KissMeData/306200/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203300	759505700	140800	140800	140800	140800	51
3	20230911	203200	759505700	140800	140800	140800	140800	0
4	20230911	203100	759505700	140800	140800	140800	140800	0
5	20230911	203000	759505700	140800	140800	140800	140800	0
6	20230911	202900	759505700	140800	140800	140800	140800	0
7	20230911	202800	759505700	140800	140800	140800	140800	0
8	20230911	202700	759505700	140800	140800	140800	140800	0
9	20230911	202600	759505700	140800	140800	140800	140800	0
10	20230911	202500	759505700	140800	140800	140800	140800	0
11	20230911	202400	759505700	140800	140800	140800	140800	0
12	20230911	202300	759505700	140800	140800	140800	140800	0
13	20230911	202200	759505700	140800	140800	140800	140800	0
14	20230911	202100	759505700	140800	140800	140800	140800	0
15	20230911	202000	759505700	140800	140800	140800	140800	0
16	20230911	201900	759505700	140800	140800	140800	140800	0
17	20230911	201800	759505700	140800	140800	140800	140800	0
18	20230911	201700	759505700	140800	140800	140800	140800	0
19	20230911	201600	759505700	140800	140800	140800	140800	0
20	20230911	201500	759505700	140800	140800	140800	140800	0
21	20230911	201400	759505700	140800	140800	140800	140800	0
22	20230911	201300	759505700	140800	140800	140800	140800	0
23	20230911	201200	759505700	140800	140800	140800	140800	0
24	20230911	201100	759505700	140800	140800	140800	140800	0
25	20230911	201000	759505700	140800	140800	140800	140800	0
26	20230911	200900	759505700	140800	140800	140800	140800	0
27	20230911	200800	759505700	140800	140800	140800	140800	0
28	20230911	200700	759505700	140800	140800	140800	140800	0
29	20230911	200600	759505700	140800	140800	140800	140800	0
30	20230911	200500	759505700	140800	140800	140800	140800	0
31	20230911	200400	759505700	140800	140800	140800	140800	0
32	20230911	200300	759505700	140800	140800	140800	140800	51
33	20230911	200200	759505700	140800	140800	140800	140800	0
34	20230911	200100	759505700	140800	140800	140800	140800	0
35	20230911	200000	759505700	140800	140800	140800	140800	0
36	20230911	195900	759505700	140800	140800	140800	140800	0
37	20230911	195800	759505700	140800	140800	140800	140800	0
38	20230911	195700	759505700	140800	140800	140800	140800	0
39	20230911	195600	759505700	140800	140800	140800	140800	0
40	20230911	195500	759505700	140800	140800	140800	140800	0
41	20230911	195400	759505700	140800	140800	140800	140800	0
42	20230911	195300	759505700	140800	140800	140800	140800	0
43	20230911	195200	759505700	140800	140800	140800	140800	0
44	20230911	195100	759505700	140800	140800	140800	140800	0
45	20230911	195000	759505700	140800	140800	140800	140800	0
46	20230911	194900	759505700	140800	140800	140800	140800	0
47	20230911	194800	759505700	140800	140800	140800	140800	0
48	20230911	194700	759505700	140800	140800	140800	140800	0
49	20230911	194600	759505700	140800	140800	140800	140800	0
50	20230911	194500	759505700	140800	140800	140800	140800	0
51	20230911	194400	759505700	140800	140800	140800	140800	0
52	20230911	194300	759505700	140800	140800	140800	140800	0
53	20230911	194200	759505700	140800	140800	140800	140800	0
54	20230911	194100	759505700	140800	140800	140800	140800	0
55	20230911	194000	759505700	140800	140800	140800	140800	0
56	20230911	193900	759505700	140800	140800	140800	140800	0
57	20230911	193800	759505700	140800	140800	140800	140800	0
58	20230911	193700	759505700	140800	140800	140800	140800	0
59	20230911	193600	759505700	140800	140800	140800	140800	0
60	20230911	193500	759505700	140800	140800	140800	140800	0
61	20230911	193400	759505700	140800	140800	140800	140800	0
62	20230911	193300	759505700	140800	140800	140800	140800	51
63	20230911	193200	759505700	140800	140800	140800	140800	0
64	20230911	193100	759505700	140800	140800	140800	140800	0
65	20230911	193000	759505700	140800	140800	140800	140800	0
66	20230911	192900	759505700	140800	140800	140800	140800	0
67	20230911	192800	759505700	140800	140800	140800	140800	0
68	20230911	192700	759505700	140800	140800	140800	140800	0
69	20230911	192600	759505700	140800	140800	140800	140800	0
70	20230911	192500	759505700	140800	140800	140800	140800	0
71	20230911	192400	759505700	140800	140800	140800	140800	0
72	20230911	192300	759505700	140800	140800	140800	140800	0
73	20230911	192200	759505700	140800	140800	140800	140800	0
74	20230911	192100	759505700	140800	140800	140800	140800	0
75	20230911	192000	759505700	140800	140800	140800	140800	0
76	20230911	191900	759505700	140800	140800	140800	140800	0
77	20230911	191800	759505700	140800	140800	140800	140800	0
78	20230911	191700	759505700	140800	140800	140800	140800	0
79	20230911	191600	759505700	140800	140800	140800	140800	0
80	20230911	191500	759505700	140800	140800	140800	140800	0
81	20230911	191400	759505700	140800	140800	140800	140800	0
82	20230911	191300	759505700	140800	140800	140800	140800	0
83	20230911	191200	759505700	140800	140800	140800	140800	0
84	20230911	191100	759505700	140800	140800	140800	140800	0
85	20230911	191000	759505700	140800	140800	140800	140800	0
86	20230911	190900	759505700	140800	140800	140800	140800	0
87	20230911	190800	759505700	140800	140800	140800	140800	0
88	20230911	190700	759505700	140800	140800	140800	140800	0
