KissMeData/090350/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194000	842041360	9060	9060	9060	9060	1729
3	20230911	193900	842041360	9060	9060	9060	9060	0
4	20230911	193800	842041360	9060	9060	9060	9060	0
5	20230911	193700	842041360	9060	9060	9060	9060	0
6	20230911	193600	842041360	9060	9060	9060	9060	0
7	20230911	193500	842041360	9060	9060	9060	9060	0
8	20230911	193400	842041360	9060	9060	9060	9060	0
9	20230911	193300	842041360	9060	9060	9060	9060	0
10	20230911	193200	842041360	9060	9060	9060	9060	0
11	20230911	193100	842041360	9060	9060	9060	9060	0
12	20230911	193000	842041360	9060	9060	9060	9060	0
13	20230911	192900	842041360	9060	9060	9060	9060	0
14	20230911	192800	842041360	9060	9060	9060	9060	0
15	20230911	192700	842041360	9060	9060	9060	9060	0
16	20230911	192600	842041360	9060	9060	9060	9060	0
17	20230911	192500	842041360	9060	9060	9060	9060	0
18	20230911	192400	842041360	9060	9060	9060	9060	0
19	20230911	192300	842041360	9060	9060	9060	9060	0
20	20230911	192200	842041360	9060	9060	9060	9060	0
21	20230911	192100	842041360	9060	9060	9060	9060	0
22	20230911	192000	842041360	9060	9060	9060	9060	0
23	20230911	191900	842041360	9060	9060	9060	9060	0
24	20230911	191800	842041360	9060	9060	9060	9060	0
25	20230911	191700	842041360	9060	9060	9060	9060	0
26	20230911	191600	842041360	9060	9060	9060	9060	0
27	20230911	191500	842041360	9060	9060	9060	9060	0
28	20230911	191400	842041360	9060	9060	9060	9060	0
29	20230911	191300	842041360	9060	9060	9060	9060	0
30	20230911	191200	842041360	9060	9060	9060	9060	0
31	20230911	191100	842041360	9060	9060	9060	9060	0
32	20230911	191000	842041360	9060	9060	9060	9060	1729
33	20230911	190900	842041360	9060	9060	9060	9060	0
34	20230911	190800	842041360	9060	9060	9060	9060	0
35	20230911	190700	842041360	9060	9060	9060	9060	0
36	20230911	190600	842041360	9060	9060	9060	9060	0
37	20230911	190500	842041360	9060	9060	9060	9060	0
38	20230911	190400	842041360	9060	9060	9060	9060	0
39	20230911	190300	842041360	9060	9060	9060	9060	0
40	20230911	190200	842041360	9060	9060	9060	9060	0
41	20230911	190100	842041360	9060	9060	9060	9060	0
42	20230911	190000	842041360	9060	9060	9060	9060	0
43	20230911	185900	842041360	9060	9060	9060	9060	0
44	20230911	185800	842041360	9060	9060	9060	9060	0
45	20230911	185700	842041360	9060	9060	9060	9060	0
46	20230911	185600	842041360	9060	9060	9060	9060	0
47	20230911	185500	842041360	9060	9060	9060	9060	0
48	20230911	185400	842041360	9060	9060	9060	9060	0
49	20230911	185300	842041360	9060	9060	9060	9060	0
50	20230911	185200	842041360	9060	9060	9060	9060	0
51	20230911	185100	842041360	9060	9060	9060	9060	0
52	20230911	185000	842041360	9060	9060	9060	9060	0
53	20230911	184900	842041360	9060	9060	9060	9060	0
54	20230911	184800	842041360	9060	9060	9060	9060	0
55	20230911	184700	842041360	9060	9060	9060	9060	0
56	20230911	184600	842041360	9060	9060	9060	9060	0
57	20230911	184500	842041360	9060	9060	9060	9060	0
58	20230911	184400	842041360	9060	9060	9060	9060	0
59	20230911	184300	842041360	9060	9060	9060	9060	0
60	20230911	184200	842041360	9060	9060	9060	9060	0
61	20230911	184100	842041360	9060	9060	9060	9060	0
62	20230911	184000	842041360	9060	9060	9060	9060	1729
63	20230911	183900	842041360	9060	9060	9060	9060	0
64	20230911	183800	842041360	9060	9060	9060	9060	0
65	20230911	183700	842041360	9060	9060	9060	9060	0
66	20230911	183600	842041360	9060	9060	9060	9060	0
67	20230911	183500	842041360	9060	9060	9060	9060	0
68	20230911	183400	842041360	9060	9060	9060	9060	0
69	20230911	183300	842041360	9060	9060	9060	9060	0
70	20230911	183200	842041360	9060	9060	9060	9060	0
71	20230911	183100	842041360	9060	9060	9060	9060	0
72	20230911	183000	842041360	9060	9060	9060	9060	0
73	20230911	182900	842041360	9060	9060	9060	9060	0
74	20230911	182800	842041360	9060	9060	9060	9060	0
75	20230911	182700	842041360	9060	9060	9060	9060	0
76	20230911	182600	842041360	9060	9060	9060	9060	0
77	20230911	182500	842041360	9060	9060	9060	9060	0
78	20230911	182400	842041360	9060	9060	9060	9060	0
79	20230911	182300	842041360	9060	9060	9060	9060	0
80	20230911	182200	842041360	9060	9060	9060	9060	0
81	20230911	182100	842041360	9060	9060	9060	9060	0
82	20230911	182000	842041360	9060	9060	9060	9060	0
