KissMeData/086710/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194200	729788440	9130	9130	9130	9130	1669
3	20230906	194100	729788440	9130	9130	9130	9130	0
4	20230906	194000	729788440	9130	9130	9130	9130	0
5	20230906	193900	729788440	9130	9130	9130	9130	0
6	20230906	193800	729788440	9130	9130	9130	9130	0
7	20230906	193700	729788440	9130	9130	9130	9130	0
8	20230906	193600	729788440	9130	9130	9130	9130	0
9	20230906	193500	729788440	9130	9130	9130	9130	0
10	20230906	193400	729788440	9130	9130	9130	9130	0
11	20230906	193300	729788440	9130	9130	9130	9130	0
12	20230906	193200	729788440	9130	9130	9130	9130	0
13	20230906	193100	729788440	9130	9130	9130	9130	0
14	20230906	193000	729788440	9130	9130	9130	9130	0
15	20230906	192900	729788440	9130	9130	9130	9130	0
16	20230906	192800	729788440	9130	9130	9130	9130	0
17	20230906	192700	729788440	9130	9130	9130	9130	0
18	20230906	192600	729788440	9130	9130	9130	9130	0
19	20230906	192500	729788440	9130	9130	9130	9130	0
20	20230906	192400	729788440	9130	9130	9130	9130	0
21	20230906	192300	729788440	9130	9130	9130	9130	0
22	20230906	192200	729788440	9130	9130	9130	9130	0
23	20230906	192100	729788440	9130	9130	9130	9130	0
24	20230906	192000	729788440	9130	9130	9130	9130	0
25	20230906	191900	729788440	9130	9130	9130	9130	0
26	20230906	191800	729788440	9130	9130	9130	9130	0
27	20230906	191700	729788440	9130	9130	9130	9130	0
28	20230906	191600	729788440	9130	9130	9130	9130	0
29	20230906	191500	729788440	9130	9130	9130	9130	0
30	20230906	191400	729788440	9130	9130	9130	9130	0
31	20230906	191300	729788440	9130	9130	9130	9130	0
32	20230906	191200	729788440	9130	9130	9130	9130	1669
33	20230906	191100	729788440	9130	9130	9130	9130	0
34	20230906	191000	729788440	9130	9130	9130	9130	0
35	20230906	190900	729788440	9130	9130	9130	9130	0
36	20230906	190800	729788440	9130	9130	9130	9130	0
37	20230906	190700	729788440	9130	9130	9130	9130	0
38	20230906	190600	729788440	9130	9130	9130	9130	0
39	20230906	190500	729788440	9130	9130	9130	9130	0
40	20230906	190400	729788440	9130	9130	9130	9130	0
41	20230906	190300	729788440	9130	9130	9130	9130	0
42	20230906	190200	729788440	9130	9130	9130	9130	0
43	20230906	190100	729788440	9130	9130	9130	9130	0
44	20230906	190000	729788440	9130	9130	9130	9130	0
45	20230906	185900	729788440	9130	9130	9130	9130	0
46	20230906	185800	729788440	9130	9130	9130	9130	0
47	20230906	185700	729788440	9130	9130	9130	9130	0
48	20230906	185600	729788440	9130	9130	9130	9130	0
49	20230906	185500	729788440	9130	9130	9130	9130	0
50	20230906	185400	729788440	9130	9130	9130	9130	0
51	20230906	185300	729788440	9130	9130	9130	9130	0
52	20230906	185200	729788440	9130	9130	9130	9130	0
53	20230906	185100	729788440	9130	9130	9130	9130	0
54	20230906	185000	729788440	9130	9130	9130	9130	0
55	20230906	184900	729788440	9130	9130	9130	9130	0
56	20230906	184800	729788440	9130	9130	9130	9130	0
57	20230906	184700	729788440	9130	9130	9130	9130	0
58	20230906	184600	729788440	9130	9130	9130	9130	0
59	20230906	184500	729788440	9130	9130	9130	9130	0
60	20230906	184400	729788440	9130	9130	9130	9130	0
61	20230906	184300	729788440	9130	9130	9130	9130	0
62	20230906	184200	729788440	9130	9130	9130	9130	1669
63	20230906	184100	729788440	9130	9130	9130	9130	0
64	20230906	184000	729788440	9130	9130	9130	9130	0
65	20230906	183900	729788440	9130	9130	9130	9130	0
66	20230906	183800	729788440	9130	9130	9130	9130	0
67	20230906	183700	729788440	9130	9130	9130	9130	0
68	20230906	183600	729788440	9130	9130	9130	9130	0
69	20230906	183500	729788440	9130	9130	9130	9130	0
70	20230906	183400	729788440	9130	9130	9130	9130	0
71	20230906	183300	729788440	9130	9130	9130	9130	0
72	20230906	183200	729788440	9130	9130	9130	9130	0
73	20230906	183100	729788440	9130	9130	9130	9130	0
74	20230906	183000	729788440	9130	9130	9130	9130	0
75	20230906	182900	729788440	9130	9130	9130	9130	0
76	20230906	182800	729788440	9130	9130	9130	9130	0
77	20230906	182700	729788440	9130	9130	9130	9130	0
78	20230906	182600	729788440	9130	9130	9130	9130	0
79	20230906	182500	729788440	9130	9130	9130	9130	0
80	20230906	182400	729788440	9130	9130	9130	9130	0
81	20230906	182300	729788440	9130	9130	9130	9130	0
82	20230906	182200	729788440	9130	9130	9130	9130	0
83	20230906	182100	729788440	9130	9130	9130	9130	0
