KissMeData/006220/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184400	870621280	8920	8920	8920	8920	585
3	20230905	184300	870621280	8920	8920	8920	8920	0
4	20230905	184200	870621280	8920	8920	8920	8920	0
5	20230905	184100	870621280	8920	8920	8920	8920	0
6	20230905	184000	870621280	8920	8920	8920	8920	0
7	20230905	183900	870621280	8920	8920	8920	8920	0
8	20230905	183800	870621280	8920	8920	8920	8920	0
9	20230905	183700	870621280	8920	8920	8920	8920	0
10	20230905	183600	870621280	8920	8920	8920	8920	0
11	20230905	183500	870621280	8920	8920	8920	8920	0
12	20230905	183400	870621280	8920	8920	8920	8920	0
13	20230905	183300	870621280	8920	8920	8920	8920	0
14	20230905	183200	870621280	8920	8920	8920	8920	0
15	20230905	183100	870621280	8920	8920	8920	8920	0
16	20230905	183000	870621280	8920	8920	8920	8920	0
17	20230905	182900	870621280	8920	8920	8920	8920	0
18	20230905	182800	870621280	8920	8920	8920	8920	0
19	20230905	182700	870621280	8920	8920	8920	8920	0
20	20230905	182600	870621280	8920	8920	8920	8920	0
21	20230905	182500	870621280	8920	8920	8920	8920	0
22	20230905	182400	870621280	8920	8920	8920	8920	0
23	20230905	182300	870621280	8920	8920	8920	8920	0
24	20230905	182200	870621280	8920	8920	8920	8920	0
25	20230905	182100	870621280	8920	8920	8920	8920	0
26	20230905	182000	870621280	8920	8920	8920	8920	0
27	20230905	181900	870621280	8920	8920	8920	8920	0
28	20230905	181800	870621280	8920	8920	8920	8920	0
29	20230905	181700	870621280	8920	8920	8920	8920	0
30	20230905	181600	870621280	8920	8920	8920	8920	0
31	20230905	181500	870621280	8920	8920	8920	8920	0
32	20230905	181400	870621280	8920	8920	8920	8920	585
33	20230905	181300	870621280	8920	8920	8920	8920	0
34	20230905	181200	870621280	8920	8920	8920	8920	0
35	20230905	181100	870621280	8920	8920	8920	8920	0
36	20230905	181000	870621280	8920	8920	8920	8920	0
37	20230905	180900	870621280	8920	8920	8920	8920	0
38	20230905	180800	870621280	8920	8920	8920	8920	0
39	20230905	180700	870621280	8920	8920	8920	8920	0
40	20230905	180600	870621280	8920	8920	8920	8920	0
41	20230905	180500	870621280	8920	8920	8920	8920	0
42	20230905	180400	870621280	8920	8920	8920	8920	0
43	20230905	180300	870621280	8920	8920	8920	8920	0
44	20230905	180200	870621280	8920	8920	8920	8920	0
45	20230905	180100	870621280	8920	8920	8920	8920	0
46	20230905	180000	870621280	8920	8920	8920	8920	0
47	20230905	175900	870621280	8920	8920	8920	8920	0
48	20230905	175800	870621280	8920	8920	8920	8920	0
49	20230905	175700	870621280	8920	8920	8920	8920	0
50	20230905	175600	870621280	8920	8920	8920	8920	0
51	20230905	175500	870621280	8920	8920	8920	8920	0
52	20230905	175400	870621280	8920	8920	8920	8920	0
53	20230905	175300	870621280	8920	8920	8920	8920	0
54	20230905	175200	870621280	8920	8920	8920	8920	0
55	20230905	175100	870621280	8920	8920	8920	8920	0
56	20230905	175000	870621280	8920	8920	8920	8920	0
57	20230905	174900	870621280	8920	8920	8920	8920	0
58	20230905	174800	870621280	8920	8920	8920	8920	0
59	20230905	174700	870621280	8920	8920	8920	8920	0
60	20230905	174600	870621280	8920	8920	8920	8920	0
61	20230905	174500	870621280	8920	8920	8920	8920	0
62	20230905	174400	870621280	8920	8920	8920	8920	585
63	20230905	174300	870621280	8920	8920	8920	8920	0
64	20230905	174200	870621280	8920	8920	8920	8920	0
65	20230905	174100	870621280	8920	8920	8920	8920	0
66	20230905	174000	870621280	8920	8920	8920	8920	0
67	20230905	173900	870621280	8920	8920	8920	8920	0
68	20230905	173800	870621280	8920	8920	8920	8920	0
69	20230905	173700	870621280	8920	8920	8920	8920	0
70	20230905	173600	870621280	8920	8920	8920	8920	0
71	20230905	173500	870621280	8920	8920	8920	8920	0
72	20230905	173400	870621280	8920	8920	8920	8920	0
73	20230905	173300	870621280	8920	8920	8920	8920	0
74	20230905	173200	870621280	8920	8920	8920	8920	0
75	20230905	173100	870621280	8920	8920	8920	8920	0
