KissMeData/071840/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	193200	484241440	9850	9850	9850	9850	146
3	20230904	193100	484241440	9850	9850	9850	9850	0
4	20230904	193000	484241440	9850	9850	9850	9850	0
5	20230904	192900	484241440	9850	9850	9850	9850	0
6	20230904	192800	484241440	9850	9850	9850	9850	0
7	20230904	192700	484241440	9850	9850	9850	9850	0
8	20230904	192600	484241440	9850	9850	9850	9850	0
9	20230904	192500	484241440	9850	9850	9850	9850	0
10	20230904	192400	484241440	9850	9850	9850	9850	0
11	20230904	192300	484241440	9850	9850	9850	9850	0
12	20230904	192200	484241440	9850	9850	9850	9850	0
13	20230904	192100	484241440	9850	9850	9850	9850	0
14	20230904	192000	484241440	9850	9850	9850	9850	0
15	20230904	191900	484241440	9850	9850	9850	9850	0
16	20230904	191800	484241440	9850	9850	9850	9850	0
17	20230904	191700	484241440	9850	9850	9850	9850	0
18	20230904	191600	484241440	9850	9850	9850	9850	0
19	20230904	191500	484241440	9850	9850	9850	9850	0
20	20230904	191400	484241440	9850	9850	9850	9850	0
21	20230904	191300	484241440	9850	9850	9850	9850	0
22	20230904	191200	484241440	9850	9850	9850	9850	0
23	20230904	191100	484241440	9850	9850	9850	9850	0
24	20230904	191000	484241440	9850	9850	9850	9850	0
25	20230904	190900	484241440	9850	9850	9850	9850	0
26	20230904	190800	484241440	9850	9850	9850	9850	0
27	20230904	190700	484241440	9850	9850	9850	9850	0
28	20230904	190600	484241440	9850	9850	9850	9850	0
29	20230904	190500	484241440	9850	9850	9850	9850	0
30	20230904	190400	484241440	9850	9850	9850	9850	0
31	20230904	190300	484241440	9850	9850	9850	9850	0
32	20230904	190200	484241440	9850	9850	9850	9850	146
33	20230904	190100	484241440	9850	9850	9850	9850	0
34	20230904	190000	484241440	9850	9850	9850	9850	0
35	20230904	185900	484241440	9850	9850	9850	9850	0
36	20230904	185800	484241440	9850	9850	9850	9850	0
37	20230904	185700	484241440	9850	9850	9850	9850	0
38	20230904	185600	484241440	9850	9850	9850	9850	0
39	20230904	185500	484241440	9850	9850	9850	9850	0
40	20230904	185400	484241440	9850	9850	9850	9850	0
41	20230904	185300	484241440	9850	9850	9850	9850	0
42	20230904	185200	484241440	9850	9850	9850	9850	0
43	20230904	185100	484241440	9850	9850	9850	9850	0
44	20230904	185000	484241440	9850	9850	9850	9850	0
45	20230904	184900	484241440	9850	9850	9850	9850	0
46	20230904	184800	484241440	9850	9850	9850	9850	0
47	20230904	184700	484241440	9850	9850	9850	9850	0
48	20230904	184600	484241440	9850	9850	9850	9850	0
49	20230904	184500	484241440	9850	9850	9850	9850	0
50	20230904	184400	484241440	9850	9850	9850	9850	0
51	20230904	184300	484241440	9850	9850	9850	9850	0
52	20230904	184200	484241440	9850	9850	9850	9850	0
53	20230904	184100	484241440	9850	9850	9850	9850	0
54	20230904	184000	484241440	9850	9850	9850	9850	0
55	20230904	183900	484241440	9850	9850	9850	9850	0
56	20230904	183800	484241440	9850	9850	9850	9850	0
57	20230904	183700	484241440	9850	9850	9850	9850	0
58	20230904	183600	484241440	9850	9850	9850	9850	0
59	20230904	183500	484241440	9850	9850	9850	9850	0
60	20230904	183400	484241440	9850	9850	9850	9850	0
61	20230904	183300	484241440	9850	9850	9850	9850	0
62	20230904	183200	484241440	9850	9850	9850	9850	146
63	20230904	183100	484241440	9850	9850	9850	9850	0
64	20230904	183000	484241440	9850	9850	9850	9850	0
65	20230904	182900	484241440	9850	9850	9850	9850	0
66	20230904	182800	484241440	9850	9850	9850	9850	0
67	20230904	182700	484241440	9850	9850	9850	9850	0
68	20230904	182600	484241440	9850	9850	9850	9850	0
69	20230904	182500	484241440	9850	9850	9850	9850	0
70	20230904	182400	484241440	9850	9850	9850	9850	0
71	20230904	182300	484241440	9850	9850	9850	9850	0
72	20230904	182200	484241440	9850	9850	9850	9850	0
73	20230904	182100	484241440	9850	9850	9850	9850	0
74	20230904	182000	484241440	9850	9850	9850	9850	0
75	20230904	181900	484241440	9850	9850	9850	9850	0
76	20230904	181800	484241440	9850	9850	9850	9850	0
77	20230904	181700	484241440	9850	9850	9850	9850	0
78	20230904	181600	484241440	9850	9850	9850	9850	0
79	20230904	181500	484241440	9850	9850	9850	9850	0
80	20230904	181400	484241440	9850	9850	9850	9850	0
81	20230904	181300	484241440	9850	9850	9850	9850	0
