KissMeData/226400/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201900	999089010	5650	5650	5650	5650	3098
3	20230908	201800	999089010	5650	5650	5650	5650	0
4	20230908	201700	999089010	5650	5650	5650	5650	0
5	20230908	201600	999089010	5650	5650	5650	5650	0
6	20230908	201500	999089010	5650	5650	5650	5650	0
7	20230908	201400	999089010	5650	5650	5650	5650	0
8	20230908	201300	999089010	5650	5650	5650	5650	0
9	20230908	201200	999089010	5650	5650	5650	5650	0
10	20230908	201100	999089010	5650	5650	5650	5650	0
11	20230908	201000	999089010	5650	5650	5650	5650	0
12	20230908	200900	999089010	5650	5650	5650	5650	0
13	20230908	200800	999089010	5650	5650	5650	5650	0
14	20230908	200700	999089010	5650	5650	5650	5650	0
15	20230908	200600	999089010	5650	5650	5650	5650	0
16	20230908	200500	999089010	5650	5650	5650	5650	0
17	20230908	200400	999089010	5650	5650	5650	5650	0
18	20230908	200300	999089010	5650	5650	5650	5650	0
19	20230908	200200	999089010	5650	5650	5650	5650	0
20	20230908	200100	999089010	5650	5650	5650	5650	0
21	20230908	200000	999089010	5650	5650	5650	5650	0
22	20230908	195900	999089010	5650	5650	5650	5650	0
23	20230908	195800	999089010	5650	5650	5650	5650	0
24	20230908	195700	999089010	5650	5650	5650	5650	0
25	20230908	195600	999089010	5650	5650	5650	5650	0
26	20230908	195500	999089010	5650	5650	5650	5650	0
27	20230908	195400	999089010	5650	5650	5650	5650	0
28	20230908	195300	999089010	5650	5650	5650	5650	0
29	20230908	195200	999089010	5650	5650	5650	5650	0
30	20230908	195100	999089010	5650	5650	5650	5650	0
31	20230908	195000	999089010	5650	5650	5650	5650	0
32	20230908	194900	999089010	5650	5650	5650	5650	3098
33	20230908	194800	999089010	5650	5650	5650	5650	0
34	20230908	194700	999089010	5650	5650	5650	5650	0
35	20230908	194600	999089010	5650	5650	5650	5650	0
36	20230908	194500	999089010	5650	5650	5650	5650	0
37	20230908	194400	999089010	5650	5650	5650	5650	0
38	20230908	194300	999089010	5650	5650	5650	5650	0
39	20230908	194200	999089010	5650	5650	5650	5650	0
40	20230908	194100	999089010	5650	5650	5650	5650	0
41	20230908	194000	999089010	5650	5650	5650	5650	0
42	20230908	193900	999089010	5650	5650	5650	5650	0
43	20230908	193800	999089010	5650	5650	5650	5650	0
44	20230908	193700	999089010	5650	5650	5650	5650	0
45	20230908	193600	999089010	5650	5650	5650	5650	0
46	20230908	193500	999089010	5650	5650	5650	5650	0
47	20230908	193400	999089010	5650	5650	5650	5650	0
48	20230908	193300	999089010	5650	5650	5650	5650	0
49	20230908	193200	999089010	5650	5650	5650	5650	0
50	20230908	193100	999089010	5650	5650	5650	5650	0
51	20230908	193000	999089010	5650	5650	5650	5650	0
52	20230908	192900	999089010	5650	5650	5650	5650	0
53	20230908	192800	999089010	5650	5650	5650	5650	0
54	20230908	192700	999089010	5650	5650	5650	5650	0
55	20230908	192600	999089010	5650	5650	5650	5650	0
56	20230908	192500	999089010	5650	5650	5650	5650	0
57	20230908	192400	999089010	5650	5650	5650	5650	0
58	20230908	192300	999089010	5650	5650	5650	5650	0
59	20230908	192200	999089010	5650	5650	5650	5650	0
60	20230908	192100	999089010	5650	5650	5650	5650	0
61	20230908	192000	999089010	5650	5650	5650	5650	0
62	20230908	191900	999089010	5650	5650	5650	5650	3098
63	20230908	191800	999089010	5650	5650	5650	5650	0
64	20230908	191700	999089010	5650	5650	5650	5650	0
65	20230908	191600	999089010	5650	5650	5650	5650	0
66	20230908	191500	999089010	5650	5650	5650	5650	0
67	20230908	191400	999089010	5650	5650	5650	5650	0
68	20230908	191300	999089010	5650	5650	5650	5650	0
69	20230908	191200	999089010	5650	5650	5650	5650	0
70	20230908	191100	999089010	5650	5650	5650	5650	0
71	20230908	191000	999089010	5650	5650	5650	5650	0
72	20230908	190900	999089010	5650	5650	5650	5650	0
73	20230908	190800	999089010	5650	5650	5650	5650	0
74	20230908	190700	999089010	5650	5650	5650	5650	0
75	20230908	190600	999089010	5650	5650	5650	5650	0
76	20230908	190500	999089010	5650	5650	5650	5650	0
77	20230908	190400	999089010	5650	5650	5650	5650	0
78	20230908	190300	999089010	5650	5650	5650	5650	0
79	20230908	190200	999089010	5650	5650	5650	5650	0
80	20230908	190100	999089010	5650	5650	5650	5650	0
81	20230908	190000	999089010	5650	5650	5650	5650	0
82	20230908	185900	999089010	5650	5650	5650	5650	0
83	20230908	185800	999089010	5650	5650	5650	5650	0
84	20230908	185700	999089010	5650	5650	5650	5650	0
85	20230908	185600	999089010	5650	5650	5650	5650	0
86	20230908	185500	999089010	5650	5650	5650	5650	0
87	20230908	185400	999089010	5650	5650	5650	5650	0
88	20230908	185300	999089010	5650	5650	5650	5650	0
