KissMeData/246960/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202200	540873960	9850	9850	9850	9850	1951
3	20230904	202100	540873960	9850	9850	9850	9850	0
4	20230904	202000	540873960	9850	9850	9850	9850	0
5	20230904	201900	540873960	9850	9850	9850	9850	0
6	20230904	201800	540873960	9850	9850	9850	9850	0
7	20230904	201700	540873960	9850	9850	9850	9850	0
8	20230904	201600	540873960	9850	9850	9850	9850	0
9	20230904	201500	540873960	9850	9850	9850	9850	0
10	20230904	201400	540873960	9850	9850	9850	9850	0
11	20230904	201300	540873960	9850	9850	9850	9850	0
12	20230904	201200	540873960	9850	9850	9850	9850	0
13	20230904	201100	540873960	9850	9850	9850	9850	0
14	20230904	201000	540873960	9850	9850	9850	9850	0
15	20230904	200900	540873960	9850	9850	9850	9850	0
16	20230904	200800	540873960	9850	9850	9850	9850	0
17	20230904	200700	540873960	9850	9850	9850	9850	0
18	20230904	200600	540873960	9850	9850	9850	9850	0
19	20230904	200500	540873960	9850	9850	9850	9850	0
20	20230904	200400	540873960	9850	9850	9850	9850	0
21	20230904	200300	540873960	9850	9850	9850	9850	0
22	20230904	200200	540873960	9850	9850	9850	9850	0
23	20230904	200100	540873960	9850	9850	9850	9850	0
24	20230904	200000	540873960	9850	9850	9850	9850	0
25	20230904	195900	540873960	9850	9850	9850	9850	0
26	20230904	195800	540873960	9850	9850	9850	9850	0
27	20230904	195700	540873960	9850	9850	9850	9850	0
28	20230904	195600	540873960	9850	9850	9850	9850	0
29	20230904	195500	540873960	9850	9850	9850	9850	0
30	20230904	195400	540873960	9850	9850	9850	9850	0
31	20230904	195300	540873960	9850	9850	9850	9850	0
32	20230904	195200	540873960	9850	9850	9850	9850	1951
33	20230904	195100	540873960	9850	9850	9850	9850	0
34	20230904	195000	540873960	9850	9850	9850	9850	0
35	20230904	194900	540873960	9850	9850	9850	9850	0
36	20230904	194800	540873960	9850	9850	9850	9850	0
37	20230904	194700	540873960	9850	9850	9850	9850	0
38	20230904	194600	540873960	9850	9850	9850	9850	0
39	20230904	194500	540873960	9850	9850	9850	9850	0
40	20230904	194400	540873960	9850	9850	9850	9850	0
41	20230904	194300	540873960	9850	9850	9850	9850	0
42	20230904	194200	540873960	9850	9850	9850	9850	0
43	20230904	194100	540873960	9850	9850	9850	9850	0
44	20230904	194000	540873960	9850	9850	9850	9850	0
45	20230904	193900	540873960	9850	9850	9850	9850	0
46	20230904	193800	540873960	9850	9850	9850	9850	0
47	20230904	193700	540873960	9850	9850	9850	9850	0
48	20230904	193600	540873960	9850	9850	9850	9850	0
49	20230904	193500	540873960	9850	9850	9850	9850	0
50	20230904	193400	540873960	9850	9850	9850	9850	0
51	20230904	193300	540873960	9850	9850	9850	9850	0
52	20230904	193200	540873960	9850	9850	9850	9850	0
53	20230904	193100	540873960	9850	9850	9850	9850	0
54	20230904	193000	540873960	9850	9850	9850	9850	0
55	20230904	192900	540873960	9850	9850	9850	9850	0
56	20230904	192800	540873960	9850	9850	9850	9850	0
57	20230904	192700	540873960	9850	9850	9850	9850	0
58	20230904	192600	540873960	9850	9850	9850	9850	0
59	20230904	192500	540873960	9850	9850	9850	9850	0
60	20230904	192400	540873960	9850	9850	9850	9850	0
61	20230904	192300	540873960	9850	9850	9850	9850	0
62	20230904	192200	540873960	9850	9850	9850	9850	1951