89	20230911	190600	759505700	140800	140800	140800	140800	0
90	20230911	190500	759505700	140800	140800	140800	140800	0
91	20230911	190400	759505700	140800	140800	140800	140800	0
92	20230911	190300	759505700	140800	140800	140800	140800	51
93	20230911	190200	759505700	140800	140800	140800	140800	0
94	20230911	190100	759505700	140800	140800	140800	140800	0
95	20230911	190000	759505700	140800	140800	140800	140800	0
96	20230911	185900	759505700	140800	140800	140800	140800	0
97	20230911	185800	759505700	140800	140800	140800	140800	0
98	20230911	185700	759505700	140800	140800	140800	140800	0
99	20230911	185600	759505700	140800	140800	140800	140800	0
100	20230911	185500	759505700	140800	140800	140800	140800	0
101	20230911	185400	759505700	140800	140800	140800	140800	0
102	20230911	185300	759505700	140800	140800	140800	140800	0
103	20230911	185200	759505700	140800	140800	140800	140800	0
104	20230911	185100	759505700	140800	140800	140800	140800	0
105	20230911	185000	759505700	140800	140800	140800	140800	0
106	20230911	184900	759505700	140800	140800	140800	140800	0
107	20230911	184800	759505700	140800	140800	140800	140800	0
108	20230911	184700	759505700	140800	140800	140800	140800	0
109	20230911	184600	759505700	140800	140800	140800	140800	0
110	20230911	184500	759505700	140800	140800	140800	140800	0
111	20230911	184400	759505700	140800	140800	140800	140800	0
112	20230911	184300	759505700	140800	140800	140800	140800	0
113	20230911	184200	759505700	140800	140800	140800	140800	0
114	20230911	184100	759505700	140800	140800	140800	140800	0
115	20230911	184000	759505700	140800	140800	140800	140800	0
116	20230911	183900	759505700	140800	140800	140800	140800	0
117	20230911	183800	759505700	140800	140800	140800	140800	0
118	20230911	183700	759505700	140800	140800	140800	140800	0
119	20230911	183600	759505700	140800	140800	140800	140800	0
120	20230911	183500	759505700	140800	140800	140800	140800	0
121	20230911	183400	759505700	140800	140800	140800	140800	0
122	20230911	183300	759505700	140800	140800	140800	140800	51
123	20230911	183200	759505700	140800	140800	140800	140800	0
124	20230911	183100	759505700	140800	140800	140800	140800	0
125	20230911	183000	759505700	140800	140800	140800	140800	0
126	20230911	182900	759505700	140800	140800	140800	140800	0
127	20230911	182800	759505700	140800	140800	140800	140800	0
128	20230911	182700	759505700	140800	140800	140800	140800	0
129	20230911	182600	759505700	140800	140800	140800	140800	0
130	20230911	182500	759505700	140800	140800	140800	140800	0
131	20230911	182400	759505700	140800	140800	140800	140800	0
132	20230911	182300	759505700	140800	140800	140800	140800	0
133	20230911	182200	759505700	140800	140800	140800	140800	0
134	20230911	182100	759505700	140800	140800	140800	140800	0
135	20230911	182000	759505700	140800	140800	140800	140800	0
136	20230911	181900	759505700	140800	140800	140800	140800	0
137	20230911	181800	759505700	140800	140800	140800	140800	0
138	20230911	181700	759505700	140800	140800	140800	140800	0
139	20230911	181600	759505700	140800	140800	140800	140800	0
140	20230911	181500	759505700	140800	140800	140800	140800	0
141	20230911	181400	759505700	140800	140800	140800	140800	0
142	20230911	181300	759505700	140800	140800	140800	140800	0
143	20230911	181200	759505700	140800	140800	140800	140800	0
144	20230911	181100	759505700	140800	140800	140800	140800	0
145	20230911	181000	759505700	140800	140800	140800	140800	0
146	20230911	180900	759505700	140800	140800	140800	140800	0
147	20230911	180800	759505700	140800	140800	140800	140800	0
148	20230911	180700	759505700	140800	140800	140800	140800	0
149	20230911	180600	759505700	140800	140800	140800	140800	0
150	20230911	180500	759505700	140800	140800	140800	140800	0
151	20230911	180400	759505700	140800	140800	140800	140800	0
152	20230911	180300	759505700	140800	140800	140800	140800	51
153	20230911	180200	759505700	140800	140800	140800	140800	0
154	20230911	180100	759505700	140800	140800	140800	140800	0
155	20230911	180000	759505700	140800	140800	140800	140800	0
156	20230911	175900	759505700	140800	140800	140800	140800	0
157	20230911	175800	759505700	140800	140800	140800	140800	0
158	20230911	175700	759505700	140800	140800	140800	140800	0
159	20230911	175600	759505700	140800	140800	140800	140800	0
160	20230911	175500	759505700	140800	140800	140800	140800	0
161	20230911	175400	759505700	140800	140800	140800	140800	0
162	20230911	175300	759505700	140800	140800	140800	140800	0
163	20230911	175200	759505700	140800	140800	140800	140800	0
164	20230911	175100	759505700	140800	140800	140800	140800	0
165	20230911	175000	759505700	140800	140800	140800	140800	0
166	20230911	174900	759505700	140800	140800	140800	140800	0
167	20230911	174800	759505700	140800	140800	140800	140800	0
168	20230911	174700	759505700	140800	140800	140800	140800	0
169	20230911	174600	759505700	140800	140800	140800	140800	0
170	20230911	174500	759505700	140800	140800	140800	140800	0
171	20230911	174400	759505700	140800	140800	140800	140800	0
172	20230911	174300	759505700	140800	140800	140800	140800	0
173	20230911	174200	759505700	140800	140800	140800	140800	0
174	20230911	174100	759505700	140800	140800	140800	140800	0
175	20230911	174000	759505700	140800	140800	140800	140800	0
176	20230911	173900	759505700	140800	140800	140800	140800	0
