	20230908	194300	1408421500	9130	9130	9130	9130	0
10	20230908	194200	1408421500	9130	9130	9130	9130	0
11	20230908	194100	1408421500	9130	9130	9130	9130	0
12	20230908	194000	1408421500	9130	9130	9130	9130	0
13	20230908	193900	1408421500	9130	9130	9130	9130	0
14	20230908	193800	1408421500	9130	9130	9130	9130	0
15	20230908	193700	1408421500	9130	9130	9130	9130	0
16	20230908	193600	1408421500	9130	9130	9130	9130	0
17	20230908	193500	1408421500	9130	9130	9130	9130	0
18	20230908	193400	1408421500	9130	9130	9130	9130	0
19	20230908	193300	1408421500	9130	9130	9130	9130	0
20	20230908	193200	1408421500	9130	9130	9130	9130	0
21	20230908	193100	1408421500	9130	9130	9130	9130	0
22	20230908	193000	1408421500	9130	9130	9130	9130	0
23	20230908	192900	1408421500	9130	9130	9130	9130	0
24	20230908	192800	1408421500	9130	9130	9130	9130	0
25	20230908	192700	1408421500	9130	9130	9130	9130	0
26	20230908	192600	1408421500	9130	9130	9130	9130	0
27	20230908	192500	1408421500	9130	9130	9130	9130	0
28	20230908	192400	1408421500	9130	9130	9130	9130	0
29	20230908	192300	1408421500	9130	9130	9130	9130	0
30	20230908	192200	1408421500	9130	9130	9130	9130	0
31	20230908	192100	1408421500	9130	9130	9130	9130	0
32	20230908	192000	1408421500	9130	9130	9130	9130	2529
33	20230908	191900	1408421500	9130	9130	9130	9130	0
34	20230908	191800	1408421500	9130	9130	9130	9130	0
35	20230908	191700	1408421500	9130	9130	9130	9130	0
36	20230908	191600	1408421500	9130	9130	9130	9130	0
37	20230908	191500	1408421500	9130	9130	9130	9130	0
38	20230908	191400	1408421500	9130	9130	9130	9130	0
39	20230908	191300	1408421500	9130	9130	9130	9130	0
40	20230908	191200	1408421500	9130	9130	9130	9130	0
41	20230908	191100	1408421500	9130	9130	9130	9130	0
42	20230908	191000	1408421500	9130	9130	9130	9130	0
43	20230908	190900	1408421500	9130	9130	9130	9130	0
44	20230908	190800	1408421500	9130	9130	9130	9130	0
45	20230908	190700	1408421500	9130	9130	9130	9130	0
46	20230908	190600	1408421500	9130	9130	9130	9130	0
47	20230908	190500	1408421500	9130	9130	9130	9130	0
48	20230908	190400	1408421500	9130	9130	9130	9130	0
49	20230908	190300	1408421500	9130	9130	9130	9130	0
50	20230908	190200	1408421500	9130	9130	9130	9130	0
51	20230908	190100	1408421500	9130	9130	9130	9130	0
52	20230908	190000	1408421500	9130	9130	9130	9130	0
53	20230908	185900	1408421500	9130	9130	9130	9130	0
54	20230908	185800	1408421500	9130	9130	9130	9130	0
55	20230908	185700	1408421500	9130	9130	9130	9130	0
56	20230908	185600	1408421500	9130	9130	9130	9130	0
57	20230908	185500	1408421500	9130	9130	9130	9130	0
58	20230908	185400	1408421500	9130	9130	9130	9130	0
59	20230908	185300	1408421500	9130	9130	9130	9130	0
60	20230908	185200	1408421500	9130	9130	9130	9130	0
61	20230908	185100	1408421500	9130	9130	9130	9130	0
62	20230908	185000	1408421500	9130	9130	9130	9130	2529
63	20230908	184900	1408421500	9130	9130	9130	9130	0
64	20230908	184800	1408421500	9130	9130	9130	9130	0
65	20230908	184700	1408421500	9130	9130	9130	9130	0
66	20230908	184600	1408421500	9130	9130	9130	9130	0
67	20230908	184500	1408421500	9130	9130	9130	9130	0
68	20230908	184400	1408421500	9130	9130	9130	9130	0
69	20230908	184300	1408421500	9130	9130	9130	9130	0
70	20230908	184200	1408421500	9130	9130	9130	9130	0
71	20230908	184100	1408421500	9130	9130	9130	9130	0
72	20230908	184000	1408421500	9130	9130	9130	9130	0
73	20230908	183900	1408421500	9130	9130	9130	9130	0
74	20230908	183800	1408421500	9130	9130	9130	9130	0
75	20230908	183700	1408421500	9130	9130	9130	9130	0
76	20230908	183600	1408421500	9130	9130	9130	9130	0
77	20230908	183500	1408421500	9130	9130	9130	9130	0
78	20230908	183400	1408421500	9130	9130	9130	9130	0
79	20230908	183300	1408421500	9130	9130	9130	9130	0
80	20230908	183200	1408421500	9130	9130	9130	9130	0
81	20230908	183100	1408421500	9130	9130	9130	9130	0
82	20230908	183000	1408421500	9130	9130	9130	9130	0
83	20230908	182900	1408421500	9130	9130	9130	9130	0
84	20230908	182800	1408421500	9130	9130	9130	9130	0
85	20230908	182700	1408421500	9130	9130	9130	9130	0
86	20230908	182600	1408421500	9130	9130	9130	9130	0
87	20230908	182500	1408421500	9130	9130	9130	9130	0
88	20230908	182400	1408421500	9130	9130	9130	9130	0
89	20230908	182300	1408421500	9130	9130	9130	9130	0
90	20230908	182200	1408421500	9130	9130	9130	9130	0