63	20230904	192100	540873960	9850	9850	9850	9850	0
64	20230904	192000	540873960	9850	9850	9850	9850	0
65	20230904	191900	540873960	9850	9850	9850	9850	0
66	20230904	191800	540873960	9850	9850	9850	9850	0
67	20230904	191700	540873960	9850	9850	9850	9850	0
68	20230904	191600	540873960	9850	9850	9850	9850	0
69	20230904	191500	540873960	9850	9850	9850	9850	0
70	20230904	191400	540873960	9850	9850	9850	9850	0
71	20230904	191300	540873960	9850	9850	9850	9850	0
72	20230904	191200	540873960	9850	9850	9850	9850	0
73	20230904	191100	540873960	9850	9850	9850	9850	0
74	20230904	191000	540873960	9850	9850	9850	9850	0
75	20230904	190900	540873960	9850	9850	9850	9850	0
76	20230904	190800	540873960	9850	9850	9850	9850	0
77	20230904	190700	540873960	9850	9850	9850	9850	0
78	20230904	190600	540873960	9850	9850	9850	9850	0
79	20230904	190500	540873960	9850	9850	9850	9850	0
80	20230904	190400	540873960	9850	9850	9850	9850	0
81	20230904	190300	540873960	9850	9850	9850	9850	0
82	20230904	190200	540873960	9850	9850	9850	9850	0
83	20230904	190100	540873960	9850	9850	9850	9850	0
84	20230904	190000	540873960	9850	9850	9850	9850	0
85	20230904	185900	540873960	9850	9850	9850	9850	0
86	20230904	185800	540873960	9850	9850	9850	9850	0
87	20230904	185700	540873960	9850	9850	9850	9850	0
88	20230904	185600	540873960	9850	9850	9850	9850	0
89	20230904	185500	540873960	9850	9850	9850	9850	0
90	20230904	185400	540873960	9850	9850	9850	9850	0
91	20230904	185300	540873960	9850	9850	9850	9850	0
92	20230904	185200	540873960	9850	9850	9850	9850	1951
93	20230904	185100	540873960	9850	9850	9850	9850	0
94	20230904	185000	540873960	9850	9850	9850	9850	0
95	20230904	184900	540873960	9850	9850	9850	9850	0
96	20230904	184800	540873960	9850	9850	9850	9850	0
97	20230904	184700	540873960	9850	9850	9850	9850	0
98	20230904	184600	540873960	9850	9850	9850	9850	0
99	20230904	184500	540873960	9850	9850	9850	9850	0
100	20230904	184400	540873960	9850	9850	9850	9850	0
101	20230904	184300	540873960	9850	9850	9850	9850	0
102	20230904	184200	540873960	9850	9850	9850	9850	0
103	20230904	184100	540873960	9850	9850	9850	9850	0
104	20230904	184000	540873960	9850	9850	9850	9850	0
105	20230904	183900	540873960	9850	9850	9850	9850	0
106	20230904	183800	540873960	9850	9850	9850	9850	0
107	20230904	183700	540873960	9850	9850	9850	9850	0
108	20230904	183600	540873960	9850	9850	9850	9850	0
109	20230904	183500	540873960	9850	9850	9850	9850	0
110	20230904	183400	540873960	9850	9850	9850	9850	0
111	20230904	183300	540873960	9850	9850	9850	9850	0
112	20230904	183200	540873960	9850	9850	9850	9850	0
113	20230904	183100	540873960	9850	9850	9850	9850	0
114	20230904	183000	540873960	9850	9850	9850	9850	0
115	20230904	182900	540873960	9850	9850	9850	9850	0
116	20230904	182800	540873960	9850	9850	9850	9850	0
117	20230904	182700	540873960	9850	9850	9850	9850	0
118	20230904	182600	540873960	9850	9850	9850	9850	0
119	20230904	182500	540873960	9850	9850	9850	9850	0
120	20230904	182400	540873960	9850	9850	9850	9850	0
121	20230904	182300	540873960	9850	9850	9850	9850	0
122	20230904	182200	540873960	9850	9850	9850	9850	1951
123	20230904	182100	540873960	9850	9850	9850	9850	0
124	20230904	182000	540873960	9850	9850	9850	9850	0