84	20230906	182000	729788440	9130	9130	9130	9130	0
85	20230906	181900	729788440	9130	9130	9130	9130	0
86	20230906	181800	729788440	9130	9130	9130	9130	0
87	20230906	181700	729788440	9130	9130	9130	9130	0
88	20230906	181600	729788440	9130	9130	9130	9130	0
89	20230906	181500	729788440	9130	9130	9130	9130	0
90	20230906	181400	729788440	9130	9130	9130	9130	0
91	20230906	181300	729788440	9130	9130	9130	9130	0
92	20230906	181200	729788440	9130	9130	9130	9130	1669
93	20230906	181100	729788440	9130	9130	9130	9130	0
94	20230906	181000	729788440	9130	9130	9130	9130	0
95	20230906	180900	729788440	9130	9130	9130	9130	0
96	20230906	180800	729788440	9130	9130	9130	9130	0
97	20230906	180700	729788440	9130	9130	9130	9130	0
98	20230906	180600	729788440	9130	9130	9130	9130	0
99	20230906	180500	729788440	9130	9130	9130	9130	0
100	20230906	180400	729788440	9130	9130	9130	9130	0
101	20230906	180300	729788440	9130	9130	9130	9130	0
102	20230906	180200	729788440	9130	9130	9130	9130	0
103	20230906	180100	729788440	9130	9130	9130	9130	0
104	20230906	180000	729788440	9130	9130	9130	9130	0
105	20230906	175900	729788440	9130	9130	9130	9130	0
106	20230906	175800	729788440	9130	9130	9130	9130	0
107	20230906	175700	729788440	9130	9130	9130	9130	0
108	20230906	175600	729788440	9130	9130	9130	9130	0
109	20230906	175500	729788440	9130	9130	9130	9130	0
110	20230906	175400	729788440	9130	9130	9130	9130	0
111	20230906	175300	729788440	9130	9130	9130	9130	0
112	20230906	175200	729788440	9130	9130	9130	9130	0
113	20230906	175100	729788440	9130	9130	9130	9130	0
114	20230906	175000	729788440	9130	9130	9130	9130	0
115	20230906	174900	729788440	9130	9130	9130	9130	0
116	20230906	174800	729788440	9130	9130	9130	9130	0
117	20230906	174700	729788440	9130	9130	9130	9130	0
118	20230906	174600	729788440	9130	9130	9130	9130	0
119	20230906	174500	729788440	9130	9130	9130	9130	0
120	20230906	174400	729788440	9130	9130	9130	9130	0
121	20230906	174300	729788440	9130	9130	9130	9130	0
122	20230906	174200	729788440	9130	9130	9130	9130	1669
123	20230906	174100	729788440	9130	9130	9130	9130	0
124	20230906	174000	729788440	9130	9130	9130	9130	0
125	20230906	173900	729788440	9130	9130	9130	9130	0
126	20230906	173800	729788440	9130	9130	9130	9130	0
127	20230906	173700	729788440	9130	9130	9130	9130	0
128	20230906	173600	729788440	9130	9130	9130	9130	0
129	20230906	173500	729788440	9130	9130	9130	9130	0
130	20230906	173400	729788440	9130	9130	9130	9130	0
131	20230906	173300	729788440	9130	9130	9130	9130	0
132	20230906	173200	729788440	9130	9130	9130	9130	0
133	20230906	173100	729788440	9130	9130	9130	9130	0
134	20230906	173000	729788440	9130	9130	9130	9130	0
135	20230906	172900	729788440	9130	9130	9130	9130	0
136	20230906	172800	729788440	9130	9130	9130	9130	0
137	20230906	172700	729788440	9130	9130	9130	9130	0
138	20230906	172600	729788440	9130	9130	9130	9130	0
139	20230906	172500	729788440	9130	9130	9130	9130	0
140	20230906	172400	729788440	9130	9130	9130	9130	0
141	20230906	172300	729788440	9130	9130	9130	9130	0
142	20230906	172200	729788440	9130	9130	9130	9130	0
143	20230906	172100	729788440	9130	9130	9130	9130	0
144	20230906	172000	729788440	9130	9130	9130	9130	0
145	20230906	171900	729788440	9130	9130	9130	9130	0
146	20230906	171800	729788440	9130	9130	9130	9130	0
147	20230906	171700	729788440	9130	9130	9130	9130	0
148	20230906	171600	729788440	9130	9130	9130	9130	0
149	20230906	171500	729788440	9130	9130	9130	9130	0
150	20230906	171400	729788440	9130	9130	9130	9130	0
151	20230906	171300	729788440	9130	9130	9130	9130	0
152	20230906	171200	729788440	9130	9130	9130	9130	1669
153	20230906	171100	729788440	9130	9130	9130	9130	0
154	20230906	171000	729788440	9130	9130	9130	9130	0
155	20230906	170900	729788440	9130	9130	9130	9130	0
156	20230906	170800	729788440	9130	9130	9130	9130	0
157	20230906	170700	729788440	9130	9130	9130	9130	0
158	20230906	170600	729788440	9130	9130	9130	9130	0
159	20230906	170500	729788440	9130	9130	9130	9130	0
160	20230906	170400	729788440	9130	9130	9130	9130	0
161	20230906	170300	729788440	9130	9130	9130	9130	0
162	20230906	170200	729788440	9130	9130	9130	9130	0
163	20230906	170100	729788440	9130	9130	9130	9130	0
164	20230906	170000	729788440	9130	9130	9130	9130	0
