KissMeData/141000/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200100	511080960	9700	9700	9700	9700	686
3	20230905	200000	511080960	9700	9700	9700	9700	0
4	20230905	195900	511080960	9700	9700	9700	9700	0
5	20230905	195800	511080960	9700	9700	9700	9700	0
6	20230905	195700	511080960	9700	9700	9700	9700	0
7	20230905	195600	511080960	9700	9700	9700	9700	0
8	20230905	195500	511080960	9700	9700	9700	9700	0
9	20230905	195400	511080960	9700	9700	9700	9700	0
10	20230905	195300	511080960	9700	9700	9700	9700	0
11	20230905	195200	511080960	9700	9700	9700	9700	0
12	20230905	195100	511080960	9700	9700	9700	9700	0
13	20230905	195000	511080960	9700	9700	9700	9700	0
14	20230905	194900	511080960	9700	9700	9700	9700	0
15	20230905	194800	511080960	9700	9700	9700	9700	0
16	20230905	194700	511080960	9700	9700	9700	9700	0
17	20230905	194600	511080960	9700	9700	9700	9700	0
18	20230905	194500	511080960	9700	9700	9700	9700	0
19	20230905	194400	511080960	9700	9700	9700	9700	0
20	20230905	194300	511080960	9700	9700	9700	9700	0
21	20230905	194200	511080960	9700	9700	9700	9700	0
22	20230905	194100	511080960	9700	9700	9700	9700	0
23	20230905	194000	511080960	9700	9700	9700	9700	0
24	20230905	193900	511080960	9700	9700	9700	9700	0
25	20230905	193800	511080960	9700	9700	9700	9700	0
26	20230905	193700	511080960	9700	9700	9700	9700	0
27	20230905	193600	511080960	9700	9700	9700	9700	0
28	20230905	193500	511080960	9700	9700	9700	9700	0
29	20230905	193400	511080960	9700	9700	9700	9700	0
30	20230905	193300	511080960	9700	9700	9700	9700	0
31	20230905	193200	511080960	9700	9700	9700	9700	0
32	20230905	193100	511080960	9700	9700	9700	9700	686
33	20230905	193000	511080960	9700	9700	9700	9700	0
34	20230905	192900	511080960	9700	9700	9700	9700	0
35	20230905	192800	511080960	9700	9700	9700	9700	0
36	20230905	192700	511080960	9700	9700	9700	9700	0
37	20230905	192600	511080960	9700	9700	9700	9700	0
38	20230905	192500	511080960	9700	9700	9700	9700	0
39	20230905	192400	511080960	9700	9700	9700	9700	0
40	20230905	192300	511080960	9700	9700	9700	9700	0
41	20230905	192200	511080960	9700	9700	9700	9700	0
42	20230905	192100	511080960	9700	9700	9700	9700	0
43	20230905	192000	511080960	9700	9700	9700	9700	0
44	20230905	191900	511080960	9700	9700	9700	9700	0
45	20230905	191800	511080960	9700	9700	9700	9700	0
46	20230905	191700	511080960	9700	9700	9700	9700	0
47	20230905	191600	511080960	9700	9700	9700	9700	0
48	20230905	191500	511080960	9700	9700	9700	9700	0
49	20230905	191400	511080960	9700	9700	9700	9700	0
50	20230905	191300	511080960	9700	9700	9700	9700	0
51	20230905	191200	511080960	9700	9700	9700	9700	0
52	20230905	191100	511080960	9700	9700	9700	9700	0
53	20230905	191000	511080960	9700	9700	9700	9700	0
54	20230905	190900	511080960	9700	9700	9700	9700	0
55	20230905	190800	511080960	9700	9700	9700	9700	0
56	20230905	190700	511080960	9700	9700	9700	9700	0
57	20230905	190600	511080960	9700	9700	9700	9700	0
58	20230905	190500	511080960	9700	9700	9700	9700	0
59	20230905	190400	511080960	9700	9700	9700	9700	0
60	20230905	190300	511080960	9700	9700	9700	9700	0
61	20230905	190200	511080960	9700	9700	9700	9700	0
62	20230905	190100	511080960	9700	9700	9700	9700	686
63	20230905	190000	511080960	9700	9700	9700	9700	0
64	20230905	185900	511080960	9700	9700	9700	9700	0
65	20230905	185800	511080960	9700	9700	9700	9700	0
66	20230905	185700	511080960	9700	9700	9700	9700	0
67	20230905	185600	511080960	9700	9700	9700	9700	0
68	20230905	185500	511080960	9700	9700	9700	9700	0
69	20230905	185400	511080960	9700	9700	9700	9700	0
70	20230905	185300	511080960	9700	9700	9700	9700	0
71	20230905	185200	511080960	9700	9700	9700	9700	0
72	20230905	185100	511080960	9700	9700	9700	9700	0
73	20230905	185000	511080960	9700	9700	9700	9700	0
74	20230905	184900	511080960	9700	9700	9700	9700	0
75	20230905	184800	511080960	9700	9700	9700	9700	0
76	20230905	184700	511080960	9700	9700	9700	9700	0
77	20230905	184600	511080960	9700	9700	9700	9700	0
78	20230905	184500	511080960	9700	9700	9700	9700	0
79	20230905	184400	511080960	9700	9700	9700	9700	0
80	20230905	184300	511080960	9700	9700	9700	9700	0
81	20230905	184200	511080960	9700	9700	9700	9700	0
82	20230905	184100	511080960	9700	9700	9700	9700	0
83	20230905	184000	511080960	9700	9700	9700	9700	0
84	20230905	183900	511080960	9700	9700	9700	9700	0
85	20230905	183800	511080960	9700	9700	9700	9700	0