125	20230904	181900	540873960	9850	9850	9850	9850	0
126	20230904	181800	540873960	9850	9850	9850	9850	0
127	20230904	181700	540873960	9850	9850	9850	9850	0
128	20230904	181600	540873960	9850	9850	9850	9850	0
129	20230904	181500	540873960	9850	9850	9850	9850	0
130	20230904	181400	540873960	9850	9850	9850	9850	0
131	20230904	181300	540873960	9850	9850	9850	9850	0
132	20230904	181200	540873960	9850	9850	9850	9850	0
133	20230904	181100	540873960	9850	9850	9850	9850	0
134	20230904	181000	540873960	9850	9850	9850	9850	0
135	20230904	180900	540873960	9850	9850	9850	9850	0
136	20230904	180800	540873960	9850	9850	9850	9850	0
137	20230904	180700	540873960	9850	9850	9850	9850	0
138	20230904	180600	540873960	9850	9850	9850	9850	0
139	20230904	180500	540873960	9850	9850	9850	9850	0
140	20230904	180400	540873960	9850	9850	9850	9850	0
141	20230904	180300	540873960	9850	9850	9850	9850	0
142	20230904	180200	540873960	9850	9850	9850	9850	0
143	20230904	180100	540873960	9850	9850	9850	9850	0
144	20230904	180000	540873960	9850	9850	9850	9850	0
145	20230904	175900	540873960	9850	9850	9850	9850	0
146	20230904	175800	540873960	9850	9850	9850	9850	0
147	20230904	175700	540873960	9850	9850	9850	9850	0
148	20230904	175600	540873960	9850	9850	9850	9850	0
149	20230904	175500	540873960	9850	9850	9850	9850	0
150	20230904	175400	540873960	9850	9850	9850	9850	0
151	20230904	175300	540873960	9850	9850	9850	9850	0
152	20230904	175200	540873960	9850	9850	9850	9850	1951
153	20230904	175100	540873960	9850	9850	9850	9850	0
154	20230904	175000	540873960	9850	9850	9850	9850	0
155	20230904	174900	540873960	9850	9850	9850	9850	0
156	20230904	174800	540873960	9850	9850	9850	9850	0
157	20230904	174700	540873960	9850	9850	9850	9850	0
158	20230904	174600	540873960	9850	9850	9850	9850	0
159	20230904	174500	540873960	9850	9850	9850	9850	0
160	20230904	174400	540873960	9850	9850	9850	9850	0
161	20230904	174300	540873960	9850	9850	9850	9850	0
162	20230904	174200	540873960	9850	9850	9850	9850	0
163	20230904	174100	540873960	9850	9850	9850	9850	0
164	20230904	174000	540873960	9850	9850	9850	9850	0
165	20230904	173900	540873960	9850	9850	9850	9850	0
166	20230904	173800	540873960	9850	9850	9850	9850	0
167	20230904	173700	540873960	9850	9850	9850	9850	0
168	20230904	173600	540873960	9850	9850	9850	9850	0
169	20230904	173500	540873960	9850	9850	9850	9850	0
170	20230904	173400	540873960	9850	9850	9850	9850	0
171	20230904	173300	540873960	9850	9850	9850	9850	0
172	20230904	173200	540873960	9850	9850	9850	9850	0
173	20230904	173100	540873960	9850	9850	9850	9850	0
174	20230904	173000	540873960	9850	9850	9850	9850	0
175	20230904	172900	540873960	9850	9850	9850	9850	0
176	20230904	172800	540873960	9850	9850	9850	9850	0
177	20230904	172700	540873960	9850	9850	9850	9850	0
178	20230904	172600	540873960	9850	9850	9850	9850	0
179	20230904	172500	540873960	9850	9850	9850	9850	0
180	20230904	172400	540873960	9850	9850	9850	9850	0
181	20230904	172300	540873960	9850	9850	9850	9850	0
182	20230904	172200	540873960	9850	9850	9850	9850	1951
183	20230904	172100	540873960	9850	9850	9850	9850	0
184	20230904	172000	540873960	9850	9850	9850	9850	0
185	20230904	171900	540873960	9850	9850	9850	9850	0