177	20230911	173800	759505700	140800	140800	140800	140800	0
178	20230911	173700	759505700	140800	140800	140800	140800	0
179	20230911	173600	759505700	140800	140800	140800	140800	0
180	20230911	173500	759505700	140800	140800	140800	140800	0
181	20230911	173400	759505700	140800	140800	140800	140800	0
182	20230911	173300	759505700	140800	140800	140800	140800	51
183	20230911	173200	759505700	140800	140800	140800	140800	0
184	20230911	173100	759505700	140800	140800	140800	140800	0
185	20230911	173000	759505700	140800	140800	140800	140800	0
186	20230911	172900	759505700	140800	140800	140800	140800	0
187	20230911	172800	759505700	140800	140800	140800	140800	0
188	20230911	172700	759505700	140800	140800	140800	140800	0
189	20230911	172600	759505700	140800	140800	140800	140800	0
190	20230911	172500	759505700	140800	140800	140800	140800	0
191	20230911	172400	759505700	140800	140800	140800	140800	0
192	20230911	172300	759505700	140800	140800	140800	140800	0
193	20230911	172200	759505700	140800	140800	140800	140800	0
194	20230911	172100	759505700	140800	140800	140800	140800	0
195	20230911	172000	759505700	140800	140800	140800	140800	0
196	20230911	171900	759505700	140800	140800	140800	140800	0
197	20230911	171800	759505700	140800	140800	140800	140800	0
198	20230911	171700	759505700	140800	140800	140800	140800	0
199	20230911	171600	759505700	140800	140800	140800	140800	0
200	20230911	171500	759505700	140800	140800	140800	140800	0
201	20230911	171400	759505700	140800	140800	140800	140800	0
202	20230911	171300	759505700	140800	140800	140800	140800	0
203	20230911	171200	759505700	140800	140800	140800	140800	0
204	20230911	171100	759505700	140800	140800	140800	140800	0
205	20230911	171000	759505700	140800	140800	140800	140800	0
206	20230911	170900	759505700	140800	140800	140800	140800	0
207	20230911	170800	759505700	140800	140800	140800	140800	0
208	20230911	170700	759505700	140800	140800	140800	140800	0
209	20230911	170600	759505700	140800	140800	140800	140800	0
210	20230911	170500	759505700	140800	140800	140800	140800	0
211	20230911	170400	759505700	140800	140800	140800	140800	0
212	20230911	170300	759505700	140800	140800	140800	140800	51
213	20230911	170200	759505700	140800	140800	140800	140800	0
214	20230911	170100	759505700	140800	140800	140800	140800	0
215	20230911	170000	759505700	140800	140800	140800	140800	0
216	20230911	165900	759505700	140800	140800	140800	140800	0
217	20230911	165800	759505700	140800	140800	140800	140800	0
218	20230911	165700	759505700	140800	140800	140800	140800	0
219	20230911	165600	759505700	140800	140800	140800	140800	0
220	20230911	165500	759505700	140800	140800	140800	140800	0
221	20230911	165400	759505700	140800	140800	140800	140800	0
222	20230911	165300	759505700	140800	140800	140800	140800	0
223	20230911	165200	759505700	140800	140800	140800	140800	0
224	20230911	165100	759505700	140800	140800	140800	140800	0
225	20230911	165000	759505700	140800	140800	140800	140800	0
226	20230911	164900	759505700	140800	140800	140800	140800	0
227	20230911	164800	759505700	140800	140800	140800	140800	0
228	20230911	164700	759505700	140800	140800	140800	140800	0
229	20230911	164600	759505700	140800	140800	140800	140800	0
230	20230911	164500	759505700	140800	140800	140800	140800	0
231	20230911	164400	759505700	140800	140800	140800	140800	0
232	20230911	164300	759505700	140800	140800	140800	140800	0
233	20230911	164200	759505700	140800	140800	140800	140800	0
234	20230911	164100	759505700	140800	140800	140800	140800	0
235	20230911	164000	759505700	140800	140800	140800	140800	0
236	20230911	163900	759505700	140800	140800	140800	140800	0
237	20230911	163800	759505700	140800	140800	140800	140800	0
238	20230911	163700	759505700	140800	140800	140800	140800	0
239	20230911	163600	759505700	140800	140800	140800	140800	0
240	20230911	163500	759505700	140800	140800	140800	140800	0
241	20230911	163400	759505700	140800	140800	140800	140800	0
242	20230911	163300	759505700	140800	140800	140800	140800	51
243	20230911	163200	759505700	140800	140800	140800	140800	0
244	20230911	163100	759505700	140800	140800	140800	140800	0
245	20230911	163000	759505700	140800	140800	140800	140800	0
246	20230911	162900	759505700	140800	140800	140800	140800	0
247	20230911	162800	759505700	140800	140800	140800	140800	0
248	20230911	162700	759505700	140800	140800	140800	140800	0
249	20230911	162600	759505700	140800	140800	140800	140800	0
250	20230911	162500	759505700	140800	140800	140800	140800	0
251	20230911	162400	759505700	140800	140800	140800	140800	0
252	20230911	162300	759505700	140800	140800	140800	140800	0
253	20230911	162200	759505700	140800	140800	140800	140800	0
254	20230911	162100	759505700	140800	140800	140800	140800	0
255	20230911	162000	759505700	140800	140800	140800	140800	0
256	20230911	161900	759505700	140800	140800	140800	140800	0
257	20230911	161800	759505700	140800	140800	140800	140800	0
258	20230911	161700	759505700	140800	140800	140800	140800	0
259	20230911	161600	759505700	140800	140800	140800	140800	0
260	20230911	161500	759505700	140800	140800	140800	140800	0
261	20230911	161400	759505700	140800	140800	140800	140800	0
262	20230911	161300	759505700	140800	140800	140800	140800	0