165	20230906	165900	729788440	9130	9130	9130	9130	0
166	20230906	165800	729788440	9130	9130	9130	9130	0
167	20230906	165700	729788440	9130	9130	9130	9130	0
168	20230906	165600	729788440	9130	9130	9130	9130	0
169	20230906	165500	729788440	9130	9130	9130	9130	0
170	20230906	165400	729788440	9130	9130	9130	9130	0
171	20230906	165300	729788440	9130	9130	9130	9130	0
172	20230906	165200	729788440	9130	9130	9130	9130	0
173	20230906	165100	729788440	9130	9130	9130	9130	0
174	20230906	165000	729788440	9130	9130	9130	9130	0
175	20230906	164900	729788440	9130	9130	9130	9130	0
176	20230906	164800	729788440	9130	9130	9130	9130	0
177	20230906	164700	729788440	9130	9130	9130	9130	0
178	20230906	164600	729788440	9130	9130	9130	9130	0
179	20230906	164500	729788440	9130	9130	9130	9130	0
180	20230906	164400	729788440	9130	9130	9130	9130	0
181	20230906	164300	729788440	9130	9130	9130	9130	0
182	20230906	164200	729788440	9130	9130	9130	9130	1669
183	20230906	164100	729788440	9130	9130	9130	9130	0
184	20230906	164000	729788440	9130	9130	9130	9130	0
185	20230906	163900	729788440	9130	9130	9130	9130	0
186	20230906	163800	729788440	9130	9130	9130	9130	0
187	20230906	163700	729788440	9130	9130	9130	9130	0
188	20230906	163600	729788440	9130	9130	9130	9130	0
189	20230906	163500	729788440	9130	9130	9130	9130	0
190	20230906	163400	729788440	9130	9130	9130	9130	0
191	20230906	163300	729788440	9130	9130	9130	9130	0
192	20230906	163200	729788440	9130	9130	9130	9130	0
193	20230906	163100	729788440	9130	9130	9130	9130	0
194	20230906	163000	729788440	9130	9130	9130	9130	0
195	20230906	162900	729788440	9130	9130	9130	9130	0
196	20230906	162800	729788440	9130	9130	9130	9130	0
197	20230906	162700	729788440	9130	9130	9130	9130	0
198	20230906	162600	729788440	9130	9130	9130	9130	0
199	20230906	162500	729788440	9130	9130	9130	9130	0
200	20230906	162400	729788440	9130	9130	9130	9130	0
201	20230906	162300	729788440	9130	9130	9130	9130	0
202	20230906	162200	729788440	9130	9130	9130	9130	0
203	20230906	162100	729788440	9130	9130	9130	9130	0
204	20230906	162000	729788440	9130	9130	9130	9130	0
205	20230906	161900	729788440	9130	9130	9130	9130	0
206	20230906	161800	729788440	9130	9130	9130	9130	0
207	20230906	161700	729788440	9130	9130	9130	9130	0
208	20230906	161600	729788440	9130	9130	9130	9130	0
209	20230906	161500	729788440	9130	9130	9130	9130	0
210	20230906	161400	729788440	9130	9130	9130	9130	0
211	20230906	161300	729788440	9130	9130	9130	9130	0
212	20230906	161200	729788440	9130	9130	9130	9130	1669
213	20230906	161100	729788440	9130	9130	9130	9130	0
214	20230906	161000	729788440	9130	9130	9130	9130	0
215	20230906	160900	729788440	9130	9130	9130	9130	0
216	20230906	160800	729788440	9130	9130	9130	9130	0
217	20230906	160700	729788440	9130	9130	9130	9130	0
218	20230906	160600	729788440	9130	9130	9130	9130	0
219	20230906	160500	729788440	9130	9130	9130	9130	0
220	20230906	160400	729788440	9130	9130	9130	9130	0
221	20230906	160300	729788440	9130	9130	9130	9130	0
222	20230906	160200	729788440	9130	9130	9130	9130	0
223	20230906	160100	729788440	9130	9130	9130	9130	0
224	20230906	160000	729788440	9130	9130	9130	9130	0
225	20230906	155900	729788440	9130	9130	9130	9130	0
226	20230906	155800	729788440	9130	9130	9130	9130	0
227	20230906	155700	729788440	9130	9130	9130	9130	0
228	20230906	155600	729788440	9130	9130	9130	9130	0
229	20230906	155500	729788440	9130	9130	9130	9130	0
230	20230906	155400	729788440	9130	9130	9130	9130	0
231	20230906	155300	729788440	9130	9130	9130	9130	0
232	20230906	155200	729788440	9130	9130	9130	9130	0
233	20230906	155100	729788440	9130	9130	9130	9130	0
234	20230906	155000	729788440	9130	9130	9130	9130	0
235	20230906	154900	729788440	9130	9130	9130	9130	0
236	20230906	154800	729788440	9130	9130	9130	9130	0
237	20230906	154700	729788440	9130	9130	9130	9130	0
238	20230906	154600	729788440	9130	9130	9130	9130	0
239	20230906	154500	729788440	9130	9130	9130	9130	0
240	20230906	154400	729788440	9130	9130	9130	9130	0
241	20230906	154300	729788440	9130	9130	9130	9130	0
242	20230906	154200	729788440	9130	9130	9130	9130	1669
243	20230906	154100	729788440	9130	9130	9130	9130	0
244	20230906	154000	729788440	9130	9130	9130	9130	0
245	20230906	153900	729788440	9130	9130	9130	9130	0