82	20230904	181200	484241440	9850	9850	9850	9850	0
83	20230904	181100	484241440	9850	9850	9850	9850	0
84	20230904	181000	484241440	9850	9850	9850	9850	0
85	20230904	180900	484241440	9850	9850	9850	9850	0
86	20230904	180800	484241440	9850	9850	9850	9850	0
87	20230904	180700	484241440	9850	9850	9850	9850	0
88	20230904	180600	484241440	9850	9850	9850	9850	0
89	20230904	180500	484241440	9850	9850	9850	9850	0
90	20230904	180400	484241440	9850	9850	9850	9850	0
91	20230904	180300	484241440	9850	9850	9850	9850	0
92	20230904	180200	484241440	9850	9850	9850	9850	146
93	20230904	180100	484241440	9850	9850	9850	9850	0
94	20230904	180000	484241440	9850	9850	9850	9850	0
95	20230904	175900	484241440	9850	9850	9850	9850	0
96	20230904	175800	484241440	9850	9850	9850	9850	0
97	20230904	175700	484241440	9850	9850	9850	9850	0
98	20230904	175600	484241440	9850	9850	9850	9850	0
99	20230904	175500	484241440	9850	9850	9850	9850	0
100	20230904	175400	484241440	9850	9850	9850	9850	0
101	20230904	175300	484241440	9850	9850	9850	9850	0
102	20230904	175200	484241440	9850	9850	9850	9850	0
103	20230904	175100	484241440	9850	9850	9850	9850	0
104	20230904	175000	484241440	9850	9850	9850	9850	0
105	20230904	174900	484241440	9850	9850	9850	9850	0
106	20230904	174800	484241440	9850	9850	9850	9850	0
107	20230904	174700	484241440	9850	9850	9850	9850	0
108	20230904	174600	484241440	9850	9850	9850	9850	0
109	20230904	174500	484241440	9850	9850	9850	9850	0
110	20230904	174400	484241440	9850	9850	9850	9850	0
111	20230904	174300	484241440	9850	9850	9850	9850	0
112	20230904	174200	484241440	9850	9850	9850	9850	0
113	20230904	174100	484241440	9850	9850	9850	9850	0
114	20230904	174000	484241440	9850	9850	9850	9850	0
115	20230904	173900	484241440	9850	9850	9850	9850	0
116	20230904	173800	484241440	9850	9850	9850	9850	0
117	20230904	173700	484241440	9850	9850	9850	9850	0
118	20230904	173600	484241440	9850	9850	9850	9850	0
119	20230904	173500	484241440	9850	9850	9850	9850	0
120	20230904	173400	484241440	9850	9850	9850	9850	0
121	20230904	173300	484241440	9850	9850	9850	9850	0
122	20230904	173200	484241440	9850	9850	9850	9850	146
123	20230904	173100	484241440	9850	9850	9850	9850	0
124	20230904	173000	484241440	9850	9850	9850	9850	0
125	20230904	172900	484241440	9850	9850	9850	9850	0
126	20230904	172800	484241440	9850	9850	9850	9850	0
127	20230904	172700	484241440	9850	9850	9850	9850	0
128	20230904	172600	484241440	9850	9850	9850	9850	0
129	20230904	172500	484241440	9850	9850	9850	9850	0
130	20230904	172400	484241440	9850	9850	9850	9850	0
131	20230904	172300	484241440	9850	9850	9850	9850	0
132	20230904	172200	484241440	9850	9850	9850	9850	0
133	20230904	172100	484241440	9850	9850	9850	9850	0
134	20230904	172000	484241440	9850	9850	9850	9850	0
135	20230904	171900	484241440	9850	9850	9850	9850	0
136	20230904	171800	484241440	9850	9850	9850	9850	0
137	20230904	171700	484241440	9850	9850	9850	9850	0
138	20230904	171600	484241440	9850	9850	9850	9850	0
139	20230904	171500	484241440	9850	9850	9850	9850	0
140	20230904	171400	484241440	9850	9850	9850	9850	0
141	20230904	171300	484241440	9850	9850	9850	9850	0
142	20230904	171200	484241440	9850	9850	9850	9850	0
143	20230904	171100	484241440	9850	9850	9850	9850	0
144	20230904	171000	484241440	9850	9850	9850	9850	0
145	20230904	170900	484241440	9850	9850	9850	9850	0
146	20230904	170800	484241440	9850	9850	9850	9850	0
147	20230904	170700	484241440	9850	9850	9850	9850	0
148	20230904	170600	484241440	9850	9850	9850	9850	0
149	20230904	170500	484241440	9850	9850	9850	9850	0
150	20230904	170400	484241440	9850	9850	9850	9850	0
151	20230904	170300	484241440	9850	9850	9850	9850	0
152	20230904	170200	484241440	9850	9850	9850	9850	146
153	20230904	170100	484241440	9850	9850	9850	9850	0
154	20230904	170000	484241440	9850	9850	9850	9850	0
155	20230904	165900	484241440	9850	9850	9850	9850	0
156	20230904	165800	484241440	9850	9850	9850	9850	0
157	20230904	165700	484241440	9850	9850	9850	9850	0
158	20230904	165600	484241440	9850	9850	9850	9850	0
159	20230904	165500	484241440	9850	9850	9850	9850	0
160	20230904	165400	484241440	9850	9850	9850	9850	0
161	20230904	165300	484241440	9850	9850	9850	9850	0