86	20230905	183700	511080960	9700	9700	9700	9700	0
87	20230905	183600	511080960	9700	9700	9700	9700	0
88	20230905	183500	511080960	9700	9700	9700	9700	0
89	20230905	183400	511080960	9700	9700	9700	9700	0
90	20230905	183300	511080960	9700	9700	9700	9700	0
91	20230905	183200	511080960	9700	9700	9700	9700	0
92	20230905	183100	511080960	9700	9700	9700	9700	686
93	20230905	183000	511080960	9700	9700	9700	9700	0
94	20230905	182900	511080960	9700	9700	9700	9700	0
95	20230905	182800	511080960	9700	9700	9700	9700	0
96	20230905	182700	511080960	9700	9700	9700	9700	0
97	20230905	182600	511080960	9700	9700	9700	9700	0
98	20230905	182500	511080960	9700	9700	9700	9700	0
99	20230905	182400	511080960	9700	9700	9700	9700	0
100	20230905	182300	511080960	9700	9700	9700	9700	0
101	20230905	182200	511080960	9700	9700	9700	9700	0
102	20230905	182100	511080960	9700	9700	9700	9700	0
103	20230905	182000	511080960	9700	9700	9700	9700	0
104	20230905	181900	511080960	9700	9700	9700	9700	0
105	20230905	181800	511080960	9700	9700	9700	9700	0
106	20230905	181700	511080960	9700	9700	9700	9700	0
107	20230905	181600	511080960	9700	9700	9700	9700	0
108	20230905	181500	511080960	9700	9700	9700	9700	0
109	20230905	181400	511080960	9700	9700	9700	9700	0
110	20230905	181300	511080960	9700	9700	9700	9700	0
111	20230905	181200	511080960	9700	9700	9700	9700	0
112	20230905	181100	511080960	9700	9700	9700	9700	0
113	20230905	181000	511080960	9700	9700	9700	9700	0
114	20230905	180900	511080960	9700	9700	9700	9700	0
115	20230905	180800	511080960	9700	9700	9700	9700	0
116	20230905	180700	511080960	9700	9700	9700	9700	0
117	20230905	180600	511080960	9700	9700	9700	9700	0
118	20230905	180500	511080960	9700	9700	9700	9700	0
119	20230905	180400	511080960	9700	9700	9700	9700	0
120	20230905	180300	511080960	9700	9700	9700	9700	0
121	20230905	180200	511080960	9700	9700	9700	9700	0
122	20230905	180100	511080960	9700	9700	9700	9700	686
123	20230905	180000	511080960	9700	9700	9700	9700	0
124	20230905	175900	511080960	9700	9700	9700	9700	0
125	20230905	175800	511080960	9700	9700	9700	9700	0
126	20230905	175700	511080960	9700	9700	9700	9700	0
127	20230905	175600	511080960	9700	9700	9700	9700	0
128	20230905	175500	511080960	9700	9700	9700	9700	0
129	20230905	175400	511080960	9700	9700	9700	9700	0
130	20230905	175300	511080960	9700	9700	9700	9700	0
131	20230905	175200	511080960	9700	9700	9700	9700	0
132	20230905	175100	511080960	9700	9700	9700	9700	0
133	20230905	175000	511080960	9700	9700	9700	9700	0
134	20230905	174900	511080960	9700	9700	9700	9700	0
135	20230905	174800	511080960	9700	9700	9700	9700	0
136	20230905	174700	511080960	9700	9700	9700	9700	0
137	20230905	174600	511080960	9700	9700	9700	9700	0
138	20230905	174500	511080960	9700	9700	9700	9700	0
139	20230905	174400	511080960	9700	9700	9700	9700	0
140	20230905	174300	511080960	9700	9700	9700	9700	0
141	20230905	174200	511080960	9700	9700	9700	9700	0
142	20230905	174100	511080960	9700	9700	9700	9700	0
143	20230905	174000	511080960	9700	9700	9700	9700	0
144	20230905	173900	511080960	9700	9700	9700	9700	0
145	20230905	173800	511080960	9700	9700	9700	9700	0
146	20230905	173700	511080960	9700	9700	9700	9700	0
147	20230905	173600	511080960	9700	9700	9700	9700	0
148	20230905	173500	511080960	9700	9700	9700	9700	0
149	20230905	173400	511080960	9700	9700	9700	9700	0
150	20230905	173300	511080960	9700	9700	9700	9700	0
151	20230905	173200	511080960	9700	9700	9700	9700	0
152	20230905	173100	511080960	9700	9700	9700	9700	686
153	20230905	173000	511080960	9700	9700	9700	9700	0
154	20230905	172900	511080960	9700	9700	9700	9700	0
155	20230905	172800	511080960	9700	9700	9700	9700	0
156	20230905	172700	511080960	9700	9700	9700	9700	0
157	20230905	172600	511080960	9700	9700	9700	9700	0
158	20230905	172500	511080960	9700	9700	9700	9700	0
159	20230905	172400	511080960	9700	9700	9700	9700	0
160	20230905	172300	511080960	9700	9700	9700	9700	0
161	20230905	172200	511080960	9700	9700	9700	9700	0
162	20230905	172100	511080960	9700	9700	9700	9700	0
163	20230905	172000	511080960	9700	9700	9700	9700	0
164	20230905	171900	511080960	9700	9700	9700	9700	0
165	20230905	171800	511080960	9700	9700	9700	9700	0
166	20230905	171700	511080960	9700	9700	9700	9700	0
167	20230905	171600	511080960	9700	9700	9700	9700	0
168	20230905	171500	511080960	9700	9700	9700	9700	0