83	20230911	181900	842041360	9060	9060	9060	9060	0
84	20230911	181800	842041360	9060	9060	9060	9060	0
85	20230911	181700	842041360	9060	9060	9060	9060	0
86	20230911	181600	842041360	9060	9060	9060	9060	0
87	20230911	181500	842041360	9060	9060	9060	9060	0
88	20230911	181400	842041360	9060	9060	9060	9060	0
89	20230911	181300	842041360	9060	9060	9060	9060	0
90	20230911	181200	842041360	9060	9060	9060	9060	0
91	20230911	181100	842041360	9060	9060	9060	9060	0
92	20230911	181000	842041360	9060	9060	9060	9060	1729
93	20230911	180900	842041360	9060	9060	9060	9060	0
94	20230911	180800	842041360	9060	9060	9060	9060	0
95	20230911	180700	842041360	9060	9060	9060	9060	0
96	20230911	180600	842041360	9060	9060	9060	9060	0
97	20230911	180500	842041360	9060	9060	9060	9060	0
98	20230911	180400	842041360	9060	9060	9060	9060	0
99	20230911	180300	842041360	9060	9060	9060	9060	0
100	20230911	180200	842041360	9060	9060	9060	9060	0
101	20230911	180100	842041360	9060	9060	9060	9060	0
102	20230911	180000	842041360	9060	9060	9060	9060	0
103	20230911	175900	842041360	9060	9060	9060	9060	0
104	20230911	175800	842041360	9060	9060	9060	9060	0
105	20230911	175700	842041360	9060	9060	9060	9060	0
106	20230911	175600	842041360	9060	9060	9060	9060	0
107	20230911	175500	842041360	9060	9060	9060	9060	0
108	20230911	175400	842041360	9060	9060	9060	9060	0
109	20230911	175300	842041360	9060	9060	9060	9060	0
110	20230911	175200	842041360	9060	9060	9060	9060	0
111	20230911	175100	842041360	9060	9060	9060	9060	0
112	20230911	175000	842041360	9060	9060	9060	9060	0
113	20230911	174900	842041360	9060	9060	9060	9060	0
114	20230911	174800	842041360	9060	9060	9060	9060	0
115	20230911	174700	842041360	9060	9060	9060	9060	0
116	20230911	174600	842041360	9060	9060	9060	9060	0
117	20230911	174500	842041360	9060	9060	9060	9060	0
118	20230911	174400	842041360	9060	9060	9060	9060	0
119	20230911	174300	842041360	9060	9060	9060	9060	0
120	20230911	174200	842041360	9060	9060	9060	9060	0
121	20230911	174100	842041360	9060	9060	9060	9060	0
122	20230911	174000	842041360	9060	9060	9060	9060	1729
123	20230911	173900	842041360	9060	9060	9060	9060	0
124	20230911	173800	842041360	9060	9060	9060	9060	0
125	20230911	173700	842041360	9060	9060	9060	9060	0
126	20230911	173600	842041360	9060	9060	9060	9060	0
127	20230911	173500	842041360	9060	9060	9060	9060	0
128	20230911	173400	842041360	9060	9060	9060	9060	0
129	20230911	173300	842041360	9060	9060	9060	9060	0
130	20230911	173200	842041360	9060	9060	9060	9060	0
131	20230911	173100	842041360	9060	9060	9060	9060	0
132	20230911	173000	842041360	9060	9060	9060	9060	0
133	20230911	172900	842041360	9060	9060	9060	9060	0
134	20230911	172800	842041360	9060	9060	9060	9060	0
135	20230911	172700	842041360	9060	9060	9060	9060	0
136	20230911	172600	842041360	9060	9060	9060	9060	0
137	20230911	172500	842041360	9060	9060	9060	9060	0
138	20230911	172400	842041360	9060	9060	9060	9060	0
139	20230911	172300	842041360	9060	9060	9060	9060	0
140	20230911	172200	842041360	9060	9060	9060	9060	0
141	20230911	172100	842041360	9060	9060	9060	9060	0
142	20230911	172000	842041360	9060	9060	9060	9060	0
143	20230911	171900	842041360	9060	9060	9060	9060	0
144	20230911	171800	842041360	9060	9060	9060	9060	0
145	20230911	171700	842041360	9060	9060	9060	9060	0
146	20230911	171600	842041360	9060	9060	9060	9060	0
147	20230911	171500	842041360	9060	9060	9060	9060	0
148	20230911	171400	842041360	9060	9060	9060	9060	0
149	20230911	171300	842041360	9060	9060	9060	9060	0
150	20230911	171200	842041360	9060	9060	9060	9060	0
151	20230911	171100	842041360	9060	9060	9060	9060	0
152	20230911	171000	842041360	9060	9060	9060	9060	1729
153	20230911	170900	842041360	9060	9060	9060	9060	0
154	20230911	170800	842041360	9060	9060	9060	9060	0
155	20230911	170700	842041360	9060	9060	9060	9060	0
156	20230911	170600	842041360	9060	9060	9060	9060	0
157	20230911	170500	842041360	9060	9060	9060	9060	0
158	20230911	170400	842041360	9060	9060	9060	9060	0
159	20230911	170300	842041360	9060	9060	9060	9060	0
160	20230911	170200	842041360	9060	9060	9060	9060	0
161	20230911	170100	842041360	9060	9060	9060	9060	0
162	20230911	170000	842041360	9060	9060	9060	9060	0
163	20230911	165900	842041360	9060	9060	9060	9060	0
164	20230911	165800	842041360	9060	9060	9060	9060	0