162	20230904	165200	484241440	9850	9850	9850	9850	0
163	20230904	165100	484241440	9850	9850	9850	9850	0
164	20230904	165000	484241440	9850	9850	9850	9850	0
165	20230904	164900	484241440	9850	9850	9850	9850	0
166	20230904	164800	484241440	9850	9850	9850	9850	0
167	20230904	164700	484241440	9850	9850	9850	9850	0
168	20230904	164600	484241440	9850	9850	9850	9850	0
169	20230904	164500	484241440	9850	9850	9850	9850	0
170	20230904	164400	484241440	9850	9850	9850	9850	0
171	20230904	164300	484241440	9850	9850	9850	9850	0
172	20230904	164200	484241440	9850	9850	9850	9850	0
173	20230904	164100	484241440	9850	9850	9850	9850	0
174	20230904	164000	484241440	9850	9850	9850	9850	0
175	20230904	163900	484241440	9850	9850	9850	9850	0
176	20230904	163800	484241440	9850	9850	9850	9850	0
177	20230904	163700	484241440	9850	9850	9850	9850	0
178	20230904	163600	484241440	9850	9850	9850	9850	0
179	20230904	163500	484241440	9850	9850	9850	9850	0
180	20230904	163400	484241440	9850	9850	9850	9850	0
181	20230904	163300	484241440	9850	9850	9850	9850	0
182	20230904	163200	484241440	9850	9850	9850	9850	146
183	20230904	163100	484241440	9850	9850	9850	9850	0
184	20230904	163000	484241440	9850	9850	9850	9850	0
185	20230904	162900	484241440	9850	9850	9850	9850	0
186	20230904	162800	484241440	9850	9850	9850	9850	0
187	20230904	162700	484241440	9850	9850	9850	9850	0
188	20230904	162600	484241440	9850	9850	9850	9850	0
189	20230904	162500	484241440	9850	9850	9850	9850	0
190	20230904	162400	484241440	9850	9850	9850	9850	0
191	20230904	162300	484241440	9850	9850	9850	9850	0
192	20230904	162200	484241440	9850	9850	9850	9850	0
193	20230904	162100	484241440	9850	9850	9850	9850	0
194	20230904	162000	484241440	9850	9850	9850	9850	0
195	20230904	161900	484241440	9850	9850	9850	9850	0
196	20230904	161800	484241440	9850	9850	9850	9850	0
197	20230904	161700	484241440	9850	9850	9850	9850	0
198	20230904	161600	484241440	9850	9850	9850	9850	0
199	20230904	161500	484241440	9850	9850	9850	9850	0
200	20230904	161400	484241440	9850	9850	9850	9850	0
201	20230904	161300	484241440	9850	9850	9850	9850	0
202	20230904	161200	484241440	9850	9850	9850	9850	0
203	20230904	161100	484241440	9850	9850	9850	9850	0
204	20230904	161000	484241440	9850	9850	9850	9850	0
205	20230904	160900	484241440	9850	9850	9850	9850	0
206	20230904	160800	484241440	9850	9850	9850	9850	0
207	20230904	160700	484241440	9850	9850	9850	9850	0
208	20230904	160600	484241440	9850	9850	9850	9850	0
209	20230904	160500	484241440	9850	9850	9850	9850	0
210	20230904	160400	484241440	9850	9850	9850	9850	0
211	20230904	160300	484241440	9850	9850	9850	9850	0
212	20230904	160200	484241440	9850	9850	9850	9850	146
213	20230904	160100	484241440	9850	9850	9850	9850	0
214	20230904	160000	484241440	9850	9850	9850	9850	0
215	20230904	155900	484241440	9850	9850	9850	9850	0
216	20230904	155800	484241440	9850	9850	9850	9850	0
217	20230904	155700	484241440	9850	9850	9850	9850	0
218	20230904	155600	484241440	9850	9850	9850	9850	0
219	20230904	155500	484241440	9850	9850	9850	9850	0
220	20230904	155400	484241440	9850	9850	9850	9850	0
221	20230904	155300	484241440	9850	9850	9850	9850	0
222	20230904	155200	484241440	9850	9850	9850	9850	0
223	20230904	155100	484241440	9850	9850	9850	9850	0
224	20230904	155000	484241440	9850	9850	9850	9850	0
225	20230904	154900	484241440	9850	9850	9850	9850	0
226	20230904	154800	484241440	9850	9850	9850	9850	0
227	20230904	154700	484241440	9850	9850	9850	9850	0
228	20230904	154600	484241440	9850	9850	9850	9850	0
229	20230904	154500	484241440	9850	9850	9850	9850	0
230	20230904	154400	484241440	9850	9850	9850	9850	0
231	20230904	154300	484241440	9850	9850	9850	9850	0
232	20230904	154200	484241440	9850	9850	9850	9850	0
233	20230904	154100	484241440	9850	9850	9850	9850	0
234	20230904	154000	484241440	9850	9850	9850	9850	0
235	20230904	153900	484241440	9850	9850	9850	9850	0
236	20230904	153800	484241440	9850	9850	9850	9850	0
237	20230904	153700	484241440	9850	9850	9850	9850	0
238	20230904	153600	484241440	9850	9850	9850	9850	0
239	20230904	153500	484241440	9850	9850	9850	9850	0
240	20230904	153400	484241440	9850	9850	9850	9850	0