169	20230905	171400	511080960	9700	9700	9700	9700	0
170	20230905	171300	511080960	9700	9700	9700	9700	0
171	20230905	171200	511080960	9700	9700	9700	9700	0
172	20230905	171100	511080960	9700	9700	9700	9700	0
173	20230905	171000	511080960	9700	9700	9700	9700	0
174	20230905	170900	511080960	9700	9700	9700	9700	0
175	20230905	170800	511080960	9700	9700	9700	9700	0
176	20230905	170700	511080960	9700	9700	9700	9700	0
177	20230905	170600	511080960	9700	9700	9700	9700	0
178	20230905	170500	511080960	9700	9700	9700	9700	0
179	20230905	170400	511080960	9700	9700	9700	9700	0
180	20230905	170300	511080960	9700	9700	9700	9700	0
181	20230905	170200	511080960	9700	9700	9700	9700	0
182	20230905	170100	511080960	9700	9700	9700	9700	686
183	20230905	170000	511080960	9700	9700	9700	9700	0
184	20230905	165900	511080960	9700	9700	9700	9700	0
185	20230905	165800	511080960	9700	9700	9700	9700	0
186	20230905	165700	511080960	9700	9700	9700	9700	0
187	20230905	165600	511080960	9700	9700	9700	9700	0
188	20230905	165500	511080960	9700	9700	9700	9700	0
189	20230905	165400	511080960	9700	9700	9700	9700	0
190	20230905	165300	511080960	9700	9700	9700	9700	0
191	20230905	165200	511080960	9700	9700	9700	9700	0
192	20230905	165100	511080960	9700	9700	9700	9700	0
193	20230905	165000	511080960	9700	9700	9700	9700	0
194	20230905	164900	511080960	9700	9700	9700	9700	0
195	20230905	164800	511080960	9700	9700	9700	9700	0
196	20230905	164700	511080960	9700	9700	9700	9700	0
197	20230905	164600	511080960	9700	9700	9700	9700	0
198	20230905	164500	511080960	9700	9700	9700	9700	0
199	20230905	164400	511080960	9700	9700	9700	9700	0
200	20230905	164300	511080960	9700	9700	9700	9700	0
201	20230905	164200	511080960	9700	9700	9700	9700	0
202	20230905	164100	511080960	9700	9700	9700	9700	0
203	20230905	164000	511080960	9700	9700	9700	9700	0
204	20230905	163900	511080960	9700	9700	9700	9700	0
205	20230905	163800	511080960	9700	9700	9700	9700	0
206	20230905	163700	511080960	9700	9700	9700	9700	0
207	20230905	163600	511080960	9700	9700	9700	9700	0
208	20230905	163500	511080960	9700	9700	9700	9700	0
209	20230905	163400	511080960	9700	9700	9700	9700	0
210	20230905	163300	511080960	9700	9700	9700	9700	0
211	20230905	163200	511080960	9700	9700	9700	9700	0
212	20230905	163100	511080960	9700	9700	9700	9700	686
213	20230905	163000	511080960	9700	9700	9700	9700	0
214	20230905	162900	511080960	9700	9700	9700	9700	0
215	20230905	162800	511080960	9700	9700	9700	9700	0
216	20230905	162700	511080960	9700	9700	9700	9700	0
217	20230905	162600	511080960	9700	9700	9700	9700	0
218	20230905	162500	511080960	9700	9700	9700	9700	0
219	20230905	162400	511080960	9700	9700	9700	9700	0
220	20230905	162300	511080960	9700	9700	9700	9700	0
221	20230905	162200	511080960	9700	9700	9700	9700	0
222	20230905	162100	511080960	9700	9700	9700	9700	0
223	20230905	162000	511080960	9700	9700	9700	9700	0
224	20230905	161900	511080960	9700	9700	9700	9700	0
225	20230905	161800	511080960	9700	9700	9700	9700	0
226	20230905	161700	511080960	9700	9700	9700	9700	0
227	20230905	161600	511080960	9700	9700	9700	9700	0
228	20230905	161500	511080960	9700	9700	9700	9700	0
229	20230905	161400	511080960	9700	9700	9700	9700	0
230	20230905	161300	511080960	9700	9700	9700	9700	0
231	20230905	161200	511080960	9700	9700	9700	9700	0
232	20230905	161100	511080960	9700	9700	9700	9700	0
233	20230905	161000	511080960	9700	9700	9700	9700	0
234	20230905	160900	511080960	9700	9700	9700	9700	0
235	20230905	160800	511080960	9700	9700	9700	9700	0
236	20230905	160700	511080960	9700	9700	9700	9700	0
237	20230905	160600	511080960	9700	9700	9700	9700	0
238	20230905	160500	511080960	9700	9700	9700	9700	0
239	20230905	160400	511080960	9700	9700	9700	9700	0
240	20230905	160300	511080960	9700	9700	9700	9700	0
241	20230905	160200	511080960	9700	9700	9700	9700	0
242	20230905	160100	511080960	9700	9700	9700	9700	686
243	20230905	160000	511080960	9700	9700	9700	9700	0
244	20230905	155900	511080960	9700	9700	9700	9700	0
245	20230905	155800	511080960	9700	9700	9700	9700	0
246	20230905	155700	511080960	9700	9700	9700	9700	0
247	20230905	155600	511080960	9700	9700	9700	9700	0
248	20230905	155500	511080960	9700	9700	9700	9700	0
249	20230905	155400	511080960	9700	9700	9700	9700	0
250	20230905	155300	511080960	9700	9700	9700	9700	0
251	20230905	155200	511080960	9700	9700	9700	9700	0