76	20230905	173000	870621280	8920	8920	8920	8920	0
77	20230905	172900	870621280	8920	8920	8920	8920	0
78	20230905	172800	870621280	8920	8920	8920	8920	0
79	20230905	172700	870621280	8920	8920	8920	8920	0
80	20230905	172600	870621280	8920	8920	8920	8920	0
81	20230905	172500	870621280	8920	8920	8920	8920	0
82	20230905	172400	870621280	8920	8920	8920	8920	0
83	20230905	172300	870621280	8920	8920	8920	8920	0
84	20230905	172200	870621280	8920	8920	8920	8920	0
85	20230905	172100	870621280	8920	8920	8920	8920	0
86	20230905	172000	870621280	8920	8920	8920	8920	0
87	20230905	171900	870621280	8920	8920	8920	8920	0
88	20230905	171800	870621280	8920	8920	8920	8920	0
89	20230905	171700	870621280	8920	8920	8920	8920	0
90	20230905	171600	870621280	8920	8920	8920	8920	0
91	20230905	171500	870621280	8920	8920	8920	8920	0
92	20230905	171400	870621280	8920	8920	8920	8920	585
93	20230905	171300	870621280	8920	8920	8920	8920	0
94	20230905	171200	870621280	8920	8920	8920	8920	0
95	20230905	171100	870621280	8920	8920	8920	8920	0
96	20230905	171000	870621280	8920	8920	8920	8920	0
97	20230905	170900	870621280	8920	8920	8920	8920	0
98	20230905	170800	870621280	8920	8920	8920	8920	0
99	20230905	170700	870621280	8920	8920	8920	8920	0
100	20230905	170600	870621280	8920	8920	8920	8920	0
101	20230905	170500	870621280	8920	8920	8920	8920	0
102	20230905	170400	870621280	8920	8920	8920	8920	0
103	20230905	170300	870621280	8920	8920	8920	8920	0
104	20230905	170200	870621280	8920	8920	8920	8920	0
105	20230905	170100	870621280	8920	8920	8920	8920	0
106	20230905	170000	870621280	8920	8920	8920	8920	0
107	20230905	165900	870621280	8920	8920	8920	8920	0
108	20230905	165800	870621280	8920	8920	8920	8920	0
109	20230905	165700	870621280	8920	8920	8920	8920	0
110	20230905	165600	870621280	8920	8920	8920	8920	0
111	20230905	165500	870621280	8920	8920	8920	8920	0
112	20230905	165400	870621280	8920	8920	8920	8920	0
113	20230905	165300	870621280	8920	8920	8920	8920	0
114	20230905	165200	870621280	8920	8920	8920	8920	0
115	20230905	165100	870621280	8920	8920	8920	8920	0
116	20230905	165000	870621280	8920	8920	8920	8920	0
117	20230905	164900	870621280	8920	8920	8920	8920	0
118	20230905	164800	870621280	8920	8920	8920	8920	0
119	20230905	164700	870621280	8920	8920	8920	8920	0
120	20230905	164600	870621280	8920	8920	8920	8920	0
121	20230905	164500	870621280	8920	8920	8920	8920	0
122	20230905	164400	870621280	8920	8920	8920	8920	585
123	20230905	164300	870621280	8920	8920	8920	8920	0
124	20230905	164200	870621280	8920	8920	8920	8920	0
125	20230905	164100	870621280	8920	8920	8920	8920	0
126	20230905	164000	870621280	8920	8920	8920	8920	0
127	20230905	163900	870621280	8920	8920	8920	8920	0
128	20230905	163800	870621280	8920	8920	8920	8920	0
129	20230905	163700	870621280	8920	8920	8920	8920	0
130	20230905	163600	870621280	8920	8920	8920	8920	0
131	20230905	163500	870621280	8920	8920	8920	8920	0
132	20230905	163400	870621280	8920	8920	8920	8920	0
133	20230905	163300	870621280	8920	8920	8920	8920	0
134	20230905	163200	870621280	8920	8920	8920	8920	0
135	20230905	163100	870621280	8920	8920	8920	8920	0
136	20230905	163000	870621280	8920	8920	8920	8920	0
137	20230905	162900	870621280	8920	8920	8920	8920	0
138	20230905	162800	870621280	8920	8920	8920	8920	0
139	20230905	162700	870621280	8920	8920	8920	8920	0
140	20230905	162600	870621280	8920	8920	8920	8920	0
141	20230905	162500	870621280	8920	8920	8920	8920	0
142	20230905	162400	870621280	8920	8920	8920	8920	0
143	20230905	162300	870621280	8920	8920	8920	8920	0
144	20230905	162200	870621280	8920	8920	8920	8920	0
145	20230905	162100	870621280	8920	8920	8920	8920	0
146	20230905	162000	870621280	8920	8920	8920	8920	0
147	20230905	161900	870621280	8920	8920	8920	8920	0
148	20230905	161800	870621280	8920	8920	8920	8920	0
149	20230905	161700	870621280	8920	8920	8920	8920	0