241	20230904	153300	484241440	9850	9850	9850	9850	0
242	20230904	153200	484241440	9850	9850	9850	9850	146
243	20230904	153100	484241440	9850	9850	9850	9850	0
244	20230904	153000	484241440	9850	9850	9850	9850	146
245	20230904	152900	482803340	9860	9860	9860	9860	0
246	20230904	152800	482803340	9860	9860	9860	9860	0
247	20230904	152700	482803340	9860	9860	9860	9860	0
248	20230904	152600	482803340	9860	9860	9860	9860	0
249	20230904	152500	482803340	9860	9860	9860	9860	0
250	20230904	152400	482803340	9860	9860	9860	9860	0
251	20230904	152300	482803340	9860	9860	9860	9860	0
252	20230904	152200	482803340	9860	9860	9860	9860	0
253	20230904	152100	482803340	9860	9860	9860	9860	0
254	20230904	152000	482803340	9860	9860	9860	9860	0
255	20230904	151900	482803340	9860	9860	9860	9850	66
256	20230904	151800	482152970	9860	9850	9860	9850	3
257	20230904	151700	482123400	9830	9850	9850	9830	133
258	20230904	151600	480815990	9860	9830	9860	9830	21
259	20230904	151500	480609290	9830	9860	9860	9830	2
260	20230904	151400	480589600	9830	9830	9830	9830	1
261	20230904	151300	480579770	9850	9830	9850	9830	84
262	20230904	151200	479753770	9830	9830	9830	9830	2
263	20230904	151100	479734110	9830	9830	9830	9830	64
264	20230904	151000	479104990	9830	9830	9830	9830	68
265	20230904	150900	478436550	9830	9860	9860	9830	75
266	20230904	150800	477699270	9830	9860	9860	9830	96
267	20230904	150700	476754390	9860	9870	9870	9860	580
268	20230904	150600	471035580	9860	9890	9900	9830	472
269	20230904	150500	466389230	9900	9830	9900	9810	244
270	20230904	150400	463975060	9800	9830	9900	9790	918
271	20230904	150300	454906040	9820	9810	9890	9810	767
272	20230904	150200	447373480	9810	9810	9890	9790	573
273	20230904	150100	441727590	9810	9790	9870	9790	536
274	20230904	150000	436455220	9770	9780	9780	9770	102
275	20230904	145900	435458650	9780	9770	9810	9770	55
276	20230904	145800	434919650	9770	9750	9770	9750	4
277	20230904	145700	434880590	9800	9760	9810	9760	169
278	20230904	145600	433223250	9740	9750	9750	9740	7
279	20230904	145500	433155020	9740	9740	9740	9740	1
280	20230904	145400	433145280	9740	9740	9740	9740	1
281	20230904	145300	433135540	9740	9740	9740	9740	5
282	20230904	145200	433086840	9740	9760	9800	9740	6
283	20230904	145100	433028230	9740	9740	9750	9740	5
284	20230904	145000	432979520	9740	9750	9750	9740	50
285	20230904	144900	432492510	9810	9730	9890	9730	756
286	20230904	144800	425055190	9710	9730	9840	9710	502
287	20230904	144700	420128050	9690	9730	9840	9690	1135
288	20230904	144600	409024380	9740	9710	9750	9710	6
289	20230904	144500	408965990	9710	9710	9710	9710	0
290	20230904	144400	408965990	9710	9700	9710	9700	56
291	20230904	144300	408422710	9720	9700	9720	9700	2
292	20230904	144200	408403290	9720	9700	9720	9700	7
293	20230904	144100	408335330	9720	9710	9720	9710	8
294	20230904	144000	408257630	9690	9700	9700	9690	3
295	20230904	143900	408228550	9700	9720	9760	9700	1104
296	20230904	143800	397471190	9720	9720	9720	9710	37
297	20230904	143700	397111560	9720	9710	9720	9700	327
298	20230904	143600	393934360	9700	9700	9700	9700	3
299	20230904	143500	393905260	9700	9710	9710	9700	7
300	20230904	143400	393837340	9700	9700	9700	9700	1
301	20230904	143300	393827640	9700	9700	9700	9700	4
302	20230904	143200	393788840	9700	9700	9700	9700	2
303	20230904	143100	393769440	9700	9700	9700	9700	203
304	20230904	143000	391800340	9700	9700	9700	9700	6
305	20230904	142900	391742140	9700	9700	9700	9700	0
306	20230904	142800	391742140	9700	9710	9710	9700	66
307	20230904	142700	391101290	9710	9720	9720	9710	15
308	20230904	142600	390955500	9720	9710	9720	9710	7
309	20230904	142500	390887490	9710	9710	9710	9710	137
310	20230904	142400	389557220	9710	9700	9710	9700	204
311	20230904	142300	387576420	9700	9700	9700	9700	1
312	20230904	142200	387566720	9710	9700	9710	9700	13
313	20230904	142100	387440560	9700	9710	9710	9700	103
314	20230904	142000	386441450	9700	9700	9700	9700	2
315	20230904	141900	386422050	9700	9700	9700	9700	8
316	20230904	141800	386344450	9700	9700	9710	9700	8
317	20230904	141700	386266840	9700	9700	9700	9700	2
318	20230904	141600	386247440	9700	9700	9700	9700	2
