KissMeData/383800/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205300	843458520	7880	7880	7880	7880	8072
3	20230906	205200	843458520	7880	7880	7880	7880	0
4	20230906	205100	843458520	7880	7880	7880	7880	0
5	20230906	205000	843458520	7880	7880	7880	7880	0
6	20230906	204900	843458520	7880	7880	7880	7880	0
7	20230906	204800	843458520	7880	7880	7880	7880	0
8	20230906	204700	843458520	7880	7880	7880	7880	0
9	20230906	204600	843458520	7880	7880	7880	7880	0
10	20230906	204500	843458520	7880	7880	7880	7880	0
11	20230906	204400	843458520	7880	7880	7880	7880	0
12	20230906	204300	843458520	7880	7880	7880	7880	0
13	20230906	204200	843458520	7880	7880	7880	7880	0
14	20230906	204100	843458520	7880	7880	7880	7880	0
15	20230906	204000	843458520	7880	7880	7880	7880	0
16	20230906	203900	843458520	7880	7880	7880	7880	0
17	20230906	203800	843458520	7880	7880	7880	7880	0
18	20230906	203700	843458520	7880	7880	7880	7880	0
19	20230906	203600	843458520	7880	7880	7880	7880	0
20	20230906	203500	843458520	7880	7880	7880	7880	0
21	20230906	203400	843458520	7880	7880	7880	7880	0
22	20230906	203300	843458520	7880	7880	7880	7880	0
23	20230906	203200	843458520	7880	7880	7880	7880	0
24	20230906	203100	843458520	7880	7880	7880	7880	0
25	20230906	203000	843458520	7880	7880	7880	7880	0
26	20230906	202900	843458520	7880	7880	7880	7880	0
27	20230906	202800	843458520	7880	7880	7880	7880	0
28	20230906	202700	843458520	7880	7880	7880	7880	0
29	20230906	202600	843458520	7880	7880	7880	7880	0
30	20230906	202500	843458520	7880	7880	7880	7880	0
31	20230906	202400	843458520	7880	7880	7880	7880	0
32	20230906	202300	843458520	7880	7880	7880	7880	8072
33	20230906	202200	843458520	7880	7880	7880	7880	0
34	20230906	202100	843458520	7880	7880	7880	7880	0
35	20230906	202000	843458520	7880	7880	7880	7880	0
36	20230906	201900	843458520	7880	7880	7880	7880	0
37	20230906	201800	843458520	7880	7880	7880	7880	0
38	20230906	201700	843458520	7880	7880	7880	7880	0
39	20230906	201600	843458520	7880	7880	7880	7880	0
40	20230906	201500	843458520	7880	7880	7880	7880	0
41	20230906	201400	843458520	7880	7880	7880	7880	0
42	20230906	201300	843458520	7880	7880	7880	7880	0
43	20230906	201200	843458520	7880	7880	7880	7880	0
44	20230906	201100	843458520	7880	7880	7880	7880	0
45	20230906	201000	843458520	7880	7880	7880	7880	0
46	20230906	200900	843458520	7880	7880	7880	7880	0
47	20230906	200800	843458520	7880	7880	7880	7880	0
48	20230906	200700	843458520	7880	7880	7880	7880	0
49	20230906	200600	843458520	7880	7880	7880	7880	0
50	20230906	200500	843458520	7880	7880	7880	7880	0
51	20230906	200400	843458520	7880	7880	7880	7880	0
52	20230906	200300	843458520	7880	7880	7880	7880	0
53	20230906	200200	843458520	7880	7880	7880	7880	0
54	20230906	200100	843458520	7880	7880	7880	7880	0
55	20230906	200000	843458520	7880	7880	7880	7880	0
56	20230906	195900	843458520	7880	7880	7880	7880	0
57	20230906	195800	843458520	7880	7880	7880	7880	0
58	20230906	195700	843458520	7880	7880	7880	7880	0
59	20230906	195600	843458520	7880	7880	7880	7880	0
60	20230906	195500	843458520	7880	7880	7880	7880	0
61	20230906	195400	843458520	7880	7880	7880	7880	0
62	20230906	195300	843458520	7880	7880	7880	7880	8072
63	20230906	195200	843458520	7880	7880	7880	7880	0
64	20230906	195100	843458520	7880	7880	7880	7880	0
65	20230906	195000	843458520	7880	7880	7880	7880	0
66	20230906	194900	843458520	7880	7880	7880	7880	0
67	20230906	194800	843458520	7880	7880	7880	7880	0
68	20230906	194700	843458520	7880	7880	7880	7880	0
69	20230906	194600	843458520	7880	7880	7880	7880	0
70	20230906	194500	843458520	7880	7880	7880	7880	0
71	20230906	194400	843458520	7880	7880	7880	7880	0
72	20230906	194300	843458520	7880	7880	7880	7880	0
73	20230906	194200	843458520	7880	7880	7880	7880	0
74	20230906	194100	843458520	7880	7880	7880	7880	0
75	20230906	194000	843458520	7880	7880	7880	7880	0
76	20230906	193900	843458520	7880	7880	7880	7880	0
77	20230906	193800	843458520	7880	7880	7880	7880	0
78	20230906	193700	843458520	7880	7880	7880	7880	0
79	20230906	193600	843458520	7880	7880	7880	7880	0
80	20230906	193500	843458520	7880	7880	7880	7880	0
81	20230906	193400	843458520	7880	7880	7880	7880	0
82	20230906	193300	843458520	7880	7880	7880	7880	0
83	20230906	193200	843458520	7880	7880	7880	7880	0
84	20230906	193100	843458520	7880	7880	7880	7880	0
85	20230906	193000	843458520	7880	7880	7880	7880	0
86	20230906	192900	843458520	7880	7880	7880	7880	0
87	20230906	192800	843458520	7880	7880	7880	7880	0
88	20230906	192700	843458520	7880	7880	7880	7880	0
89	20230906	192600	843458520	7880	7880	7880	7880	0
90	20230906	192500	843458520	7880	7880	7880	7880	0
91	20230906	192400	843458520	7880	7880	7880	7880	0