89	20230908	185200	999089010	5650	5650	5650	5650	0
90	20230908	185100	999089010	5650	5650	5650	5650	0
91	20230908	185000	999089010	5650	5650	5650	5650	0
92	20230908	184900	999089010	5650	5650	5650	5650	3098
93	20230908	184800	999089010	5650	5650	5650	5650	0
94	20230908	184700	999089010	5650	5650	5650	5650	0
95	20230908	184600	999089010	5650	5650	5650	5650	0
96	20230908	184500	999089010	5650	5650	5650	5650	0
97	20230908	184400	999089010	5650	5650	5650	5650	0
98	20230908	184300	999089010	5650	5650	5650	5650	0
99	20230908	184200	999089010	5650	5650	5650	5650	0
100	20230908	184100	999089010	5650	5650	5650	5650	0
101	20230908	184000	999089010	5650	5650	5650	5650	0
102	20230908	183900	999089010	5650	5650	5650	5650	0
103	20230908	183800	999089010	5650	5650	5650	5650	0
104	20230908	183700	999089010	5650	5650	5650	5650	0
105	20230908	183600	999089010	5650	5650	5650	5650	0
106	20230908	183500	999089010	5650	5650	5650	5650	0
107	20230908	183400	999089010	5650	5650	5650	5650	0
108	20230908	183300	999089010	5650	5650	5650	5650	0
109	20230908	183200	999089010	5650	5650	5650	5650	0
110	20230908	183100	999089010	5650	5650	5650	5650	0
111	20230908	183000	999089010	5650	5650	5650	5650	0
112	20230908	182900	999089010	5650	5650	5650	5650	0
113	20230908	182800	999089010	5650	5650	5650	5650	0
114	20230908	182700	999089010	5650	5650	5650	5650	0
115	20230908	182600	999089010	5650	5650	5650	5650	0
116	20230908	182500	999089010	5650	5650	5650	5650	0
117	20230908	182400	999089010	5650	5650	5650	5650	0
118	20230908	182300	999089010	5650	5650	5650	5650	0
119	20230908	182200	999089010	5650	5650	5650	5650	0
120	20230908	182100	999089010	5650	5650	5650	5650	0
121	20230908	182000	999089010	5650	5650	5650	5650	0
122	20230908	181900	999089010	5650	5650	5650	5650	3098
123	20230908	181800	999089010	5650	5650	5650	5650	0
124	20230908	181700	999089010	5650	5650	5650	5650	0
125	20230908	181600	999089010	5650	5650	5650	5650	0
126	20230908	181500	999089010	5650	5650	5650	5650	0
127	20230908	181400	999089010	5650	5650	5650	5650	0
128	20230908	181300	999089010	5650	5650	5650	5650	0
129	20230908	181200	999089010	5650	5650	5650	5650	0
130	20230908	181100	999089010	5650	5650	5650	5650	0
131	20230908	181000	999089010	5650	5650	5650	5650	0
132	20230908	180900	999089010	5650	5650	5650	5650	0
133	20230908	180800	999089010	5650	5650	5650	5650	0
134	20230908	180700	999089010	5650	5650	5650	5650	0
135	20230908	180600	999089010	5650	5650	5650	5650	0
136	20230908	180500	999089010	5650	5650	5650	5650	0
137	20230908	180400	999089010	5650	5650	5650	5650	0
138	20230908	180300	999089010	5650	5650	5650	5650	0
139	20230908	180200	999089010	5650	5650	5650	5650	0
140	20230908	180100	999089010	5650	5650	5650	5650	0
141	20230908	180000	999089010	5650	5650	5650	5650	0
142	20230908	175900	999089010	5650	5650	5650	5650	0
143	20230908	175800	999089010	5650	5650	5650	5650	0
144	20230908	175700	999089010	5650	5650	5650	5650	0
145	20230908	175600	999089010	5650	5650	5650	5650	0
146	20230908	175500	999089010	5650	5650	5650	5650	0
147	20230908	175400	999089010	5650	5650	5650	5650	0
148	20230908	175300	999089010	5650	5650	5650	5650	0
149	20230908	175200	999089010	5650	5650	5650	5650	0
150	20230908	175100	999089010	5650	5650	5650	5650	0
151	20230908	175000	999089010	5650	5650	5650	5650	0
152	20230908	174900	999089010	5650	5650	5650	5650	3098
153	20230908	174800	999089010	5650	5650	5650	5650	0
154	20230908	174700	999089010	5650	5650	5650	5650	0
155	20230908	174600	999089010	5650	5650	5650	5650	0
156	20230908	174500	999089010	5650	5650	5650	5650	0
157	20230908	174400	999089010	5650	5650	5650	5650	0
158	20230908	174300	999089010	5650	5650	5650	5650	0
159	20230908	174200	999089010	5650	5650	5650	5650	0
160	20230908	174100	999089010	5650	5650	5650	5650	0
161	20230908	174000	999089010	5650	5650	5650	5650	0
162	20230908	173900	999089010	5650	5650	5650	5650	0
163	20230908	173800	999089010	5650	5650	5650	5650	0
164	20230908	173700	999089010	5650	5650	5650	5650	0
165	20230908	173600	999089010	5650	5650	5650	5650	0
166	20230908	173500	999089010	5650	5650	5650	5650	0
167	20230908	173400	999089010	5650	5650	5650	5650	0
168	20230908	173300	999089010	5650	5650	5650	5650	0
169	20230908	173200	999089010	5650	5650	5650	5650	0
170	20230908	173100	999089010	5650	5650	5650	5650	0
171	20230908	173000	999089010	5650	5650	5650	5650	0
172	20230908	172900	999089010	5650	5650	5650	5650	0
173	20230908	172800	999089010	5650	5650	5650	5650	0
174	20230908	172700	999089010	5650	5650	5650	5650	0