319	20230904	141500	386228040	9700	9710	9710	9700	14
320	20230904	141400	386092220	9700	9700	9700	9700	1
321	20230904	141300	386082520	9710	9710	9710	9710	102
322	20230904	141200	385092100	9700	9700	9700	9700	4
323	20230904	141100	385053300	9700	9700	9700	9700	1
324	20230904	141000	385043600	9700	9700	9700	9700	5
325	20230904	140900	384995100	9700	9700	9700	9700	1
326	20230904	140800	384985400	9700	9700	9700	9700	7
327	20230904	140700	384917500	9700	9710	9710	9700	3
328	20230904	140600	384888390	9700	9700	9710	9700	24
329	20230904	140500	384655580	9700	9700	9700	9700	1
330	20230904	140400	384645880	9700	9700	9700	9700	2
331	20230904	140300	384626480	9700	9700	9700	9700	7
332	20230904	140200	384558580	9700	9700	9700	9700	0
333	20230904	140100	384558580	9700	9700	9700	9700	7
334	20230904	140000	384490680	9700	9700	9700	9700	4
335	20230904	135900	384451880	9700	9700	9700	9700	6
336	20230904	135800	384393680	9700	9700	9700	9700	0
337	20230904	135700	384393680	9700	9700	9700	9700	4
338	20230904	135600	384354880	9700	9700	9700	9700	2
339	20230904	135500	384335480	9710	9700	9710	9700	7
340	20230904	135400	384267570	9700	9700	9700	9700	5
341	20230904	135300	384219070	9700	9710	9710	9700	3
342	20230904	135200	384189950	9700	9700	9700	9700	4
343	20230904	135100	384151150	9700	9700	9700	9700	1
344	20230904	135000	384141450	9700	9700	9700	9700	6
345	20230904	134900	384083250	9700	9700	9700	9700	1
346	20230904	134800	384073550	9710	9700	9710	9700	8
347	20230904	134700	383995940	9700	9700	9700	9700	1
348	20230904	134600	383986240	9700	9700	9700	9700	0
349	20230904	134500	383986240	9700	9710	9720	9700	102
350	20230904	134400	382995160	9700	9700	9710	9700	3
351	20230904	134300	382966050	9700	9710	9710	9700	360
352	20230904	134200	379474040	9700	9700	9700	9700	0
353	20230904	134100	379474040	9700	9700	9700	9700	85
354	20230904	134000	378649540	9710	9710	9710	9700	67
355	20230904	133900	377998980	9710	9700	9710	9700	410
356	20230904	133800	374017950	9710	9710	9710	9710	1
357	20230904	133700	374008240	9700	9700	9700	9700	1
358	20230904	133600	373998540	9700	9700	9700	9700	2
359	20230904	133500	373979140	9700	9700	9700	9700	2
360	20230904	133400	373959740	9710	9710	9710	9710	103
361	20230904	133300	372959610	9700	9700	9700	9700	1
362	20230904	133200	372949910	9700	9700	9700	9700	34
363	20230904	133100	372620110	9700	9700	9700	9700	1
364	20230904	133000	372610410	9720	9720	9720	9720	0
365	20230904	132900	372610410	9720	9710	9720	9710	70
366	20230904	132800	371930700	9700	9700	9700	9700	0
367	20230904	132700	371930700	9700	9700	9700	9700	0
368	20230904	132600	371930700	9700	9690	9700	9690	40
369	20230904	132500	371543000	9690	9690	9690	9690	5
370	20230904	132400	371494550	9690	9690	9690	9690	1
371	20230904	132300	371484860	9690	9690	9690	9690	597
372	20230904	132200	365699930	9690	9690	9690	9690	0
373	20230904	132100	365699930	9690	9690	9690	9690	0
374	20230904	132000	365699930	9690	9690	9690	9690	1
375	20230904	131900	365690240	9680	9680	9680	9680	0
376	20230904	131800	365690240	9680	9680	9680	9680	1
377	20230904	131700	365680560	9690	9690	9690	9690	0
378	20230904	131600	365680560	9690	9690	9690	9690	2
379	20230904	131500	365661180	9690	9690	9690	9690	8
380	20230904	131400	365583660	9680	9690	9690	9680	138
381	20230904	131300	364246820	9690	9690	9690	9690	54
382	20230904	131200	363723560	9690	9690	9690	9690	21
383	20230904	131100	363520070	9690	9690	9690	9690	0
384	20230904	131000	363520070	9690	9690	9690	9690	0
385	20230904	130900	363520070	9690	9690	9690	9690	1
386	20230904	130800	363510380	9690	9680	9690	9680	28
387	20230904	130700	363239330	9670	9670	9670	9670	0
388	20230904	130600	363239330	9670	9670	9670	9670	200
389	20230904	130500	361305330	9680	9680	9680	9680	1
390	20230904	130400	361295650	9670	9670	9670	9670	1
391	20230904	130300	361285980	9680	9680	9680	9680	5
392	20230904	130200	361237580	9680	9680	9680	9680	200
393	20230904	130100	359301580	9680	9680	9680	9680	2
394	20230904	130000	359282220	9680	9680	9680	9680	1
395	20230904	125900	359272540	9680	9680	9680	9680	0
396	20230904	125800	359272540	9680	9680	9680	9680	2
397	20230904	125700	359253180	9680	9680	9680	9680	0