92	20230906	192300	843458520	7880	7880	7880	7880	8072
93	20230906	192200	843458520	7880	7880	7880	7880	0
94	20230906	192100	843458520	7880	7880	7880	7880	0
95	20230906	192000	843458520	7880	7880	7880	7880	0
96	20230906	191900	843458520	7880	7880	7880	7880	0
97	20230906	191800	843458520	7880	7880	7880	7880	0
98	20230906	191700	843458520	7880	7880	7880	7880	0
99	20230906	191600	843458520	7880	7880	7880	7880	0
100	20230906	191500	843458520	7880	7880	7880	7880	0
101	20230906	191400	843458520	7880	7880	7880	7880	0
102	20230906	191300	843458520	7880	7880	7880	7880	0
103	20230906	191200	843458520	7880	7880	7880	7880	0
104	20230906	191100	843458520	7880	7880	7880	7880	0
105	20230906	191000	843458520	7880	7880	7880	7880	0
106	20230906	190900	843458520	7880	7880	7880	7880	0
107	20230906	190800	843458520	7880	7880	7880	7880	0
108	20230906	190700	843458520	7880	7880	7880	7880	0
109	20230906	190600	843458520	7880	7880	7880	7880	0
110	20230906	190500	843458520	7880	7880	7880	7880	0
111	20230906	190400	843458520	7880	7880	7880	7880	0
112	20230906	190300	843458520	7880	7880	7880	7880	0
113	20230906	190200	843458520	7880	7880	7880	7880	0
114	20230906	190100	843458520	7880	7880	7880	7880	0
115	20230906	190000	843458520	7880	7880	7880	7880	0
116	20230906	185900	843458520	7880	7880	7880	7880	0
117	20230906	185800	843458520	7880	7880	7880	7880	0
118	20230906	185700	843458520	7880	7880	7880	7880	0
119	20230906	185600	843458520	7880	7880	7880	7880	0
120	20230906	185500	843458520	7880	7880	7880	7880	0
121	20230906	185400	843458520	7880	7880	7880	7880	0
122	20230906	185300	843458520	7880	7880	7880	7880	8072
123	20230906	185200	843458520	7880	7880	7880	7880	0
124	20230906	185100	843458520	7880	7880	7880	7880	0
125	20230906	185000	843458520	7880	7880	7880	7880	0
126	20230906	184900	843458520	7880	7880	7880	7880	0
127	20230906	184800	843458520	7880	7880	7880	7880	0
128	20230906	184700	843458520	7880	7880	7880	7880	0
129	20230906	184600	843458520	7880	7880	7880	7880	0
130	20230906	184500	843458520	7880	7880	7880	7880	0
131	20230906	184400	843458520	7880	7880	7880	7880	0
132	20230906	184300	843458520	7880	7880	7880	7880	0
133	20230906	184200	843458520	7880	7880	7880	7880	0
134	20230906	184100	843458520	7880	7880	7880	7880	0
135	20230906	184000	843458520	7880	7880	7880	7880	0
136	20230906	183900	843458520	7880	7880	7880	7880	0
137	20230906	183800	843458520	7880	7880	7880	7880	0
138	20230906	183700	843458520	7880	7880	7880	7880	0
139	20230906	183600	843458520	7880	7880	7880	7880	0
140	20230906	183500	843458520	7880	7880	7880	7880	0
141	20230906	183400	843458520	7880	7880	7880	7880	0
142	20230906	183300	843458520	7880	7880	7880	7880	0
143	20230906	183200	843458520	7880	7880	7880	7880	0
144	20230906	183100	843458520	7880	7880	7880	7880	0
145	20230906	183000	843458520	7880	7880	7880	7880	0
146	20230906	182900	843458520	7880	7880	7880	7880	0
147	20230906	182800	843458520	7880	7880	7880	7880	0
148	20230906	182700	843458520	7880	7880	7880	7880	0
149	20230906	182600	843458520	7880	7880	7880	7880	0
150	20230906	182500	843458520	7880	7880	7880	7880	0
151	20230906	182400	843458520	7880	7880	7880	7880	0
152	20230906	182300	843458520	7880	7880	7880	7880	8072
153	20230906	182200	843458520	7880	7880	7880	7880	0
154	20230906	182100	843458520	7880	7880	7880	7880	0
155	20230906	182000	843458520	7880	7880	7880	7880	0
156	20230906	181900	843458520	7880	7880	7880	7880	0
157	20230906	181800	843458520	7880	7880	7880	7880	0
158	20230906	181700	843458520	7880	7880	7880	7880	0
159	20230906	181600	843458520	7880	7880	7880	7880	0
160	20230906	181500	843458520	7880	7880	7880	7880	0
161	20230906	181400	843458520	7880	7880	7880	7880	0
162	20230906	181300	843458520	7880	7880	7880	7880	0
163	20230906	181200	843458520	7880	7880	7880	7880	0
164	20230906	181100	843458520	7880	7880	7880	7880	0
165	20230906	181000	843458520	7880	7880	7880	7880	0
166	20230906	180900	843458520	7880	7880	7880	7880	0
167	20230906	180800	843458520	7880	7880	7880	7880	0
168	20230906	180700	843458520	7880	7880	7880	7880	0
169	20230906	180600	843458520	7880	7880	7880	7880	0
170	20230906	180500	843458520	7880	7880	7880	7880	0
171	20230906	180400	843458520	7880	7880	7880	7880	0
172	20230906	180300	843458520	7880	7880	7880	7880	0
173	20230906	180200	843458520	7880	7880	7880	7880	0
174	20230906	180100	843458520	7880	7880	7880	7880	0
175	20230906	180000	843458520	7880	7880	7880	7880	0
176	20230906	175900	843458520	7880	7880	7880	7880	0
177	20230906	175800	843458520	7880	7880	7880	7880	0
178	20230906	175700	843458520	7880	7880	7880	7880	0
179	20230906	175600	843458520	7880	7880	7880	7880	0
180	20230906	175500	843458520	7880	7880	7880	7880	0
181	20230906	175400	843458520	7880	7880	7880	7880	0