246	20230906	153800	729788440	9130	9130	9130	9130	0
247	20230906	153700	729788440	9130	9130	9130	9130	0
248	20230906	153600	729788440	9130	9130	9130	9130	0
249	20230906	153500	729788440	9130	9130	9130	9130	0
250	20230906	153400	729788440	9130	9130	9130	9130	0
251	20230906	153300	729788440	9130	9130	9130	9130	0
252	20230906	153200	729788440	9130	9130	9130	9130	0
253	20230906	153100	729788440	9130	9130	9130	9130	0
254	20230906	153000	729788440	9130	9130	9130	9130	1669
255	20230906	152900	714550470	9130	9130	9130	9130	0
256	20230906	152800	714550470	9130	9130	9130	9130	0
257	20230906	152700	714550470	9130	9130	9130	9130	0
258	20230906	152600	714550470	9130	9130	9130	9130	0
259	20230906	152500	714550470	9130	9130	9130	9130	0
260	20230906	152400	714550470	9130	9130	9130	9130	0
261	20230906	152300	714550470	9130	9130	9130	9130	0
262	20230906	152200	714550470	9130	9130	9130	9130	0
263	20230906	152100	714550470	9130	9130	9130	9130	0
264	20230906	152000	714550470	9130	9130	9130	9130	0
265	20230906	151900	714550470	9130	9090	9130	9090	1000
266	20230906	151800	705431320	9090	9090	9090	9090	0
267	20230906	151700	705431320	9090	9060	9090	9060	1059
268	20230906	151600	695833030	9060	9060	9060	9060	36
269	20230906	151500	695506870	9080	9070	9080	9070	20
270	20230906	151400	695325370	9060	9070	9070	9060	33
271	20230906	151300	695026360	9070	9060	9070	9060	30
272	20230906	151200	694754360	9070	9070	9070	9070	0
273	20230906	151100	694754360	9070	9070	9070	9070	21
274	20230906	151000	694563890	9070	9070	9070	9060	78
275	20230906	150900	693856810	9050	9060	9060	9050	700
276	20230906	150800	687520870	9070	9060	9070	9060	47
277	20230906	150700	687094840	9070	9070	9070	9070	0
278	20230906	150600	687094840	9070	9070	9070	9070	57
279	20230906	150500	686577850	9070	9070	9070	9070	0
280	20230906	150400	686577850	9070	9060	9070	9060	37
281	20230906	150300	686242420	9060	9060	9060	9060	24
282	20230906	150200	686024980	9060	9060	9060	9060	38
283	20230906	150100	685680700	9050	9060	9060	9050	414
284	20230906	150000	681933800	9060	9060	9060	9060	10
285	20230906	145900	681843200	9060	9060	9060	9060	59
286	20230906	145800	681308660	9060	9070	9070	9060	33
287	20230906	145700	681009480	9060	9060	9060	9060	37
288	20230906	145600	680674260	9060	9060	9060	9060	42
289	20230906	145500	680293740	9060	9060	9060	9050	77
290	20230906	145400	679596410	9060	9060	9060	9060	20
291	20230906	145300	679415210	9060	9060	9060	9060	0
292	20230906	145200	679415210	9060	9070	9070	9060	233
293	20230906	145100	677303860	9070	9060	9070	9060	46
294	20230906	145000	676886900	9060	9060	9060	9060	800
295	20230906	144900	669638900	9070	9070	9070	9070	21
296	20230906	144800	669448430	9070	9070	9070	9070	38
297	20230906	144700	669103770	9090	9090	9090	9090	20
298	20230906	144600	668921970	9090	9090	9090	9090	0
299	20230906	144500	668921970	9090	9070	9090	9070	63
300	20230906	144400	668350040	9070	9090	9090	9070	22
301	20230906	144300	668150100	9090	9090	9090	9090	0
302	20230906	144200	668150100	9090	9090	9090	9090	21
303	20230906	144100	667959210	9070	9070	9070	9070	38
304	20230906	144000	667614550	9090	9070	9090	9070	25
305	20230906	143900	667387400	9060	9110	9110	9060	215
306	20230906	143800	665438120	9090	9090	9090	9090	80
307	20230906	143700	664710920	9100	9120	9120	9090	273
308	20230906	143600	662228350	9090	9090	9090	9090	1125
309	20230906	143500	652002100	9130	9110	9130	9110	21
310	20230906	143400	651810390	9110	9110	9110	9110	37
311	20230906	143300	651473320	9140	9100	9140	9100	521
312	20230906	143200	646714940	9100	9100	9100	9100	21
313	20230906	143100	646523840	9100	9100	9100	9100	0
314	20230906	143000	646523840	9100	9100	9100	9100	61
315	20230906	142900	645968740	9100	9100	9100	9100	0
316	20230906	142800	645968740	9100	9090	9100	9090	513
317	20230906	142700	641304170	9090	9090	9090	9090	2
318	20230906	142600	641285990	9090	9070	9090	9070	98
319	20230906	142500	640396710	9090	9090	9090	9090	30
320	20230906	142400	640124010	9080	9080	9080	9080	587
321	20230906	142300	634794050	9080	9080	9080	9080	133
322	20230906	142200	633586410	9070	9080	9080	9070	23
323	20230906	142100	633377580	9080	9070	9080	9070	68
324	20230906	142000	632760620	9070	9070	9070	9070	184
325	20230906	141900	631091740	9070	9070	9070	9070	40