252	20230905	155100	511080960	9700	9700	9700	9700	0
253	20230905	155000	511080960	9700	9700	9700	9700	0
254	20230905	154900	511080960	9700	9700	9700	9700	0
255	20230905	154800	511080960	9700	9700	9700	9700	0
256	20230905	154700	511080960	9700	9700	9700	9700	0
257	20230905	154600	511080960	9700	9700	9700	9700	0
258	20230905	154500	511080960	9700	9700	9700	9700	0
259	20230905	154400	511080960	9700	9700	9700	9700	0
260	20230905	154300	511080960	9700	9700	9700	9700	0
261	20230905	154200	511080960	9700	9700	9700	9700	0
262	20230905	154100	511080960	9700	9700	9700	9700	0
263	20230905	154000	511080960	9700	9700	9700	9700	0
264	20230905	153900	511080960	9700	9700	9700	9700	0
265	20230905	153800	511080960	9700	9700	9700	9700	0
266	20230905	153700	511080960	9700	9700	9700	9700	0
267	20230905	153600	511080960	9700	9700	9700	9700	0
268	20230905	153500	511080960	9700	9700	9700	9700	0
269	20230905	153400	511080960	9700	9700	9700	9700	0
270	20230905	153300	511080960	9700	9700	9700	9700	0
271	20230905	153200	511080960	9700	9700	9700	9700	0
272	20230905	153100	511080960	9700	9700	9700	9700	686
273	20230905	153000	511080960	9700	9700	9700	9700	686
274	20230905	152900	504426760	9650	9650	9650	9650	0
275	20230905	152800	504426760	9650	9650	9650	9650	0
276	20230905	152700	504426760	9650	9650	9650	9650	0
277	20230905	152600	504426760	9650	9650	9650	9650	0
278	20230905	152500	504426760	9650	9650	9650	9650	0
279	20230905	152400	504426760	9650	9650	9650	9650	0
280	20230905	152300	504426760	9650	9650	9650	9650	0
281	20230905	152200	504426760	9650	9650	9650	9650	0
282	20230905	152100	504426760	9650	9650	9650	9650	0
283	20230905	152000	504426760	9650	9650	9650	9650	0
284	20230905	151900	504426760	9650	9650	9650	9650	0
285	20230905	151800	504426760	9650	9650	9650	9650	0
286	20230905	151700	504426760	9650	9660	9660	9650	413
287	20230905	151600	500441270	9660	9660	9660	9660	118
288	20230905	151500	499301390	9660	9660	9660	9660	11
289	20230905	151400	499195130	9660	9660	9660	9660	0
290	20230905	151300	499195130	9660	9670	9670	9660	100
291	20230905	151200	498228520	9680	9680	9680	9680	11
292	20230905	151100	498122040	9680	9680	9680	9680	41
293	20230905	151000	497725160	9690	9690	9690	9690	10
294	20230905	150900	497628260	9690	9690	9690	9690	6
295	20230905	150800	497570120	9680	9680	9680	9680	0
296	20230905	150700	497570120	9680	9680	9680	9680	0
297	20230905	150600	497570120	9680	9700	9700	9680	6
298	20230905	150500	497512020	9680	9680	9680	9680	24
299	20230905	150400	497279700	9670	9670	9670	9670	0
300	20230905	150300	497279700	9670	9660	9680	9660	244
301	20230905	150200	494921520	9670	9670	9670	9670	0
302	20230905	150100	494921520	9670	9680	9680	9670	349
303	20230905	150000	491546680	9670	9670	9670	9670	2
304	20230905	145900	491527340	9690	9680	9690	9680	520
305	20230905	145800	486493550	9700	9700	9700	9700	0
306	20230905	145700	486493550	9700	9700	9700	9700	1
307	20230905	145600	486483850	9700	9700	9700	9700	1
308	20230905	145500	486474150	9660	9660	9660	9660	0
309	20230905	145400	486474150	9660	9680	9680	9660	894
310	20230905	145300	477824470	9700	9690	9700	9690	143
311	20230905	145200	476438380	9680	9680	9680	9680	0
312	20230905	145100	476438380	9680	9680	9680	9680	40
313	20230905	145000	476051180	9690	9680	9690	9680	282
314	20230905	144900	473320430	9680	9670	9680	9670	401
315	20230905	144800	469442750	9670	9670	9670	9670	0
316	20230905	144700	469442750	9670	9670	9670	9670	100
317	20230905	144600	468475750	9680	9680	9680	9680	0
318	20230905	144500	468475750	9680	9680	9680	9680	172
319	20230905	144400	466810790	9690	9690	9690	9690	0
320	20230905	144300	466810790	9690	9690	9690	9690	1
321	20230905	144200	466801100	9680	9680	9680	9680	86
322	20230905	144100	465968620	9680	9690	9690	9680	3
323	20230905	144000	465939570	9700	9700	9700	9700	250
324	20230905	143900	463514570	9700	9700	9700	9700	12
325	20230905	143800	463398170	9700	9700	9700	9700	0
326	20230905	143700	463398170	9700	9700	9700	9700	1
327	20230905	143600	463388470	9700	9700	9700	9700	31
328	20230905	143500	463087770	9700	9700	9700	9700	400
329	20230905	143400	459207770	9710	9710	9710	9710	14
330	20230905	143300	459071830	9730	9730	9730	9730	0
331	20230905	143200	459071830	9730	9730	9730	9730	50
332	20230905	143100	458585330	9730	9730	9730	9730	0
333	20230905	143000	458585330	9730	9700	9730	9700	252
334	20230905	142900	456140310	9700	9700	9700	9700	324