150	20230905	161600	870621280	8920	8920	8920	8920	0
151	20230905	161500	870621280	8920	8920	8920	8920	0
152	20230905	161400	870621280	8920	8920	8920	8920	585
153	20230905	161300	870621280	8920	8920	8920	8920	0
154	20230905	161200	870621280	8920	8920	8920	8920	0
155	20230905	161100	870621280	8920	8920	8920	8920	0
156	20230905	161000	870621280	8920	8920	8920	8920	0
157	20230905	160900	870621280	8920	8920	8920	8920	0
158	20230905	160800	870621280	8920	8920	8920	8920	0
159	20230905	160700	870621280	8920	8920	8920	8920	0
160	20230905	160600	870621280	8920	8920	8920	8920	0
161	20230905	160500	870621280	8920	8920	8920	8920	0
162	20230905	160400	870621280	8920	8920	8920	8920	0
163	20230905	160300	870621280	8920	8920	8920	8920	0
164	20230905	160200	870621280	8920	8920	8920	8920	0
165	20230905	160100	870621280	8920	8920	8920	8920	0
166	20230905	160000	870621280	8920	8920	8920	8920	0
167	20230905	155900	870621280	8920	8920	8920	8920	0
168	20230905	155800	870621280	8920	8920	8920	8920	0
169	20230905	155700	870621280	8920	8920	8920	8920	0
170	20230905	155600	870621280	8920	8920	8920	8920	0
171	20230905	155500	870621280	8920	8920	8920	8920	0
172	20230905	155400	870621280	8920	8920	8920	8920	0
173	20230905	155300	870621280	8920	8920	8920	8920	0
174	20230905	155200	870621280	8920	8920	8920	8920	0
175	20230905	155100	870621280	8920	8920	8920	8920	0
176	20230905	155000	870621280	8920	8920	8920	8920	0
177	20230905	154900	870621280	8920	8920	8920	8920	0
178	20230905	154800	870621280	8920	8920	8920	8920	0
179	20230905	154700	870621280	8920	8920	8920	8920	0
180	20230905	154600	870621280	8920	8920	8920	8920	0
181	20230905	154500	870621280	8920	8920	8920	8920	0
182	20230905	154400	870621280	8920	8920	8920	8920	585
183	20230905	154300	870621280	8920	8920	8920	8920	0
184	20230905	154200	870621280	8920	8920	8920	8920	0
185	20230905	154100	870621280	8920	8920	8920	8920	0
186	20230905	154000	870621280	8920	8920	8920	8920	0
187	20230905	153900	870621280	8920	8920	8920	8920	0
188	20230905	153800	870621280	8920	8920	8920	8920	0
189	20230905	153700	870621280	8920	8920	8920	8920	0
190	20230905	153600	870621280	8920	8920	8920	8920	0
191	20230905	153500	870621280	8920	8920	8920	8920	0
192	20230905	153400	870621280	8920	8920	8920	8920	0
193	20230905	153300	870621280	8920	8920	8920	8920	0
194	20230905	153200	870621280	8920	8920	8920	8920	0
195	20230905	153100	870621280	8920	8920	8920	8920	0
196	20230905	153000	870621280	8920	8920	8920	8920	585
197	20230905	152900	865403080	8880	8880	8880	8880	0
198	20230905	152800	865403080	8880	8880	8880	8880	0
199	20230905	152700	865403080	8880	8880	8880	8880	0
200	20230905	152600	865403080	8880	8880	8880	8880	0
201	20230905	152500	865403080	8880	8880	8880	8880	0
202	20230905	152400	865403080	8880	8880	8880	8880	0
203	20230905	152300	865403080	8880	8880	8880	8880	0
204	20230905	152200	865403080	8880	8880	8880	8880	0
205	20230905	152100	865403080	8880	8880	8880	8880	0
206	20230905	152000	865403080	8880	8880	8880	8880	0
207	20230905	151900	865403080	8880	8920	8920	8880	1434
208	20230905	151800	852647570	8920	8920	8920	8920	4
209	20230905	151700	852611890	8920	8920	8920	8910	96
210	20230905	151600	851756490	8900	8910	8910	8900	120
211	20230905	151500	850687320	8920	8910	8920	8910	4
212	20230905	151400	850651650	8920	8920	8920	8920	10
213	20230905	151300	850562450	8920	8920	8920	8920	1
214	20230905	151200	850553530	8910	8910	8910	8910	214
215	20230905	151100	848646790	8910	8900	8910	8900	1138
216	20230905	151000	838517870	8900	8900	8900	8900	14
217	20230905	150900	838393270	8900	8900	8900	8900	23
218	20230905	150800	838188570	8890	8890	8890	8890	24
219	20230905	150700	837975210	8890	8880	8890	8880	519
220	20230905	150600	833366390	8890	8890	8890	8890	21
221	20230905	150500	833179700	8890	8890	8890	8890	60
222	20230905	150400	832646300	8900	8910	8910	8900	159
223	20230905	150300	831231190	8900	8910	8910	8900	54