182	20230906	175300	843458520	7880	7880	7880	7880	8072
183	20230906	175200	843458520	7880	7880	7880	7880	0
184	20230906	175100	843458520	7880	7880	7880	7880	0
185	20230906	175000	843458520	7880	7880	7880	7880	0
186	20230906	174900	843458520	7880	7880	7880	7880	0
187	20230906	174800	843458520	7880	7880	7880	7880	0
188	20230906	174700	843458520	7880	7880	7880	7880	0
189	20230906	174600	843458520	7880	7880	7880	7880	0
190	20230906	174500	843458520	7880	7880	7880	7880	0
191	20230906	174400	843458520	7880	7880	7880	7880	0
192	20230906	174300	843458520	7880	7880	7880	7880	0
193	20230906	174200	843458520	7880	7880	7880	7880	0
194	20230906	174100	843458520	7880	7880	7880	7880	0
195	20230906	174000	843458520	7880	7880	7880	7880	0
196	20230906	173900	843458520	7880	7880	7880	7880	0
197	20230906	173800	843458520	7880	7880	7880	7880	0
198	20230906	173700	843458520	7880	7880	7880	7880	0
199	20230906	173600	843458520	7880	7880	7880	7880	0
200	20230906	173500	843458520	7880	7880	7880	7880	0
201	20230906	173400	843458520	7880	7880	7880	7880	0
202	20230906	173300	843458520	7880	7880	7880	7880	0
203	20230906	173200	843458520	7880	7880	7880	7880	0
204	20230906	173100	843458520	7880	7880	7880	7880	0
205	20230906	173000	843458520	7880	7880	7880	7880	0
206	20230906	172900	843458520	7880	7880	7880	7880	0
207	20230906	172800	843458520	7880	7880	7880	7880	0
208	20230906	172700	843458520	7880	7880	7880	7880	0
209	20230906	172600	843458520	7880	7880	7880	7880	0
210	20230906	172500	843458520	7880	7880	7880	7880	0
211	20230906	172400	843458520	7880	7880	7880	7880	0
212	20230906	172300	843458520	7880	7880	7880	7880	8072
213	20230906	172200	843458520	7880	7880	7880	7880	0
214	20230906	172100	843458520	7880	7880	7880	7880	0
215	20230906	172000	843458520	7880	7880	7880	7880	0
216	20230906	171900	843458520	7880	7880	7880	7880	0
217	20230906	171800	843458520	7880	7880	7880	7880	0
218	20230906	171700	843458520	7880	7880	7880	7880	0
219	20230906	171600	843458520	7880	7880	7880	7880	0
220	20230906	171500	843458520	7880	7880	7880	7880	0
221	20230906	171400	843458520	7880	7880	7880	7880	0
222	20230906	171300	843458520	7880	7880	7880	7880	0
223	20230906	171200	843458520	7880	7880	7880	7880	0
224	20230906	171100	843458520	7880	7880	7880	7880	0
225	20230906	171000	843458520	7880	7880	7880	7880	0
226	20230906	170900	843458520	7880	7880	7880	7880	0
227	20230906	170800	843458520	7880	7880	7880	7880	0
228	20230906	170700	843458520	7880	7880	7880	7880	0
229	20230906	170600	843458520	7880	7880	7880	7880	0
230	20230906	170500	843458520	7880	7880	7880	7880	0
231	20230906	170400	843458520	7880	7880	7880	7880	0
232	20230906	170300	843458520	7880	7880	7880	7880	0
233	20230906	170200	843458520	7880	7880	7880	7880	0
234	20230906	170100	843458520	7880	7880	7880	7880	0
235	20230906	170000	843458520	7880	7880	7880	7880	0
236	20230906	165900	843458520	7880	7880	7880	7880	0
237	20230906	165800	843458520	7880	7880	7880	7880	0
238	20230906	165700	843458520	7880	7880	7880	7880	0
239	20230906	165600	843458520	7880	7880	7880	7880	0
240	20230906	165500	843458520	7880	7880	7880	7880	0
241	20230906	165400	843458520	7880	7880	7880	7880	0
242	20230906	165300	843458520	7880	7880	7880	7880	8072
243	20230906	165200	843458520	7880	7880	7880	7880	0
244	20230906	165100	843458520	7880	7880	7880	7880	0
245	20230906	165000	843458520	7880	7880	7880	7880	0
246	20230906	164900	843458520	7880	7880	7880	7880	0
247	20230906	164800	843458520	7880	7880	7880	7880	0
248	20230906	164700	843458520	7880	7880	7880	7880	0
249	20230906	164600	843458520	7880	7880	7880	7880	0
250	20230906	164500	843458520	7880	7880	7880	7880	0
251	20230906	164400	843458520	7880	7880	7880	7880	0
252	20230906	164300	843458520	7880	7880	7880	7880	0
253	20230906	164200	843458520	7880	7880	7880	7880	0
254	20230906	164100	843458520	7880	7880	7880	7880	0
255	20230906	164000	843458520	7880	7880	7880	7880	0
256	20230906	163900	843458520	7880	7880	7880	7880	0
257	20230906	163800	843458520	7880	7880	7880	7880	0
258	20230906	163700	843458520	7880	7880	7880	7880	0
259	20230906	163600	843458520	7880	7880	7880	7880	0
260	20230906	163500	843458520	7880	7880	7880	7880	0
261	20230906	163400	843458520	7880	7880	7880	7880	0
262	20230906	163300	843458520	7880	7880	7880	7880	0
263	20230906	163200	843458520	7880	7880	7880	7880	0
264	20230906	163100	843458520	7880	7880	7880	7880	0
265	20230906	163000	843458520	7880	7880	7880	7880	0
266	20230906	162900	843458520	7880	7880	7880	7880	0
267	20230906	162800	843458520	7880	7880	7880	7880	0
268	20230906	162700	843458520	7880	7880	7880	7880	0
269	20230906	162600	843458520	7880	7880	7880	7880	0
270	20230906	162500	843458520	7880	7880	7880	7880	0