326	20230906	141800	630728940	9060	9070	9070	9060	140
327	20230906	141700	629459340	9060	9060	9060	9060	50
328	20230906	141600	629006340	9060	9070	9070	9060	105
329	20230906	141500	628054090	9070	9070	9070	9070	242
330	20230906	141400	625859150	9080	9080	9080	9080	54
331	20230906	141300	625368830	9090	9090	9090	9090	20
332	20230906	141200	625187030	9080	9080	9080	9080	50
333	20230906	141100	624733030	9080	9080	9080	9080	29
334	20230906	141000	624469710	9070	9080	9080	9070	251
335	20230906	140900	622191830	9090	9090	9090	9090	65
336	20230906	140800	621600980	9100	9100	9100	9100	0
337	20230906	140700	621600980	9100	9090	9100	9090	59
338	20230906	140600	621064460	9100	9100	9100	9100	20
339	20230906	140500	620882460	9100	9100	9100	9100	21
340	20230906	140400	620691360	9120	9110	9120	9090	1531
341	20230906	140300	606756960	9120	9130	9130	9120	398
342	20230906	140200	603127000	9140	9120	9140	9120	159
343	20230906	140100	601676350	9120	9120	9120	9120	21
344	20230906	140000	601484830	9120	9120	9120	9120	0
345	20230906	135900	601484830	9120	9120	9120	9120	120
346	20230906	135800	600390430	9120	9120	9120	9120	1043
347	20230906	135700	590878270	9120	9120	9120	9120	23
348	20230906	135600	590668510	9120	9120	9120	9120	167
349	20230906	135500	589145470	9120	9120	9120	9120	20
350	20230906	135400	588963070	9120	9120	9120	9120	20
351	20230906	135300	588780670	9120	9120	9120	9120	0
352	20230906	135200	588780670	9120	9120	9120	9120	21
353	20230906	135100	588589150	9120	9110	9120	9110	383
354	20230906	135000	585096570	9120	9110	9120	9110	101
355	20230906	134900	584176260	9110	9110	9110	9110	120
356	20230906	134800	583083060	9110	9110	9110	9110	21
357	20230906	134700	582891750	9110	9100	9110	9100	159
358	20230906	134600	581444480	9100	9100	9100	9100	10
359	20230906	134500	581353480	9110	9110	9110	9110	21
360	20230906	134400	581162170	9100	9120	9120	9100	1209
361	20230906	134300	570147530	9140	9130	9140	9130	44
362	20230906	134200	569745610	9130	9130	9130	9130	154
363	20230906	134100	568339590	9120	9120	9120	9120	0
364	20230906	134000	568339590	9120	9140	9140	9120	21
365	20230906	133900	568147670	9140	9140	9140	9140	0
366	20230906	133800	568147670	9140	9140	9140	9140	21
367	20230906	133700	567955730	9120	9130	9130	9120	52
368	20230906	133600	567481110	9140	9140	9140	9140	20
369	20230906	133500	567298310	9140	9140	9140	9140	21
370	20230906	133400	567106370	9110	9120	9140	9110	626
371	20230906	133300	561391430	9120	9110	9120	9110	25
372	20230906	133200	561163480	9110	9110	9110	9110	1
373	20230906	133100	561154370	9130	9130	9130	9130	20
374	20230906	133000	560971770	9130	9120	9130	9120	41
375	20230906	132900	560597820	9110	9100	9110	9100	36
376	20230906	132800	560270070	9100	9140	9140	9100	399
377	20230906	132700	556638370	9110	9110	9110	9110	101
378	20230906	132600	555718260	9110	9110	9140	9110	227
379	20230906	132500	553649660	9140	9140	9140	9140	0
380	20230906	132400	553649660	9140	9130	9140	9120	195
381	20230906	132300	551870480	9140	9140	9140	9140	21
382	20230906	132200	551678540	9140	9140	9140	9140	41
383	20230906	132100	551303800	9140	9140	9140	9140	20
384	20230906	132000	551121000	9130	9130	9130	9130	65
385	20230906	131900	550527550	9130	9110	9130	9110	71
386	20230906	131800	549880320	9130	9130	9130	9130	20
387	20230906	131700	549697720	9130	9130	9130	9130	105
388	20230906	131600	548739070	9130	9120	9130	9110	86
389	20230906	131500	547954810	9140	9140	9140	9140	0
390	20230906	131400	547954810	9140	9140	9140	9140	20
391	20230906	131300	547772010	9140	9140	9140	9140	0
392	20230906	131200	547772010	9140	9120	9140	9120	196
393	20230906	131100	545984070	9120	9120	9120	9120	0
394	20230906	131000	545984070	9120	9120	9120	9120	20
395	20230906	130900	545801670	9120	9120	9120	9120	20
396	20230906	130800	545619270	9110	9110	9110	9110	155
397	20230906	130700	544207220	9120	9120	9120	9120	124
398	20230906	130600	543076340	9150	9140	9150	9140	267
399	20230906	130500	540635010	9140	9130	9140	9130	57
400	20230906	130400	540114400	9140	9140	9140	9140	21
401	20230906	130300	539922460	9120	9130	9130	9120	126
402	20230906	130200	538772330	9140	9140	9140	9140	30
403	20230906	130100	538498130	9140	9140	9140	9140	38
404	20230906	130000	538150810	9150	9140	9150	9140	49
405	20230906	125900	537702740	9150	9150	9150	9150	0