224	20230905	150200	830750580	8910	8900	8910	8900	281
225	20230905	150100	828249670	8880	8890	8890	8880	1128
226	20230905	150000	818222980	8900	8890	8900	8890	211
227	20230905	145900	816347180	8910	8920	8920	8900	198
228	20230905	145800	814583730	8920	8920	8920	8920	18
229	20230905	145700	814423170	8920	8920	8920	8920	19
230	20230905	145600	814253690	8900	8920	8920	8900	212
231	20230905	145500	812366570	8890	8890	8920	8890	42
232	20230905	145400	811992260	8890	8920	8920	8890	127
233	20230905	145300	810861610	8920	8920	8920	8920	27
234	20230905	145200	810620770	8920	8920	8920	8920	31
235	20230905	145100	810344250	8920	8910	8920	8910	148
236	20230905	145000	809025090	8910	8920	8920	8910	134
237	20230905	144900	807830430	8920	8920	8920	8910	221
238	20230905	144800	805860120	8910	8910	8910	8910	48
239	20230905	144700	805432440	8910	8910	8910	8910	1
240	20230905	144600	805423530	8890	8890	8890	8890	0
241	20230905	144500	805423530	8890	8890	8890	8890	0
242	20230905	144400	805423530	8890	8890	8890	8890	0
243	20230905	144300	805423530	8890	8890	8890	8890	0
244	20230905	144200	805423530	8890	8890	8890	8890	0
245	20230905	144100	805423530	8890	8880	8890	8880	15
246	20230905	144000	805290240	8880	8900	8900	8880	191
247	20230905	143900	803592660	8900	8900	8900	8900	23
248	20230905	143800	803387960	8900	8900	8900	8900	13
249	20230905	143700	803272260	8900	8900	8900	8900	89
250	20230905	143600	802480160	8900	8900	8900	8900	23
251	20230905	143500	802275460	8910	8900	8910	8900	340
252	20230905	143400	799249450	8910	8910	8910	8900	131
253	20230905	143300	798082260	8910	8910	8910	8910	154
254	20230905	143200	796710120	8910	8910	8910	8910	45
255	20230905	143100	796309170	8920	8910	8920	8910	292
256	20230905	143000	793707440	8910	8910	8920	8910	599
257	20230905	142900	788370340	8910	8910	8910	8910	0
258	20230905	142800	788370340	8910	8910	8910	8910	66
259	20230905	142700	787782280	8920	8920	8920	8920	10
260	20230905	142600	787693080	8910	8910	8910	8910	29
261	20230905	142500	787434690	8910	8910	8910	8910	195
262	20230905	142400	785697240	8920	8910	8920	8910	323
263	20230905	142300	782819300	8910	8910	8910	8910	1
264	20230905	142200	782810390	8910	8900	8910	8900	1148
265	20230905	142100	772593180	8900	8900	8900	8900	11
266	20230905	142000	772495280	8890	8890	8890	8890	302
267	20230905	141900	769810500	8890	8890	8890	8890	1
268	20230905	141800	769801610	8880	8880	8880	8880	1100
269	20230905	141700	760033610	8880	8880	8880	8880	369
270	20230905	141600	756756890	8870	8870	8870	8870	10
271	20230905	141500	756668190	8870	8860	8870	8860	535
272	20230905	141400	751924740	8850	8850	8860	8850	1584
273	20230905	141300	737890580	8870	8870	8870	8870	78
274	20230905	141200	737198720	8870	8860	8870	8860	504
275	20230905	141100	732731920	8870	8870	8870	8870	262
276	20230905	141000	730407980	8880	8880	8880	8880	41
277	20230905	140900	730043900	8870	8870	8870	8870	30
278	20230905	140800	729777800	8870	8870	8870	8870	0
279	20230905	140700	729777800	8870	8870	8870	8870	50
280	20230905	140600	729334300	8870	8870	8870	8870	329
281	20230905	140500	726416070	8870	8870	8870	8870	0
282	20230905	140400	726416070	8870	8870	8870	8870	0
283	20230905	140300	726416070	8870	8870	8870	8870	0
284	20230905	140200	726416070	8870	8870	8870	8870	11
285	20230905	140100	726318500	8870	8880	8880	8870	364
286	20230905	140000	723089720	8880	8870	8880	8870	96
287	20230905	135900	722238100	8870	8870	8870	8870	0
288	20230905	135800	722238100	8870	8880	8880	8870	51
289	20230905	135700	721785720	8870	8870	8870	8870	0
290	20230905	135600	721785720	8870	8880	8880	8870	643
291	20230905	135500	716081620	8870	8870	8870	8870	3281
292	20230905	135400	686979150	8870	8870	8870	8870	0
293	20230905	135300	686979150	8870	8880	8880	8870	7
294	20230905	135200	686917030	8870	8870	8870	8870	0
295	20230905	135100	686917030	8870	8870	8870	8870	0