271	20230906	162400	843458520	7880	7880	7880	7880	0
272	20230906	162300	843458520	7880	7880	7880	7880	8072
273	20230906	162200	843458520	7880	7880	7880	7880	0
274	20230906	162100	843458520	7880	7880	7880	7880	0
275	20230906	162000	843458520	7880	7880	7880	7880	0
276	20230906	161900	843458520	7880	7880	7880	7880	0
277	20230906	161800	843458520	7880	7880	7880	7880	0
278	20230906	161700	843458520	7880	7880	7880	7880	0
279	20230906	161600	843458520	7880	7880	7880	7880	0
280	20230906	161500	843458520	7880	7880	7880	7880	0
281	20230906	161400	843458520	7880	7880	7880	7880	0
282	20230906	161300	843458520	7880	7880	7880	7880	0
283	20230906	161200	843458520	7880	7880	7880	7880	0
284	20230906	161100	843458520	7880	7880	7880	7880	0
285	20230906	161000	843458520	7880	7880	7880	7880	0
286	20230906	160900	843458520	7880	7880	7880	7880	0
287	20230906	160800	843458520	7880	7880	7880	7880	0
288	20230906	160700	843458520	7880	7880	7880	7880	0
289	20230906	160600	843458520	7880	7880	7880	7880	0
290	20230906	160500	843458520	7880	7880	7880	7880	0
291	20230906	160400	843458520	7880	7880	7880	7880	0
292	20230906	160300	843458520	7880	7880	7880	7880	0
293	20230906	160200	843458520	7880	7880	7880	7880	0
294	20230906	160100	843458520	7880	7880	7880	7880	0
295	20230906	160000	843458520	7880	7880	7880	7880	0
296	20230906	155900	843458520	7880	7880	7880	7880	0
297	20230906	155800	843458520	7880	7880	7880	7880	0
298	20230906	155700	843458520	7880	7880	7880	7880	0
299	20230906	155600	843458520	7880	7880	7880	7880	0
300	20230906	155500	843458520	7880	7880	7880	7880	0
301	20230906	155400	843458520	7880	7880	7880	7880	0
302	20230906	155300	843458520	7880	7880	7880	7880	8072
303	20230906	155200	843458520	7880	7880	7880	7880	0
304	20230906	155100	843458520	7880	7880	7880	7880	0
305	20230906	155000	843458520	7880	7880	7880	7880	0
306	20230906	154900	843458520	7880	7880	7880	7880	0
307	20230906	154800	843458520	7880	7880	7880	7880	0
308	20230906	154700	843458520	7880	7880	7880	7880	0
309	20230906	154600	843458520	7880	7880	7880	7880	0
310	20230906	154500	843458520	7880	7880	7880	7880	0
311	20230906	154400	843458520	7880	7880	7880	7880	0
312	20230906	154300	843458520	7880	7880	7880	7880	0
313	20230906	154200	843458520	7880	7880	7880	7880	0
314	20230906	154100	843458520	7880	7880	7880	7880	0
315	20230906	154000	843458520	7880	7880	7880	7880	0
316	20230906	153900	843458520	7880	7880	7880	7880	0
317	20230906	153800	843458520	7880	7880	7880	7880	0
318	20230906	153700	843458520	7880	7880	7880	7880	0
319	20230906	153600	843458520	7880	7880	7880	7880	0
320	20230906	153500	843458520	7880	7880	7880	7880	0
321	20230906	153400	843458520	7880	7880	7880	7880	0
322	20230906	153300	843458520	7880	7880	7880	7880	0
323	20230906	153200	843458520	7880	7880	7880	7880	0
324	20230906	153100	843458520	7880	7880	7880	7880	0
325	20230906	153000	843458520	7880	7880	7880	7880	8072
326	20230906	152900	779851160	7900	7900	7900	7900	0
327	20230906	152800	779851160	7900	7900	7900	7900	0
328	20230906	152700	779851160	7900	7900	7900	7900	0
329	20230906	152600	779851160	7900	7900	7900	7900	0
330	20230906	152500	779851160	7900	7900	7900	7900	0
331	20230906	152400	779851160	7900	7900	7900	7900	0
332	20230906	152300	779851160	7900	7900	7900	7900	0
333	20230906	152200	779851160	7900	7900	7900	7900	0
334	20230906	152100	779851160	7900	7900	7900	7900	0
335	20230906	152000	779851160	7900	7900	7900	7900	0
336	20230906	151900	779851160	7900	7890	7900	7890	99
337	20230906	151800	779070040	7890	7880	7890	7880	1955
338	20230906	151700	763662440	7880	7880	7880	7880	3290
339	20230906	151600	737737240	7880	7880	7880	7880	33
340	20230906	151500	737477200	7880	7880	7880	7880	364
341	20230906	151400	734608880	7880	7880	7880	7870	1861
342	20230906	151300	719944970	7880	7880	7880	7870	542
343	20230906	151200	715674030	7880	7880	7880	7880	162
344	20230906	151100	714397470	7880	7880	7880	7880	2452
345	20230906	151000	695075710	7880	7880	7880	7880	27
346	20230906	150900	694862950	7880	7880	7880	7880	122
347	20230906	150800	693901590	7880	7880	7880	7880	251
348	20230906	150700	691923710	7880	7880	7880	7880	44
349	20230906	150600	691576990	7870	7870	7880	7870	1724
350	20230906	150500	678002420	7880	7890	7890	7880	1597
351	20230906	150400	665418040	7890	7890	7890	7890	256
352	20230906	150300	663398200	7890	7890	7900	7890	21
353	20230906	150200	663232410	7890	7890	7890	7890	50
354	20230906	150100	662837910	7880	7880	7880	7880	0
355	20230906	150000	662837910	7880	7880	7880	7880	0
356	20230906	145900	662837910	7880	7880	7880	7880	0
357	20230906	145800	662837910	7880	7880	7880	7880	0
358	20230906	145700	662837910	7880	7900	7900	7880	3367
359	20230906	145600	636294110	7930	7910	7930	7910	1593