165	20230911	165700	842041360	9060	9060	9060	9060	0
166	20230911	165600	842041360	9060	9060	9060	9060	0
167	20230911	165500	842041360	9060	9060	9060	9060	0
168	20230911	165400	842041360	9060	9060	9060	9060	0
169	20230911	165300	842041360	9060	9060	9060	9060	0
170	20230911	165200	842041360	9060	9060	9060	9060	0
171	20230911	165100	842041360	9060	9060	9060	9060	0
172	20230911	165000	842041360	9060	9060	9060	9060	0
173	20230911	164900	842041360	9060	9060	9060	9060	0
174	20230911	164800	842041360	9060	9060	9060	9060	0
175	20230911	164700	842041360	9060	9060	9060	9060	0
176	20230911	164600	842041360	9060	9060	9060	9060	0
177	20230911	164500	842041360	9060	9060	9060	9060	0
178	20230911	164400	842041360	9060	9060	9060	9060	0
179	20230911	164300	842041360	9060	9060	9060	9060	0
180	20230911	164200	842041360	9060	9060	9060	9060	0
181	20230911	164100	842041360	9060	9060	9060	9060	0
182	20230911	164000	842041360	9060	9060	9060	9060	1729
183	20230911	163900	842041360	9060	9060	9060	9060	0
184	20230911	163800	842041360	9060	9060	9060	9060	0
185	20230911	163700	842041360	9060	9060	9060	9060	0
186	20230911	163600	842041360	9060	9060	9060	9060	0
187	20230911	163500	842041360	9060	9060	9060	9060	0
188	20230911	163400	842041360	9060	9060	9060	9060	0
189	20230911	163300	842041360	9060	9060	9060	9060	0
190	20230911	163200	842041360	9060	9060	9060	9060	0
191	20230911	163100	842041360	9060	9060	9060	9060	0
192	20230911	163000	842041360	9060	9060	9060	9060	0
193	20230911	162900	842041360	9060	9060	9060	9060	0
194	20230911	162800	842041360	9060	9060	9060	9060	0
195	20230911	162700	842041360	9060	9060	9060	9060	0
196	20230911	162600	842041360	9060	9060	9060	9060	0
197	20230911	162500	842041360	9060	9060	9060	9060	0
198	20230911	162400	842041360	9060	9060	9060	9060	0
199	20230911	162300	842041360	9060	9060	9060	9060	0
200	20230911	162200	842041360	9060	9060	9060	9060	0
201	20230911	162100	842041360	9060	9060	9060	9060	0
202	20230911	162000	842041360	9060	9060	9060	9060	0
203	20230911	161900	842041360	9060	9060	9060	9060	0
204	20230911	161800	842041360	9060	9060	9060	9060	0
205	20230911	161700	842041360	9060	9060	9060	9060	0
206	20230911	161600	842041360	9060	9060	9060	9060	0
207	20230911	161500	842041360	9060	9060	9060	9060	0
208	20230911	161400	842041360	9060	9060	9060	9060	0
209	20230911	161300	842041360	9060	9060	9060	9060	0
210	20230911	161200	842041360	9060	9060	9060	9060	0
211	20230911	161100	842041360	9060	9060	9060	9060	0
212	20230911	161000	842041360	9060	9060	9060	9060	1729
213	20230911	160900	842041360	9060	9060	9060	9060	0
214	20230911	160800	842041360	9060	9060	9060	9060	0
215	20230911	160700	842041360	9060	9060	9060	9060	0
216	20230911	160600	842041360	9060	9060	9060	9060	0
217	20230911	160500	842041360	9060	9060	9060	9060	0
218	20230911	160400	842041360	9060	9060	9060	9060	0
219	20230911	160300	842041360	9060	9060	9060	9060	0
220	20230911	160200	842041360	9060	9060	9060	9060	0
221	20230911	160100	842041360	9060	9060	9060	9060	0
222	20230911	160000	842041360	9060	9060	9060	9060	0
223	20230911	155900	842041360	9060	9060	9060	9060	0
224	20230911	155800	842041360	9060	9060	9060	9060	0
225	20230911	155700	842041360	9060	9060	9060	9060	0
226	20230911	155600	842041360	9060	9060	9060	9060	0
227	20230911	155500	842041360	9060	9060	9060	9060	0
228	20230911	155400	842041360	9060	9060	9060	9060	0
229	20230911	155300	842041360	9060	9060	9060	9060	0
230	20230911	155200	842041360	9060	9060	9060	9060	0
231	20230911	155100	842041360	9060	9060	9060	9060	0
232	20230911	155000	842041360	9060	9060	9060	9060	0
233	20230911	154900	842041360	9060	9060	9060	9060	0
234	20230911	154800	842041360	9060	9060	9060	9060	0
235	20230911	154700	842041360	9060	9060	9060	9060	0
236	20230911	154600	842041360	9060	9060	9060	9060	0
237	20230911	154500	842041360	9060	9060	9060	9060	0
238	20230911	154400	842041360	9060	9060	9060	9060	0
239	20230911	154300	842041360	9060	9060	9060	9060	0
240	20230911	154200	842041360	9060	9060	9060	9060	0
241	20230911	154100	842041360	9060	9060	9060	9060	0
242	20230911	154000	842041360	9060	9060	9060	9060	1729
243	20230911	153900	842041360	9060	9060	9060	9060	0
244	20230911	153800	842041360	9060	9060	9060	9060	0