296	20230905	135000	686917030	8870	8870	8870	8870	8
297	20230905	134900	686846070	8890	8890	8890	8890	1
298	20230905	134800	686837180	8890	8890	8890	8890	284
299	20230905	134700	684312420	8880	8880	8880	8880	675
300	20230905	134600	678318420	8890	8890	8890	8890	65
301	20230905	134500	677740570	8890	8880	8890	8880	64
302	20230905	134400	677171620	8890	8890	8890	8890	1
303	20230905	134300	677162730	8880	8880	8880	8880	0
304	20230905	134200	677162730	8880	8880	8890	8880	365
305	20230905	134100	673921330	8880	8880	8880	8880	124
306	20230905	134000	672820210	8880	8880	8880	8880	144
307	20230905	133900	671541490	8890	8900	8900	8890	64
308	20230905	133800	670971900	8900	8900	8900	8900	0
309	20230905	133700	670971900	8900	8900	8900	8900	1
310	20230905	133600	670963000	8880	8880	8880	8880	13
311	20230905	133500	670847560	8890	8880	8890	8880	4139
312	20230905	133400	634074950	8880	8860	8880	8860	5963
313	20230905	133300	581184410	8860	8860	8860	8860	915
314	20230905	133200	573077510	8860	8860	8860	8860	255
315	20230905	133100	570818210	8860	8860	8860	8860	3
316	20230905	133000	570791630	8860	8860	8860	8860	51
317	20230905	132900	570339770	8860	8850	8860	8850	451
318	20230905	132800	566348410	8860	8860	8860	8860	0
319	20230905	132700	566348410	8860	8860	8860	8860	121
320	20230905	132600	565276350	8860	8860	8860	8860	2
321	20230905	132500	565258630	8860	8860	8860	8860	1
322	20230905	132400	565249770	8860	8860	8860	8860	0
323	20230905	132300	565249770	8860	8860	8860	8860	0
324	20230905	132200	565249770	8860	8860	8860	8860	1
325	20230905	132100	565240910	8860	8860	8860	8860	0
326	20230905	132000	565240910	8860	8860	8860	8860	0
327	20230905	131900	565240910	8860	8860	8860	8860	1
328	20230905	131800	565232050	8850	8850	8850	8850	0
329	20230905	131700	565232050	8850	8850	8850	8850	10
330	20230905	131600	565143550	8860	8860	8860	8860	16
331	20230905	131500	565001790	8860	8860	8860	8860	13
332	20230905	131400	564886610	8860	8860	8860	8860	100
333	20230905	131300	564000610	8850	8850	8850	8850	0
334	20230905	131200	564000610	8850	8850	8850	8850	3
335	20230905	131100	563974060	8850	8850	8850	8850	0
336	20230905	131000	563974060	8850	8850	8850	8850	0
337	20230905	130900	563974060	8850	8850	8850	8850	0
338	20230905	130800	563974060	8850	8850	8850	8850	0
339	20230905	130700	563974060	8850	8850	8850	8850	0
340	20230905	130600	563974060	8850	8860	8860	8850	210
341	20230905	130500	562115460	8860	8860	8860	8860	10
342	20230905	130400	562026860	8850	8850	8850	8850	0
343	20230905	130300	562026860	8850	8850	8850	8850	0
344	20230905	130200	562026860	8850	8850	8850	8850	100
345	20230905	130100	561141860	8850	8850	8850	8850	500
346	20230905	130000	556716860	8850	8850	8850	8850	0
347	20230905	125900	556716860	8850	8850	8850	8850	0
348	20230905	125800	556716860	8850	8850	8850	8850	0
349	20230905	125700	556716860	8850	8850	8850	8850	50
350	20230905	125600	556274360	8850	8850	8850	8850	1001
351	20230905	125500	547415510	8860	8860	8860	8860	1
352	20230905	125400	547406650	8860	8860	8860	8860	50
353	20230905	125300	546963650	8860	8860	8860	8860	51
354	20230905	125200	546511790	8860	8860	8860	8860	0
355	20230905	125100	546511790	8860	8860	8860	8860	51
356	20230905	125000	546059930	8860	8860	8860	8860	1
357	20230905	124900	546051070	8860	8860	8860	8860	522
358	20230905	124800	541426150	8860	8860	8860	8860	0
359	20230905	124700	541426150	8860	8860	8860	8860	1
360	20230905	124600	541417290	8860	8860	8860	8860	0
361	20230905	124500	541417290	8860	8870	8870	8860	173
362	20230905	124400	539884490	8870	8870	8870	8870	0
363	20230905	124300	539884490	8870	8860	8870	8860	122
364	20230905	124200	538803470	8860	8860	8860	8860	0
365	20230905	124100	538803470	8860	8860	8860	8860	0
366	20230905	124000	538803470	8860	8860	8860	8860	1
367	20230905	123900	538794610	8860	8860	8860	8860	0
368	20230905	123800	538794610	8860	8860	8860	8860	0