91	20230908	182100	1408421500	9130	9130	9130	9130	0
92	20230908	182000	1408421500	9130	9130	9130	9130	2529
93	20230908	181900	1408421500	9130	9130	9130	9130	0
94	20230908	181800	1408421500	9130	9130	9130	9130	0
95	20230908	181700	1408421500	9130	9130	9130	9130	0
96	20230908	181600	1408421500	9130	9130	9130	9130	0
97	20230908	181500	1408421500	9130	9130	9130	9130	0
98	20230908	181400	1408421500	9130	9130	9130	9130	0
99	20230908	181300	1408421500	9130	9130	9130	9130	0
100	20230908	181200	1408421500	9130	9130	9130	9130	0
101	20230908	181100	1408421500	9130	9130	9130	9130	0
102	20230908	181000	1408421500	9130	9130	9130	9130	0
103	20230908	180900	1408421500	9130	9130	9130	9130	0
104	20230908	180800	1408421500	9130	9130	9130	9130	0
105	20230908	180700	1408421500	9130	9130	9130	9130	0
106	20230908	180600	1408421500	9130	9130	9130	9130	0
107	20230908	180500	1408421500	9130	9130	9130	9130	0
108	20230908	180400	1408421500	9130	9130	9130	9130	0
109	20230908	180300	1408421500	9130	9130	9130	9130	0
110	20230908	180200	1408421500	9130	9130	9130	9130	0
111	20230908	180100	1408421500	9130	9130	9130	9130	0
112	20230908	180000	1408421500	9130	9130	9130	9130	0
113	20230908	175900	1408421500	9130	9130	9130	9130	0
114	20230908	175800	1408421500	9130	9130	9130	9130	0
115	20230908	175700	1408421500	9130	9130	9130	9130	0
116	20230908	175600	1408421500	9130	9130	9130	9130	0
117	20230908	175500	1408421500	9130	9130	9130	9130	0
118	20230908	175400	1408421500	9130	9130	9130	9130	0
119	20230908	175300	1408421500	9130	9130	9130	9130	0
120	20230908	175200	1408421500	9130	9130	9130	9130	0
121	20230908	175100	1408421500	9130	9130	9130	9130	0
122	20230908	175000	1408421500	9130	9130	9130	9130	2529
123	20230908	174900	1408421500	9130	9130	9130	9130	0
124	20230908	174800	1408421500	9130	9130	9130	9130	0
125	20230908	174700	1408421500	9130	9130	9130	9130	0
126	20230908	174600	1408421500	9130	9130	9130	9130	0
127	20230908	174500	1408421500	9130	9130	9130	9130	0
128	20230908	174400	1408421500	9130	9130	9130	9130	0
129	20230908	174300	1408421500	9130	9130	9130	9130	0
130	20230908	174200	1408421500	9130	9130	9130	9130	0
131	20230908	174100	1408421500	9130	9130	9130	9130	0
132	20230908	174000	1408421500	9130	9130	9130	9130	0
133	20230908	173900	1408421500	9130	9130	9130	9130	0
134	20230908	173800	1408421500	9130	9130	9130	9130	0
135	20230908	173700	1408421500	9130	9130	9130	9130	0
136	20230908	173600	1408421500	9130	9130	9130	9130	0
137	20230908	173500	1408421500	9130	9130	9130	9130	0
138	20230908	173400	1408421500	9130	9130	9130	9130	0
139	20230908	173300	1408421500	9130	9130	9130	9130	0
140	20230908	173200	1408421500	9130	9130	9130	9130	0
141	20230908	173100	1408421500	9130	9130	9130	9130	0
142	20230908	173000	1408421500	9130	9130	9130	9130	0
143	20230908	172900	1408421500	9130	9130	9130	9130	0
144	20230908	172800	1408421500	9130	9130	9130	9130	0
145	20230908	172700	1408421500	9130	9130	9130	9130	0
146	20230908	172600	1408421500	9130	9130	9130	9130	0
147	20230908	172500	1408421500	9130	9130	9130	9130	0
148	20230908	172400	1408421500	9130	9130	9130	9130	0
149	20230908	172300	1408421500	9130	9130	9130	9130	0
150	20230908	172200	1408421500	9130	9130	9130	9130	0
151	20230908	172100	1408421500	9130	9130	9130	9130	0
152	20230908	172000	1408421500	9130	9130	9130	9130	2529
153	20230908	171900	1408421500	9130	9130	9130	9130	0
154	20230908	171800	1408421500	9130	9130	9130	9130	0
155	20230908	171700	1408421500	9130	9130	9130	9130	0
156	20230908	171600	1408421500	9130	9130	9130	9130	0
157	20230908	171500	1408421500	9130	9130	9130	9130	0
158	20230908	171400	1408421500	9130	9130	9130	9130	0
159	20230908	171300	1408421500	9130	9130	9130	9130	0
160	20230908	171200	1408421500	9130	9130	9130	9130	0
161	20230908	171100	1408421500	9130	9130	9130	9130	0
162	20230908	171000	1408421500	9130	9130	9130	9130	0
163	20230908	170900	1408421500	9130	9130	9130	9130	0
164	20230908	170800	1408421500	9130	9130	9130	9130	0
165	20230908	170700	1408421500	9130	9130	9130	9130	0
166	20230908	170600	1408421500	9130	9130	9130	9130	0
167	20230908	170500	1408421500	9130	9130	9130	9130	0
168	20230908	170400	1408421500	9130	9130	9130	9130	0
169	20230908	170300	1408421500	9130	9130	9130	9130	0
170	20230908	170200	1408421500	9130	9130	9130	9130	0