406	20230906	125800	537702740	9150	9140	9150	9140	169
407	20230906	125700	536157880	9140	9140	9140	9140	21
408	20230906	125600	535965940	9140	9140	9140	9140	0
409	20230906	125500	535965940	9140	9140	9140	9140	20
410	20230906	125400	535783140	9140	9140	9140	9140	363
411	20230906	125300	532465320	9140	9140	9140	9140	21
412	20230906	125200	532273380	9140	9140	9140	9140	20
413	20230906	125100	532090580	9140	9140	9140	9140	37
414	20230906	125000	531752400	9150	9150	9150	9150	21
415	20230906	124900	531560250	9120	9150	9150	9120	600
416	20230906	124800	526085590	9160	9160	9160	9160	70
417	20230906	124700	525444390	9160	9160	9160	9160	38
418	20230906	124600	525096310	9160	9150	9160	9150	420
419	20230906	124500	521253110	9160	9170	9170	9160	178
420	20230906	124400	519622420	9170	9170	9180	9170	575
421	20230906	124300	514349300	9180	9180	9180	9180	116
422	20230906	124200	513284420	9180	9180	9180	9180	0
423	20230906	124100	513284420	9180	9180	9180	9180	46
424	20230906	124000	512862140	9180	9180	9180	9180	0
425	20230906	123900	512862140	9180	9180	9180	9180	20
426	20230906	123800	512678540	9180	9180	9180	9180	21
427	20230906	123700	512485760	9170	9170	9170	9170	37
428	20230906	123600	512146470	9180	9180	9180	9180	20
429	20230906	123500	511962870	9160	9160	9160	9160	9
430	20230906	123400	511880430	9180	9180	9180	9180	22
431	20230906	123300	511678470	9180	9180	9180	9170	1059
432	20230906	123200	501957240	9160	9160	9160	9160	0
433	20230906	123100	501957240	9160	9160	9180	9160	93
434	20230906	123000	501104940	9180	9180	9180	9180	3
435	20230906	122900	501077400	9170	9180	9180	9170	57
436	20230906	122800	500554510	9180	9180	9180	9180	0
437	20230906	122700	500554510	9180	9180	9180	9180	21
438	20230906	122600	500361730	9160	9180	9180	9160	812
439	20230906	122500	492917200	9180	9180	9180	9180	834
440	20230906	122400	485261080	9190	9190	9190	9190	122
441	20230906	122300	484139900	9200	9200	9200	9200	25
442	20230906	122200	483909900	9200	9200	9200	9200	192
443	20230906	122100	482143500	9200	9200	9200	9200	0
444	20230906	122000	482143500	9200	9200	9200	9200	58
445	20230906	121900	481609900	9210	9210	9210	9210	21
446	20230906	121800	481416490	9210	9210	9210	9210	0
447	20230906	121700	481416490	9210	9200	9210	9200	637
448	20230906	121600	475555890	9200	9200	9200	9200	18
449	20230906	121500	475390290	9210	9210	9210	9210	58
450	20230906	121400	474856110	9210	9210	9210	9210	21
451	20230906	121300	474662700	9200	9200	9200	9200	1367
452	20230906	121200	462086300	9210	9220	9220	9210	59
453	20230906	121100	461542700	9220	9220	9220	9220	4
454	20230906	121000	461505820	9220	9220	9220	9220	20
455	20230906	120900	461321420	9190	9190	9190	9190	0
456	20230906	120800	461321420	9190	9200	9220	9190	258
457	20230906	120700	458949400	9200	9220	9220	9200	790
458	20230906	120600	451680800	9200	9200	9200	9200	250
459	20230906	120500	449380800	9200	9200	9200	9200	59
460	20230906	120400	448838000	9220	9220	9220	9220	0
461	20230906	120300	448838000	9220	9220	9220	9220	20
462	20230906	120200	448653600	9190	9190	9190	9190	20
463	20230906	120100	448469800	9230	9200	9230	9200	557
464	20230906	120000	443336060	9230	9230	9230	9190	76
465	20230906	115900	442636430	9200	9200	9200	9200	586
466	20230906	115800	437245230	9200	9230	9230	9200	3604
467	20230906	115700	404074000	9230	9220	9230	9220	40
468	20230906	115600	403704820	9230	9220	9230	9220	23
469	20230906	115500	403492550	9220	9230	9230	9220	21
470	20230906	115400	403298730	9230	9230	9230	9230	37
471	20230906	115300	402957220	9230	9230	9230	9230	21
472	20230906	115200	402763390	9230	9230	9230	9230	0
473	20230906	115100	402763390	9230	9220	9230	9220	529
474	20230906	115000	397885810	9230	9230	9230	9230	38
475	20230906	114900	397535070	9230	9230	9230	9230	21
476	20230906	114800	397341240	9230	9230	9230	9230	20
477	20230906	114700	397156640	9230	9230	9230	9230	37
478	20230906	114600	396815130	9230	9230	9230	9230	47
479	20230906	114500	396381320	9240	9230	9240	9230	213
480	20230906	114400	394415300	9240	9240	9240	9240	20
481	20230906	114300	394230500	9240	9240	9240	9240	38
482	20230906	114200	393879380	9240	9240	9240	9240	21
483	20230906	114100	393685340	9240	9240	9240	9240	20
484	20230906	114000	393500540	9230	9250	9250	9230	366
485	20230906	113900	390119330	9250	9250	9250	9250	21