369	20230905	123700	538794610	8860	8860	8860	8860	233
370	20230905	123600	536730230	8860	8860	8860	8860	50
371	20230905	123500	536287230	8860	8860	8860	8860	0
372	20230905	123400	536287230	8860	8860	8860	8860	0
373	20230905	123300	536287230	8860	8860	8860	8860	21
374	20230905	123200	536101170	8850	8850	8850	8850	0
375	20230905	123100	536101170	8850	8850	8850	8850	147
376	20230905	123000	534800220	8850	8860	8860	8850	57
377	20230905	122900	534295760	8860	8860	8860	8860	20
378	20230905	122800	534118560	8860	8860	8860	8860	112
379	20230905	122700	533126240	8860	8860	8860	8860	100
380	20230905	122600	532240240	8860	8850	8860	8850	156
381	20230905	122500	530858640	8860	8860	8860	8860	3
382	20230905	122400	530832060	8850	8850	8850	8850	2
383	20230905	122300	530814360	8850	8850	8850	8850	7
384	20230905	122200	530752410	8850	8850	8850	8850	1
385	20230905	122100	530743560	8850	8850	8850	8850	0
386	20230905	122000	530743560	8850	8850	8850	8850	5
387	20230905	121900	530699310	8860	8860	8860	8860	0
388	20230905	121800	530699310	8860	8860	8860	8860	1
389	20230905	121700	530690450	8860	8860	8860	8860	2
390	20230905	121600	530672730	8860	8860	8860	8860	1
391	20230905	121500	530663870	8850	8850	8850	8850	68
392	20230905	121400	530062070	8860	8860	8860	8860	0
393	20230905	121300	530062070	8860	8860	8860	8860	1
394	20230905	121200	530053210	8850	8850	8850	8850	2
395	20230905	121100	530035510	8850	8860	8860	8850	8
396	20230905	121000	529964700	8850	8860	8860	8850	6
397	20230905	120900	529911580	8840	8860	8860	8840	185
398	20230905	120800	528275320	8860	8860	8860	8860	20
399	20230905	120700	528098120	8860	8860	8860	8860	18
400	20230905	120600	527938640	8860	8860	8860	8860	0
401	20230905	120500	527938640	8860	8860	8860	8860	5
402	20230905	120400	527894340	8870	8870	8870	8870	20
403	20230905	120300	527716940	8860	8860	8860	8860	0
404	20230905	120200	527716940	8860	8860	8860	8860	0
405	20230905	120100	527716940	8860	8860	8860	8860	14
406	20230905	120000	527592900	8860	8840	8860	8840	1100
407	20230905	115900	517868880	8830	8840	8840	8830	13
408	20230905	115800	517754080	8840	8840	8840	8840	0
409	20230905	115700	517754080	8840	8840	8840	8840	226
410	20230905	115600	515756240	8850	8850	8850	8850	45
411	20230905	115500	515357990	8860	8830	8860	8830	462
412	20230905	115400	511273120	8840	8840	8840	8840	1
413	20230905	115300	511264280	8830	8840	8840	8830	173
414	20230905	115200	509736590	8840	8840	8840	8840	20
415	20230905	115100	509559790	8840	8830	8840	8830	12
416	20230905	115000	509453720	8840	8850	8850	8840	1168
417	20230905	114900	499128590	8840	8840	8840	8840	77
418	20230905	114800	498447910	8840	8840	8850	8840	69
419	20230905	114700	497837900	8850	8850	8850	8840	23
420	20230905	114600	497634360	8850	8840	8850	8840	219
421	20230905	114500	495697650	8850	8850	8860	8850	932
422	20230905	114400	487449410	8850	8850	8850	8850	76
423	20230905	114300	486776810	8850	8850	8850	8850	3
424	20230905	114200	486750260	8860	8860	8860	8840	109
425	20230905	114100	485786280	8860	8860	8860	8860	4
426	20230905	114000	485750840	8860	8860	8860	8860	1
427	20230905	113900	485741980	8850	8850	8850	8850	0
428	20230905	113800	485741980	8850	8850	8850	8850	0
429	20230905	113700	485741980	8850	8850	8850	8850	71
430	20230905	113600	485113630	8850	8850	8850	8850	35
431	20230905	113500	484803880	8860	8860	8860	8860	0
432	20230905	113400	484803880	8860	8860	8860	8860	20
433	20230905	113300	484626680	8860	8860	8860	8830	7071
434	20230905	113200	422168240	8880	8880	8880	8880	5
435	20230905	113100	422123840	8870	8870	8870	8870	0
436	20230905	113000	422123840	8870	8870	8870	8870	0
437	20230905	112900	422123840	8870	8870	8870	8840	11001
438	20230905	112800	324777830	8860	8860	8860	8860	0
439	20230905	112700	324777830	8860	8860	8860	8860	0
440	20230905	112600	324777830	8860	8860	8860	8860	0
441	20230905	112500	324777830	8860	8860	8860	8860	70