171	20230908	170100	1408421500	9130	9130	9130	9130	0
172	20230908	170000	1408421500	9130	9130	9130	9130	0
173	20230908	165900	1408421500	9130	9130	9130	9130	0
174	20230908	165800	1408421500	9130	9130	9130	9130	0
175	20230908	165700	1408421500	9130	9130	9130	9130	0
176	20230908	165600	1408421500	9130	9130	9130	9130	0
177	20230908	165500	1408421500	9130	9130	9130	9130	0
178	20230908	165400	1408421500	9130	9130	9130	9130	0
179	20230908	165300	1408421500	9130	9130	9130	9130	0
180	20230908	165200	1408421500	9130	9130	9130	9130	0
181	20230908	165100	1408421500	9130	9130	9130	9130	0
182	20230908	165000	1408421500	9130	9130	9130	9130	2529
183	20230908	164900	1408421500	9130	9130	9130	9130	0
184	20230908	164800	1408421500	9130	9130	9130	9130	0
185	20230908	164700	1408421500	9130	9130	9130	9130	0
186	20230908	164600	1408421500	9130	9130	9130	9130	0
187	20230908	164500	1408421500	9130	9130	9130	9130	0
188	20230908	164400	1408421500	9130	9130	9130	9130	0
189	20230908	164300	1408421500	9130	9130	9130	9130	0
190	20230908	164200	1408421500	9130	9130	9130	9130	0
191	20230908	164100	1408421500	9130	9130	9130	9130	0
192	20230908	164000	1408421500	9130	9130	9130	9130	0
193	20230908	163900	1408421500	9130	9130	9130	9130	0
194	20230908	163800	1408421500	9130	9130	9130	9130	0
195	20230908	163700	1408421500	9130	9130	9130	9130	0
196	20230908	163600	1408421500	9130	9130	9130	9130	0
197	20230908	163500	1408421500	9130	9130	9130	9130	0
198	20230908	163400	1408421500	9130	9130	9130	9130	0
199	20230908	163300	1408421500	9130	9130	9130	9130	0
200	20230908	163200	1408421500	9130	9130	9130	9130	0
201	20230908	163100	1408421500	9130	9130	9130	9130	0
202	20230908	163000	1408421500	9130	9130	9130	9130	0
203	20230908	162900	1408421500	9130	9130	9130	9130	0
204	20230908	162800	1408421500	9130	9130	9130	9130	0
205	20230908	162700	1408421500	9130	9130	9130	9130	0
206	20230908	162600	1408421500	9130	9130	9130	9130	0
207	20230908	162500	1408421500	9130	9130	9130	9130	0
208	20230908	162400	1408421500	9130	9130	9130	9130	0
209	20230908	162300	1408421500	9130	9130	9130	9130	0
210	20230908	162200	1408421500	9130	9130	9130	9130	0
211	20230908	162100	1408421500	9130	9130	9130	9130	0
212	20230908	162000	1408421500	9130	9130	9130	9130	2529
213	20230908	161900	1408421500	9130	9130	9130	9130	0
214	20230908	161800	1408421500	9130	9130	9130	9130	0
215	20230908	161700	1408421500	9130	9130	9130	9130	0
216	20230908	161600	1408421500	9130	9130	9130	9130	0
217	20230908	161500	1408421500	9130	9130	9130	9130	0
218	20230908	161400	1408421500	9130	9130	9130	9130	0
219	20230908	161300	1408421500	9130	9130	9130	9130	0
220	20230908	161200	1408421500	9130	9130	9130	9130	0
221	20230908	161100	1408421500	9130	9130	9130	9130	0
222	20230908	161000	1408421500	9130	9130	9130	9130	0
223	20230908	160900	1408421500	9130	9130	9130	9130	0
224	20230908	160800	1408421500	9130	9130	9130	9130	0
225	20230908	160700	1408421500	9130	9130	9130	9130	0
226	20230908	160600	1408421500	9130	9130	9130	9130	0
227	20230908	160500	1408421500	9130	9130	9130	9130	0
228	20230908	160400	1408421500	9130	9130	9130	9130	0
229	20230908	160300	1408421500	9130	9130	9130	9130	0
230	20230908	160200	1408421500	9130	9130	9130	9130	0
231	20230908	160100	1408421500	9130	9130	9130	9130	0
232	20230908	160000	1408421500	9130	9130	9130	9130	0
233	20230908	155900	1408421500	9130	9130	9130	9130	0
234	20230908	155800	1408421500	9130	9130	9130	9130	0
235	20230908	155700	1408421500	9130	9130	9130	9130	0
236	20230908	155600	1408421500	9130	9130	9130	9130	0
237	20230908	155500	1408421500	9130	9130	9130	9130	0
238	20230908	155400	1408421500	9130	9130	9130	9130	0
239	20230908	155300	1408421500	9130	9130	9130	9130	0
240	20230908	155200	1408421500	9130	9130	9130	9130	0
241	20230908	155100	1408421500	9130	9130	9130	9130	0
242	20230908	155000	1408421500	9130	9130	9130	9130	2529
243	20230908	154900	1408421500	9130	9130	9130	9130	0
244	20230908	154800	1408421500	9130	9130	9130	9130	0
245	20230908	154700	1408421500	9130	9130	9130	9130	0
246	20230908	154600	1408421500	9130	9130	9130	9130	0
247	20230908	154500	1408421500	9130	9130	9130	9130	0
248	20230908	154400	1408421500	9130	9130	9130	9130	0
249	20230908	154300	1408421500	9130	9130	9130	9130	0
250	20230908	154200	1408421500	9130	9130	9130	9130	0