245	20230911	153700	842041360	9060	9060	9060	9060	0
246	20230911	153600	842041360	9060	9060	9060	9060	0
247	20230911	153500	842041360	9060	9060	9060	9060	0
248	20230911	153400	842041360	9060	9060	9060	9060	0
249	20230911	153300	842041360	9060	9060	9060	9060	0
250	20230911	153200	842041360	9060	9060	9060	9060	0
251	20230911	153100	842041360	9060	9060	9060	9060	0
252	20230911	153000	842041360	9060	9060	9060	9060	1729
253	20230911	152900	826376620	9100	9100	9100	9100	0
254	20230911	152800	826376620	9100	9100	9100	9100	0
255	20230911	152700	826376620	9100	9100	9100	9100	0
256	20230911	152600	826376620	9100	9100	9100	9100	0
257	20230911	152500	826376620	9100	9100	9100	9100	0
258	20230911	152400	826376620	9100	9100	9100	9100	0
259	20230911	152300	826376620	9100	9100	9100	9100	0
260	20230911	152200	826376620	9100	9100	9100	9100	0
261	20230911	152100	826376620	9100	9100	9100	9100	0
262	20230911	152000	826376620	9100	9100	9100	9100	0
263	20230911	151900	826376620	9100	9040	9100	9040	100
264	20230911	151800	825471560	9090	9090	9100	9030	2299
265	20230911	151700	804569390	9100	9090	9100	9040	6776
266	20230911	151600	743135770	9090	9080	9090	9080	597
267	20230911	151500	737710430	9080	9080	9080	9080	0
268	20230911	151400	737710430	9080	9080	9080	9080	0
269	20230911	151300	737710430	9080	9080	9080	9080	10
270	20230911	151200	737619630	9080	9080	9080	9080	8
271	20230911	151100	737546990	9080	9080	9080	9080	9
272	20230911	151000	737465270	9060	9070	9070	9060	153
273	20230911	150900	736077760	9070	9070	9070	9070	99
274	20230911	150800	735179830	9070	9070	9070	9070	0
275	20230911	150700	735179830	9070	9070	9070	9060	200
276	20230911	150600	733365840	9070	9070	9070	9070	1
277	20230911	150500	733356770	9080	9080	9080	9080	0
278	20230911	150400	733356770	9080	9080	9080	9080	9
279	20230911	150300	733275050	9080	9080	9080	9080	11
280	20230911	150200	733175170	9080	9080	9080	9080	2
281	20230911	150100	733157010	9080	9080	9080	9080	192
282	20230911	150000	731413650	9090	9090	9090	9090	0
283	20230911	145900	731413650	9090	9090	9090	9090	0
284	20230911	145800	731413650	9090	9080	9090	9080	184
285	20230911	145700	729742860	9080	9070	9080	9070	68
286	20230911	145600	729125450	9080	9070	9080	9070	102
287	20230911	145500	728199300	9080	9080	9080	9080	14
288	20230911	145400	728072180	9070	9070	9080	9070	387
289	20230911	145300	724561950	9070	9060	9070	9060	141
290	20230911	145200	723283380	9060	9060	9060	9060	0
291	20230911	145100	723283380	9060	9060	9060	9060	22
292	20230911	145000	723084060	9070	9070	9070	9070	86
293	20230911	144900	722304040	9060	9060	9060	9060	52
294	20230911	144800	721832920	9060	9060	9060	9060	0
295	20230911	144700	721832920	9060	9070	9070	9060	45
296	20230911	144600	721425130	9070	9070	9070	9070	0
297	20230911	144500	721425130	9070	9070	9070	9070	2
298	20230911	144400	721406990	9070	9070	9070	9070	12
299	20230911	144300	721298150	9070	9070	9070	9070	0
300	20230911	144200	721298150	9070	9070	9070	9060	311
301	20230911	144100	718480380	9070	9070	9070	9070	8
302	20230911	144000	718407820	9060	9070	9070	9060	30
303	20230911	143900	718135880	9060	9060	9060	9060	0
304	20230911	143800	718135880	9060	9070	9070	9060	516
305	20230911	143700	713457950	9080	9070	9080	9070	5
306	20230911	143600	713412590	9080	9080	9080	9080	0
307	20230911	143500	713412590	9080	9080	9080	9080	116
308	20230911	143400	712359310	9090	9090	9090	9090	0
309	20230911	143300	712359310	9090	9090	9090	9090	87
310	20230911	143200	711568480	9080	9080	9080	9080	0
311	20230911	143100	711568480	9080	9080	9080	9080	19
312	20230911	143000	711395960	9080	9090	9090	9080	9
313	20230911	142900	711314160	9080	9080	9080	9080	0
314	20230911	142800	711314160	9080	9080	9080	9080	127
315	20230911	142700	710161000	9080	9090	9100	9080	1269
316	20230911	142600	698627530	9090	9090	9090	9090	0
317	20230911	142500	698627530	9090	9090	9090	9090	13
318	20230911	142400	698509360	9100	9100	9100	9100	10
319	20230911	142300	698418360	9100	9100	9100	9100	0
320	20230911	142200	698418360	9100	9100	9100	9100	8
321	20230911	142100	698345560	9100	9100	9100	9100	23
322	20230911	142000	698136260	9100	9100	9100	9100	0
323	20230911	141900	698136260	9100	9100	9100	9100	0
324	20230911	141800	698136260	9100	9090	9100	9090	243