335	20230905	142800	452997510	9690	9690	9690	9690	1
336	20230905	142700	452987820	9700	9690	9700	9690	2
337	20230905	142600	452968430	9690	9690	9690	9690	499
338	20230905	142500	448133120	9690	9690	9690	9690	1
339	20230905	142400	448123430	9670	9670	9670	9670	74
340	20230905	142300	447407850	9670	9670	9670	9670	0
341	20230905	142200	447407850	9670	9660	9670	9660	496
342	20230905	142100	442612530	9660	9660	9660	9660	0
343	20230905	142000	442612530	9660	9660	9660	9660	0
344	20230905	141900	442612530	9660	9660	9660	9660	3
345	20230905	141800	442583550	9670	9670	9670	9670	640
346	20230905	141700	436394750	9680	9680	9680	9680	0
347	20230905	141600	436394750	9680	9650	9680	9650	929
348	20230905	141500	427416370	9650	9650	9650	9650	116
349	20230905	141400	426296970	9650	9650	9650	9650	84
350	20230905	141300	425486370	9640	9640	9640	9640	423
351	20230905	141200	421408650	9640	9640	9640	9640	127
352	20230905	141100	420184370	9650	9650	9650	9650	200
353	20230905	141000	418254370	9650	9650	9650	9650	86
354	20230905	140900	417424470	9650	9650	9650	9650	214
355	20230905	140800	415359370	9660	9640	9660	9640	434
356	20230905	140700	411173610	9640	9640	9640	9640	10
357	20230905	140600	411077210	9640	9640	9640	9640	0
358	20230905	140500	411077210	9640	9640	9640	9640	0
359	20230905	140400	411077210	9640	9640	9640	9640	180
360	20230905	140300	409342010	9630	9650	9650	9580	1596
361	20230905	140200	394010690	9660	9660	9660	9660	0
362	20230905	140100	394010690	9660	9660	9660	9660	1
363	20230905	140000	394001030	9580	9640	9640	9570	4584
364	20230905	135900	350047090	9670	9670	9670	9670	0
365	20230905	135800	350047090	9670	9670	9670	9670	0
366	20230905	135700	350047090	9670	9670	9670	9670	548
367	20230905	135600	344747930	9630	9630	9630	9630	0
368	20230905	135500	344747930	9630	9630	9630	9630	0
369	20230905	135400	344747930	9630	9630	9630	9630	0
370	20230905	135300	344747930	9630	9640	9640	9630	290
371	20230905	135200	341954130	9630	9630	9630	9630	0
372	20230905	135100	341954130	9630	9630	9630	9630	0
373	20230905	135000	341954130	9630	9630	9630	9630	0
374	20230905	134900	341954130	9630	9630	9630	9630	0
375	20230905	134800	341954130	9630	9630	9630	9630	0
376	20230905	134700	341954130	9630	9630	9630	9630	3
377	20230905	134600	341925240	9640	9640	9640	9640	0
378	20230905	134500	341925240	9640	9640	9640	9640	0
379	20230905	134400	341925240	9640	9640	9640	9640	438
380	20230905	134300	337702920	9640	9640	9640	9640	5
381	20230905	134200	337654720	9640	9640	9640	9640	0
382	20230905	134100	337654720	9640	9640	9640	9640	160
383	20230905	134000	336112320	9640	9640	9640	9640	0
384	20230905	133900	336112320	9640	9640	9640	9640	400
385	20230905	133800	332256320	9640	9650	9670	9640	542
386	20230905	133700	327029940	9650	9650	9650	9650	120
387	20230905	133600	325871940	9670	9670	9670	9670	20
388	20230905	133500	325678540	9680	9680	9680	9680	0
389	20230905	133400	325678540	9680	9680	9680	9680	0
390	20230905	133300	325678540	9680	9680	9680	9680	0
391	20230905	133200	325678540	9680	9680	9680	9680	10
392	20230905	133100	325581740	9660	9660	9660	9660	0
393	20230905	133000	325581740	9660	9660	9660	9660	48
394	20230905	132900	325118060	9660	9650	9660	9650	272
395	20230905	132800	322490580	9650	9650	9650	9650	420
396	20230905	132700	318437580	9650	9650	9650	9650	0
397	20230905	132600	318437580	9650	9650	9650	9650	15
398	20230905	132500	318292830	9680	9680	9680	9680	0
399	20230905	132400	318292830	9680	9680	9680	9680	4
400	20230905	132300	318254110	9680	9680	9680	9680	1
401	20230905	132200	318244430	9650	9650	9650	9650	95
402	20230905	132100	317327680	9660	9660	9660	9660	10
403	20230905	132000	317231080	9660	9670	9670	9660	90
404	20230905	131900	316360890	9680	9680	9680	9680	0
405	20230905	131800	316360890	9680	9680	9680	9680	0
406	20230905	131700	316360890	9680	9680	9680	9680	0
407	20230905	131600	316360890	9680	9680	9680	9680	105
408	20230905	131500	315344490	9680	9680	9680	9680	4
409	20230905	131400	315305770	9690	9690	9690	9690	0
410	20230905	131300	315305770	9690	9690	9690	9690	295
411	20230905	131200	312447220	9690	9690	9690	9690	0
412	20230905	131100	312447220	9690	9690	9690	9690	55
413	20230905	131000	311914270	9690	9690	9690	9690	0
414	20230905	130900	311914270	9690	9690	9690	9690	5
415	20230905	130800	311865820	9680	9680	9680	9680	0
416	20230905	130700	311865820	9680	9680	9680	9680	0