263	20230911	161200	759505700	140800	140800	140800	140800	0
264	20230911	161100	759505700	140800	140800	140800	140800	0
265	20230911	161000	759505700	140800	140800	140800	140800	0
266	20230911	160900	759505700	140800	140800	140800	140800	0
267	20230911	160800	759505700	140800	140800	140800	140800	0
268	20230911	160700	759505700	140800	140800	140800	140800	0
269	20230911	160600	759505700	140800	140800	140800	140800	0
270	20230911	160500	759505700	140800	140800	140800	140800	0
271	20230911	160400	759505700	140800	140800	140800	140800	0
272	20230911	160300	759505700	140800	140800	140800	140800	51
273	20230911	160200	759505700	140800	140800	140800	140800	0
274	20230911	160100	759505700	140800	140800	140800	140800	0
275	20230911	160000	759505700	140800	140800	140800	140800	0
276	20230911	155900	759505700	140800	140800	140800	140800	0
277	20230911	155800	759505700	140800	140800	140800	140800	0
278	20230911	155700	759505700	140800	140800	140800	140800	0
279	20230911	155600	759505700	140800	140800	140800	140800	0
280	20230911	155500	759505700	140800	140800	140800	140800	0
281	20230911	155400	759505700	140800	140800	140800	140800	0
282	20230911	155300	759505700	140800	140800	140800	140800	0
283	20230911	155200	759505700	140800	140800	140800	140800	0
284	20230911	155100	759505700	140800	140800	140800	140800	0
285	20230911	155000	759505700	140800	140800	140800	140800	0
286	20230911	154900	759505700	140800	140800	140800	140800	0
287	20230911	154800	759505700	140800	140800	140800	140800	0
288	20230911	154700	759505700	140800	140800	140800	140800	0
289	20230911	154600	759505700	140800	140800	140800	140800	0
290	20230911	154500	759505700	140800	140800	140800	140800	0
291	20230911	154400	759505700	140800	140800	140800	140800	0
292	20230911	154300	759505700	140800	140800	140800	140800	0
293	20230911	154200	759505700	140800	140800	140800	140800	0
294	20230911	154100	759505700	140800	140800	140800	140800	0
295	20230911	154000	759505700	140800	140800	140800	140800	0
296	20230911	153900	759505700	140800	140800	140800	140800	0
297	20230911	153800	759505700	140800	140800	140800	140800	0
298	20230911	153700	759505700	140800	140800	140800	140800	0
299	20230911	153600	759505700	140800	140800	140800	140800	0
300	20230911	153500	759505700	140800	140800	140800	140800	0
301	20230911	153400	759505700	140800	140800	140800	140800	0
302	20230911	153300	759505700	140800	140800	140800	140800	51
303	20230911	153200	759505700	140800	140800	140800	140800	0
304	20230911	153100	759505700	140800	140800	140800	140800	0
305	20230911	153000	759505700	140800	140800	140800	140800	51
306	20230911	152900	752324900	140200	140200	140200	140200	0
307	20230911	152800	752324900	140200	140200	140200	140200	0
308	20230911	152700	752324900	140200	140200	140200	140200	0
309	20230911	152600	752324900	140200	140200	140200	140200	0
310	20230911	152500	752324900	140200	140200	140200	140200	0
311	20230911	152400	752324900	140200	140200	140200	140200	0
312	20230911	152300	752324900	140200	140200	140200	140200	0
313	20230911	152200	752324900	140200	140200	140200	140200	0
314	20230911	152100	752324900	140200	140200	140200	140200	0
315	20230911	152000	752324900	140200	140200	140200	140200	0
316	20230911	151900	752324900	140200	140200	140200	140200	23
317	20230911	151800	749100300	140300	140300	140300	140300	7
318	20230911	151700	748118200	140300	140300	140400	140300	29
319	20230911	151600	744049400	140300	140300	140300	140300	5
320	20230911	151500	743347900	140300	140400	140400	140300	8
321	20230911	151400	742225300	140400	140400	140400	140400	0
322	20230911	151300	742225300	140400	140400	140400	140400	6
323	20230911	151200	741382900	140500	140500	140500	140500	0
324	20230911	151100	741382900	140500	140500	140500	140500	15
325	20230911	151000	739275400	140600	140600	140600	140600	20
326	20230911	150900	736463400	140800	140800	140800	140800	0
327	20230911	150800	736463400	140800	140700	140800	140700	13
328	20230911	150700	734634200	140700	140700	140700	140700	0
329	20230911	150600	734634200	140700	140700	140700	140700	0
330	20230911	150500	734634200	140700	140700	140700	140700	18
331	20230911	150400	732101600	140800	140800	140800	140800	0
332	20230911	150300	732101600	140800	140800	140800	140800	0
333	20230911	150200	732101600	140800	140800	140800	140800	1
334	20230911	150100	731960800	140800	140800	140800	140800	0
335	20230911	150000	731960800	140800	140800	140800	140800	5
336	20230911	145900	731256800	140800	140800	140800	140700	13
337	20230911	145800	729426600	140800	140700	140800	140700	8
338	20230911	145700	728300500	140700	141000	141000	140700	13
339	20230911	145600	726468800	140700	141100	141100	140700	10
340	20230911	145500	725059400	141100	141000	141100	141000	6
341	20230911	145400	724213000	141000	141000	141000	141000	11
342	20230911	145300	722662000	140800	140800	140800	140800	22
343	20230911	145200	719564400	140800	140800	140800	140800	5
344	20230911	145100	718860400	140800	140800	140800	140800	12
345	20230911	145000	717170800	140800	140800	140800	140800	3
346	20230911	144900	716748400	140800	140800	140800	140600	23
347	20230911	144800	713511800	140800	140800	140800	140800	7
348	20230911	144700	712526200	141000	141000	141000	141000	6
349	20230911	144600	711680200	141000	140700	141000	140700	11