325	20230911	141700	695927300	9090	9090	9090	9090	156
326	20230911	141600	694509260	9100	9100	9100	9100	631
327	20230911	141500	688767160	9120	9120	9120	9110	462
328	20230911	141400	684553900	9120	9120	9120	9120	252
329	20230911	141300	682255660	9110	9110	9110	9110	97
330	20230911	141200	681371990	9110	9110	9110	9110	2
331	20230911	141100	681353770	9100	9090	9100	9090	124
332	20230911	141000	680225610	9100	9100	9100	9100	11
333	20230911	140900	680125510	9090	9090	9090	9090	19
334	20230911	140800	679952800	9100	9110	9120	9100	538
335	20230911	140700	675048130	9110	9110	9110	9110	209
336	20230911	140600	673144140	9120	9120	9120	9120	300
337	20230911	140500	670408140	9110	9110	9110	9110	2933
338	20230911	140400	643688510	9120	9120	9120	9120	13
339	20230911	140300	643569950	9120	9120	9120	9120	0
340	20230911	140200	643569950	9120	9120	9120	9120	311
341	20230911	140100	640733630	9130	9130	9130	9120	239
342	20230911	140000	638553580	9130	9130	9130	9130	0
343	20230911	135900	638553580	9130	9130	9130	9130	0
344	20230911	135800	638553580	9130	9130	9130	9130	382
345	20230911	135700	635065920	9130	9130	9130	9130	0
346	20230911	135600	635065920	9130	9130	9130	9130	0
347	20230911	135500	635065920	9130	9130	9130	9130	12
348	20230911	135400	634956360	9120	9120	9120	9120	59
349	20230911	135300	634418280	9130	9130	9130	9130	636
350	20230911	135200	628611600	9120	9120	9120	9120	204
351	20230911	135100	626751120	9120	9120	9120	9120	440
352	20230911	135000	622738320	9130	9130	9130	9130	5
353	20230911	134900	622692670	9130	9130	9130	9130	10
354	20230911	134800	622601370	9130	9130	9130	9130	29
355	20230911	134700	622336600	9130	9120	9130	9120	1158
356	20230911	134600	611765900	9110	9110	9110	9110	0
357	20230911	134500	611765900	9110	9110	9110	9110	1
358	20230911	134400	611756790	9120	9120	9120	9120	109
359	20230911	134300	610762710	9110	9110	9110	9110	0
360	20230911	134200	610762710	9110	9110	9110	9110	0
361	20230911	134100	610762710	9110	9090	9110	9090	454
362	20230911	134000	606629730	9100	9100	9100	9100	82
363	20230911	133900	605883530	9110	9110	9110	9110	207
364	20230911	133800	603997760	9110	9110	9110	9110	19
365	20230911	133700	603824670	9110	9110	9110	9110	273
366	20230911	133600	601337640	9110	9110	9110	9110	0
367	20230911	133500	601337640	9110	9110	9110	9110	13
368	20230911	133400	601219210	9110	9110	9110	9110	0
369	20230911	133300	601219210	9110	9110	9110	9110	29
370	20230911	133200	600955020	9100	9090	9100	9090	571
371	20230911	133100	595760900	9080	9080	9080	9080	0
372	20230911	133000	595760900	9080	9080	9080	9080	1
373	20230911	132900	595751820	9090	9080	9090	9080	201
374	20230911	132800	593926630	9070	9080	9080	9070	52
375	20230911	132700	593454810	9090	9090	9090	9090	9
376	20230911	132600	593373000	9080	9080	9080	9080	150
377	20230911	132500	592011000	9090	9090	9090	9090	0
378	20230911	132400	592011000	9090	9090	9090	9090	12
379	20230911	132300	591901920	9090	9090	9090	9090	0
380	20230911	132200	591901920	9090	9090	9090	9090	80
381	20230911	132100	591174720	9090	9090	9090	9090	9
382	20230911	132000	591092910	9090	9080	9090	9080	101
383	20230911	131900	590175820	9090	9090	9090	9090	51
384	20230911	131800	589712230	9090	9090	9090	9090	2
385	20230911	131700	589694050	9080	9090	9090	9080	354
386	20230911	131600	586479710	9090	9090	9090	9090	44
387	20230911	131500	586079750	9100	9100	9100	9100	335
388	20230911	131400	583031250	9100	9100	9100	9100	0
389	20230911	131300	583031250	9100	9100	9100	9100	251
390	20230911	131200	580747150	9100	9100	9100	9100	613
391	20230911	131100	575168850	9100	9100	9100	9100	0
392	20230911	131000	575168850	9100	9100	9100	9100	0
393	20230911	130900	575168850	9100	9100	9100	9100	8
394	20230911	130800	575096050	9090	9100	9100	9090	213
395	20230911	130700	573159870	9090	9090	9090	9090	1
396	20230911	130600	573150780	9090	9080	9090	9080	121
397	20230911	130500	572052060	9090	9100	9100	9090	312
398	20230911	130400	569214980	9100	9100	9100	9100	52
399	20230911	130300	568741780	9100	9100	9100	9100	154
400	20230911	130200	567340380	9110	9110	9110	9110	14
401	20230911	130100	567212840	9110	9120	9120	9110	88
402	20230911	130000	566411040	9120	9120	9120	9120	0
403	20230911	125900	566411040	9120	9120	9120	9120	0
404	20230911	125800	566411040	9120	9120	9120	9120	3