251	20230908	154100	1408421500	9130	9130	9130	9130	0
252	20230908	154000	1408421500	9130	9130	9130	9130	0
253	20230908	153900	1408421500	9130	9130	9130	9130	0
254	20230908	153800	1408421500	9130	9130	9130	9130	0
255	20230908	153700	1408421500	9130	9130	9130	9130	0
256	20230908	153600	1408421500	9130	9130	9130	9130	0
257	20230908	153500	1408421500	9130	9130	9130	9130	0
258	20230908	153400	1408421500	9130	9130	9130	9130	0
259	20230908	153300	1408421500	9130	9130	9130	9130	0
260	20230908	153200	1408421500	9130	9130	9130	9130	0
261	20230908	153100	1408421500	9130	9130	9130	9130	0
262	20230908	153000	1408421500	9130	9130	9130	9130	2529
263	20230908	152900	1385331730	9120	9120	9120	9120	0
264	20230908	152800	1385331730	9120	9120	9120	9120	0
265	20230908	152700	1385331730	9120	9120	9120	9120	0
266	20230908	152600	1385331730	9120	9120	9120	9120	0
267	20230908	152500	1385331730	9120	9120	9120	9120	0
268	20230908	152400	1385331730	9120	9120	9120	9120	0
269	20230908	152300	1385331730	9120	9120	9120	9120	0
270	20230908	152200	1385331730	9120	9120	9120	9120	0
271	20230908	152100	1385331730	9120	9120	9120	9120	0
272	20230908	152000	1385331730	9120	9120	9120	9120	0
273	20230908	151900	1385331730	9120	9120	9120	9060	1755
274	20230908	151800	1369370940	9120	9120	9120	9120	1
275	20230908	151700	1369361820	9120	9120	9130	9120	905
276	20230908	151600	1361106960	9120	9120	9120	9120	43
277	20230908	151500	1360714800	9120	9120	9120	9120	1
278	20230908	151400	1360705680	9100	9100	9100	9100	0
279	20230908	151300	1360705680	9100	9100	9100	9100	0
280	20230908	151200	1360705680	9100	9100	9100	9100	83
281	20230908	151100	1359950380	9120	9120	9120	9120	96
282	20230908	151000	1359074860	9120	9120	9120	9120	461
283	20230908	150900	1354870540	9120	9100	9120	9100	127
284	20230908	150800	1353713550	9100	9100	9100	9100	15
285	20230908	150700	1353577050	9100	9100	9100	9100	5
286	20230908	150600	1353531550	9100	9090	9100	9090	580
287	20230908	150500	1348257620	9090	9090	9090	9090	451
288	20230908	150400	1344158030	9070	9070	9070	9070	1
289	20230908	150300	1344148960	9070	9080	9090	9070	452
290	20230908	150200	1340042000	9080	9080	9080	9080	15
291	20230908	150100	1339905800	9080	9080	9080	9080	3
292	20230908	150000	1339878560	9080	9080	9080	9080	132
293	20230908	145900	1338680000	9080	9090	9090	9080	110
294	20230908	145800	1337681100	9090	9090	9090	9090	0
295	20230908	145700	1337681100	9090	9090	9090	9090	48
296	20230908	145600	1337244780	9080	9080	9080	9070	192
297	20230908	145500	1335502420	9080	9070	9080	9070	5
298	20230908	145400	1335457040	9070	9070	9070	9070	38
299	20230908	145300	1335112380	9070	9070	9070	9070	103
300	20230908	145200	1334178170	9070	9080	9080	9070	348
301	20230908	145100	1331020320	9080	9090	9090	9080	274
302	20230908	145000	1328530720	9090	9090	9090	9090	13
303	20230908	144900	1328412550	9090	9090	9090	9090	31
304	20230908	144800	1328130760	9090	9100	9100	9090	337
305	20230908	144700	1325067420	9100	9100	9100	9100	338
306	20230908	144600	1321991620	9090	9090	9090	9090	3
307	20230908	144500	1321964350	9100	9100	9100	9100	0
308	20230908	144400	1321964350	9100	9100	9100	9100	6
309	20230908	144300	1321909750	9090	9090	9090	9090	2
310	20230908	144200	1321891570	9090	9090	9090	9090	2
311	20230908	144100	1321873390	9090	9090	9090	9090	290
312	20230908	144000	1319237290	9090	9090	9100	9090	111
313	20230908	143900	1318228290	9090	9090	9090	9090	35
314	20230908	143800	1317910140	9090	9090	9100	9080	240
315	20230908	143700	1315728590	9090	9090	9090	9090	36
316	20230908	143600	1315401350	9090	9090	9090	9090	4
317	20230908	143500	1315364990	9090	9090	9090	9090	101
318	20230908	143400	1314446900	9090	9090	9090	9090	176
319	20230908	143300	1312847060	9090	9080	9090	9080	287
320	20230908	143200	1310241090	9080	9080	9080	9080	4
321	20230908	143100	1310204770	9070	9070	9070	9070	0
322	20230908	143000	1310204770	9070	9070	9090	9070	1934
323	20230908	142900	1292656390	9060	9050	9060	9050	580
324	20230908	142800	1287402590	9050	9050	9060	9050	167
325	20230908	142700	1285891190	9060	9060	9060	9060	0
326	20230908	142600	1285891190	9060	9060	9060	9060	11
327	20230908	142500	1285791530	9060	9060	9060	9060	10
328	20230908	142400	1285700930	9060	9060	9060	9060	0
329	20230908	142300	1285700930	9060	9050	9060	9050	221
330	20230908	142200	1283700380	9050	9040	9050	9040	533