175	20230908	172600	999089010	5650	5650	5650	5650	0
176	20230908	172500	999089010	5650	5650	5650	5650	0
177	20230908	172400	999089010	5650	5650	5650	5650	0
178	20230908	172300	999089010	5650	5650	5650	5650	0
179	20230908	172200	999089010	5650	5650	5650	5650	0
180	20230908	172100	999089010	5650	5650	5650	5650	0
181	20230908	172000	999089010	5650	5650	5650	5650	0
182	20230908	171900	999089010	5650	5650	5650	5650	3098
183	20230908	171800	999089010	5650	5650	5650	5650	0
184	20230908	171700	999089010	5650	5650	5650	5650	0
185	20230908	171600	999089010	5650	5650	5650	5650	0
186	20230908	171500	999089010	5650	5650	5650	5650	0
187	20230908	171400	999089010	5650	5650	5650	5650	0
188	20230908	171300	999089010	5650	5650	5650	5650	0
189	20230908	171200	999089010	5650	5650	5650	5650	0
190	20230908	171100	999089010	5650	5650	5650	5650	0
191	20230908	171000	999089010	5650	5650	5650	5650	0
192	20230908	170900	999089010	5650	5650	5650	5650	0
193	20230908	170800	999089010	5650	5650	5650	5650	0
194	20230908	170700	999089010	5650	5650	5650	5650	0
195	20230908	170600	999089010	5650	5650	5650	5650	0
196	20230908	170500	999089010	5650	5650	5650	5650	0
197	20230908	170400	999089010	5650	5650	5650	5650	0
198	20230908	170300	999089010	5650	5650	5650	5650	0
199	20230908	170200	999089010	5650	5650	5650	5650	0
200	20230908	170100	999089010	5650	5650	5650	5650	0
201	20230908	170000	999089010	5650	5650	5650	5650	0
202	20230908	165900	999089010	5650	5650	5650	5650	0
203	20230908	165800	999089010	5650	5650	5650	5650	0
204	20230908	165700	999089010	5650	5650	5650	5650	0
205	20230908	165600	999089010	5650	5650	5650	5650	0
206	20230908	165500	999089010	5650	5650	5650	5650	0
207	20230908	165400	999089010	5650	5650	5650	5650	0
208	20230908	165300	999089010	5650	5650	5650	5650	0
209	20230908	165200	999089010	5650	5650	5650	5650	0
210	20230908	165100	999089010	5650	5650	5650	5650	0
211	20230908	165000	999089010	5650	5650	5650	5650	0
212	20230908	164900	999089010	5650	5650	5650	5650	3098
213	20230908	164800	999089010	5650	5650	5650	5650	0
214	20230908	164700	999089010	5650	5650	5650	5650	0
215	20230908	164600	999089010	5650	5650	5650	5650	0
216	20230908	164500	999089010	5650	5650	5650	5650	0
217	20230908	164400	999089010	5650	5650	5650	5650	0
218	20230908	164300	999089010	5650	5650	5650	5650	0
219	20230908	164200	999089010	5650	5650	5650	5650	0
220	20230908	164100	999089010	5650	5650	5650	5650	0
221	20230908	164000	999089010	5650	5650	5650	5650	0
222	20230908	163900	999089010	5650	5650	5650	5650	0
223	20230908	163800	999089010	5650	5650	5650	5650	0
224	20230908	163700	999089010	5650	5650	5650	5650	0
225	20230908	163600	999089010	5650	5650	5650	5650	0
226	20230908	163500	999089010	5650	5650	5650	5650	0
227	20230908	163400	999089010	5650	5650	5650	5650	0
228	20230908	163300	999089010	5650	5650	5650	5650	0
229	20230908	163200	999089010	5650	5650	5650	5650	0
230	20230908	163100	999089010	5650	5650	5650	5650	0
231	20230908	163000	999089010	5650	5650	5650	5650	0
232	20230908	162900	999089010	5650	5650	5650	5650	0
233	20230908	162800	999089010	5650	5650	5650	5650	0
234	20230908	162700	999089010	5650	5650	5650	5650	0
235	20230908	162600	999089010	5650	5650	5650	5650	0
236	20230908	162500	999089010	5650	5650	5650	5650	0
237	20230908	162400	999089010	5650	5650	5650	5650	0
238	20230908	162300	999089010	5650	5650	5650	5650	0
239	20230908	162200	999089010	5650	5650	5650	5650	0
240	20230908	162100	999089010	5650	5650	5650	5650	0
241	20230908	162000	999089010	5650	5650	5650	5650	0
242	20230908	161900	999089010	5650	5650	5650	5650	3098
243	20230908	161800	999089010	5650	5650	5650	5650	0
244	20230908	161700	999089010	5650	5650	5650	5650	0
245	20230908	161600	999089010	5650	5650	5650	5650	0
246	20230908	161500	999089010	5650	5650	5650	5650	0
247	20230908	161400	999089010	5650	5650	5650	5650	0
248	20230908	161300	999089010	5650	5650	5650	5650	0
249	20230908	161200	999089010	5650	5650	5650	5650	0
250	20230908	161100	999089010	5650	5650	5650	5650	0
251	20230908	161000	999089010	5650	5650	5650	5650	0
252	20230908	160900	999089010	5650	5650	5650	5650	0
253	20230908	160800	999089010	5650	5650	5650	5650	0
254	20230908	160700	999089010	5650	5650	5650	5650	0
255	20230908	160600	999089010	5650	5650	5650	5650	0
256	20230908	160500	999089010	5650	5650	5650	5650	0
257	20230908	160400	999089010	5650	5650	5650	5650	0
258	20230908	160300	999089010	5650	5650	5650	5650	0
259	20230908	160200	999089010	5650	5650	5650	5650	0
260	20230908	160100	999089010	5650	5650	5650	5650	0