405	20230911	125700	566383680	9110	9120	9120	9110	690
406	20230911	125600	560097370	9130	9130	9130	9130	0
407	20230911	125500	560097370	9130	9110	9130	9110	57
408	20230911	125400	559576980	9130	9130	9130	9120	308
409	20230911	125300	556768000	9120	9120	9120	9120	451
410	20230911	125200	552654880	9130	9130	9130	9130	19
411	20230911	125100	552481410	9130	9130	9130	9130	0
412	20230911	125000	552481410	9130	9130	9130	9130	0
413	20230911	124900	552481410	9130	9120	9130	9120	114
414	20230911	124800	551441590	9130	9130	9130	9130	13
415	20230911	124700	551322900	9130	9130	9130	9130	2
416	20230911	124600	551304640	9130	9130	9130	9130	7
417	20230911	124500	551240730	9120	9120	9120	9120	0
418	20230911	124400	551240730	9120	9130	9130	9120	252
419	20230911	124300	548942190	9130	9130	9130	9130	1
420	20230911	124200	548933060	9120	9120	9120	9120	16
421	20230911	124100	548787140	9120	9120	9120	9120	404
422	20230911	124000	545102660	9120	9140	9140	9120	1710
423	20230911	123900	529491780	9140	9130	9140	9130	201
424	20230911	123800	527654650	9140	9140	9140	9140	14
425	20230911	123700	527526690	9140	9140	9140	9140	1
426	20230911	123600	527517550	9140	9130	9140	9130	2395
427	20230911	123500	505644800	9130	9130	9130	9130	7
428	20230911	123400	505580890	9120	9120	9120	9120	93
429	20230911	123300	504732730	9110	9120	9120	9110	809
430	20230911	123200	497358850	9120	9130	9130	9120	23
431	20230911	123100	497148990	9130	9130	9130	9130	400
432	20230911	123000	493496990	9140	9130	9140	9130	406
433	20230911	122900	489790140	9140	9140	9150	9140	617
434	20230911	122800	484150040	9140	9140	9140	9140	2
435	20230911	122700	484131760	9140	9130	9140	9130	1920
436	20230911	122600	466595110	9130	9130	9130	9130	2
437	20230911	122500	466576850	9130	9130	9130	9130	10
438	20230911	122400	466485550	9130	9140	9140	9130	391
439	20230911	122300	462913430	9130	9130	9150	9130	3848
440	20230911	122200	427718110	9130	9100	9130	9100	2214
441	20230911	122100	407545070	9090	9090	9100	9090	155
442	20230911	122000	406136020	9100	9090	9100	9090	847
443	20230911	121900	398431340	9080	9080	9080	9080	1158
444	20230911	121800	387916700	9050	9050	9050	9050	0
445	20230911	121700	387916700	9050	9050	9050	9050	0
446	20230911	121600	387916700	9050	9060	9060	9050	1001
447	20230911	121500	378856880	9060	9070	9070	9060	1500
448	20230911	121400	365261880	9060	9060	9060	9060	524
449	20230911	121300	360514440	9070	9080	9080	9070	622
450	20230911	121200	354871450	9080	9080	9080	9080	8
451	20230911	121100	354798810	9080	9080	9080	9080	0
452	20230911	121000	354798810	9080	9080	9080	9080	88
453	20230911	120900	353999770	9080	9080	9080	9080	13
454	20230911	120800	353881730	9070	9070	9070	9070	0
455	20230911	120700	353881730	9070	9080	9080	9070	1030
456	20230911	120600	344539330	9080	9080	9080	9080	116
457	20230911	120500	343486050	9080	9080	9080	9080	230
458	20230911	120400	341397650	9080	9080	9080	9080	0
459	20230911	120300	341397650	9080	9080	9080	9070	639
460	20230911	120200	335596810	9080	9080	9080	9080	0
461	20230911	120100	335596810	9080	9080	9080	9080	9
462	20230911	120000	335515090	9080	9080	9080	9080	2
463	20230911	115900	335496930	9080	9070	9080	9070	301
464	20230911	115800	332766850	9080	9080	9080	9080	11
465	20230911	115700	332666970	9080	9080	9080	9080	0
466	20230911	115600	332666970	9080	9080	9080	9080	0
467	20230911	115500	332666970	9080	9070	9080	9070	110
468	20230911	115400	331668180	9070	9070	9070	9070	1
469	20230911	115300	331659110	9080	9080	9080	9080	0
470	20230911	115200	331659110	9080	9080	9080	9080	12
471	20230911	115100	331550150	9080	9080	9080	9080	0
472	20230911	115000	331550150	9080	9080	9080	9080	0
473	20230911	114900	331550150	9080	9080	9080	9080	8
474	20230911	114800	331477510	9070	9070	9070	9070	31
475	20230911	114700	331196340	9080	9080	9080	9080	0
476	20230911	114600	331196340	9080	9080	9080	9080	0
477	20230911	114500	331196340	9080	9080	9080	9080	113
478	20230911	114400	330170300	9070	9070	9070	9070	10
479	20230911	114300	330079600	9060	9060	9060	9060	10
480	20230911	114200	329989000	9070	9060	9070	9060	2114
481	20230911	114100	310833830	9060	9060	9060	9060	89
482	20230911	114000	310027490	9060	9050	9060	9050	343
483	20230911	113900	306923210	9050	9050	9050	9050	530