442	20230905	112400	324157630	8870	8880	8880	8870	387
443	20230905	112300	320724710	8880	8880	8880	8880	0
444	20230905	112200	320724710	8880	8880	8880	8880	11
445	20230905	112100	320627030	8880	8880	8880	8880	0
446	20230905	112000	320627030	8880	8880	8880	8880	0
447	20230905	111900	320627030	8880	8880	8880	8880	51
448	20230905	111800	320174150	8890	8890	8890	8890	0
449	20230905	111700	320174150	8890	8890	8890	8890	0
450	20230905	111600	320174150	8890	8890	8890	8890	10
451	20230905	111500	320085250	8890	8890	8890	8890	10
452	20230905	111400	319996350	8860	8860	8860	8860	0
453	20230905	111300	319996350	8860	8860	8860	8860	0
454	20230905	111200	319996350	8860	8860	8860	8860	11
455	20230905	111100	319898890	8860	8860	8860	8860	45
456	20230905	111000	319500190	8890	8890	8890	8890	0
457	20230905	110900	319500190	8890	8890	8890	8890	108
458	20230905	110800	318540070	8870	8880	8880	8870	1010
459	20230905	110700	309581310	8890	8890	8890	8890	1
460	20230905	110600	309572420	8890	8890	8890	8890	1
461	20230905	110500	309563530	8870	8870	8870	8870	0
462	20230905	110400	309563530	8870	8870	8870	8870	0
463	20230905	110300	309563530	8870	8890	8890	8870	1000
464	20230905	110200	300682570	8890	8890	8890	8890	74
465	20230905	110100	300024710	8890	8890	8890	8890	0
466	20230905	110000	300024710	8890	8880	8890	8880	53
467	20230905	105900	299553740	8890	8890	8890	8890	5
468	20230905	105800	299509290	8890	8890	8890	8890	5
469	20230905	105700	299464840	8890	8890	8890	8890	0
470	20230905	105600	299464840	8890	8890	8890	8890	1046
471	20230905	105500	290165900	8870	8870	8870	8870	4
472	20230905	105400	290130420	8870	8870	8870	8870	5
473	20230905	105300	290086070	8870	8870	8870	8870	0
474	20230905	105200	290086070	8870	8870	8870	8870	0
475	20230905	105100	290086070	8870	8870	8870	8870	306
476	20230905	105000	287371850	8870	8870	8870	8870	32
477	20230905	104900	287088010	8870	8870	8870	8870	0
478	20230905	104800	287088010	8870	8870	8870	8870	2
479	20230905	104700	287070270	8870	8870	8870	8870	0
480	20230905	104600	287070270	8870	8870	8870	8870	0
481	20230905	104500	287070270	8870	8870	8870	8870	0
482	20230905	104400	287070270	8870	8870	8870	8870	0
483	20230905	104300	287070270	8870	8870	8870	8870	0
484	20230905	104200	287070270	8870	8870	8870	8870	0
485	20230905	104100	287070270	8870	8870	8870	8870	50
486	20230905	104000	286626770	8880	8880	8880	8880	10
487	20230905	103900	286537970	8900	8880	8900	8880	1991
488	20230905	103800	268841480	8880	8880	8880	8880	521
489	20230905	103700	264215000	8880	8880	8880	8880	586
490	20230905	103600	259011320	8870	8870	8870	8870	499
491	20230905	103500	254585190	8870	8870	8870	8870	101
492	20230905	103400	253689320	8880	8880	8880	8880	0
493	20230905	103300	253689320	8880	8860	8880	8850	328
494	20230905	103200	250785330	8870	8870	8870	8870	0
495	20230905	103100	250785330	8870	8870	8870	8870	3
496	20230905	103000	250758720	8870	8870	8870	8870	1
497	20230905	102900	250749850	8870	8870	8870	8870	0
498	20230905	102800	250749850	8870	8870	8870	8870	110
499	20230905	102700	249774150	8880	8880	8880	8880	0
500	20230905	102600	249774150	8880	8860	8880	8850	57
501	20230905	102500	249269190	8860	8860	8860	8860	0
502	20230905	102400	249269190	8860	8860	8860	8860	11
503	20230905	102300	249171730	8850	8850	8850	8850	0
504	20230905	102200	249171730	8850	8850	8850	8850	5
505	20230905	102100	249127480	8850	8850	8850	8850	1173
506	20230905	102000	238746430	8850	8850	8850	8850	97
507	20230905	101900	237887980	8850	8850	8850	8850	52
508	20230905	101800	237427780	8880	8880	8880	8880	0
509	20230905	101700	237427780	8880	8880	8880	8880	10
510	20230905	101600	237338980	8890	8890	8890	8890	0
511	20230905	101500	237338980	8890	8890	8890	8890	2
512	20230905	101400	237321200	8890	8890	8890	8890	0
513	20230905	101300	237321200	8890	8890	8890	8890	1
514	20230905	101200	237312310	8880	8860	8880	8850	1355