261	20230908	160000	999089010	5650	5650	5650	5650	0
262	20230908	155900	999089010	5650	5650	5650	5650	0
263	20230908	155800	999089010	5650	5650	5650	5650	0
264	20230908	155700	999089010	5650	5650	5650	5650	0
265	20230908	155600	999089010	5650	5650	5650	5650	0
266	20230908	155500	999089010	5650	5650	5650	5650	0
267	20230908	155400	999089010	5650	5650	5650	5650	0
268	20230908	155300	999089010	5650	5650	5650	5650	0
269	20230908	155200	999089010	5650	5650	5650	5650	0
270	20230908	155100	999089010	5650	5650	5650	5650	0
271	20230908	155000	999089010	5650	5650	5650	5650	0
272	20230908	154900	999089010	5650	5650	5650	5650	3098
273	20230908	154800	999089010	5650	5650	5650	5650	0
274	20230908	154700	999089010	5650	5650	5650	5650	0
275	20230908	154600	999089010	5650	5650	5650	5650	0
276	20230908	154500	999089010	5650	5650	5650	5650	0
277	20230908	154400	999089010	5650	5650	5650	5650	0
278	20230908	154300	999089010	5650	5650	5650	5650	0
279	20230908	154200	999089010	5650	5650	5650	5650	0
280	20230908	154100	999089010	5650	5650	5650	5650	0
281	20230908	154000	999089010	5650	5650	5650	5650	0
282	20230908	153900	999089010	5650	5650	5650	5650	0
283	20230908	153800	999089010	5650	5650	5650	5650	0
284	20230908	153700	999089010	5650	5650	5650	5650	0
285	20230908	153600	999089010	5650	5650	5650	5650	0
286	20230908	153500	999089010	5650	5650	5650	5650	0
287	20230908	153400	999089010	5650	5650	5650	5650	0
288	20230908	153300	999089010	5650	5650	5650	5650	0
289	20230908	153200	999089010	5650	5650	5650	5650	0
290	20230908	153100	999089010	5650	5650	5650	5650	0
291	20230908	153000	999089010	5650	5650	5650	5650	3098
292	20230908	152900	981585310	5630	5630	5630	5630	0
293	20230908	152800	981585310	5630	5630	5630	5630	0
294	20230908	152700	981585310	5630	5630	5630	5630	0
295	20230908	152600	981585310	5630	5630	5630	5630	0
296	20230908	152500	981585310	5630	5630	5630	5630	0
297	20230908	152400	981585310	5630	5630	5630	5630	0
298	20230908	152300	981585310	5630	5630	5630	5630	0
299	20230908	152200	981585310	5630	5630	5630	5630	0
300	20230908	152100	981585310	5630	5630	5630	5630	0
301	20230908	152000	981585310	5630	5630	5630	5630	0
302	20230908	151900	981585310	5630	5630	5630	5630	8
303	20230908	151800	981540270	5630	5620	5630	5620	2045
304	20230908	151700	970046370	5620	5620	5620	5620	2
305	20230908	151600	970035130	5620	5620	5630	5620	504
306	20230908	151500	967197630	5630	5620	5630	5620	19
307	20230908	151400	967090840	5630	5630	5630	5620	465
308	20230908	151300	964473310	5630	5630	5630	5630	433
309	20230908	151200	962035520	5630	5630	5640	5630	259
310	20230908	151100	960577050	5640	5640	5640	5640	11
311	20230908	151000	960515010	5640	5640	5640	5640	2
312	20230908	150900	960503730	5630	5630	5630	5630	471
313	20230908	150800	957852000	5630	5640	5640	5630	2
314	20230908	150700	957840730	5630	5630	5640	5630	553
315	20230908	150600	954727330	5630	5630	5630	5630	2
316	20230908	150500	954716070	5640	5640	5640	5640	60
317	20230908	150400	954377670	5640	5640	5640	5640	0
318	20230908	150300	954377670	5640	5640	5640	5640	989
319	20230908	150200	948799710	5640	5640	5640	5640	100
320	20230908	150100	948235710	5640	5640	5640	5640	1
321	20230908	150000	948230070	5630	5630	5630	5630	1177
322	20230908	145900	941603560	5630	5630	5630	5620	109
323	20230908	145800	940989970	5620	5620	5620	5620	392
324	20230908	145700	938786930	5620	5620	5620	5620	10
325	20230908	145600	938730730	5620	5620	5620	5620	0
326	20230908	145500	938730730	5620	5620	5620	5610	1112
327	20230908	145400	932492380	5610	5620	5620	5610	222
328	20230908	145300	931246740	5620	5620	5620	5620	0
329	20230908	145200	931246740	5620	5620	5620	5620	0
330	20230908	145100	931246740	5620	5620	5620	5620	20
331	20230908	145000	931134340	5620	5620	5620	5620	3
332	20230908	144900	931117480	5620	5620	5620	5620	50
333	20230908	144800	930836480	5630	5630	5630	5600	102
334	20230908	144700	930265220	5600	5600	5600	5600	1
335	20230908	144600	930259620	5630	5630	5630	5630	0
336	20230908	144500	930259620	5630	5630	5630	5630	0
337	20230908	144400	930259620	5630	5620	5630	5620	177
338	20230908	144300	929264520	5630	5630	5630	5630	0
339	20230908	144200	929264520	5630	5620	5630	5620	36
340	20230908	144100	929061890	5620	5620	5620	5620	0
341	20230908	144000	929061890	5620	5620	5620	5620	1
342	20230908	143900	929056270	5590	5620	5620	5590	3295
343	20230908	143800	910598360	5630	5630	5630	5630	0
344	20230908	143700	910598360	5630	5630	5630	5630	0
345	20230908	143600	910598360	5630	5620	5630	5620	135