360	20230906	145500	623666870	7910	7910	7910	7910	50
361	20230906	145400	623271370	7900	7900	7900	7900	720
362	20230906	145300	617583370	7900	7920	7920	7900	5916
363	20230906	145200	570802610	7920	7940	7940	7920	4364
364	20230906	145100	536214860	7970	7970	7970	7950	80
365	20230906	145000	535578820	7940	7940	7940	7940	0
366	20230906	144900	535578820	7940	7930	7940	7930	1886
367	20230906	144800	520621840	7930	7940	7940	7930	1475
368	20230906	144700	508910840	7940	7940	7940	7930	631
369	20230906	144600	503906970	7940	7980	7980	7940	3371
370	20230906	144500	477134950	7960	7980	7980	7960	119
371	20230906	144400	476187510	7980	7980	7980	7980	0
372	20230906	144300	476187510	7980	7980	7980	7980	0
373	20230906	144200	476187510	7980	7980	7980	7980	0
374	20230906	144100	476187510	7980	7980	7980	7980	0
375	20230906	144000	476187510	7980	7980	7980	7980	0
376	20230906	143900	476187510	7980	7980	7980	7980	0
377	20230906	143800	476187510	7980	7980	7980	7980	0
378	20230906	143700	476187510	7980	7980	7980	7980	0
379	20230906	143600	476187510	7980	7960	7980	7950	138
380	20230906	143500	475089020	7980	7960	7980	7960	2
381	20230906	143400	475073080	7940	7940	7940	7940	1076
382	20230906	143300	466529640	7940	7930	7940	7930	38
383	20230906	143200	466228290	7930	7930	7930	7930	95
384	20230906	143100	465474940	7930	7930	7930	7930	14
385	20230906	143000	465363920	7930	7930	7930	7930	125
386	20230906	142900	464372670	7930	7930	7930	7930	68
387	20230906	142800	463833430	7930	7930	7930	7930	566
388	20230906	142700	459345050	7940	7940	7940	7940	68
389	20230906	142600	458805130	7940	7940	7940	7940	7
390	20230906	142500	458749550	7940	7940	7940	7940	0
391	20230906	142400	458749550	7940	7940	7940	7940	0
392	20230906	142300	458749550	7940	7940	7940	7940	26
393	20230906	142200	458543110	7920	7920	7920	7920	0
394	20230906	142100	458543110	7920	7920	7920	7920	0
395	20230906	142000	458543110	7920	7920	7920	7920	0
396	20230906	141900	458543110	7920	7930	7930	7920	100
397	20230906	141800	457750300	7930	7940	7940	7930	81
398	20230906	141700	457107960	7940	7940	7940	7940	52
399	20230906	141600	456695080	7940	7940	7940	7940	0
400	20230906	141500	456695080	7940	7940	7940	7940	1
401	20230906	141400	456687140	7940	7940	7940	7940	19
402	20230906	141300	456536280	7940	7940	7940	7940	639
403	20230906	141200	451462620	7940	7930	7940	7930	20
404	20230906	141100	451303920	7930	7930	7930	7930	12
405	20230906	141000	451208760	7940	7940	7940	7940	0
406	20230906	140900	451208760	7940	7940	7940	7940	0
407	20230906	140800	451208760	7940	7930	7940	7930	180
408	20230906	140700	449781340	7930	7930	7930	7930	42
409	20230906	140600	449448280	7930	7930	7930	7930	48
410	20230906	140500	449067640	7930	7930	7930	7930	120
411	20230906	140400	448116040	7930	7940	7940	7930	5
412	20230906	140300	448076360	7940	7930	7940	7930	13
413	20230906	140200	447973190	7930	7940	7940	7930	1898
414	20230906	140100	432908440	7940	7950	7950	7940	1517
415	20230906	140000	420850290	7950	7950	7950	7950	500
416	20230906	135900	416875290	7950	7950	7950	7950	10
417	20230906	135800	416795790	7950	7950	7950	7950	74
418	20230906	135700	416207490	7950	7950	7950	7950	3
419	20230906	135600	416183640	7950	7950	7950	7950	0
420	20230906	135500	416183640	7950	7970	7970	7950	2658
421	20230906	135400	395045710	7970	7970	7970	7970	0
422	20230906	135300	395045710	7970	7970	7970	7970	74
423	20230906	135200	394455930	7970	7970	7970	7970	13
424	20230906	135100	394352320	7960	7960	7960	7960	0
425	20230906	135000	394352320	7960	7960	7960	7960	0
426	20230906	134900	394352320	7960	7960	7960	7960	0
427	20230906	134800	394352320	7960	7960	7960	7960	28
428	20230906	134700	394129440	7960	7960	7960	7960	13
429	20230906	134600	394025960	7960	7960	7960	7960	0
430	20230906	134500	394025960	7960	7960	7960	7960	1000
431	20230906	134400	386065960	7970	7970	7970	7970	552
432	20230906	134300	381666520	7970	7970	7970	7970	1010
433	20230906	134200	373616820	7970	7970	7970	7970	51
434	20230906	134100	373210350	7970	7970	7970	7970	0
435	20230906	134000	373210350	7970	7970	7970	7970	1
436	20230906	133900	373202380	7980	7980	7980	7980	1
437	20230906	133800	373194400	7980	7980	7980	7980	0
438	20230906	133700	373194400	7980	7980	7980	7980	1
439	20230906	133600	373186420	7970	7970	7970	7970	0
440	20230906	133500	373186420	7970	7970	7970	7970	0
441	20230906	133400	373186420	7970	7970	7970	7970	74
442	20230906	133300	372596640	7970	7970	7970	7970	386
443	20230906	133200	369520220	7970	7970	7970	7970	95
444	20230906	133100	368763070	7970	7960	7970	7960	13
445	20230906	133000	368659490	7960	7960	7960	7960	0
446	20230906	132900	368659490	7960	7960	7960	7960	0
447	20230906	132800	368659490	7960	7960	7960	7960	0