331	20230908	142100	1278880670	9040	9040	9050	9040	322
332	20230908	142000	1275969780	9040	9050	9050	9040	73
333	20230908	141900	1275309490	9050	9050	9050	9050	198
334	20230908	141800	1273517590	9050	9050	9050	9050	101
335	20230908	141700	1272603540	9050	9050	9050	9050	40
336	20230908	141600	1272241540	9040	9040	9050	9040	915
337	20230908	141500	1263967740	9040	9020	9050	9010	238
338	20230908	141400	1261817670	9010	9010	9010	9010	0
339	20230908	141300	1261817670	9010	9010	9010	9010	1647
340	20230908	141200	1246978200	9010	9020	9020	9010	103
341	20230908	141100	1246050160	9020	9020	9020	9020	1006
342	20230908	141000	1236976040	9020	9020	9020	9010	768
343	20230908	140900	1230051940	9030	9030	9030	9030	250
344	20230908	140800	1227794440	9030	9030	9040	9030	417
345	20230908	140700	1224028430	9030	9040	9040	9030	114
346	20230908	140600	1222998870	9080	9050	9090	9050	487
347	20230908	140500	1218580770	9040	8980	9040	8980	2663
348	20230908	140400	1194566350	8990	9030	9030	8960	2105
349	20230908	140300	1175694790	9050	8960	9050	8960	8369
350	20230908	140200	1100688760	8600	8600	8600	8600	0
351	20230908	140100	1100688760	8600	9120	9120	8600	22511
352	20230908	140000	897753050	9130	9130	9130	9130	237
353	20230908	135900	895589240	9130	9130	9130	9130	21
354	20230908	135800	895397510	9130	9130	9130	9130	0
355	20230908	135700	895397510	9130	9130	9130	9130	0
356	20230908	135600	895397510	9130	9130	9130	9130	0
357	20230908	135500	895397510	9130	9130	9130	9130	0
358	20230908	135400	895397510	9130	9130	9130	9130	0
359	20230908	135300	895397510	9130	9130	9130	9130	80
360	20230908	135200	894667110	9140	9140	9140	9140	0
361	20230908	135100	894667110	9140	9140	9140	9140	3
362	20230908	135000	894639690	9130	9130	9130	9130	30
363	20230908	134900	894365790	9120	9120	9120	9120	0
364	20230908	134800	894365790	9120	9120	9120	9120	0
365	20230908	134700	894365790	9120	9110	9120	9110	76
366	20230908	134600	893673420	9120	9120	9120	9120	0
367	20230908	134500	893673420	9120	9140	9140	9120	554
368	20230908	134400	888609880	9140	9140	9140	9140	21
369	20230908	134300	888417940	9120	9120	9120	9120	12
370	20230908	134200	888308500	9120	9120	9120	9120	56
371	20230908	134100	887797780	9120	9130	9140	9120	156
372	20230908	134000	886373500	9120	9120	9120	9120	1002
373	20230908	133900	877235260	9120	9120	9120	9120	8
374	20230908	133800	877162300	9130	9130	9130	9130	1
375	20230908	133700	877153170	9130	9130	9130	9130	2
376	20230908	133600	877134910	9130	9130	9130	9130	0
377	20230908	133500	877134910	9130	9130	9130	9130	0
378	20230908	133400	877134910	9130	9130	9130	9130	2
379	20230908	133300	877116650	9130	9130	9130	9130	2
380	20230908	133200	877098390	9130	9130	9130	9130	6
381	20230908	133100	877043610	9110	9110	9110	9110	0
382	20230908	133000	877043610	9110	9120	9120	9110	1000
383	20230908	132900	867926190	9130	9130	9130	9130	1
384	20230908	132800	867917060	9130	9130	9130	9130	111
385	20230908	132700	866903630	9130	9130	9130	9130	200
386	20230908	132600	865077630	9130	9130	9130	9130	0
387	20230908	132500	865077630	9130	9130	9130	9130	50
388	20230908	132400	864621130	9130	9130	9130	9130	0
389	20230908	132300	864621130	9130	9130	9130	9130	0
390	20230908	132200	864621130	9130	9130	9130	9130	50
391	20230908	132100	864164630	9120	9120	9120	9120	0
392	20230908	132000	864164630	9120	9120	9120	9120	0
393	20230908	131900	864164630	9120	9120	9120	9120	91
394	20230908	131800	863334710	9130	9130	9130	9130	0
395	20230908	131700	863334710	9130	9130	9130	9130	0
396	20230908	131600	863334710	9130	9130	9130	9130	151
397	20230908	131500	861956080	9130	9130	9130	9130	15
398	20230908	131400	861819130	9130	9130	9130	9130	0
399	20230908	131300	861819130	9130	9130	9130	9130	0
400	20230908	131200	861819130	9130	9130	9130	9130	0
401	20230908	131100	861819130	9130	9130	9130	9130	13
402	20230908	131000	861700440	9130	9130	9130	9130	0
403	20230908	130900	861700440	9130	9130	9130	9130	0
404	20230908	130800	861700440	9130	9130	9130	9130	0
405	20230908	130700	861700440	9130	9130	9130	9130	0
406	20230908	130600	861700440	9130	9120	9130	9120	1090
407	20230908	130500	851758740	9120	9120	9120	9120	0
408	20230908	130400	851758740	9120	9120	9120	9120	0
409	20230908	130300	851758740	9120	9120	9120	9120	0
410	20230908	130200	851758740	9120	9120	9120	9120	0