486	20230906	113800	389925080	9250	9250	9250	9250	300
487	20230906	113700	387150080	9250	9250	9250	9250	21
488	20230906	113600	386955830	9250	9250	9250	9250	58
489	20230906	113500	386419330	9250	9250	9250	9250	1
490	20230906	113400	386410080	9250	9250	9250	9250	21
491	20230906	113300	386215830	9250	9250	9250	9250	0
492	20230906	113200	386215830	9250	9250	9250	9250	20
493	20230906	113100	386030830	9250	9250	9250	9250	0
494	20230906	113000	386030830	9250	9240	9250	9240	122
495	20230906	112900	384903330	9250	9250	9250	9250	58
496	20230906	112800	384366830	9250	9250	9250	9250	0
497	20230906	112700	384366830	9250	9250	9250	9250	21
498	20230906	112600	384172580	9250	9250	9250	9250	0
499	20230906	112500	384172580	9250	9240	9250	9240	375
500	20230906	112400	380707010	9240	9240	9240	9240	99
501	20230906	112300	379792250	9240	9240	9240	9240	21
502	20230906	112200	379598210	9240	9240	9240	9240	129
503	20230906	112100	378406250	9240	9240	9240	9240	0
504	20230906	112000	378406250	9240	9230	9240	9230	721
505	20230906	111900	371744720	9240	9240	9240	9240	0
506	20230906	111800	371744720	9240	9240	9240	9240	23
507	20230906	111700	371532200	9240	9240	9240	9240	20
508	20230906	111600	371347400	9220	9220	9220	9220	0
509	20230906	111500	371347400	9220	9230	9240	9220	105
510	20230906	111400	370378500	9220	9230	9230	9220	491
511	20230906	111300	365849670	9240	9240	9240	9240	21
512	20230906	111200	365655630	9240	9240	9240	9240	0
513	20230906	111100	365655630	9240	9240	9240	9240	21
514	20230906	111000	365461590	9230	9240	9240	9230	236
515	20230906	110900	363283110	9230	9240	9240	9230	11
516	20230906	110800	363181570	9240	9240	9240	9240	59
517	20230906	110700	362636410	9240	9240	9240	9240	1
518	20230906	110600	362627170	9240	9240	9240	9240	20
519	20230906	110500	362442370	9240	9240	9240	9240	0
520	20230906	110400	362442370	9240	9240	9240	9240	58
521	20230906	110300	361906450	9230	9240	9240	9230	40
522	20230906	110200	361537050	9230	9230	9230	9230	8
523	20230906	110100	361463210	9240	9240	9240	9240	21
524	20230906	110000	361269170	9220	9220	9220	9220	0
525	20230906	105900	361269170	9220	9240	9240	9220	120
526	20230906	105800	360162360	9230	9240	9240	9230	22
527	20230906	105700	359959090	9230	9230	9230	9230	35
528	20230906	105600	359636040	9230	9230	9230	9230	25
529	20230906	105500	359405290	9220	9220	9220	9220	546
530	20230906	105400	354371170	9220	9220	9220	9220	58
531	20230906	105300	353836410	9220	9220	9220	9220	0
532	20230906	105200	353836410	9220	9220	9220	9220	348
533	20230906	105100	350627850	9220	9220	9220	9220	20
534	20230906	105000	350443450	9220	9220	9220	9220	37
535	20230906	104900	350102310	9220	9220	9220	9220	21
536	20230906	104800	349908690	9220	9220	9220	9220	0
537	20230906	104700	349908690	9220	9220	9220	9220	20
538	20230906	104600	349724290	9220	9220	9220	9220	59
539	20230906	104500	349180310	9220	9220	9220	9220	3
540	20230906	104400	349152650	9220	9220	9220	9220	20
541	20230906	104300	348968250	9220	9220	9220	9220	0
542	20230906	104200	348968250	9220	9200	9220	9200	521
543	20230906	104100	344174630	9200	9200	9200	9200	500
544	20230906	104000	339574630	9220	9210	9220	9210	79
545	20230906	103900	338846840	9220	9220	9220	9220	59
546	20230906	103800	338302860	9220	9220	9220	9220	76
547	20230906	103700	337602140	9220	9230	9230	9200	1061
548	20230906	103600	327839080	9240	9240	9240	9240	0
549	20230906	103500	327839080	9240	9240	9240	9240	21
550	20230906	103400	327645040	9210	9220	9220	9210	812
551	20230906	103300	320163630	9230	9220	9230	9220	496
552	20230906	103200	315590300	9230	9250	9250	9230	175
553	20230906	103100	313973340	9240	9240	9240	9240	10
554	20230906	103000	313880940	9250	9250	9250	9250	21
555	20230906	102900	313686690	9250	9250	9250	9250	37
556	20230906	102800	313344440	9250	9250	9250	9240	241
557	20230906	102700	311117190	9250	9250	9250	9250	0
558	20230906	102600	311117190	9250	9250	9250	9250	0
559	20230906	102500	311117190	9250	9250	9250	9250	143
560	20230906	102400	309794440	9250	9250	9250	9250	0
561	20230906	102300	309794440	9250	9250	9250	9250	63
562	20230906	102200	309211690	9250	9250	9250	9250	37
563	20230906	102100	308869440	9230	9230	9230	9230	0
564	20230906	102000	308869440	9230	9240	9240	9230	300