398	20230904	125600	359253180	9680	9680	9680	9680	0
399	20230904	125500	359253180	9680	9680	9680	9680	1
400	20230904	125400	359243500	9680	9680	9680	9680	0
401	20230904	125300	359243500	9680	9680	9680	9680	12
402	20230904	125200	359127340	9680	9680	9680	9680	1
403	20230904	125100	359117660	9680	9680	9680	9680	0
404	20230904	125000	359117660	9680	9670	9680	9670	2
405	20230904	124900	359098310	9680	9670	9680	9670	9
406	20230904	124800	359011270	9680	9670	9680	9670	465
407	20230904	124700	354514690	9670	9670	9670	9670	11
408	20230904	124600	354408320	9660	9660	9660	9660	0
409	20230904	124500	354408320	9660	9660	9660	9660	0
410	20230904	124400	354408320	9660	9660	9660	9660	0
411	20230904	124300	354408320	9660	9660	9660	9660	0
412	20230904	124200	354408320	9660	9660	9660	9660	2
413	20230904	124100	354389000	9670	9670	9670	9670	0
414	20230904	124000	354389000	9670	9670	9670	9670	0
415	20230904	123900	354389000	9670	9670	9670	9670	9
416	20230904	123800	354301970	9670	9670	9670	9670	10
417	20230904	123700	354205270	9670	9670	9670	9670	0
418	20230904	123600	354205270	9670	9670	9670	9670	1
419	20230904	123500	354195600	9650	9660	9660	9650	26
420	20230904	123400	353944600	9670	9670	9670	9670	15
421	20230904	123300	353799550	9670	9670	9670	9670	0
422	20230904	123200	353799550	9670	9670	9670	9670	0
423	20230904	123100	353799550	9670	9670	9670	9670	1
424	20230904	123000	353789880	9660	9660	9660	9660	0
425	20230904	122900	353789880	9660	9660	9660	9660	0
426	20230904	122800	353789880	9660	9660	9660	9660	2
427	20230904	122700	353770560	9670	9670	9670	9670	1
428	20230904	122600	353760890	9670	9670	9670	9670	0
429	20230904	122500	353760890	9670	9670	9670	9670	1
430	20230904	122400	353751220	9670	9670	9670	9670	122
431	20230904	122300	352571480	9680	9680	9680	9680	0
432	20230904	122200	352571480	9680	9680	9680	9680	0
433	20230904	122100	352571480	9680	9680	9680	9680	0
434	20230904	122000	352571480	9680	9660	9680	9660	4
435	20230904	121900	352532800	9650	9650	9650	9650	3
436	20230904	121800	352503850	9650	9650	9650	9650	84
437	20230904	121700	351693250	9650	9650	9650	9650	13
438	20230904	121600	351567800	9670	9670	9670	9670	0
439	20230904	121500	351567800	9670	9670	9670	9670	0
440	20230904	121400	351567800	9670	9670	9670	9670	11
441	20230904	121300	351461430	9680	9680	9680	9680	0
442	20230904	121200	351461430	9680	9680	9680	9680	0
443	20230904	121100	351461430	9680	9680	9680	9680	0
444	20230904	121000	351461430	9680	9680	9680	9680	0
445	20230904	120900	351461430	9680	9680	9680	9680	0
446	20230904	120800	351461430	9680	9680	9680	9680	0
447	20230904	120700	351461430	9680	9670	9680	9670	2
448	20230904	120600	351442080	9650	9650	9650	9650	0
449	20230904	120500	351442080	9650	9650	9650	9650	0
450	20230904	120400	351442080	9650	9660	9660	9650	79
451	20230904	120300	350679140	9680	9680	9680	9680	0
452	20230904	120200	350679140	9680	9680	9680	9680	0
453	20230904	120100	350679140	9680	9680	9680	9680	0
454	20230904	120000	350679140	9680	9680	9680	9680	500
455	20230904	115900	345839140	9680	9680	9680	9680	21
456	20230904	115800	345635860	9680	9680	9680	9680	0
457	20230904	115700	345635860	9680	9680	9680	9680	0
458	20230904	115600	345635860	9680	9680	9680	9680	0
459	20230904	115500	345635860	9680	9680	9680	9680	0
460	20230904	115400	345635860	9680	9680	9680	9680	0
461	20230904	115300	345635860	9680	9680	9680	9680	2
462	20230904	115200	345616500	9680	9650	9680	9650	106
463	20230904	115100	344591070	9660	9660	9660	9660	54
464	20230904	115000	344069430	9670	9670	9670	9670	1
465	20230904	114900	344059760	9670	9670	9670	9670	0
466	20230904	114800	344059760	9670	9670	9670	9670	7
467	20230904	114700	343992070	9670	9670	9670	9670	1
468	20230904	114600	343982400	9670	9670	9670	9670	0
469	20230904	114500	343982400	9670	9670	9670	9670	20
470	20230904	114400	343789000	9670	9670	9670	9670	2
471	20230904	114300	343769660	9670	9670	9670	9670	1
472	20230904	114200	343759990	9670	9660	9670	9660	3
473	20230904	114100	343730990	9660	9660	9660	9660	0
474	20230904	114000	343730990	9660	9660	9660	9660	0
475	20230904	113900	343730990	9660	9660	9660	9660	0
476	20230904	113800	343730990	9660	9660	9660	9660	1