417	20230905	130600	311865820	9680	9680	9680	9680	0
418	20230905	130500	311865820	9680	9680	9680	9680	0
419	20230905	130400	311865820	9680	9690	9690	9680	24
420	20230905	130300	311633270	9680	9680	9680	9680	0
421	20230905	130200	311633270	9680	9680	9680	9680	0
422	20230905	130100	311633270	9680	9680	9680	9680	0
423	20230905	130000	311633270	9680	9680	9680	9680	0
424	20230905	125900	311633270	9680	9680	9680	9680	28
425	20230905	125800	311362230	9680	9680	9680	9680	0
426	20230905	125700	311362230	9680	9680	9680	9680	50
427	20230905	125600	310878230	9660	9660	9660	9660	0
428	20230905	125500	310878230	9660	9660	9660	9660	0
429	20230905	125400	310878230	9660	9660	9660	9660	45
430	20230905	125300	310443530	9690	9690	9690	9690	0
431	20230905	125200	310443530	9690	9690	9690	9690	0
432	20230905	125100	310443530	9690	9690	9690	9690	0
433	20230905	125000	310443530	9690	9690	9690	9690	0
434	20230905	124900	310443530	9690	9690	9690	9690	0
435	20230905	124800	310443530	9690	9690	9690	9690	0
436	20230905	124700	310443530	9690	9690	9690	9690	0
437	20230905	124600	310443530	9690	9690	9690	9690	1
438	20230905	124500	310433840	9640	9640	9640	9640	0
439	20230905	124400	310433840	9640	9650	9650	9640	60
440	20230905	124300	309855330	9650	9650	9650	9650	0
441	20230905	124200	309855330	9650	9650	9650	9650	0
442	20230905	124100	309855330	9650	9650	9650	9650	0
443	20230905	124000	309855330	9650	9650	9650	9650	100
444	20230905	123900	308890330	9690	9690	9690	9690	0
445	20230905	123800	308890330	9690	9690	9690	9690	0
446	20230905	123700	308890330	9690	9690	9690	9690	0
447	20230905	123600	308890330	9690	9690	9690	9690	0
448	20230905	123500	308890330	9690	9680	9690	9640	104
449	20230905	123400	307887200	9680	9680	9680	9680	0
450	20230905	123300	307887200	9680	9680	9680	9680	0
451	20230905	123200	307887200	9680	9680	9680	9680	0
452	20230905	123100	307887200	9680	9680	9680	9680	92
453	20230905	123000	306996640	9680	9680	9680	9680	0
454	20230905	122900	306996640	9680	9680	9680	9680	0
455	20230905	122800	306996640	9680	9680	9680	9680	0
456	20230905	122700	306996640	9680	9680	9680	9680	0
457	20230905	122600	306996640	9680	9680	9680	9680	0
458	20230905	122500	306996640	9680	9680	9680	9680	0
459	20230905	122400	306996640	9680	9680	9680	9680	0
460	20230905	122300	306996640	9680	9690	9690	9680	115
461	20230905	122200	305883240	9700	9700	9700	9700	11
462	20230905	122100	305776540	9700	9700	9700	9700	50
463	20230905	122000	305291540	9700	9700	9700	9700	0
464	20230905	121900	305291540	9700	9700	9700	9700	0
465	20230905	121800	305291540	9700	9700	9700	9700	0
466	20230905	121700	305291540	9700	9700	9700	9700	0
467	20230905	121600	305291540	9700	9700	9700	9700	0
468	20230905	121500	305291540	9700	9700	9700	9700	0
469	20230905	121400	305291540	9700	9700	9700	9700	0
470	20230905	121300	305291540	9700	9700	9700	9700	62
471	20230905	121200	304690140	9700	9700	9700	9700	14
472	20230905	121100	304554340	9700	9700	9700	9700	0
473	20230905	121000	304554340	9700	9700	9700	9700	0
474	20230905	120900	304554340	9700	9700	9700	9700	0
475	20230905	120800	304554340	9700	9700	9700	9700	0
476	20230905	120700	304554340	9700	9700	9700	9700	0
477	20230905	120600	304554340	9700	9700	9700	9700	6
478	20230905	120500	304496140	9700	9700	9700	9700	5
479	20230905	120400	304447640	9700	9700	9700	9700	100
480	20230905	120300	303477640	9700	9700	9700	9700	0
481	20230905	120200	303477640	9700	9700	9700	9700	103
482	20230905	120100	302478540	9700	9700	9700	9700	1
483	20230905	120000	302468840	9690	9690	9690	9690	759
484	20230905	115900	295114130	9640	9640	9640	9640	230
485	20230905	115800	292896930	9690	9690	9690	9690	0
486	20230905	115700	292896930	9690	9690	9690	9690	2
487	20230905	115600	292877550	9650	9650	9650	9650	144
488	20230905	115500	291487950	9650	9690	9690	9650	175
489	20230905	115400	289799160	9690	9680	9690	9680	61
490	20230905	115300	289208570	9690	9690	9690	9690	0
491	20230905	115200	289208570	9690	9690	9690	9690	18
492	20230905	115100	289034150	9690	9690	9690	9690	0
493	20230905	115000	289034150	9690	9690	9690	9690	0
494	20230905	114900	289034150	9690	9690	9690	9690	0
495	20230905	114800	289034150	9690	9690	9690	9690	0
496	20230905	114700	289034150	9690	9690	9690	9690	0
497	20230905	114600	289034150	9690	9690	9690	9690	0
498	20230905	114500	289034150	9690	9690	9690	9690	0
499	20230905	114400	289034150	9690	9690	9690	9690	0