484	20230911	113800	302126710	9060	9060	9060	9060	9
485	20230911	113700	302045170	9060	9060	9060	9060	0
486	20230911	113600	302045170	9060	9060	9060	9060	89
487	20230911	113500	301238830	9060	9060	9060	9060	13
488	20230911	113400	301121050	9060	9060	9060	9060	0
489	20230911	113300	301121050	9060	9060	9060	9060	9
490	20230911	113200	301039510	9060	9060	9060	9060	42
491	20230911	113100	300658990	9060	9050	9060	9050	301
492	20230911	113000	297934930	9060	9060	9060	9060	22
493	20230911	112900	297735610	9060	9060	9060	9060	11
494	20230911	112800	297635950	9060	9060	9060	9060	3
495	20230911	112700	297608770	9040	9050	9050	9040	501
496	20230911	112600	293074730	9040	9040	9040	9040	300
497	20230911	112500	290362730	9050	9050	9050	9050	222
498	20230911	112400	288353630	9050	9040	9050	9000	983
499	20230911	112300	279483020	9050	9050	9050	9050	12
500	20230911	112200	279374420	9040	9040	9040	9040	10
501	20230911	112100	279284020	9050	9050	9050	9050	5
502	20230911	112000	279238770	9060	9040	9060	9040	102
503	20230911	111900	278316660	9050	9050	9050	9050	99
504	20230911	111800	277420710	9060	9060	9060	9060	12
505	20230911	111700	277311990	9050	9050	9050	9050	130
506	20230911	111600	276135490	9060	9060	9060	9060	100
507	20230911	111500	275229490	9060	9060	9060	9060	26
508	20230911	111400	274993930	9050	9050	9050	9050	0
509	20230911	111300	274993930	9050	9050	9050	9050	0
510	20230911	111200	274993930	9050	9050	9050	9050	20
511	20230911	111100	274812930	9050	9050	9050	9050	3
512	20230911	111000	274785780	9050	9040	9050	9040	2
513	20230911	110900	274767690	9050	9050	9050	9050	19
514	20230911	110800	274595740	9050	9060	9060	9050	170
515	20230911	110700	273056830	9070	9070	9070	9070	0
516	20230911	110600	273056830	9070	9070	9070	9070	0
517	20230911	110500	273056830	9070	9070	9070	9070	0
518	20230911	110400	273056830	9070	9070	9070	9070	100
519	20230911	110300	272149830	9070	9050	9070	9020	502
520	20230911	110200	267620870	9020	9050	9050	9020	500
521	20230911	110100	263106380	9050	9050	9050	9050	1
522	20230911	110000	263097330	9040	9040	9040	9040	0
523	20230911	105900	263097330	9040	9040	9040	9040	183
524	20230911	105800	261443010	9040	9050	9050	9040	30
525	20230911	105700	261171720	9040	9060	9060	9040	40
526	20230911	105600	260809440	9070	9070	9070	9070	52
527	20230911	105500	260337800	9070	9080	9080	9070	63
528	20230911	105400	259766260	9080	9080	9080	9080	0
529	20230911	105300	259766260	9080	9080	9080	9080	1
530	20230911	105200	259757180	9080	9080	9080	9080	3
531	20230911	105100	259729940	9080	9070	9080	9070	12
532	20230911	105000	259621080	9060	9060	9060	9060	391
533	20230911	104900	256078620	9070	9080	9080	9070	283
534	20230911	104800	253510710	9080	9080	9080	9080	100
535	20230911	104700	252602710	9080	9080	9080	9080	101
536	20230911	104600	251685630	9080	9080	9080	9080	10
537	20230911	104500	251594830	9080	9080	9080	9080	0
538	20230911	104400	251594830	9080	9090	9090	9080	252
539	20230911	104300	249306650	9080	9080	9080	9080	380
540	20230911	104200	245856250	9070	9070	9070	9070	471
541	20230911	104100	241584280	9070	9070	9070	9070	113
542	20230911	104000	240559370	9070	9070	9070	9070	0
543	20230911	103900	240559370	9070	9070	9070	9070	0
544	20230911	103800	240559370	9070	9070	9070	9070	0
545	20230911	103700	240559370	9070	9070	9070	9070	0
546	20230911	103600	240559370	9070	9070	9070	9070	50
547	20230911	103500	240105870	9070	9070	9070	9070	2
548	20230911	103400	240087730	9020	9020	9020	9020	0
549	20230911	103300	240087730	9020	9060	9060	9020	500
550	20230911	103200	235571880	9060	9060	9060	9060	90
551	20230911	103100	234756480	9060	9060	9060	9060	0
552	20230911	103000	234756480	9060	9060	9060	9060	0
553	20230911	102900	234756480	9060	9050	9060	9040	127
554	20230911	102800	233607700	9060	9040	9060	9040	88
555	20230911	102700	232812070	9050	9050	9050	9050	8
556	20230911	102600	232739670	9060	9040	9060	9040	58
557	20230911	102500	232215310	9050	9050	9050	9050	169
558	20230911	102400	230685860	9060	9060	9060	9060	89
559	20230911	102300	229879520	9070	9070	9070	9070	25
560	20230911	102200	229652770	9070	9070	9070	9070	10
561	20230911	102100	229562070	9060	9060	9060	9060	11
562	20230911	102000	229462410	9060	9060	9060	9060	1
563	20230911	101900	229453350	9080	9080	9080	9080	34