477	20230904	113700	343721330	9660	9660	9660	9660	504
478	20230904	113600	338852690	9660	9660	9660	9660	0
479	20230904	113500	338852690	9660	9660	9660	9660	0
480	20230904	113400	338852690	9660	9660	9660	9660	0
481	20230904	113300	338852690	9660	9660	9660	9660	0
482	20230904	113200	338852690	9660	9660	9660	9660	0
483	20230904	113100	338852690	9660	9660	9660	9660	0
484	20230904	113000	338852690	9660	9660	9660	9660	0
485	20230904	112900	338852690	9660	9660	9660	9660	0
486	20230904	112800	338852690	9660	9660	9660	9660	13
487	20230904	112700	338727110	9670	9670	9670	9670	0
488	20230904	112600	338727110	9670	9670	9670	9670	0
489	20230904	112500	338727110	9670	9670	9670	9670	0
490	20230904	112400	338727110	9670	9670	9670	9670	0
491	20230904	112300	338727110	9670	9670	9670	9670	12
492	20230904	112200	338611070	9670	9670	9670	9670	1
493	20230904	112100	338601400	9670	9670	9670	9670	32
494	20230904	112000	338291960	9670	9670	9670	9670	0
495	20230904	111900	338291960	9670	9650	9670	9650	589
496	20230904	111800	332607950	9650	9650	9650	9650	28
497	20230904	111700	332337750	9650	9650	9650	9650	109
498	20230904	111600	331285900	9650	9650	9650	9650	1
499	20230904	111500	331276250	9640	9640	9640	9640	1
500	20230904	111400	331266610	9640	9640	9640	9640	0
501	20230904	111300	331266610	9640	9640	9640	9640	0
502	20230904	111200	331266610	9640	9640	9640	9640	0
503	20230904	111100	331266610	9640	9640	9640	9640	3
504	20230904	111000	331237690	9650	9650	9650	9650	0
505	20230904	110900	331237690	9650	9650	9650	9650	0
506	20230904	110800	331237690	9650	9640	9650	9640	79
507	20230904	110700	330476120	9640	9640	9640	9640	125
508	20230904	110600	329271120	9640	9640	9640	9640	126
509	20230904	110500	328056480	9630	9640	9640	9630	161
510	20230904	110400	326505550	9640	9640	9640	9640	0
511	20230904	110300	326505550	9640	9640	9640	9640	0
512	20230904	110200	326505550	9640	9640	9640	9640	0
513	20230904	110100	326505550	9640	9640	9640	9640	0
514	20230904	110000	326505550	9640	9640	9640	9640	0
515	20230904	105900	326505550	9640	9640	9640	9640	0
516	20230904	105800	326505550	9640	9640	9640	9640	0
517	20230904	105700	326505550	9640	9640	9640	9640	0
518	20230904	105600	326505550	9640	9640	9640	9640	0
519	20230904	105500	326505550	9640	9640	9640	9640	0
520	20230904	105400	326505550	9640	9640	9640	9640	0
521	20230904	105300	326505550	9640	9650	9650	9640	39
522	20230904	105200	326129350	9640	9640	9640	9640	0
523	20230904	105100	326129350	9640	9650	9650	9640	130
524	20230904	105000	324875850	9640	9640	9640	9640	69
525	20230904	104900	324210690	9640	9640	9640	9640	110
526	20230904	104800	323150290	9640	9640	9640	9640	0
527	20230904	104700	323150290	9640	9640	9640	9640	0
528	20230904	104600	323150290	9640	9640	9650	9640	210
529	20230904	104500	321125880	9630	9630	9630	9630	51
530	20230904	104400	320634750	9640	9640	9640	9640	0
531	20230904	104300	320634750	9640	9640	9640	9640	13
532	20230904	104200	320509430	9640	9640	9640	9640	28
533	20230904	104100	320239510	9640	9640	9640	9640	20
534	20230904	104000	320046710	9640	9630	9640	9630	93
535	20230904	103900	319150410	9640	9640	9640	9640	20
536	20230904	103800	318957610	9640	9640	9640	9640	0
537	20230904	103700	318957610	9640	9640	9640	9640	0
538	20230904	103600	318957610	9640	9640	9640	9640	2
539	20230904	103500	318938330	9640	9640	9640	9640	10
540	20230904	103400	318841930	9640	9630	9640	9630	156
541	20230904	103300	317339640	9630	9640	9640	9630	110
542	20230904	103200	316279840	9640	9640	9640	9640	0
543	20230904	103100	316279840	9640	9640	9640	9640	50
544	20230904	103000	315797840	9640	9630	9640	9630	3
545	20230904	102900	315768930	9640	9640	9640	9640	5
546	20230904	102800	315720730	9640	9640	9640	9640	4
547	20230904	102700	315682170	9640	9640	9640	9640	0
548	20230904	102600	315682170	9640	9640	9640	9640	1
549	20230904	102500	315672530	9640	9640	9640	9640	33
550	20230904	102400	315354410	9650	9650	9650	9650	0
551	20230904	102300	315354410	9650	9640	9650	9640	95
552	20230904	102200	314438170	9640	9640	9640	9640	139
553	20230904	102100	313098210	9630	9620	9630	9620	116
554	20230904	102000	311981260	9600	9600	9600	9600	0
555	20230904	101900	311981260	9600	9610	9610	9600	60