186	20230904	171800	540873960	9850	9850	9850	9850	0
187	20230904	171700	540873960	9850	9850	9850	9850	0
188	20230904	171600	540873960	9850	9850	9850	9850	0
189	20230904	171500	540873960	9850	9850	9850	9850	0
190	20230904	171400	540873960	9850	9850	9850	9850	0
191	20230904	171300	540873960	9850	9850	9850	9850	0
192	20230904	171200	540873960	9850	9850	9850	9850	0
193	20230904	171100	540873960	9850	9850	9850	9850	0
194	20230904	171000	540873960	9850	9850	9850	9850	0
195	20230904	170900	540873960	9850	9850	9850	9850	0
196	20230904	170800	540873960	9850	9850	9850	9850	0
197	20230904	170700	540873960	9850	9850	9850	9850	0
198	20230904	170600	540873960	9850	9850	9850	9850	0
199	20230904	170500	540873960	9850	9850	9850	9850	0
200	20230904	170400	540873960	9850	9850	9850	9850	0
201	20230904	170300	540873960	9850	9850	9850	9850	0
202	20230904	170200	540873960	9850	9850	9850	9850	0
203	20230904	170100	540873960	9850	9850	9850	9850	0
204	20230904	170000	540873960	9850	9850	9850	9850	0
205	20230904	165900	540873960	9850	9850	9850	9850	0
206	20230904	165800	540873960	9850	9850	9850	9850	0
207	20230904	165700	540873960	9850	9850	9850	9850	0
208	20230904	165600	540873960	9850	9850	9850	9850	0
209	20230904	165500	540873960	9850	9850	9850	9850	0
210	20230904	165400	540873960	9850	9850	9850	9850	0
211	20230904	165300	540873960	9850	9850	9850	9850	0
212	20230904	165200	540873960	9850	9850	9850	9850	1951
213	20230904	165100	540873960	9850	9850	9850	9850	0
214	20230904	165000	540873960	9850	9850	9850	9850	0
215	20230904	164900	540873960	9850	9850	9850	9850	0
216	20230904	164800	540873960	9850	9850	9850	9850	0
217	20230904	164700	540873960	9850	9850	9850	9850	0
218	20230904	164600	540873960	9850	9850	9850	9850	0
219	20230904	164500	540873960	9850	9850	9850	9850	0
220	20230904	164400	540873960	9850	9850	9850	9850	0
221	20230904	164300	540873960	9850	9850	9850	9850	0
222	20230904	164200	540873960	9850	9850	9850	9850	0
223	20230904	164100	540873960	9850	9850	9850	9850	0
224	20230904	164000	540873960	9850	9850	9850	9850	0
225	20230904	163900	540873960	9850	9850	9850	9850	0
226	20230904	163800	540873960	9850	9850	9850	9850	0
227	20230904	163700	540873960	9850	9850	9850	9850	0
228	20230904	163600	540873960	9850	9850	9850	9850	0
229	20230904	163500	540873960	9850	9850	9850	9850	0
230	20230904	163400	540873960	9850	9850	9850	9850	0
231	20230904	163300	540873960	9850	9850	9850	9850	0
232	20230904	163200	540873960	9850	9850	9850	9850	0
233	20230904	163100	540873960	9850	9850	9850	9850	0
234	20230904	163000	540873960	9850	9850	9850	9850	0
235	20230904	162900	540873960	9850	9850	9850	9850	0
236	20230904	162800	540873960	9850	9850	9850	9850	0
237	20230904	162700	540873960	9850	9850	9850	9850	0
238	20230904	162600	540873960	9850	9850	9850	9850	0
239	20230904	162500	540873960	9850	9850	9850	9850	0
240	20230904	162400	540873960	9850	9850	9850	9850	0
241	20230904	162300	540873960	9850	9850	9850	9850	0
242	20230904	162200	540873960	9850	9850	9850	9850	1951
243	20230904	162100	540873960	9850	9850	9850	9850	0
244	20230904	162000	540873960	9850	9850	9850	9850	0
245	20230904	161900	540873960	9850	9850	9850	9850	0
246	20230904	161800	540873960	9850	9850	9850	9850	0