411	20230908	130100	851758740	9120	9120	9120	9120	52
412	20230908	130000	851284500	9120	9120	9120	9120	5
413	20230908	125900	851238900	9140	9140	9140	9140	200
414	20230908	125800	849410900	9140	9140	9140	9140	40
415	20230908	125700	849045300	9140	9130	9140	9130	200
416	20230908	125600	847217560	9130	9130	9130	9130	0
417	20230908	125500	847217560	9130	9130	9130	9130	1
418	20230908	125400	847208430	9110	9110	9110	9110	0
419	20230908	125300	847208430	9110	9110	9110	9110	0
420	20230908	125200	847208430	9110	9130	9130	9110	23
421	20230908	125100	846998460	9130	9130	9130	9130	1
422	20230908	125000	846989330	9110	9110	9110	9110	100
423	20230908	124900	846078330	9110	9110	9110	9110	1
424	20230908	124800	846069220	9120	9120	9120	9120	0
425	20230908	124700	846069220	9120	9120	9120	9120	10
426	20230908	124600	845978020	9120	9110	9120	9110	19
427	20230908	124500	845804820	9110	9110	9110	9110	0
428	20230908	124400	845804820	9110	9110	9110	9110	0
429	20230908	124300	845804820	9110	9110	9110	9110	8
430	20230908	124200	845731940	9120	9110	9120	9100	52
431	20230908	124100	845258600	9110	9110	9110	9110	0
432	20230908	124000	845258600	9110	9110	9110	9110	0
433	20230908	123900	845258600	9110	9060	9110	9060	135
434	20230908	123800	844031250	9060	9120	9120	9060	126
435	20230908	123700	842888120	9120	9120	9120	9120	13
436	20230908	123600	842769560	9090	9090	9090	9090	0
437	20230908	123500	842769560	9090	9090	9090	9090	0
438	20230908	123400	842769560	9090	9090	9090	9090	30
439	20230908	123300	842496860	9090	9100	9130	9050	27138
440	20230908	123200	596841310	9100	9100	9100	9100	0
441	20230908	123100	596841310	9100	9100	9100	9100	24
442	20230908	123000	596622910	9100	9090	9100	9090	2852
443	20230908	122900	570671440	9100	9140	9140	9090	9771
444	20230908	122800	481657240	9160	9160	9160	9160	0
445	20230908	122700	481657240	9160	9150	9160	9150	33
446	20230908	122600	481355010	9140	9150	9150	9140	206
447	20230908	122500	479471170	9150	9150	9150	9150	3914
448	20230908	122400	443658070	9150	9150	9150	9150	0
449	20230908	122300	443658070	9150	9160	9160	9150	37
450	20230908	122200	443319190	9160	9160	9160	9160	8
451	20230908	122100	443245910	9160	9160	9170	9160	860
452	20230908	122000	435368290	9160	9160	9160	9160	0
453	20230908	121900	435368290	9160	9170	9170	9160	66
454	20230908	121800	434763210	9170	9170	9170	9170	0
455	20230908	121700	434763210	9170	9170	9170	9170	0
456	20230908	121600	434763210	9170	9170	9170	9170	1
457	20230908	121500	434754040	9170	9170	9170	9170	5
458	20230908	121400	434708190	9170	9160	9170	9160	795
459	20230908	121300	427425940	9170	9170	9170	9170	0
460	20230908	121200	427425940	9170	9170	9170	9170	206
461	20230908	121100	425536920	9170	9170	9170	9170	8
462	20230908	121000	425463560	9170	9170	9170	9170	0
463	20230908	120900	425463560	9170	9170	9170	9170	9
464	20230908	120800	425381030	9170	9170	9170	9170	200
465	20230908	120700	423547030	9170	9170	9170	9170	300
466	20230908	120600	420796030	9170	9170	9170	9170	433
467	20230908	120500	416825420	9180	9180	9180	9180	0
468	20230908	120400	416825420	9180	9180	9180	9180	1
469	20230908	120300	416816240	9180	9180	9180	9180	0
470	20230908	120200	416816240	9180	9180	9180	9170	15
471	20230908	120100	416678560	9180	9170	9180	9170	200
472	20230908	120000	414843560	9180	9180	9180	9180	0
473	20230908	115900	414843560	9180	9180	9180	9180	10
474	20230908	115800	414751760	9170	9170	9170	9170	244
475	20230908	115700	412514280	9180	9180	9180	9180	0
476	20230908	115600	412514280	9180	9180	9180	9180	20
477	20230908	115500	412330680	9180	9180	9180	9180	1
478	20230908	115400	412321500	9190	9190	9190	9190	0
479	20230908	115300	412321500	9190	9190	9190	9190	1
480	20230908	115200	412312310	9180	9180	9180	9180	0
481	20230908	115100	412312310	9180	9180	9180	9180	5
482	20230908	115000	412266410	9190	9200	9200	9190	50
483	20230908	114900	411806510	9160	9160	9160	9160	0
484	20230908	114800	411806510	9160	9180	9180	9160	2020
485	20230908	114700	393282200	9190	9190	9190	9190	0
486	20230908	114600	393282200	9190	9190	9190	9190	0
487	20230908	114500	393282200	9190	9190	9190	9190	0
488	20230908	114400	393282200	9190	9190	9190	9190	658
489	20230908	114300	387235180	9190	9190	9190	9190	0
490	20230908	114200	387235180	9190	9190	9190	9190	21