346	20230908	143500	909839300	5620	5620	5620	5620	1
347	20230908	143400	909833680	5620	5620	5620	5610	302
348	20230908	143300	908139440	5610	5610	5610	5610	495
349	20230908	143200	905362490	5610	5620	5620	5610	742
350	20230908	143100	901196400	5620	5620	5620	5620	270
351	20230908	143000	899679000	5640	5640	5640	5640	0
352	20230908	142900	899679000	5640	5630	5640	5620	1743
353	20230908	142800	889862810	5620	5630	5630	5620	102
354	20230908	142700	889289560	5620	5620	5620	5620	70
355	20230908	142600	888896160	5620	5620	5620	5620	200
356	20230908	142500	887772160	5630	5620	5630	5620	5
357	20230908	142400	887744050	5610	5610	5610	5610	0
358	20230908	142300	887744050	5610	5610	5610	5610	1
359	20230908	142200	887738440	5630	5630	5630	5630	0
360	20230908	142100	887738440	5630	5630	5630	5630	0
361	20230908	142000	887738440	5630	5620	5630	5620	179
362	20230908	141900	886732450	5630	5630	5630	5630	639
363	20230908	141800	883134880	5630	5630	5630	5630	0
364	20230908	141700	883134880	5630	5620	5630	5620	120
365	20230908	141600	882459980	5610	5610	5610	5610	506
366	20230908	141500	879621320	5620	5620	5620	5620	380
367	20230908	141400	877485720	5620	5620	5620	5620	620
368	20230908	141300	874001320	5620	5620	5620	5620	1
369	20230908	141200	873995700	5610	5610	5610	5610	146
370	20230908	141100	873176640	5620	5620	5620	5620	0
371	20230908	141000	873176640	5620	5630	5640	5620	306
372	20230908	140900	871456880	5630	5630	5630	5630	10
373	20230908	140800	871400580	5630	5630	5630	5630	300
374	20230908	140700	869711580	5630	5620	5630	5620	401
375	20230908	140600	867457950	5630	5640	5640	5630	1791
376	20230908	140500	857373780	5640	5640	5640	5640	316
377	20230908	140400	855591540	5640	5640	5640	5640	1
378	20230908	140300	855585900	5630	5640	5640	5630	1030
379	20230908	140200	849786900	5640	5640	5640	5640	88
380	20230908	140100	849290580	5640	5640	5640	5640	0
381	20230908	140000	849290580	5640	5640	5640	5640	1
382	20230908	135900	849284940	5640	5630	5640	5630	253
383	20230908	135800	847860520	5640	5640	5640	5640	1
384	20230908	135700	847854880	5630	5630	5630	5630	96
385	20230908	135600	847314400	5630	5630	5630	5630	500
386	20230908	135500	844499400	5640	5630	5640	5630	101
387	20230908	135400	843930760	5640	5640	5640	5640	53
388	20230908	135300	843631840	5640	5640	5640	5640	2
389	20230908	135200	843620560	5640	5640	5640	5640	26
390	20230908	135100	843473920	5640	5640	5640	5640	0
391	20230908	135000	843473920	5640	5640	5640	5640	1
392	20230908	134900	843468280	5630	5630	5630	5630	2
393	20230908	134800	843457020	5650	5650	5650	5650	1000
394	20230908	134700	837807020	5650	5650	5650	5650	10
395	20230908	134600	837750520	5650	5650	5650	5650	0
396	20230908	134500	837750520	5650	5650	5650	5650	2
397	20230908	134400	837739220	5640	5640	5640	5640	364
398	20230908	134300	835686260	5640	5640	5640	5640	51
399	20230908	134200	835398620	5630	5630	5630	5630	0
400	20230908	134100	835398620	5630	5630	5630	5630	339
401	20230908	134000	833490050	5630	5620	5630	5620	388
402	20230908	133900	831306110	5630	5630	5630	5620	491
403	20230908	133800	828541790	5630	5630	5630	5630	0
404	20230908	133700	828541790	5630	5630	5630	5630	1000
405	20230908	133600	822911790	5630	5630	5630	5630	241
406	20230908	133500	821554960	5620	5620	5620	5620	0
407	20230908	133400	821554960	5620	5620	5620	5620	20
408	20230908	133300	821442560	5620	5620	5620	5620	55
409	20230908	133200	821133460	5620	5620	5620	5620	0
410	20230908	133100	821133460	5620	5620	5620	5620	3
411	20230908	133000	821116600	5620	5620	5620	5620	472
412	20230908	132900	818463960	5600	5620	5620	5600	887
413	20230908	132800	813496720	5600	5610	5610	5600	820
414	20230908	132700	808904370	5610	5610	5610	5610	0
415	20230908	132600	808904370	5610	5610	5610	5610	67
416	20230908	132500	808528500	5610	5610	5610	5610	291
417	20230908	132400	806895990	5610	5610	5610	5610	140
418	20230908	132300	806110590	5610	5610	5610	5610	0
419	20230908	132200	806110590	5610	5610	5610	5610	501
420	20230908	132100	803299980	5600	5610	5610	5600	387
421	20230908	132000	801131670	5610	5600	5610	5600	339
422	20230908	131900	799233250	5610	5610	5610	5610	0
423	20230908	131800	799233250	5610	5610	5610	5610	0
424	20230908	131700	799233250	5610	5610	5610	5610	0
425	20230908	131600	799233250	5610	5610	5610	5610	0
426	20230908	131500	799233250	5610	5610	5610	5610	0
427	20230908	131400	799233250	5610	5610	5610	5610	0
428	20230908	131300	799233250	5610	5610	5610	5610	1
429	20230908	131200	799227640	5600	5600	5600	5600	0