350	20230911	144500	710130100	140700	140700	140700	140700	22
351	20230911	144400	707034700	140700	140800	140800	140700	9
352	20230911	144300	705768200	140800	141000	141000	140700	27
353	20230911	144200	701966100	141000	140900	141000	140900	6
354	20230911	144100	701120200	141000	141000	141000	141000	7
355	20230911	144000	700133200	140900	140900	140900	140900	7
356	20230911	143900	699146900	140800	140400	140800	140400	154
357	20230911	143800	677487300	140400	140400	140400	140300	13
358	20230911	143700	675662800	140400	140400	140400	140400	1
359	20230911	143600	675522400	140400	140400	140400	140400	5
360	20230911	143500	674820400	140700	140600	140700	140300	50
361	20230911	143400	667790600	140600	140600	140600	140600	1
362	20230911	143300	667650000	140200	140200	140200	140200	0
363	20230911	143200	667650000	140200	140600	140600	140200	6
364	20230911	143100	666808400	140200	140200	140200	140200	18
365	20230911	143000	664284800	140100	140200	140200	140100	17
366	20230911	142900	661901900	140200	140200	140200	140200	10
367	20230911	142800	660499900	140300	140200	140300	140200	16
368	20230911	142700	658256600	140300	140300	140300	140300	6
369	20230911	142600	657414800	140200	140200	140200	140200	4
370	20230911	142500	656854000	140200	140300	140300	140200	11
371	20230911	142400	655311700	140300	140200	140300	140200	14
372	20230911	142300	653348300	140200	140300	140300	140200	5
373	20230911	142200	652646900	140200	140300	140300	140200	11
374	20230911	142100	651104200	140200	140300	140300	140200	19
375	20230911	142000	648440300	140300	140300	140300	140300	1
376	20230911	141900	648300000	140300	140200	140300	140200	11
377	20230911	141800	646757300	140200	140200	140200	140200	0
378	20230911	141700	646757300	140200	140300	140300	140200	7
379	20230911	141600	645775700	140300	140300	140300	140300	6
380	20230911	141500	644933900	140200	140200	140200	140200	0
381	20230911	141400	644933900	140200	140300	140300	140200	7
382	20230911	141300	643951900	140300	140300	140300	140200	22
383	20230911	141200	640865700	140400	140400	140400	140400	0
384	20230911	141100	640865700	140400	140400	140400	140400	1
385	20230911	141000	640725300	140200	140200	140200	140200	18
386	20230911	140900	638201700	140100	140100	140100	140100	4
387	20230911	140800	637641300	140200	140300	140300	140200	24
388	20230911	140700	634276000	140200	140300	140300	140200	8
389	20230911	140600	633154300	140300	140300	140300	140300	3
390	20230911	140500	632733400	140400	140400	140400	140400	216
391	20230911	140400	602407000	140500	140500	140500	140500	1
392	20230911	140300	602266500	140400	140300	140400	140300	24
393	20230911	140200	598897000	140300	140300	140300	140300	0
394	20230911	140100	598897000	140300	140500	140500	140300	4
395	20230911	140000	598335600	140300	140300	140300	140300	15
396	20230911	135900	596231100	140300	140300	140300	140300	0
397	20230911	135800	596231100	140300	140300	140300	140300	0
398	20230911	135700	596231100	140300	140200	140300	140200	9
399	20230911	135600	594968700	140500	140500	140500	140500	1
400	20230911	135500	594828200	140200	140200	140200	140200	5
401	20230911	135400	594127200	140200	140200	140300	140100	43
402	20230911	135300	588099100	140400	140300	140400	140300	4
403	20230911	135200	587537800	140400	140400	140400	140400	6
404	20230911	135100	586695400	140300	140400	140400	140300	2
405	20230911	135000	586414700	140400	140400	140400	140400	1
406	20230911	134900	586274300	140400	140400	140400	140300	14
407	20230911	134800	584308800	140600	140600	140600	140600	0
408	20230911	134700	584308800	140600	140400	140600	140400	25
409	20230911	134600	580798600	140400	140400	140400	140400	7
410	20230911	134500	579815800	140500	140400	140500	140400	2
411	20230911	134400	579534900	140400	140400	140400	140400	3
412	20230911	134300	579113700	140600	140600	140600	140600	1
413	20230911	134200	578973100	140500	140400	140500	140400	2
414	20230911	134100	578692200	140400	140300	140400	140300	12
415	20230911	134000	577007600	140300	140200	140300	140100	38
416	20230911	133900	571679000	140200	140200	140200	140200	1
417	20230911	133800	571538800	140200	140100	140200	140100	12
418	20230911	133700	569857100	140100	140200	140200	140100	2
419	20230911	133600	569576800	140100	140200	140200	140100	32
420	20230911	133500	565091400	140200	140200	140200	140200	1
421	20230911	133400	564951200	140200	140200	140200	140100	115
422	20230911	133300	548838200	140100	140200	140200	140100	7
423	20230911	133200	547856900	140100	140200	140200	140100	5
424	20230911	133100	547156300	140200	140200	140200	140200	4
425	20230911	133000	546595500	140200	140300	140300	140200	6
426	20230911	132900	545754200	140200	140300	140300	140200	50
427	20230911	132800	538744100	140200	140200	140300	140200	15
428	20230911	132700	536640600	140200	140200	140200	140200	6
429	20230911	132600	535799400	140300	140200	140300	140200	9
430	20230911	132500	534537500	140200	140300	140300	140200	51
431	20230911	132400	527382900	140300	140500	140500	140300	75
432	20230911	132300	516854900	140500	140600	140600	140500	2
433	20230911	132200	516573800	140400	140300	140400	140300	15
434	20230911	132100	514468300	140400	140600	140600	140400	118
435	20230911	132000	497896000	140600	140700	140700	140600	18