491	20230908	114100	387042190	9180	9180	9180	9180	0
492	20230908	114000	387042190	9180	9180	9180	9180	0
493	20230908	113900	387042190	9180	9180	9180	9180	0
494	20230908	113800	387042190	9180	9180	9180	9180	0
495	20230908	113700	387042190	9180	9180	9180	9180	0
496	20230908	113600	387042190	9180	9180	9180	9180	0
497	20230908	113500	387042190	9180	9180	9180	9180	0
498	20230908	113400	387042190	9180	9180	9180	9180	0
499	20230908	113300	387042190	9180	9180	9180	9180	0
500	20230908	113200	387042190	9180	9180	9180	9180	0
501	20230908	113100	387042190	9180	9180	9180	9180	0
502	20230908	113000	387042190	9180	9170	9180	9170	60
503	20230908	112900	386491980	9170	9170	9170	9170	2
504	20230908	112800	386473640	9180	9180	9180	9180	16
505	20230908	112700	386326760	9180	9180	9180	9180	10
506	20230908	112600	386234960	9180	9180	9180	9180	21
507	20230908	112500	386042180	9180	9180	9180	9180	7
508	20230908	112400	385977920	9190	9190	9190	9190	15
509	20230908	112300	385840070	9190	9190	9190	9190	1
510	20230908	112200	385830880	9190	9190	9190	9190	0
511	20230908	112100	385830880	9190	9190	9190	9190	10
512	20230908	112000	385738980	9190	9190	9190	9190	10
513	20230908	111900	385647080	9190	9190	9190	9190	10
514	20230908	111800	385555180	9160	9160	9160	9160	0
515	20230908	111700	385555180	9160	9160	9160	9160	1
516	20230908	111600	385546020	9190	9190	9190	9190	5
517	20230908	111500	385500070	9190	9190	9190	9190	1
518	20230908	111400	385490880	9190	9190	9190	9190	0
519	20230908	111300	385490880	9190	9190	9190	9190	11
520	20230908	111200	385389790	9160	9160	9160	9160	0
521	20230908	111100	385389790	9160	9170	9170	9160	1167
522	20230908	111000	374697320	9170	9170	9170	9170	546
523	20230908	110900	369690500	9170	9170	9170	9170	0
524	20230908	110800	369690500	9170	9180	9180	9170	351
525	20230908	110700	366471700	9180	9180	9180	9180	217
526	20230908	110600	364479640	9180	9180	9180	9180	83
527	20230908	110500	363717700	9180	9180	9180	9180	0
528	20230908	110400	363717700	9180	9180	9180	9180	3
529	20230908	110300	363690160	9180	9180	9180	9180	3
530	20230908	110200	363662620	9200	9200	9200	9200	0
531	20230908	110100	363662620	9200	9200	9200	9200	11
532	20230908	110000	363561420	9170	9180	9180	9170	21
533	20230908	105900	363368700	9180	9200	9200	9180	3
534	20230908	105800	363341130	9200	9200	9200	9200	0
535	20230908	105700	363341130	9200	9200	9200	9200	0
536	20230908	105600	363341130	9200	9160	9200	9160	12
537	20230908	105500	363230770	9160	9160	9160	9160	0
538	20230908	105400	363230770	9160	9160	9160	9160	0
539	20230908	105300	363230770	9160	9170	9170	9160	11
540	20230908	105200	363130000	9160	9180	9180	9160	7
541	20230908	105100	363065780	9160	9170	9170	9160	900
542	20230908	105000	354817290	9180	9190	9190	9180	998
543	20230908	104900	345655600	9190	9200	9200	9190	54
544	20230908	104800	345159310	9200	9200	9200	9200	2
545	20230908	104700	345140910	9210	9210	9210	9210	0
546	20230908	104600	345140910	9210	9210	9210	9210	0
547	20230908	104500	345140910	9210	9210	9210	9210	0
548	20230908	104400	345140910	9210	9190	9210	9190	732
549	20230908	104300	338413810	9200	9200	9200	9200	302
550	20230908	104200	335635410	9240	9240	9240	9240	2
551	20230908	104100	335616930	9240	9240	9240	9240	1
552	20230908	104000	335607690	9240	9240	9240	9240	0
553	20230908	103900	335607690	9240	9240	9240	9200	270
554	20230908	103800	333113290	9240	9230	9240	9190	246
555	20230908	103700	330850190	9190	9190	9190	9190	0
556	20230908	103600	330850190	9190	9190	9190	9190	0
557	20230908	103500	330850190	9190	9190	9190	9190	0
558	20230908	103400	330850190	9190	9190	9190	9190	40
559	20230908	103300	330482590	9200	9200	9200	9200	200
560	20230908	103200	328642590	9200	9200	9200	9200	496
561	20230908	103100	324079390	9200	9210	9210	9200	21
562	20230908	103000	323886150	9240	9240	9240	9240	1
563	20230908	102900	323876910	9220	9220	9220	9220	68
564	20230908	102800	323249950	9230	9230	9230	9230	136
565	20230908	102700	321994670	9230	9230	9230	9230	72
566	20230908	102600	321330110	9230	9230	9230	9230	11
567	20230908	102500	321228580	9230	9220	9230	9220	126
568	20230908	102400	320065860	9220	9200	9220	9200	455
569	20230908	102300	315871740	9190	9200	9200	9190	5
570	20230908	102200	315825780	9200	9200	9200	9200	10
571	20230908	102100	315733780	9220	9220	9220	9220	2