500	20230905	114300	289034150	9690	9690	9690	9690	0
501	20230905	114200	289034150	9690	9690	9690	9690	0
502	20230905	114100	289034150	9690	9690	9690	9690	1
503	20230905	114000	289024460	9650	9650	9650	9650	5
504	20230905	113900	288976210	9690	9680	9690	9680	70
505	20230905	113800	288298410	9690	9690	9690	9690	0
506	20230905	113700	288298410	9690	9690	9690	9690	0
507	20230905	113600	288298410	9690	9690	9690	9690	0
508	20230905	113500	288298410	9690	9690	9690	9690	0
509	20230905	113400	288298410	9690	9690	9690	9690	1
510	20230905	113300	288288720	9690	9690	9690	9690	0
511	20230905	113200	288288720	9690	9690	9690	9690	8
512	20230905	113100	288211200	9700	9700	9700	9700	0
513	20230905	113000	288211200	9700	9700	9700	9690	287
514	20230905	112900	285428950	9700	9700	9700	9700	0
515	20230905	112800	285428950	9700	9700	9700	9700	0
516	20230905	112700	285428950	9700	9690	9700	9690	5
517	20230905	112600	285380470	9700	9700	9700	9700	0
518	20230905	112500	285380470	9700	9700	9700	9700	1
519	20230905	112400	285370770	9690	9690	9690	9690	0
520	20230905	112300	285370770	9690	9690	9690	9690	1000
521	20230905	112200	275680770	9690	9640	9690	9640	277
522	20230905	112100	273010390	9690	9680	9690	9680	239
523	20230905	112000	270696850	9690	9690	9690	9690	1
524	20230905	111900	270687160	9640	9680	9680	9640	55
525	20230905	111800	270156760	9690	9690	9690	9690	0
526	20230905	111700	270156760	9690	9680	9690	9680	36
527	20230905	111600	269807970	9680	9660	9680	9660	849
528	20230905	111500	261601080	9650	9640	9650	9630	482
529	20230905	111400	256949960	9630	9610	9630	9610	1719
530	20230905	111300	240415300	9590	9600	9600	9590	34
531	20230905	111200	240088960	9600	9610	9610	9600	50
532	20230905	111100	239608660	9600	9600	9600	9600	0
533	20230905	111000	239608660	9600	9600	9600	9590	272
534	20230905	110900	236997660	9590	9590	9590	9590	0
535	20230905	110800	236997660	9590	9590	9590	9590	0
536	20230905	110700	236997660	9590	9590	9590	9590	0
537	20230905	110600	236997660	9590	9590	9590	9590	100
538	20230905	110500	236038660	9600	9600	9600	9600	30
539	20230905	110400	235750660	9600	9600	9600	9600	3
540	20230905	110300	235721860	9600	9600	9600	9600	0
541	20230905	110200	235721860	9600	9600	9600	9600	0
542	20230905	110100	235721860	9600	9600	9600	9600	0
543	20230905	110000	235721860	9600	9600	9600	9600	0
544	20230905	105900	235721860	9600	9600	9600	9600	0
545	20230905	105800	235721860	9600	9600	9600	9600	26
546	20230905	105700	235472260	9590	9590	9590	9590	18
547	20230905	105600	235299640	9590	9590	9590	9590	3
548	20230905	105500	235270870	9600	9600	9600	9600	0
549	20230905	105400	235270870	9600	9600	9600	9600	0
550	20230905	105300	235270870	9600	9600	9600	9600	1
551	20230905	105200	235261270	9600	9600	9600	9600	0
552	20230905	105100	235261270	9600	9600	9600	9600	0
553	20230905	105000	235261270	9600	9600	9600	9600	3
554	20230905	104900	235232470	9590	9590	9590	9590	0
555	20230905	104800	235232470	9590	9590	9590	9590	5
556	20230905	104700	235184520	9590	9590	9590	9590	0
557	20230905	104600	235184520	9590	9600	9600	9590	10
558	20230905	104500	235088610	9610	9610	9610	9610	0
559	20230905	104400	235088610	9610	9610	9610	9610	0
560	20230905	104300	235088610	9610	9610	9610	9610	0
561	20230905	104200	235088610	9610	9610	9610	9610	0
562	20230905	104100	235088610	9610	9610	9610	9610	0
563	20230905	104000	235088610	9610	9610	9610	9610	0
564	20230905	103900	235088610	9610	9610	9610	9610	0
565	20230905	103800	235088610	9610	9600	9610	9600	45
566	20230905	103700	234656600	9600	9600	9600	9600	45
567	20230905	103600	234224600	9600	9580	9600	9580	517
568	20230905	103500	229271520	9580	9580	9580	9580	166
569	20230905	103400	227681240	9580	9580	9580	9580	0
570	20230905	103300	227681240	9580	9580	9580	9580	0
571	20230905	103200	227681240	9580	9590	9590	9580	517
572	20230905	103100	222723860	9610	9610	9610	9610	0
573	20230905	103000	222723860	9610	9610	9610	9610	0
574	20230905	102900	222723860	9610	9600	9610	9600	11
575	20230905	102800	222618250	9590	9600	9600	9590	89
576	20230905	102700	221764730	9600	9600	9600	9600	0
577	20230905	102600	221764730	9600	9610	9610	9600	59
578	20230905	102500	221197830	9610	9610	9610	9610	0
579	20230905	102400	221197830	9610	9610	9610	9610	0
580	20230905	102300	221197830	9610	9600	9610	9600	2
581	20230905	102200	221178620	9600	9600	9600	9600	611