436	20230911	131900	495364400	140700	140800	140800	140700	4
437	20230911	131800	494801500	140800	140800	140800	140800	0
438	20230911	131700	494801500	140800	140800	140800	140800	0
439	20230911	131600	494801500	140800	140700	140800	140700	6
440	20230911	131500	493957200	140800	140800	140800	140800	1
441	20230911	131400	493816400	140600	140600	140600	140600	0
442	20230911	131300	493816400	140600	140500	140600	140500	11
443	20230911	131200	492269900	140600	140600	140700	140600	5
444	20230911	131100	491566800	140700	140700	140700	140600	10
445	20230911	131000	490159900	140700	140800	140800	140700	2
446	20230911	130900	489878400	140600	140600	140600	140600	0
447	20230911	130800	489878400	140600	140700	140700	140600	57
448	20230911	130700	481863800	140700	140700	140700	140700	3
449	20230911	130600	481441700	140700	140700	140700	140700	0
450	20230911	130500	481441700	140700	140700	140700	140700	19
451	20230911	130400	478768400	140700	140700	140700	140700	1
452	20230911	130300	478627700	140700	140700	140800	140700	8
453	20230911	130200	477501600	140800	140800	140800	140800	0
454	20230911	130100	477501600	140800	140900	140900	140800	8
455	20230911	130000	476374700	140800	140800	140800	140800	0
456	20230911	125900	476374700	140800	140900	140900	140800	3
457	20230911	125800	475952200	140900	140900	141000	140900	9
458	20230911	125700	474683500	140900	140900	140900	140900	0
459	20230911	125600	474683500	140900	140900	140900	140900	0
460	20230911	125500	474683500	140900	140900	140900	140900	5
461	20230911	125400	473979000	140900	140900	140900	140900	0
462	20230911	125300	473979000	140900	140900	140900	140900	1
463	20230911	125200	473838100	140900	140900	140900	140900	20
464	20230911	125100	471020100	140800	140800	140800	140800	3
465	20230911	125000	470597700	140800	140800	140800	140800	2
466	20230911	124900	470316100	140900	140900	140900	140900	2
467	20230911	124800	470034300	140900	140900	140900	140900	93
468	20230911	124700	456930600	140800	140700	140800	140700	7
469	20230911	124600	455945300	140700	140700	140700	140700	1
470	20230911	124500	455804600	140700	140700	140700	140700	1
471	20230911	124400	455663900	140800	140800	140800	140800	5
472	20230911	124300	454959900	140700	140800	140800	140700	5
473	20230911	124200	454256000	140800	140800	140800	140800	1
474	20230911	124100	454115200	140700	140700	140700	140700	0
475	20230911	124000	454115200	140700	140700	140700	140700	3
476	20230911	123900	453693100	140900	140700	140900	140600	11
477	20230911	123800	452144400	140700	140700	140700	140700	1
478	20230911	123700	452003700	140700	140700	140700	140700	6
479	20230911	123600	451159500	140800	140800	140800	140800	5
480	20230911	123500	450455500	140700	140700	140700	140700	3
481	20230911	123400	450033400	140800	140900	140900	140800	9
482	20230911	123300	448765500	140800	140800	140800	140800	1
483	20230911	123200	448624700	140800	140800	140800	140800	2
484	20230911	123100	448343100	140800	140800	140900	140800	11
485	20230911	123000	446793800	140800	140800	140800	140800	1
486	20230911	122900	446653000	140800	140800	140800	140800	2
487	20230911	122800	446371400	140800	140800	140800	140800	1
488	20230911	122700	446230600	140700	140700	140700	140700	3
489	20230911	122600	445808500	140700	140700	140700	140700	2
490	20230911	122500	445527100	140600	140600	140600	140600	0
491	20230911	122400	445527100	140600	140600	140600	140600	0
492	20230911	122300	445527100	140600	140800	140800	140600	10
493	20230911	122200	444119400	140800	140800	140800	140800	2
494	20230911	122100	443837800	140800	140800	140800	140800	1
495	20230911	122000	443697000	140800	140800	140800	140800	1
496	20230911	121900	443556200	140700	140700	140700	140700	1
497	20230911	121800	443415500	140800	140800	140800	140800	4
498	20230911	121700	442852300	140800	140700	140800	140700	2
499	20230911	121600	442570800	140600	140600	140600	140600	0
500	20230911	121500	442570800	140600	140600	140600	140600	1
501	20230911	121400	442430200	140700	140800	140800	140700	4
502	20230911	121300	441867100	140800	140800	140800	140800	0
503	20230911	121200	441867100	140800	140800	140800	140800	2
504	20230911	121100	441585500	140700	140700	140700	140700	1
505	20230911	121000	441444800	140700	140800	140800	140700	3
506	20230911	120900	441022500	140800	140800	140800	140800	3
507	20230911	120800	440600100	140700	140700	140700	140700	9
508	20230911	120700	439333800	140800	140800	140800	140800	0
509	20230911	120600	439333800	140800	140800	140800	140800	3
510	20230911	120500	438911400	140800	140800	140800	140800	2
511	20230911	120400	438629800	140900	140900	140900	140900	3
512	20230911	120300	438207100	140900	140900	140900	140900	4
513	20230911	120200	437643500	140700	140800	140800	140700	3
514	20230911	120100	437221200	140900	140900	140900	140900	5
515	20230911	120000	436516700	140800	140800	140800	140800	1
516	20230911	115900	436375900	140800	140900	140900	140800	6
517	20230911	115800	435530600	140800	140800	140800	140800	21
518	20230911	115700	432573800	140800	140800	140800	140800	0
519	20230911	115600	432573800	140800	140600	140800	140600	48
520	20230911	115500	425815700	140600	140600	140600	140600	1
521	20230911	115400	425675100	140600	140600	140600	140600	2
522	20230911	115300	425393900	140700	140700	140700	140600	13