448	20230906	132700	368659490	7960	7960	7960	7960	0
449	20230906	132600	368659490	7960	7970	7970	7960	400
450	20230906	132500	365474490	7970	7970	7970	7970	150
451	20230906	132400	364278990	7970	7970	7970	7970	114
452	20230906	132300	363370410	7980	7980	7980	7980	0
453	20230906	132200	363370410	7980	7980	7980	7980	0
454	20230906	132100	363370410	7980	7970	7980	7970	22
455	20230906	132000	363194950	7970	7970	7970	7970	1
456	20230906	131900	363186980	7970	7970	7970	7970	0
457	20230906	131800	363186980	7970	7970	7970	7970	0
458	20230906	131700	363186980	7970	7970	7970	7970	0
459	20230906	131600	363186980	7970	7970	7980	7970	6466
460	20230906	131500	311652860	7980	7980	7980	7980	0
461	20230906	131400	311652860	7980	7980	7980	7980	1
462	20230906	131300	311644880	7980	7980	7980	7980	0
463	20230906	131200	311644880	7980	7980	7980	7980	201
464	20230906	131100	310040900	7980	7980	7980	7980	0
465	20230906	131000	310040900	7980	7980	7980	7980	5
466	20230906	130900	310001000	7980	7980	7980	7980	57
467	20230906	130800	309546140	7970	7970	7970	7970	0
468	20230906	130700	309546140	7970	7970	7970	7970	5
469	20230906	130600	309506290	7980	7980	7980	7980	1
470	20230906	130500	309498310	7970	7970	7970	7970	0
471	20230906	130400	309498310	7970	7970	7970	7970	0
472	20230906	130300	309498310	7970	7970	7970	7970	0
473	20230906	130200	309498310	7970	7970	7970	7970	0
474	20230906	130100	309498310	7970	7970	7970	7970	0
475	20230906	130000	309498310	7970	7980	7980	7970	107
476	20230906	125900	308645250	7980	7980	7980	7980	0
477	20230906	125800	308645250	7980	7980	7980	7980	0
478	20230906	125700	308645250	7980	7980	7980	7980	38
479	20230906	125600	308342010	7980	7980	7980	7980	0
480	20230906	125500	308342010	7980	7980	7980	7980	0
481	20230906	125400	308342010	7980	7980	7980	7980	129
482	20230906	125300	307312590	7990	7990	7990	7990	10
483	20230906	125200	307232690	7990	7990	7990	7990	0
484	20230906	125100	307232690	7990	7990	7990	7990	0
485	20230906	125000	307232690	7990	7990	7990	7990	1
486	20230906	124900	307224700	7980	7980	7980	7980	239
487	20230906	124800	305317480	7980	7980	7980	7980	2
488	20230906	124700	305301520	7980	7980	7980	7980	0
489	20230906	124600	305301520	7980	7980	7980	7980	0
490	20230906	124500	305301520	7980	7980	7980	7980	0
491	20230906	124400	305301520	7980	7980	7980	7980	694
492	20230906	124300	299763400	7980	7970	7980	7970	900
493	20230906	124200	292585400	7970	7970	7970	7970	0
494	20230906	124100	292585400	7970	7980	7980	7970	96
495	20230906	124000	291819420	7980	7980	7980	7980	217
496	20230906	123900	290087760	7990	7990	7990	7990	0
497	20230906	123800	290087760	7990	7990	7990	7990	5
498	20230906	123700	290047810	7980	7980	7980	7980	0
499	20230906	123600	290047810	7980	7990	7990	7980	174
500	20230906	123500	288658540	7980	7990	7990	7980	1064
501	20230906	123400	280167810	7990	7990	7990	7990	0
502	20230906	123300	280167810	7990	7990	7990	7990	51
503	20230906	123200	279760320	8000	8000	8000	8000	0
504	20230906	123100	279760320	8000	8000	8000	8000	0
505	20230906	123000	279760320	8000	8000	8000	8000	1
506	20230906	122900	279752320	8000	8000	8000	8000	1
507	20230906	122800	279744320	7990	7990	7990	7990	0
508	20230906	122700	279744320	7990	7990	7990	7990	124
509	20230906	122600	278753560	7990	7990	7990	7990	0
510	20230906	122500	278753560	7990	7990	7990	7990	0
511	20230906	122400	278753560	7990	7990	7990	7990	0
512	20230906	122300	278753560	7990	7990	7990	7990	0
513	20230906	122200	278753560	7990	7990	7990	7990	0
514	20230906	122100	278753560	7990	7990	7990	7990	0
515	20230906	122000	278753560	7990	7990	7990	7990	0
516	20230906	121900	278753560	7990	7990	7990	7990	0
517	20230906	121800	278753560	7990	7990	7990	7990	178
518	20230906	121700	277331340	7990	7990	7990	7990	0
519	20230906	121600	277331340	7990	7990	7990	7990	3
520	20230906	121500	277307370	7980	7980	7980	7980	103
521	20230906	121400	276485430	7980	7980	7980	7980	0
522	20230906	121300	276485430	7980	7980	7980	7980	0
523	20230906	121200	276485430	7980	7980	7980	7980	250
524	20230906	121100	274490430	7980	7980	7980	7980	553
525	20230906	121000	270077490	7980	7980	7980	7980	220
526	20230906	120900	268321890	7980	7980	7980	7980	0
527	20230906	120800	268321890	7980	7980	7980	7980	0
528	20230906	120700	268321890	7980	7980	7980	7980	359
529	20230906	120600	265457070	7990	7990	7990	7990	0
530	20230906	120500	265457070	7990	7990	7990	7990	0
531	20230906	120400	265457070	7990	7990	7990	7990	4
532	20230906	120300	265425110	7990	7990	7990	7990	0
533	20230906	120200	265425110	7990	7990	7990	7990	1
534	20230906	120100	265417120	7990	7990	7990	7990	81
535	20230906	120000	264769930	7980	7980	7980	7980	74
536	20230906	115900	264179410	7980	7980	7980	7980	0