564	20230911	101800	229144630	9050	9050	9050	9050	100
565	20230911	101700	228239630	9050	9050	9050	9050	100
566	20230911	101600	227334630	9080	9050	9080	9050	125
567	20230911	101500	226202480	9050	9050	9050	9050	205
568	20230911	101400	224347230	9080	9080	9080	9080	0
569	20230911	101300	224347230	9080	9080	9080	9080	3
570	20230911	101200	224319990	9080	9080	9080	9080	1
571	20230911	101100	224310910	9080	9080	9080	9080	0
572	20230911	101000	224310910	9080	9080	9080	9080	0
573	20230911	100900	224310910	9080	9080	9080	9080	0
574	20230911	100800	224310910	9080	9080	9080	9080	50
575	20230911	100700	223856910	9080	9080	9080	9080	160
576	20230911	100600	222404110	9080	9070	9080	9070	55
577	20230911	100500	221905030	9060	9060	9060	9060	385
578	20230911	100400	218416930	9060	9060	9060	9060	0
579	20230911	100300	218416930	9060	9050	9060	9050	112
580	20230911	100200	217402520	9060	9060	9060	9060	0
581	20230911	100100	217402520	9060	9060	9060	9060	0
582	20230911	100000	217402520	9060	9060	9060	9060	0
583	20230911	095900	217402520	9060	9060	9060	9020	428
584	20230911	095800	213524880	9050	9050	9050	9050	5
585	20230911	095700	213479630	9010	9010	9010	9010	249
586	20230911	095600	211236140	9050	9050	9050	9010	103
587	20230911	095500	210304030	9050	9050	9050	9050	304
588	20230911	095400	207552830	9010	9010	9010	9000	120
589	20230911	095300	206471640	9010	9050	9050	9010	160
590	20230911	095200	205025440	9050	9020	9050	9020	79
591	20230911	095100	204312830	9020	9020	9020	9020	0
592	20230911	095000	204312830	9020	9010	9030	9010	568
593	20230911	094900	199185370	9020	9020	9020	9020	5
594	20230911	094800	199140270	9030	9030	9030	9030	2
595	20230911	094700	199122210	9040	9040	9040	9040	500
596	20230911	094600	194602210	9040	9040	9040	9040	567
597	20230911	094500	189476530	9040	9040	9040	9040	0
598	20230911	094400	189476530	9040	9040	9040	9040	0
599	20230911	094300	189476530	9040	9040	9040	9040	1
600	20230911	094200	189467490	9040	9040	9040	9040	1
601	20230911	094100	189458450	9010	9010	9010	9010	0
602	20230911	094000	189458450	9010	9010	9010	9010	705
603	20230911	093900	183106400	9020	9040	9040	9020	506
604	20230911	093800	178542180	9040	9040	9040	9040	2
605	20230911	093700	178524100	9040	9040	9040	9040	2
606	20230911	093600	178506020	9020	9020	9020	9020	0
607	20230911	093500	178506020	9020	9050	9050	9020	11
608	20230911	093400	178406770	9030	9050	9050	9030	255
609	20230911	093300	176103680	9050	9050	9050	9050	15
610	20230911	093200	175967930	9060	9060	9060	9060	23
611	20230911	093100	175759550	9020	9020	9020	9020	0
612	20230911	093000	175759550	9020	9020	9020	9020	350
613	20230911	092900	172602550	9020	9000	9020	9000	1521
614	20230911	092800	158908530	9000	8980	9000	8980	389
615	20230911	092700	155408620	8980	8980	8980	8980	245
616	20230911	092600	153208520	8990	8990	8990	8990	0
617	20230911	092500	153208520	8990	8990	8990	8990	0
618	20230911	092400	153208520	8990	8990	8990	8990	6
619	20230911	092300	153154580	8990	9000	9000	8990	384
620	20230911	092200	149702380	8990	9000	9000	8990	12
621	20230911	092100	149594390	9000	9000	9000	9000	14
622	20230911	092000	149468390	9000	8980	9000	8980	53
623	20230911	091900	148991580	8990	8990	8990	8990	60
624	20230911	091800	148452180	8990	8970	8990	8970	704
625	20230911	091700	142126750	8970	8980	8980	8970	165
626	20230911	091600	140645510	8970	8970	8970	8970	120
627	20230911	091500	139569110	8980	8980	8980	8980	110
628	20230911	091400	138581310	8940	8950	8950	8940	115
629	20230911	091300	137552930	8930	8930	8930	8930	60
630	20230911	091200	137017130	8930	8980	8980	8910	6472
631	20230911	091100	79170040	8990	8990	8990	8980	535
632	20230911	091000	74360720	8990	9000	9010	8990	605
633	20230911	090900	68915530	9000	8990	9000	8990	68
634	20230911	090800	68304200	9000	9020	9020	9000	190
635	20230911	090700	66594100	9020	9040	9040	9000	526
636	20230911	090600	61850340	9030	9080	9080	9030	2172
637	20230911	090500	42185390	9110	9080	9110	9070	656
638	20230911	090400	36227910	9080	9080	9140	9080	649
639	20230911	090300	30323780	9080	9070	9150	9060	1440
640	20230911	090200	17192290	9070	9070	9070	9070	918
641	20230911	090100	8866030	9050	9040	9070	9040	258
642	20230911	090000	6529320	9040	9070	9070	9040	720