523	20230911	115200	423564900	140600	140600	140600	140600	0
524	20230911	115100	423564900	140600	140600	140600	140600	1
525	20230911	115000	423424300	140700	140600	140700	140600	8
526	20230911	114900	422299000	140600	140600	140600	140600	1
527	20230911	114800	422158400	140600	140700	140700	140600	6
528	20230911	114700	421314300	140600	140600	140600	140600	1
529	20230911	114600	421173700	140600	140600	140600	140600	2
530	20230911	114500	420892500	140600	140700	140700	140600	6
531	20230911	114400	420048400	140600	140600	140600	140600	2
532	20230911	114300	419767200	140700	140700	140700	140700	0
533	20230911	114200	419767200	140700	140600	140700	140600	6
534	20230911	114100	418923100	140600	140600	140600	140600	2
535	20230911	114000	418641900	140700	140700	140700	140700	5
536	20230911	113900	417938400	140600	140600	140600	140600	2
537	20230911	113800	417657200	140700	140700	140700	140700	1
538	20230911	113700	417516500	140600	140700	140700	140600	8
539	20230911	113600	416391200	140600	140600	140600	140600	1
540	20230911	113500	416250600	140600	140600	140600	140600	1
541	20230911	113400	416110000	140700	140700	140700	140700	5
542	20230911	113300	415406500	140600	140600	140600	140600	3
543	20230911	113200	414984700	140700	140700	140700	140600	14
544	20230911	113100	413015000	140700	140700	140700	140700	10
545	20230911	113000	411608000	140700	140600	140700	140600	2
546	20230911	112900	411326700	140600	140600	140700	140600	36
547	20230911	112800	406264600	140700	140700	140800	140700	39
548	20230911	112700	400777200	140700	140700	140700	140700	2
549	20230911	112600	400495800	140700	140700	140700	140700	0
550	20230911	112500	400495800	140700	140700	140700	140700	3
551	20230911	112400	400073700	140800	140700	140800	140700	5
552	20230911	112300	399369800	140700	140600	140700	140600	6
553	20230911	112200	398526100	140600	140600	140600	140600	0
554	20230911	112100	398526100	140600	140600	140700	140600	7
555	20230911	112000	397541400	140600	140600	140600	140600	0
556	20230911	111900	397541400	140600	140600	140600	140600	0
557	20230911	111800	397541400	140600	140600	140600	140600	5
558	20230911	111700	396838400	140600	140600	140600	140600	2
559	20230911	111600	396557200	140600	140600	140600	140600	2
560	20230911	111500	396276000	140600	140600	140600	140600	2
561	20230911	111400	395994800	140600	140600	140600	140600	0
562	20230911	111300	395994800	140600	140600	140600	140600	3
563	20230911	111200	395573000	140500	140700	140700	140500	12
564	20230911	111100	393885600	140500	140600	140600	140500	41
565	20230911	111000	388125000	140600	140600	140600	140600	5
566	20230911	110900	387422000	140600	140700	140700	140600	20
567	20230911	110800	384609600	140700	140700	140700	140700	1
568	20230911	110700	384468900	140800	140700	140800	140700	26
569	20230911	110600	380810200	140700	140800	140800	140700	214
570	20230911	110500	350699800	140800	140800	140800	140800	3
571	20230911	110400	350277400	140800	140800	140800	140800	56
572	20230911	110300	342392600	140800	140800	140800	140800	1
573	20230911	110200	342251800	140900	140800	140900	140800	6
574	20230911	110100	341406500	140800	140800	140800	140800	1
575	20230911	110000	341265700	140800	140800	140800	140800	3
576	20230911	105900	340843300	140900	140800	140900	140800	6
577	20230911	105800	339998000	140800	140800	140800	140800	0
578	20230911	105700	339998000	140800	140800	140800	140800	2
579	20230911	105600	339716400	140800	140800	140900	140800	36
580	20230911	105500	334647100	140800	140800	140800	140800	0
581	20230911	105400	334647100	140800	140800	140800	140800	3
582	20230911	105300	334224700	140700	140700	140700	140700	0
583	20230911	105200	334224700	140700	140700	140700	140700	3
584	20230911	105100	333802600	140700	140800	140800	140700	7
585	20230911	105000	332817100	140700	140700	140700	140700	2
586	20230911	104900	332535700	140800	140800	140800	140800	5
587	20230911	104800	331831700	140800	140800	140800	140800	3
588	20230911	104700	331409300	140800	140800	140800	140800	8
589	20230911	104600	330282900	140800	140700	140800	140700	2
590	20230911	104500	330001400	140700	140700	140700	140700	2
591	20230911	104400	329720000	140700	140800	140800	140700	2
592	20230911	104300	329438500	140900	140800	140900	140800	57
593	20230911	104200	321407400	140800	140800	140800	140800	0
594	20230911	104100	321407400	140800	140800	140800	140800	0
595	20230911	104000	321407400	140800	140800	140900	140800	10
596	20230911	103900	319998800	140800	140800	140800	140800	0
597	20230911	103800	319998800	140800	140800	140800	140800	1
598	20230911	103700	319858000	140800	140900	140900	140800	16
599	20230911	103600	317603700	140700	140800	140800	140700	62
600	20230911	103500	308875100	140900	140900	140900	140900	5
601	20230911	103400	308170600	140800	140800	140800	140800	1
602	20230911	103300	308029800	140800	140800	140800	140800	1
603	20230911	103200	307889000	140800	140700	140800	140700	4
604	20230911	103100	307325900	140700	140800	140800	140700	22
605	20230911	103000	304230100	140800	140800	140800	140800	12
606	20230911	102900	302540500	140800	140800	140800	140800	0
607	20230911	102800	302540500	140800	140800	140800	140800	2
608	20230911	102700	302258900	140800	140800	140800	140800	1
609	20230911	102600	302118100	140800	140800	140800	140800	15