430	20230908	131100	799227640	5600	5610	5610	5600	35
431	20230908	131000	799031590	5610	5610	5610	5610	0
432	20230908	130900	799031590	5610	5610	5610	5610	0
433	20230908	130800	799031590	5610	5610	5610	5610	0
434	20230908	130700	799031590	5610	5610	5610	5610	2
435	20230908	130600	799020370	5610	5610	5610	5610	79
436	20230908	130500	798577180	5620	5620	5620	5620	0
437	20230908	130400	798577180	5620	5620	5620	5620	0
438	20230908	130300	798577180	5620	5620	5620	5620	5
439	20230908	130200	798549080	5620	5620	5620	5610	263
440	20230908	130100	797071040	5620	5620	5620	5620	655
441	20230908	130000	793389940	5620	5620	5620	5600	248
442	20230908	125900	791997100	5630	5630	5630	5630	0
443	20230908	125800	791997100	5630	5610	5630	5610	2316
444	20230908	125700	778982340	5610	5600	5610	5600	55
445	20230908	125600	778674240	5610	5610	5610	5610	324
446	20230908	125500	776856600	5610	5600	5610	5600	46
447	20230908	125400	776598990	5600	5600	5600	5600	1801
448	20230908	125300	766513390	5600	5580	5600	5580	47
449	20230908	125200	766251090	5580	5580	5580	5580	0
450	20230908	125100	766251090	5580	5590	5590	5580	1045
451	20230908	125000	760418150	5590	5590	5590	5590	92
452	20230908	124900	759903870	5590	5580	5590	5580	10451
453	20230908	124800	701587090	5580	5580	5580	5580	173
454	20230908	124700	700621750	5590	5590	5590	5590	0
455	20230908	124600	700621750	5590	5590	5590	5590	67
456	20230908	124500	700247220	5600	5600	5600	5600	2
457	20230908	124400	700236020	5590	5590	5590	5590	46
458	20230908	124300	699978880	5590	5590	5590	5590	0
459	20230908	124200	699978880	5590	5590	5590	5590	45
460	20230908	124100	699727330	5590	5590	5590	5590	0
461	20230908	124000	699727330	5590	5590	5590	5590	0
462	20230908	123900	699727330	5590	5590	5590	5590	45
463	20230908	123800	699475780	5590	5590	5590	5590	0
464	20230908	123700	699475780	5590	5590	5590	5590	45
465	20230908	123600	699224230	5590	5590	5590	5590	0
466	20230908	123500	699224230	5590	5590	5590	5590	45
467	20230908	123400	698972680	5590	5590	5590	5590	0
468	20230908	123300	698972680	5590	5590	5590	5590	48
469	20230908	123200	698704360	5600	5600	5600	5600	100
470	20230908	123100	698144360	5590	5590	5590	5590	0
471	20230908	123000	698144360	5590	5590	5590	5590	295
472	20230908	122900	696495310	5600	5600	5600	5600	220
473	20230908	122800	695263310	5590	5600	5600	5590	550
474	20230908	122700	692183760	5600	5600	5600	5600	40
475	20230908	122600	691959760	5590	5590	5590	5590	64
476	20230908	122500	691602000	5590	5590	5590	5590	117
477	20230908	122400	690947970	5590	5590	5590	5580	1585
478	20230908	122300	682088270	5590	5590	5590	5590	7
479	20230908	122200	682049140	5580	5580	5580	5580	1000
480	20230908	122100	676469140	5580	5580	5580	5580	45
481	20230908	122000	676218040	5580	5580	5580	5580	0
482	20230908	121900	676218040	5580	5590	5590	5580	159
483	20230908	121800	675329680	5600	5600	5600	5600	1
484	20230908	121700	675324080	5590	5590	5590	5590	48
485	20230908	121600	675055760	5590	5590	5590	5590	0
486	20230908	121500	675055760	5590	5590	5590	5590	45
487	20230908	121400	674804210	5590	5590	5590	5590	0
488	20230908	121300	674804210	5590	5590	5590	5590	0
489	20230908	121200	674804210	5590	5590	5590	5590	45
490	20230908	121100	674552660	5590	5590	5590	5590	100
491	20230908	121000	673993660	5590	5590	5590	5590	45
492	20230908	120900	673742110	5590	5590	5590	5590	0
493	20230908	120800	673742110	5590	5590	5590	5590	45
494	20230908	120700	673490560	5590	5580	5590	5580	338
495	20230908	120600	671604140	5580	5580	5580	5580	85
496	20230908	120500	671129840	5580	5580	5580	5580	0
497	20230908	120400	671129840	5580	5580	5580	5580	46
498	20230908	120300	670873160	5580	5580	5580	5580	331
499	20230908	120200	669026180	5590	5590	5590	5590	0
500	20230908	120100	669026180	5590	5580	5590	5580	207
501	20230908	120000	667871050	5590	5590	5590	5590	44
502	20230908	115900	667625090	5590	5590	5590	5590	1
503	20230908	115800	667619500	5600	5600	5600	5600	1
504	20230908	115700	667613900	5580	5580	5580	5580	45
505	20230908	115600	667362800	5580	5580	5580	5580	0
506	20230908	115500	667362800	5580	5580	5580	5580	45
507	20230908	115400	667111700	5580	5580	5580	5580	0
508	20230908	115300	667111700	5580	5580	5580	5580	0
509	20230908	115200	667111700	5580	5590	5590	5580	65
510	20230908	115100	666748800	5580	5610	5610	5580	11
511	20230908	115000	666687390	5580	5580	5580	5580	45
512	20230908	114900	666436290	5580	5590	5610	5580	250
513	20230908	114800	665038880	5590	5590	5590	5590	34
514	20230908	114700	664848820	5590	5590	5590	5590	0