556	20230904	101800	311404910	9610	9600	9610	9600	4
557	20230904	101700	311366480	9600	9600	9600	9600	1
558	20230904	101600	311356880	9610	9610	9610	9610	3
559	20230904	101500	311328050	9620	9610	9620	9610	50
560	20230904	101400	310847080	9630	9630	9630	9610	307
561	20230904	101300	307894890	9630	9630	9630	9630	0
562	20230904	101200	307894890	9630	9630	9630	9630	1
563	20230904	101100	307885260	9610	9610	9610	9610	0
564	20230904	101000	307885260	9610	9610	9610	9610	6
565	20230904	100900	307827600	9630	9630	9630	9630	1
566	20230904	100800	307817970	9610	9580	9610	9580	170
567	20230904	100700	306185600	9580	9580	9580	9580	26
568	20230904	100600	305936520	9580	9580	9580	9580	14
569	20230904	100500	305802400	9580	9570	9580	9570	42
570	20230904	100400	305400180	9570	9570	9570	9570	1
571	20230904	100300	305390610	9580	9560	9580	9560	16
572	20230904	100200	305237630	9550	9540	9580	9540	7
573	20230904	100100	305170750	9570	9610	9610	9510	4017
574	20230904	100000	266844470	9610	9610	9610	9610	305
575	20230904	095900	263913420	9590	9640	9640	9550	3338
576	20230904	095800	231892790	9640	9650	9650	9640	4
577	20230904	095700	231854220	9640	9640	9640	9640	1
578	20230904	095600	231844580	9620	9670	9690	9550	3037
579	20230904	095500	202668370	9690	9690	9700	9690	502
580	20230904	095400	197803980	9690	9670	9690	9670	62
581	20230904	095300	197203760	9670	9640	9700	9640	33
582	20230904	095200	196884620	9610	9700	9720	9610	4169
583	20230904	095100	156726810	9700	9700	9700	9700	48
584	20230904	095000	156261210	9700	9700	9700	9700	116
585	20230904	094900	155136010	9700	9740	9740	9650	2248
586	20230904	094800	133370610	9760	9740	9760	9740	10
587	20230904	094700	133273130	9740	9740	9740	9740	24
588	20230904	094600	133039370	9770	9750	9770	9650	2103
589	20230904	094500	112646220	9750	9750	9750	9750	0
590	20230904	094400	112646220	9750	9760	9760	9750	19
591	20230904	094300	112460880	9770	9770	9770	9770	11
592	20230904	094200	112353410	9770	9750	9770	9750	349
593	20230904	094100	108946800	9750	9760	9770	9740	49
594	20230904	094000	108468560	9770	9780	9780	9670	3270
595	20230904	093900	76726360	9770	9770	9780	9770	52
596	20230904	093800	76218290	9800	9800	9800	9800	25
597	20230904	093700	75973290	9800	9800	9800	9800	0
598	20230904	093600	75973290	9800	9800	9800	9800	201
599	20230904	093500	74003490	9800	9810	9810	9710	3020
600	20230904	093400	44622800	9820	9820	9820	9820	30
601	20230904	093300	44328200	9820	9830	9830	9820	46
602	20230904	093200	43876460	9820	9830	9830	9820	13
603	20230904	093100	43748770	9830	9830	9830	9830	3
604	20230904	093000	43719280	9800	9800	9800	9800	0
605	20230904	092900	43719280	9800	9800	9800	9800	1
606	20230904	092800	43709480	9830	9790	9830	9790	3
607	20230904	092700	43680030	9740	9850	9850	9740	2000
608	20230904	092600	24128640	9860	9860	9860	9860	61
609	20230904	092500	23527180	9860	9860	9860	9860	1
610	20230904	092400	23517320	9880	9880	9880	9880	0
611	20230904	092300	23517320	9880	9880	9880	9880	0
612	20230904	092200	23517320	9880	9880	9880	9880	10
613	20230904	092100	23418520	9880	9880	9880	9880	10
614	20230904	092000	23319720	9890	9890	9890	9890	0
615	20230904	091900	23319720	9890	9890	9890	9890	0
616	20230904	091800	23319720	9890	9890	9890	9890	2
617	20230904	091700	23299940	9850	9870	9870	9850	174
618	20230904	091600	21585750	9900	9900	9900	9900	0
619	20230904	091500	21585750	9900	9900	9900	9900	0
620	20230904	091400	21585750	9900	9900	9900	9900	1
621	20230904	091300	21575850	9920	9870	9920	9870	3
622	20230904	091200	21546160	9860	9860	9860	9860	0
623	20230904	091100	21546160	9860	9860	9860	9860	132
624	20230904	091000	20244640	9860	9850	9860	9850	63
625	20230904	090900	19624080	9850	9850	9850	9850	0
626	20230904	090800	19624080	9850	9850	9850	9850	101
627	20230904	090700	18629230	9850	9850	9850	9850	0
628	20230904	090600	18629230	9850	9850	9850	9850	7
629	20230904	090500	18560280	9860	9860	9860	9860	6
630	20230904	090400	18501120	9860	9760	9860	9760	101
631	20230904	090300	17515260	9760	9760	9760	9750	140
632	20230904	090200	16149060	9760	9820	9820	9760	1125
633	20230904	090100	5135200	9800	9800	9800	9800	0
634	20230904	090000	5135200	9800	9800	9800	9800	524