572	20230908	102000	315715340	9220	9220	9220	9220	101
573	20230908	101900	314784120	9190	9190	9190	9190	10
574	20230908	101800	314692220	9180	9180	9180	9180	0
575	20230908	101700	314692220	9180	9180	9180	9180	0
576	20230908	101600	314692220	9180	9180	9180	9180	0
577	20230908	101500	314692220	9180	9210	9220	9180	152
578	20230908	101400	313292930	9180	9180	9180	9180	0
579	20230908	101300	313292930	9180	9180	9180	9180	0
580	20230908	101200	313292930	9180	9200	9200	9180	394
581	20230908	101100	309674210	9200	9200	9210	9200	102
582	20230908	101000	308735800	9220	9220	9220	9220	200
583	20230908	100900	306891800	9180	9180	9180	9180	0
584	20230908	100800	306891800	9180	9180	9180	9180	0
585	20230908	100700	306891800	9180	9200	9220	9180	2076
586	20230908	100600	287795190	9210	9210	9210	9210	102
587	20230908	100500	286855770	9210	9220	9220	9210	306
588	20230908	100400	284035490	9210	9220	9220	9210	1910
589	20230908	100300	266440450	9230	9230	9230	9220	12
590	20230908	100200	266329780	9230	9210	9230	9210	130
591	20230908	100100	265130280	9220	9220	9220	9220	324
592	20230908	100000	262143000	9220	9220	9220	9220	0
593	20230908	095900	262143000	9220	9220	9220	9220	1000
594	20230908	095800	252923000	9230	9230	9240	9230	87
595	20230908	095700	252119770	9230	9230	9230	9220	278
596	20230908	095600	249554440	9220	9230	9230	9220	274
597	20230908	095500	247027020	9230	9230	9230	9230	126
598	20230908	095400	245864040	9230	9230	9230	9230	6
599	20230908	095300	245808660	9230	9250	9250	9230	95
600	20230908	095200	244931790	9260	9260	9260	9260	32
601	20230908	095100	244635470	9230	9240	9240	9220	628
602	20230908	095000	238839640	9230	9240	9240	9220	1256
603	20230908	094900	227246420	9280	9240	9280	9240	173
604	20230908	094800	225647380	9250	9270	9280	9250	2560
605	20230908	094700	201929230	9280	9280	9280	9280	0
606	20230908	094600	201929230	9280	9280	9280	9280	31
607	20230908	094500	201641550	9270	9280	9280	9270	362
608	20230908	094400	198285790	9280	9280	9280	9280	622
609	20230908	094300	192513630	9290	9300	9300	9290	234
610	20230908	094200	190339720	9300	9300	9300	9300	428
611	20230908	094100	186359320	9300	9300	9300	9300	0
612	20230908	094000	186359320	9300	9300	9300	9300	0
613	20230908	093900	186359320	9300	9300	9300	9300	5
614	20230908	093800	186312820	9340	9340	9340	9340	1
615	20230908	093700	186303480	9290	9290	9290	9290	0
616	20230908	093600	186303480	9290	9300	9300	9290	100
617	20230908	093500	185374330	9310	9340	9340	9310	11
618	20230908	093400	185271830	9340	9340	9340	9340	2
619	20230908	093300	185253150	9340	9300	9340	9300	191
620	20230908	093200	183476810	9300	9300	9300	9300	202
621	20230908	093100	181598210	9300	9300	9300	9300	1
622	20230908	093000	181588910	9300	9290	9300	9280	352
623	20230908	092900	178317870	9310	9310	9310	9300	9658
624	20230908	092800	88494030	9310	9340	9340	9310	192
625	20230908	092700	86706360	9310	9310	9310	9310	0
626	20230908	092600	86706360	9310	9310	9310	9310	203
627	20230908	092500	84816430	9310	9310	9310	9310	243
628	20230908	092400	82554100	9300	9330	9330	9300	3117
629	20230908	092300	53536270	9320	9330	9330	9320	653
630	20230908	092200	47446840	9340	9340	9340	9340	0
631	20230908	092100	47446840	9340	9340	9340	9340	83
632	20230908	092000	46671620	9380	9380	9380	9380	5
633	20230908	091900	46624720	9380	9380	9380	9380	300
634	20230908	091800	43810720	9380	9380	9380	9380	0
635	20230908	091700	43810720	9380	9380	9380	9380	1
636	20230908	091600	43801340	9400	9400	9400	9400	10
637	20230908	091500	43707340	9400	9400	9400	9400	14
638	20230908	091400	43575740	9400	9400	9400	9400	1
639	20230908	091300	43566340	9400	9400	9400	9400	63
640	20230908	091200	42974140	9320	9350	9350	9320	1919
641	20230908	091100	25062530	9350	9370	9370	9350	1060
642	20230908	091000	15146060	9370	9430	9430	9370	254
643	20230908	090900	12765660	9440	9440	9440	9440	0
644	20230908	090800	12765660	9440	9440	9440	9440	1
645	20230908	090700	12756220	9370	9370	9370	9370	0
646	20230908	090600	12756220	9370	9370	9370	9370	0
647	20230908	090500	12756220	9370	9380	9380	9370	635
648	20230908	090400	6805900	9370	9370	9370	9370	0
649	20230908	090300	6805900	9370	9390	9390	9370	304
650	20230908	090200	3956510	9440	9440	9440	9440	6
651	20230908	090100	3899870	9450	9430	9450	9430	61
652	20230908	090000	3324020	9400	9350	9400	9350	155