515	20230908	114600	664848820	5590	5580	5590	5580	60
516	20230908	114500	664513870	5590	5590	5590	5590	3
517	20230908	114400	664497100	5590	5590	5590	5590	4
518	20230908	114300	664474740	5590	5600	5600	5590	2423
519	20230908	114200	650921280	5600	5600	5600	5600	0
520	20230908	114100	650921280	5600	5600	5600	5600	434
521	20230908	114000	648490880	5590	5590	5590	5590	0
522	20230908	113900	648490880	5590	5580	5590	5580	545
523	20230908	113800	645444780	5580	5580	5580	5580	0
524	20230908	113700	645444780	5580	5590	5590	5580	1145
525	20230908	113600	639049790	5600	5600	5600	5600	0
526	20230908	113500	639049790	5600	5590	5600	5590	255
527	20230908	113400	637624320	5590	5590	5590	5590	180
528	20230908	113300	636618120	5600	5580	5600	5580	501
529	20230908	113200	633822520	5580	5580	5580	5580	45
530	20230908	113100	633571420	5580	5580	5580	5580	0
531	20230908	113000	633571420	5580	5580	5580	5580	45
532	20230908	112900	633320320	5580	5580	5580	5580	21
533	20230908	112800	633203140	5580	5580	5580	5580	45
534	20230908	112700	632952040	5590	5590	5590	5590	1098
535	20230908	112600	626814220	5600	5600	5600	5600	119
536	20230908	112500	626147820	5590	5600	5600	5590	204
537	20230908	112400	625005870	5590	5590	5590	5590	0
538	20230908	112300	625005870	5590	5590	5590	5590	47
539	20230908	112200	624743140	5590	5590	5590	5590	0
540	20230908	112100	624743140	5590	5580	5590	5580	63
541	20230908	112000	624391430	5580	5580	5580	5580	0
542	20230908	111900	624391430	5580	5580	5580	5580	45
543	20230908	111800	624140330	5580	5580	5580	5580	0
544	20230908	111700	624140330	5580	5580	5580	5580	0
545	20230908	111600	624140330	5580	5590	5590	5580	139
546	20230908	111500	623363770	5580	5580	5580	5580	0
547	20230908	111400	623363770	5580	5580	5580	5580	45
548	20230908	111300	623112670	5600	5600	5600	5600	0
549	20230908	111200	623112670	5600	5580	5600	5580	75
550	20230908	111100	622693570	5580	5580	5580	5580	0
551	20230908	111000	622693570	5580	5580	5580	5580	45
552	20230908	110900	622442470	5580	5580	5580	5580	200
553	20230908	110800	621326470	5580	5580	5580	5580	700
554	20230908	110700	617420470	5580	5580	5580	5580	46
555	20230908	110600	617163790	5580	5590	5590	5580	165
556	20230908	110500	616242080	5590	5590	5590	5590	138
557	20230908	110400	615470660	5600	5600	5600	5600	0
558	20230908	110300	615470660	5600	5600	5600	5600	2
559	20230908	110200	615459460	5590	5590	5590	5590	15
560	20230908	110100	615375610	5590	5590	5590	5590	30
561	20230908	110000	615207910	5580	5580	5580	5580	0
562	20230908	105900	615207910	5580	5580	5580	5580	45
563	20230908	105800	614956810	5580	5580	5580	5580	0
564	20230908	105700	614956810	5580	5590	5590	5580	500
565	20230908	105600	612164270	5590	5600	5620	5590	1045
566	20230908	105500	606307670	5620	5590	5620	5590	5
567	20230908	105400	606279600	5590	5590	5590	5590	46
568	20230908	105300	606022460	5610	5590	5610	5590	22
569	20230908	105200	605899440	5600	5590	5600	5590	245
570	20230908	105100	604527890	5590	5590	5590	5590	0
571	20230908	105000	604527890	5590	5590	5590	5590	45
572	20230908	104900	604276340	5590	5590	5590	5590	0
573	20230908	104800	604276340	5590	5590	5600	5590	426
574	20230908	104700	601894960	5580	5580	5580	5580	45
575	20230908	104600	601643860	5590	5590	5590	5590	11
576	20230908	104500	601582370	5590	5590	5590	5580	339
577	20230908	104400	599690060	5580	5600	5600	5580	1082
578	20230908	104300	593643410	5600	5600	5600	5600	45
579	20230908	104200	593391410	5600	5600	5600	5600	2010
580	20230908	104100	582135410	5600	5600	5600	5600	64
581	20230908	104000	581777010	5600	5600	5600	5600	6
582	20230908	103900	581743410	5600	5600	5600	5600	13
583	20230908	103800	581670610	5600	5600	5600	5600	9
584	20230908	103700	581620210	5600	5600	5600	5600	1000
585	20230908	103600	576020210	5630	5600	5630	5600	50
586	20230908	103500	575740060	5620	5610	5620	5610	2000
587	20230908	103400	564500560	5600	5600	5600	5600	45
588	20230908	103300	564248560	5600	5600	5600	5600	677
589	20230908	103200	560457360	5590	5580	5590	5580	50
590	20230908	103100	560178310	5580	5580	5580	5580	1200
591	20230908	103000	553482310	5580	5580	5580	5580	0
592	20230908	102900	553482310	5580	5580	5580	5580	733
593	20230908	102800	549392170	5580	5580	5580	5580	1389
594	20230908	102700	541641550	5580	5580	5580	5580	246
595	20230908	102600	540268870	5580	5570	5580	5570	288
596	20230908	102500	538664560	5570	5560	5570	5560	530
597	20230908	102400	535712910	5570	5570	5570	5570	52
598	20230908	102300	535423270	5560	5560	5570	5560	100