537	20230906	115800	264179410	7980	7980	7980	7980	210
538	20230906	115700	262503610	7980	7980	7980	7980	0
539	20230906	115600	262503610	7980	7980	7980	7980	0
540	20230906	115500	262503610	7980	7980	7980	7980	1
541	20230906	115400	262495630	7980	7980	7980	7980	0
542	20230906	115300	262495630	7980	7980	7980	7980	0
543	20230906	115200	262495630	7980	7980	7980	7980	24
544	20230906	115100	262304110	7980	7980	7980	7980	0
545	20230906	115000	262304110	7980	7980	7980	7980	150
546	20230906	114900	261107110	7980	7980	7980	7980	10
547	20230906	114800	261027310	7980	7980	7980	7980	0
548	20230906	114700	261027310	7980	7980	7980	7980	0
549	20230906	114600	261027310	7980	7980	7980	7980	3
550	20230906	114500	261003370	7990	7990	7990	7990	10
551	20230906	114400	260923470	7980	7980	7980	7980	0
552	20230906	114300	260923470	7980	7980	7980	7980	0
553	20230906	114200	260923470	7980	7980	7980	7980	2
554	20230906	114100	260907510	7980	7980	7980	7980	0
555	20230906	114000	260907510	7980	7980	7980	7980	0
556	20230906	113900	260907510	7980	7980	7980	7980	0
557	20230906	113800	260907510	7980	7980	7980	7980	60
558	20230906	113700	260428710	7980	7980	7980	7980	12
559	20230906	113600	260332950	7990	7990	7990	7990	0
560	20230906	113500	260332950	7990	7990	7990	7990	0
561	20230906	113400	260332950	7990	7990	7990	7990	8
562	20230906	113300	260269030	7990	7990	7990	7990	0
563	20230906	113200	260269030	7990	7990	7990	7990	201
564	20230906	113100	258663040	7980	7980	7980	7980	0
565	20230906	113000	258663040	7980	7980	7980	7980	0
566	20230906	112900	258663040	7980	7980	7980	7980	0
567	20230906	112800	258663040	7980	7990	7990	7980	98
568	20230906	112700	257880760	7970	7980	7980	7970	286
569	20230906	112600	255598830	7980	7980	7980	7980	54
570	20230906	112500	255167910	7980	7980	7980	7980	2
571	20230906	112400	255151950	7980	7980	7980	7980	708
572	20230906	112300	249502110	7980	7980	7980	7980	0
573	20230906	112200	249502110	7980	7980	7980	7980	10
574	20230906	112100	249422310	7990	7980	7990	7980	464
575	20230906	112000	245718500	7980	7980	7980	7980	2307
576	20230906	111900	227308640	7990	7990	7990	7990	138
577	20230906	111800	226206020	8000	8000	8000	8000	0
578	20230906	111700	226206020	8000	8000	8000	8000	0
579	20230906	111600	226206020	8000	8000	8000	8000	0
580	20230906	111500	226206020	8000	8000	8000	7990	81
581	20230906	111400	225558800	8000	8000	8000	8000	0
582	20230906	111300	225558800	8000	8000	8000	8000	1
583	20230906	111200	225550800	8000	8000	8000	8000	1
584	20230906	111100	225542800	8000	8000	8000	8000	1
585	20230906	111000	225534800	7990	7990	7990	7990	70
586	20230906	110900	224975500	7990	7990	7990	7990	0
587	20230906	110800	224975500	7990	8000	8000	7990	85
588	20230906	110700	224296280	8000	8000	8000	8000	0
589	20230906	110600	224296280	8000	8000	8000	8000	0
590	20230906	110500	224296280	8000	8000	8000	8000	1
591	20230906	110400	224288280	7980	7980	7980	7980	0
592	20230906	110300	224288280	7980	8000	8000	7980	5090
593	20230906	110200	183658080	8000	8000	8000	8000	105
594	20230906	110100	182818080	8000	8000	8000	8000	705
595	20230906	110000	177178080	8010	8000	8010	8000	4
596	20230906	105900	177146060	8010	8010	8020	8010	2392
597	20230906	105800	157986080	8020	8010	8020	8010	8
598	20230906	105700	157921930	8010	8010	8010	8010	0
599	20230906	105600	157921930	8010	8010	8010	8010	2
600	20230906	105500	157905910	8020	8020	8020	8020	0
601	20230906	105400	157905910	8020	8010	8020	8010	4
602	20230906	105300	157873850	8020	8020	8020	8020	102
603	20230906	105200	157055810	8020	8030	8030	8020	4
604	20230906	105100	157023710	8030	8020	8030	8020	4
605	20230906	105000	156991620	8020	8020	8020	8020	1
606	20230906	104900	156983600	8030	8030	8030	8030	0
607	20230906	104800	156983600	8030	8010	8030	8010	7
608	20230906	104700	156927490	8020	8020	8020	8020	0
609	20230906	104600	156927490	8020	8020	8020	8020	2
610	20230906	104500	156911450	8020	8020	8020	8020	178
611	20230906	104400	155483890	8010	8020	8030	8010	4901
612	20230906	104300	116143350	8020	8010	8020	8010	3
613	20230906	104200	116119310	8020	8020	8020	8020	1
614	20230906	104100	116111290	8010	8010	8010	8010	20
615	20230906	104000	115951090	8010	8010	8010	8010	2
616	20230906	103900	115935070	8010	8010	8010	8010	2
617	20230906	103800	115919050	8010	8010	8010	8010	10
618	20230906	103700	115838950	8010	8010	8010	8010	13
619	20230906	103600	115734820	8020	8010	8020	8010	75
620	20230906	103500	115134060	8010	8020	8020	8010	45
621	20230906	103400	114773180	8020	8020	8020	8020	21
622	20230906	103300	114604760	8020	8020	8020	8010	4
623	20230906	103200	114572700	8020	8020	8020	8020	0
624	20230906	103100	114572700	8020	8010	8020	8010	225
625	20230906	103000	112768230	8020	8020	8020	8020	1