582	20230905	102100	215313020	9610	9610	9610	9610	0
583	20230905	102000	215313020	9610	9590	9610	9590	6
584	20230905	101900	215255460	9610	9610	9610	9610	83
585	20230905	101800	214457830	9610	9610	9610	9610	0
586	20230905	101700	214457830	9610	9590	9610	9590	53
587	20230905	101600	213949240	9610	9590	9610	9590	45
588	20230905	101500	213517450	9590	9590	9590	9590	10
589	20230905	101400	213421550	9590	9590	9590	9590	0
590	20230905	101300	213421550	9590	9590	9590	9590	7
591	20230905	101200	213354420	9580	9580	9580	9580	229
592	20230905	101100	211160600	9580	9580	9580	9580	196
593	20230905	101000	209282920	9580	9580	9580	9580	358
594	20230905	100900	205853280	9590	9590	9590	9590	0
595	20230905	100800	205853280	9590	9580	9590	9580	51
596	20230905	100700	205364690	9580	9580	9580	9580	380
597	20230905	100600	201724290	9580	9580	9580	9580	108
598	20230905	100500	200689650	9590	9590	9590	9590	1
599	20230905	100400	200680060	9580	9610	9610	9580	199
600	20230905	100300	198773610	9620	9580	9620	9580	201
601	20230905	100200	196847990	9580	9580	9580	9580	0
602	20230905	100100	196847990	9580	9580	9580	9580	5
603	20230905	100000	196800090	9620	9620	9620	9620	0
604	20230905	095900	196800090	9620	9620	9620	9620	0
605	20230905	095800	196800090	9620	9570	9620	9570	106
606	20230905	095700	195785620	9630	9630	9630	9580	2002
607	20230905	095600	176602320	9600	9600	9600	9600	122
608	20230905	095500	175431120	9610	9620	9620	9610	158
609	20230905	095400	173912240	9610	9610	9610	9610	46
610	20230905	095300	173470180	9610	9610	9610	9610	0
611	20230905	095200	173470180	9610	9600	9610	9600	1761
612	20230905	095100	156556310	9600	9600	9600	9600	336
613	20230905	095000	153330710	9610	9600	9610	9600	831
614	20230905	094900	145345260	9600	9590	9600	9590	11
615	20230905	094800	145239730	9580	9590	9590	9580	150
616	20230905	094700	143801730	9590	9600	9600	9590	2382
617	20230905	094600	120948410	9610	9610	9610	9610	643
618	20230905	094500	114769180	9620	9620	9620	9620	532
619	20230905	094400	109651340	9630	9630	9630	9630	26
620	20230905	094300	109400960	9630	9630	9630	9630	239
621	20230905	094200	107099390	9640	9650	9650	9640	252
622	20230905	094100	104669760	9670	9670	9670	9670	20
623	20230905	094000	104476360	9670	9670	9670	9670	0
624	20230905	093900	104476360	9670	9670	9670	9670	0
625	20230905	093800	104476360	9670	9650	9670	9640	58
626	20230905	093700	103917200	9680	9680	9680	9680	0
627	20230905	093600	103917200	9680	9680	9680	9680	101
628	20230905	093500	102939520	9680	9680	9680	9680	30
629	20230905	093400	102649120	9680	9650	9680	9650	360
630	20230905	093300	99167940	9670	9670	9670	9670	13
631	20230905	093200	99042230	9630	9630	9630	9630	189
632	20230905	093100	97222160	9640	9640	9640	9640	212
633	20230905	093000	95178480	9640	9640	9640	9640	12
634	20230905	092900	95062800	9650	9680	9680	9650	412
635	20230905	092800	91085880	9680	9680	9680	9680	0
636	20230905	092700	91085880	9680	9680	9680	9680	1
637	20230905	092600	91076200	9680	9640	9680	9640	3
638	20230905	092500	91047200	9680	9680	9680	9650	202
639	20230905	092400	89097840	9650	9650	9650	9650	153
640	20230905	092300	87621390	9680	9650	9680	9650	26
641	20230905	092200	87370460	9650	9680	9680	9650	145
642	20230905	092100	85968120	9690	9690	9690	9690	0
643	20230905	092000	85968120	9690	9680	9690	9640	513
644	20230905	091900	81002310	9680	9680	9680	9680	109
645	20230905	091800	79947190	9680	9630	9680	9630	413
646	20230905	091700	75950950	9680	9680	9680	9630	3
647	20230905	091600	75921960	9630	9630	9630	9630	47
648	20230905	091500	75469350	9680	9690	9700	9620	160
649	20230905	091400	73921900	9700	9670	9700	9670	851
650	20230905	091300	65679140	9690	9670	9690	9660	62
651	20230905	091200	65079670	9670	9670	9670	9670	129
652	20230905	091100	63832240	9630	9650	9650	9630	135
653	20230905	091000	62532170	9650	9650	9670	9650	107
654	20230905	090900	61499560	9620	9620	9620	9620	30
655	20230905	090800	61210960	9650	9640	9650	9640	206
656	20230905	090700	59224060	9600	9640	9640	9600	628
657	20230905	090600	53182200	9640	9640	9640	9610	841
658	20230905	090500	45099170	9640	9640	9640	9640	17
659	20230905	090400	44935290	9610	9640	9640	9610	114
660	20230905	090300	43836750	9640	9690	9690	9640	754
661	20230905	090200	36562990	9650	9650	9700	9650	205
662	20230905	090100	34582140	9640	9640	9640	9640	354
663	20230905	090000	31169580	9590	9750	9750	9570	3223