565	20230906	101900	306100080	9240	9240	9240	9240	20
566	20230906	101800	305915280	9250	9250	9250	9250	377
567	20230906	101700	302428030	9260	9260	9260	9260	0
568	20230906	101600	302428030	9260	9260	9260	9260	400
569	20230906	101500	298724030	9270	9260	9270	9260	115
570	20230906	101400	297659090	9250	9250	9250	9250	98
571	20230906	101300	296752590	9260	9260	9260	9260	75
572	20230906	101200	296058090	9260	9260	9260	9260	184
573	20230906	101100	294354250	9260	9270	9270	9260	106
574	20230906	101000	293372190	9270	9270	9270	9270	0
575	20230906	100900	293372190	9270	9270	9270	9270	21
576	20230906	100800	293177520	9260	9260	9260	9260	0
577	20230906	100700	293177520	9260	9260	9260	9260	200
578	20230906	100600	291325520	9280	9280	9280	9280	50
579	20230906	100500	290861520	9270	9250	9270	9250	23
580	20230906	100400	290648360	9250	9270	9270	9250	28
581	20230906	100300	290388820	9270	9270	9280	9270	50
582	20230906	100200	289925220	9280	9270	9280	9270	43
583	20230906	100100	289526490	9280	9280	9280	9280	0
584	20230906	100000	289526490	9280	9280	9280	9280	0
585	20230906	095900	289526490	9280	9280	9280	9280	0
586	20230906	095800	289526490	9280	9280	9280	9280	0
587	20230906	095700	289526490	9280	9280	9280	9280	11
588	20230906	095600	289424410	9290	9290	9290	9290	84
589	20230906	095500	288644050	9290	9280	9290	9280	1209
590	20230906	095400	277423750	9280	9270	9280	9270	462
591	20230906	095300	273140550	9260	9250	9260	9250	258
592	20230906	095200	270751710	9250	9240	9250	9240	21
593	20230906	095100	270557660	9230	9230	9230	9230	2
594	20230906	095000	270539200	9220	9250	9250	9220	240
595	20230906	094900	268324420	9220	9220	9220	9220	0
596	20230906	094800	268324420	9220	9220	9220	9210	3983
597	20230906	094700	231611230	9230	9230	9230	9230	359
598	20230906	094600	228297660	9240	9250	9250	9240	1020
599	20230906	094500	218869590	9250	9250	9250	9250	36
600	20230906	094400	218536590	9260	9250	9260	9250	304
601	20230906	094300	215721560	9250	9260	9260	9250	30
602	20230906	094200	215443980	9260	9240	9270	9240	42
603	20230906	094100	215055850	9240	9250	9250	9240	63
604	20230906	094000	214473200	9250	9270	9270	9250	662
605	20230906	093900	208348810	9270	9270	9270	9270	435
606	20230906	093800	204316360	9290	9290	9290	9280	117
607	20230906	093700	203230540	9280	9280	9280	9280	91
608	20230906	093600	202386060	9270	9280	9280	9270	333
609	20230906	093500	199296820	9280	9280	9280	9280	307
610	20230906	093400	196447860	9280	9270	9280	9270	327
611	20230906	093300	193414500	9270	9260	9270	9260	254
612	20230906	093200	191060440	9260	9260	9270	9260	79
613	20230906	093100	190328790	9260	9250	9260	9250	25
614	20230906	093000	190097490	9260	9250	9270	9250	256
615	20230906	092900	187725870	9250	9290	9290	9250	1970
616	20230906	092800	169478330	9290	9230	9290	9230	6072
617	20230906	092700	113297400	9220	9230	9230	9220	40
618	20230906	092600	112928400	9220	9220	9220	9220	89
619	20230906	092500	112107820	9220	9200	9230	9200	1289
620	20230906	092400	100239540	9200	9220	9220	9200	821
621	20230906	092300	92681220	9220	9220	9220	9220	20
622	20230906	092200	92496820	9240	9220	9240	9210	425
623	20230906	092100	88571220	9200	9160	9200	9160	1158
624	20230906	092000	77937460	9160	9160	9160	9160	196
625	20230906	091900	76142100	9170	9170	9170	9170	142
626	20230906	091800	74839960	9170	9160	9180	9160	380
627	20230906	091700	71355360	9170	9160	9170	9160	1361
628	20230906	091600	58883990	9150	9150	9150	9150	272
629	20230906	091500	56395190	9150	9150	9150	9150	8
630	20230906	091400	56321990	9150	9130	9150	9130	285
631	20230906	091300	53716560	9130	9140	9140	9130	233
632	20230906	091200	51587000	9130	9130	9130	9130	1
633	20230906	091100	51577870	9130	9140	9140	9130	111
634	20230906	091000	50563380	9140	9170	9170	9140	46
635	20230906	090900	50142160	9170	9110	9170	9110	250
636	20230906	090800	47854050	9110	9090	9110	9090	828
637	20230906	090700	40322910	9090	9090	9090	9090	0
638	20230906	090600	40322910	9090	9070	9090	9070	550
639	20230906	090500	35327410	9070	9070	9070	9040	1323
640	20230906	090400	23337020	9100	9100	9100	9100	0
641	20230906	090300	23337020	9100	9100	9100	9100	81
642	20230906	090200	22599920	9080	9110	9110	9080	324
643	20230906	090100	19657880	9090	9100	9110	9090	1118
644	20230906	090000	9476670	9120	9170	9170	9100	622