626	20230906	102900	112760210	8020	8010	8020	8010	3
627	20230906	102800	112736170	8010	8010	8010	8010	4
628	20230906	102700	112704130	8020	8010	8020	8010	138
629	20230906	102600	111598730	8010	8010	8020	8010	5
630	20230906	102500	111558670	8020	8020	8020	8020	0
631	20230906	102400	111558670	8020	8020	8020	8010	8
632	20230906	102300	111494540	8020	8020	8020	8020	1457
633	20230906	102200	99809400	8030	8020	8030	8020	104
634	20230906	102100	98974320	8020	8020	8020	8020	8
635	20230906	102000	98910160	8020	8020	8020	8020	60
636	20230906	101900	98428960	8020	8020	8020	8020	0
637	20230906	101800	98428960	8020	8020	8020	8020	83
638	20230906	101700	97763300	8030	8020	8030	8020	101
639	20230906	101600	96953270	8020	8020	8020	8020	101
640	20230906	101500	96143250	8030	8030	8030	8030	27
641	20230906	101400	95926440	8020	8020	8020	8020	2
642	20230906	101300	95910400	8020	8020	8020	8020	0
643	20230906	101200	95910400	8020	8020	8020	8020	2
644	20230906	101100	95894360	8020	8020	8020	8020	66
645	20230906	101000	95365040	8020	8020	8020	8020	1
646	20230906	100900	95357020	8030	8020	8030	8020	3
647	20230906	100800	95332950	8030	8030	8030	8020	1722
648	20230906	100700	81505390	8020	8020	8020	8020	2
649	20230906	100600	81489350	8030	8030	8030	8030	1
650	20230906	100500	81481320	8030	8020	8030	8020	30
651	20230906	100400	81240440	8020	8020	8020	8020	0
652	20230906	100300	81240440	8020	8020	8020	8020	1556
653	20230906	100200	68761320	8020	8020	8020	8020	6
654	20230906	100100	68713200	8010	8010	8020	8010	19
655	20230906	100000	68561000	8020	8020	8020	8020	1
656	20230906	095900	68552980	8010	8010	8010	8010	2
657	20230906	095800	68536960	8010	8010	8010	8010	6
658	20230906	095700	68488900	8010	8020	8020	8010	2
659	20230906	095600	68472870	8010	8010	8010	8010	0
660	20230906	095500	68472870	8010	8010	8010	8010	2
661	20230906	095400	68456850	8020	8020	8020	8020	82
662	20230906	095300	67799210	8020	8020	8020	8020	2
663	20230906	095200	67783170	8030	8020	8030	8020	3
664	20230906	095100	67759100	8020	8020	8020	8020	0
665	20230906	095000	67759100	8020	8020	8020	8020	11
666	20230906	094900	67670880	8030	8030	8030	8030	0
667	20230906	094800	67670880	8030	8030	8030	8020	23
668	20230906	094700	67486210	8020	8020	8020	8020	0
669	20230906	094600	67486210	8020	8020	8020	8010	1397
670	20230906	094500	56282290	8020	8020	8020	8020	0
671	20230906	094400	56282290	8020	8030	8030	8020	5
672	20230906	094300	56242180	8020	8020	8020	8020	0
673	20230906	094200	56242180	8020	8020	8020	8020	1
674	20230906	094100	56234160	8020	8020	8020	8020	0
675	20230906	094000	56234160	8020	8020	8020	8020	2
676	20230906	093900	56218120	8030	8030	8030	8030	1
677	20230906	093800	56210090	8030	8030	8030	8020	4
678	20230906	093700	56177990	8030	8030	8030	8030	8
679	20230906	093600	56113750	8020	8030	8030	8020	3
680	20230906	093500	56089670	8030	8020	8030	8020	18
681	20230906	093400	55945150	8020	8020	8030	8020	60
682	20230906	093300	55463940	8020	8030	8030	8020	3
683	20230906	093200	55439870	8030	8030	8030	8020	107
684	20230906	093100	54581550	8030	8020	8030	8020	49
685	20230906	093000	54188430	8030	8040	8040	8020	580
686	20230906	092900	49536670	8030	8030	8030	8030	1
687	20230906	092800	49528640	8030	8030	8030	8030	696
688	20230906	092700	43939760	8030	8040	8040	8030	15
689	20230906	092600	43819180	8030	8030	8030	8030	10
690	20230906	092500	43738880	8030	8030	8030	8030	0
691	20230906	092400	43738880	8030	8030	8030	8030	0
692	20230906	092300	43738880	8030	8030	8030	8030	0
693	20230906	092200	43738880	8030	8030	8030	8030	5
694	20230906	092100	43698730	8030	8030	8030	8030	4
695	20230906	092000	43666610	8030	8030	8030	8030	1
696	20230906	091900	43658580	8040	8040	8040	8040	17
697	20230906	091800	43521900	8040	8040	8040	8040	1
698	20230906	091700	43513860	8040	8050	8050	8030	97
699	20230906	091600	42734880	8060	8060	8060	8040	44
700	20230906	091500	42381040	8060	8060	8060	8060	39
701	20230906	091400	42066700	8050	8050	8050	8050	12
702	20230906	091300	41970100	8060	8040	8060	8040	59
703	20230906	091200	41495340	8040	8040	8040	8040	4
704	20230906	091100	41463180	8060	8060	8060	8060	3285
705	20230906	091000	14986080	8060	8060	8060	8060	197
706	20230906	090900	13398260	8060	8060	8060	8050	14
707	20230906	090800	13285520	8060	8060	8060	8060	5
708	20230906	090700	13245220	8050	8040	8050	8040	661
709	20230906	090600	7924870	8040	8040	8040	8030	11
710	20230906	090500	7836510	8040	8020	8040	8020	109
711	20230906	090400	6962310	8020	8030	8030	8020	593
712	20230906	090300	2205600	8030	8030	8030	8030	10
713	20230906	090200	2125300	8020	8020	8020	8020	0
714	20230906	090100	2125300	8020	8020	8020	8020	2
715	20230906	090000	2109260	8020	8020	8020	8020	263