515	20230905	101100	225289340	8870	8880	8880	8860	552
516	20230905	101000	220393580	8880	8880	8880	8880	0
517	20230905	100900	220393580	8880	8880	8880	8880	1
518	20230905	100800	220384700	8850	8880	8880	8850	240
519	20230905	100700	218257550	8880	8880	8880	8880	2
520	20230905	100600	218239790	8860	8870	8870	8860	101
521	20230905	100500	217344920	8870	8870	8870	8870	0
522	20230905	100400	217344920	8870	8860	8870	8860	106
523	20230905	100300	216405700	8870	8880	8880	8870	727
524	20230905	100200	209956570	8890	8890	8890	8890	0
525	20230905	100100	209956570	8890	8890	8890	8890	0
526	20230905	100000	209956570	8890	8890	8890	8890	47
527	20230905	095900	209538740	8880	8880	8880	8880	62
528	20230905	095800	208988180	8890	8880	8890	8880	246
529	20230905	095700	206803500	8890	8890	8890	8890	0
530	20230905	095600	206803500	8890	8890	8890	8890	19
531	20230905	095500	206634590	8870	8870	8870	8870	24
532	20230905	095400	206421710	8870	8870	8870	8870	102
533	20230905	095300	205516970	8870	8870	8870	8870	478
534	20230905	095200	201277110	8870	8870	8870	8870	25
535	20230905	095100	201055360	8860	8860	8860	8860	135
536	20230905	095000	199859260	8860	8860	8860	8860	168
537	20230905	094900	198370780	8870	8870	8870	8870	38
538	20230905	094800	198033720	8850	8850	8850	8850	0
539	20230905	094700	198033720	8850	8850	8850	8850	0
540	20230905	094600	198033720	8850	8850	8850	8850	13
541	20230905	094500	197918670	8850	8860	8860	8840	588
542	20230905	094400	192714260	8870	8870	8870	8870	1
543	20230905	094300	192705390	8850	8850	8850	8850	0
544	20230905	094200	192705390	8850	8850	8850	8850	18
545	20230905	094100	192546090	8850	8850	8850	8850	582
546	20230905	094000	187395390	8840	8870	8870	8840	3812
547	20230905	093900	153643490	8870	8880	8880	8870	1581
548	20230905	093800	139618560	8880	8880	8880	8880	100
549	20230905	093700	138730560	8880	8880	8880	8880	3
550	20230905	093600	138703920	8880	8880	8890	8880	68
551	20230905	093500	138100070	8880	8880	8880	8880	11
552	20230905	093400	138002390	8880	8880	8880	8880	34
553	20230905	093300	137700470	8870	8860	8870	8860	431
554	20230905	093200	133881790	8870	8860	8870	8860	14
555	20230905	093100	133757720	8870	8890	8890	8870	2
556	20230905	093000	133739960	8890	8860	8890	8860	256
557	20230905	092900	131471100	8860	8850	8890	8850	190
558	20230905	092800	129789430	8850	8860	8860	8850	2303
559	20230905	092700	109388040	8870	8880	8880	8870	531
560	20230905	092600	104677940	8890	8890	8890	8890	121
561	20230905	092500	103602250	8880	8880	8880	8880	100
562	20230905	092400	102714250	8880	8880	8880	8880	85
563	20230905	092300	101959450	8880	8870	8880	8870	493
564	20230905	092200	97583350	8860	8860	8860	8860	0
565	20230905	092100	97583350	8860	8870	8870	8860	99
566	20230905	092000	96706200	8860	8870	8870	8860	519
567	20230905	091900	92103750	8870	8860	8870	8860	124
568	20230905	091800	91004170	8890	8900	8900	8860	87
569	20230905	091700	90233170	8900	8870	8900	8870	7
570	20230905	091600	90171020	8870	8900	8900	8870	61
571	20230905	091500	89628270	8900	8900	8900	8900	7
572	20230905	091400	89565970	8870	8860	8880	8850	1465
573	20230905	091300	76589910	8860	8880	8880	8860	598
574	20230905	091200	71290370	8880	8900	8900	8880	42
575	20230905	091100	70917210	8890	8910	8910	8890	1019
576	20230905	091000	61850040	8910	8940	8940	8910	543
577	20230905	090900	57010620	8910	8920	8920	8910	276
578	20230905	090800	54550700	8920	8920	8920	8920	1140
579	20230905	090700	44381900	8930	8930	8930	8930	56
580	20230905	090600	43881820	8930	8950	8950	8930	294
581	20230905	090500	41256320	8930	8930	8930	8930	15
582	20230905	090400	41122370	8930	8930	8930	8930	0
583	20230905	090300	41122370	8930	8930	8930	8930	279
584	20230905	090200	38630900	8930	8910	8930	8910	235
585	20230905	090100	36535350	8910	8910	8910	8910	18
586	20230905	090000	36374970	8890	9000	9000	8890	3942