610	20230911	102500	300006100	140900	140900	140900	140900	5
611	20230911	102400	299301600	140900	140900	140900	140900	3
612	20230911	102300	298878900	140900	140800	140900	140800	8
613	20230911	102200	297751800	140800	140900	140900	140800	9
614	20230911	102100	296483800	140900	140900	140900	140900	1
615	20230911	102000	296342900	140900	140900	140900	140900	3
616	20230911	101900	295920200	140900	140900	140900	140900	3
617	20230911	101800	295497500	140900	140900	140900	140900	15
618	20230911	101700	293384000	140800	140800	140800	140800	3
619	20230911	101600	292961600	140700	140700	140700	140700	4
620	20230911	101500	292398800	140700	140700	140700	140700	1
621	20230911	101400	292258100	140800	140800	140800	140800	4
622	20230911	101300	291694900	140700	140700	140700	140700	2
623	20230911	101200	291413500	140700	140700	140700	140700	1
624	20230911	101100	291272800	140700	140700	140700	140700	3
625	20230911	101000	290850700	140700	140700	140700	140700	1
626	20230911	100900	290710000	140600	140600	140600	140600	4
627	20230911	100800	290147600	140600	140600	140600	140600	9
628	20230911	100700	288882200	140600	141000	141000	140600	171
629	20230911	100600	264797900	140900	140900	140900	140900	2
630	20230911	100500	264516100	140900	140900	140900	140900	0
631	20230911	100400	264516100	140900	140900	140900	140900	2
632	20230911	100300	264234300	140900	140900	140900	140900	3
633	20230911	100200	263811600	141000	141000	141000	141000	0
634	20230911	100100	263811600	141000	141000	141100	141000	15
635	20230911	100000	261696500	141000	140900	141000	140900	31
636	20230911	095900	257325600	140900	140900	141000	140900	21
637	20230911	095800	254366400	140900	141000	141000	140900	17
638	20230911	095700	251969700	140900	140900	140900	140900	0
639	20230911	095600	251969700	140900	140900	140900	140900	6
640	20230911	095500	251124300	140900	141000	141000	140900	4
641	20230911	095400	250560600	141000	141000	141000	141000	4
642	20230911	095300	249996600	141100	141100	141100	141100	3
643	20230911	095200	249573300	141100	141100	141100	141100	2
644	20230911	095100	249291100	141100	141100	141100	141100	33
645	20230911	095000	244634800	141100	141100	141200	141100	19
646	20230911	094900	241952800	141200	141200	141200	141200	20
647	20230911	094800	239128800	141200	141100	141200	141100	4
648	20230911	094700	238564100	141100	141100	141100	141100	1
649	20230911	094600	238423000	141400	141400	141400	141400	1
650	20230911	094500	238281600	141100	141100	141100	141100	3
651	20230911	094400	237858300	141000	141000	141000	141000	1
652	20230911	094300	237717300	141000	141000	141000	141000	3
653	20230911	094200	237294300	141000	141100	141100	141000	39
654	20230911	094100	231793400	141100	141100	141100	141100	2
655	20230911	094000	231511200	141200	141200	141200	141200	0
656	20230911	093900	231511200	141200	141000	141200	141000	41
657	20230911	093800	225727500	141000	141100	141100	141000	10
658	20230911	093700	224316700	141200	141200	141200	141200	15
659	20230911	093600	222198700	141100	141100	141100	141100	0
660	20230911	093500	222198700	141100	141000	141100	141000	10
661	20230911	093400	220788600	141000	141000	141000	141000	12
662	20230911	093300	219096600	141000	141000	141000	141000	20
663	20230911	093200	216276600	141000	141000	141000	141000	6
664	20230911	093100	215430600	141000	141000	141000	141000	131
665	20230911	093000	196959600	141000	141000	141000	141000	30
666	20230911	092900	192729600	141000	141100	141100	141000	32
667	20230911	092800	188215000	141100	141100	141100	141100	0
668	20230911	092700	188215000	141100	141100	141100	141100	7
669	20230911	092600	187227300	141100	141100	141100	141100	0
670	20230911	092500	187227300	141100	141100	141100	141100	5
671	20230911	092400	186521800	141100	141100	141100	141100	11
672	20230911	092300	184969700	141100	141100	141100	141100	10
673	20230911	092200	183558700	141000	141400	141500	141000	11
674	20230911	092100	182004800	141500	141000	141500	141000	21
675	20230911	092000	179035500	141000	141200	141200	141000	16
676	20230911	091900	176777500	141000	141000	141000	141000	0
677	20230911	091800	176777500	141000	141000	141000	141000	16
678	20230911	091700	174521500	141000	141000	141000	141000	1
679	20230911	091600	174380500	141000	141000	141000	141000	0
680	20230911	091500	174380500	141000	141200	141200	141000	17
681	20230911	091400	171982300	141200	141200	141200	141000	12
682	20230911	091300	170289400	141200	141200	141200	141200	98
683	20230911	091200	156451800	141200	141300	141300	141200	3
684	20230911	091100	156028100	141200	141200	141200	141200	4
685	20230911	091000	155463300	141200	141200	141200	141200	5
686	20230911	090900	154757300	141200	141200	141200	141200	1
687	20230911	090800	154616100	141200	141300	141300	141200	7
688	20230911	090700	153627600	142100	142100	142100	142100	0
689	20230911	090600	153627600	142100	142000	142200	142000	32
690	20230911	090500	149078600	142100	142100	142100	141900	120
691	20230911	090400	132048200	142100	141900	142200	141900	138
692	20230911	090300	112452800	141900	141100	141900	140800	39
693	20230911	090200	106952000	141100	141100	142300	141100	355
694	20230911	090100	56476600	141100	141100	141100	141100	17
695	20230911	090000	54077900	141100	142500	142500	141100	380