599	20230908	102200	534867050	5570	5570	5570	5570	29
600	20230908	102100	534705520	5560	5560	5560	5560	16
601	20230908	102000	534616560	5560	5560	5560	5550	788
602	20230908	101900	530239040	5570	5580	5580	5570	52
603	20230908	101800	529949390	5580	5580	5580	5580	29
604	20230908	101700	529787570	5560	5570	5570	5560	51
605	20230908	101600	529503820	5580	5570	5580	5570	69
606	20230908	101500	529119270	5580	5570	5580	5570	42
607	20230908	101400	528885110	5570	5560	5570	5560	50
608	20230908	101300	528607090	5570	5570	5580	5570	47
609	20230908	101200	528345290	5570	5550	5570	5550	152
610	20230908	101100	527500450	5550	5560	5570	5550	570
611	20230908	101000	524332040	5560	5550	5560	5550	605
612	20230908	100900	520974240	5550	5550	5550	5550	46
613	20230908	100800	520718940	5550	5550	5550	5550	510
614	20230908	100700	517888440	5550	5560	5560	5550	1101
615	20230908	100600	511769380	5560	5570	5580	5560	2122
616	20230908	100500	499958930	5570	5580	5580	5570	615
617	20230908	100400	496529950	5580	5590	5590	5580	984
618	20230908	100300	491036390	5580	5580	5580	5580	45
619	20230908	100200	490785290	5590	5590	5590	5590	99
620	20230908	100100	490231880	5580	5590	5590	5580	20
621	20230908	100000	490120180	5590	5580	5590	5580	146
622	20230908	095900	489304500	5590	5590	5590	5590	0
623	20230908	095800	489304500	5590	5570	5590	5570	713
624	20230908	095700	485333020	5580	5580	5580	5580	168
625	20230908	095600	484395580	5570	5570	5570	5570	95
626	20230908	095500	483866430	5590	5590	5590	5590	0
627	20230908	095400	483866430	5590	5580	5590	5570	546
628	20230908	095300	480823830	5580	5580	5580	5580	110
629	20230908	095200	480210030	5580	5580	5580	5580	124
630	20230908	095100	479518110	5580	5580	5580	5580	61
631	20230908	095000	479177730	5580	5590	5590	5570	211
632	20230908	094900	478001360	5590	5580	5590	5580	571
633	20230908	094800	474815130	5580	5590	5590	5580	3634
634	20230908	094700	454531470	5590	5630	5630	5590	2262
635	20230908	094600	441848290	5630	5630	5630	5630	417
636	20230908	094500	439500580	5600	5600	5600	5600	46
637	20230908	094400	439242980	5600	5590	5600	5590	78
638	20230908	094300	438806210	5600	5590	5600	5590	1290
639	20230908	094200	431591110	5590	5590	5590	5590	2931
640	20230908	094100	415206820	5590	5590	5590	5590	1038
641	20230908	094000	409404400	5580	5590	5590	5580	263
642	20230908	093900	407936750	5590	5590	5590	5580	929
643	20230908	093800	402748320	5590	5590	5590	5590	45
644	20230908	093700	402496770	5590	5580	5590	5580	2395
645	20230908	093600	389128720	5580	5580	5590	5580	210
646	20230908	093500	387956820	5580	5580	5580	5580	6261
647	20230908	093400	353020440	5590	5590	5590	5580	4289
648	20230908	093300	329057810	5590	5600	5600	5590	549
649	20230908	093200	325987720	5600	5600	5600	5590	3276
650	20230908	093100	307643440	5600	5610	5610	5600	2315
651	20230908	093000	294675850	5610	5610	5610	5610	147
652	20230908	092900	293851180	5640	5640	5640	5640	270
653	20230908	092800	292328380	5630	5620	5630	5620	2188
654	20230908	092700	280030550	5620	5630	5630	5620	420
655	20230908	092600	277668400	5630	5630	5630	5630	415
656	20230908	092500	275331950	5630	5620	5630	5620	110
657	20230908	092400	274713650	5620	5660	5660	5620	6094
658	20230908	092300	240326780	5650	5650	5660	5650	571
659	20230908	092200	237100620	5650	5660	5660	5650	253
660	20230908	092100	235669090	5660	5670	5670	5660	337
661	20230908	092000	233761350	5670	5670	5670	5670	45
662	20230908	091900	233506200	5670	5660	5670	5660	335
663	20230908	091800	231608840	5660	5670	5670	5660	57
664	20230908	091700	231286120	5670	5660	5670	5660	1348
665	20230908	091600	223644000	5650	5670	5670	5650	751
666	20230908	091500	219397200	5670	5680	5690	5670	1057
667	20230908	091400	213397440	5690	5700	5700	5690	708
668	20230908	091300	209362350	5700	5710	5710	5700	164
669	20230908	091200	208427370	5730	5710	5730	5700	3311
670	20230908	091100	189525100	5710	5720	5730	5710	582
671	20230908	091000	186195550	5720	5720	5730	5720	1709
672	20230908	090900	176419070	5720	5720	5720	5720	1040
673	20230908	090800	170470270	5720	5720	5720	5720	3249
674	20230908	090700	151885990	5730	5740	5740	5730	2021
675	20230908	090600	140304650	5730	5710	5740	5710	3791
676	20230908	090500	118595980	5720	5680	5720	5680	2925
677	20230908	090400	101933600	5670	5670	5690	5670	3329
678	20230908	090300	83034330	5660	5630	5660	5630	2886
679	20230908	090200	66727530	5630	5630	5630	5630	1963
680	20230908	090100	55675840	5630	5610	5630	5610	726
681	20230908	090000	51592980	5600	5580	5600	5580	9246