247	20230904	161700	540873960	9850	9850	9850	9850	0
248	20230904	161600	540873960	9850	9850	9850	9850	0
249	20230904	161500	540873960	9850	9850	9850	9850	0
250	20230904	161400	540873960	9850	9850	9850	9850	0
251	20230904	161300	540873960	9850	9850	9850	9850	0
252	20230904	161200	540873960	9850	9850	9850	9850	0
253	20230904	161100	540873960	9850	9850	9850	9850	0
254	20230904	161000	540873960	9850	9850	9850	9850	0
255	20230904	160900	540873960	9850	9850	9850	9850	0
256	20230904	160800	540873960	9850	9850	9850	9850	0
257	20230904	160700	540873960	9850	9850	9850	9850	0
258	20230904	160600	540873960	9850	9850	9850	9850	0
259	20230904	160500	540873960	9850	9850	9850	9850	0
260	20230904	160400	540873960	9850	9850	9850	9850	0
261	20230904	160300	540873960	9850	9850	9850	9850	0
262	20230904	160200	540873960	9850	9850	9850	9850	0
263	20230904	160100	540873960	9850	9850	9850	9850	0
264	20230904	160000	540873960	9850	9850	9850	9850	0
265	20230904	155900	540873960	9850	9850	9850	9850	0
266	20230904	155800	540873960	9850	9850	9850	9850	0
267	20230904	155700	540873960	9850	9850	9850	9850	0
268	20230904	155600	540873960	9850	9850	9850	9850	0
269	20230904	155500	540873960	9850	9850	9850	9850	0
270	20230904	155400	540873960	9850	9850	9850	9850	0
271	20230904	155300	540873960	9850	9850	9850	9850	0
272	20230904	155200	540873960	9850	9850	9850	9850	1951
273	20230904	155100	540873960	9850	9850	9850	9850	0
274	20230904	155000	540873960	9850	9850	9850	9850	0
275	20230904	154900	540873960	9850	9850	9850	9850	0
276	20230904	154800	540873960	9850	9850	9850	9850	0
277	20230904	154700	540873960	9850	9850	9850	9850	0
278	20230904	154600	540873960	9850	9850	9850	9850	0
279	20230904	154500	540873960	9850	9850	9850	9850	0
280	20230904	154400	540873960	9850	9850	9850	9850	0
281	20230904	154300	540873960	9850	9850	9850	9850	0
282	20230904	154200	540873960	9850	9850	9850	9850	0
283	20230904	154100	540873960	9850	9850	9850	9850	0
284	20230904	154000	540873960	9850	9850	9850	9850	0
285	20230904	153900	540873960	9850	9850	9850	9850	0
286	20230904	153800	540873960	9850	9850	9850	9850	0
287	20230904	153700	540873960	9850	9850	9850	9850	0
288	20230904	153600	540873960	9850	9850	9850	9850	0
289	20230904	153500	540873960	9850	9850	9850	9850	0
290	20230904	153400	540873960	9850	9850	9850	9850	0
291	20230904	153300	540873960	9850	9850	9850	9850	0
292	20230904	153200	540873960	9850	9850	9850	9850	0
293	20230904	153100	540873960	9850	9850	9850	9850	0
294	20230904	153000	540873960	9850	9850	9850	9850	1951
295	20230904	152900	521656610	9830	9830	9830	9830	0
296	20230904	152800	521656610	9830	9830	9830	9830	0
297	20230904	152700	521656610	9830	9830	9830	9830	0
298	20230904	152600	521656610	9830	9830	9830	9830	0
299	20230904	152500	521656610	9830	9830	9830	9830	0
300	20230904	152400	521656610	9830	9830	9830	9830	0
301	20230904	152300	521656610	9830	9830	9830	9830	0
302	20230904	152200	521656610	9830	9830	9830	9830	0
303	20230904	152100	521656610	9830	9830	9830	9830	0
304	20230904	152000	521656610	9830	9830	9830	9830	0
305	20230904	151900	521656610	9830	9800	9830	9800	572
306	20230904	151800	516047860	9780	9780	9790	9780	171
307	20230904	151700	514375300	9770	9770	9770	9760	77
308	20230904	151600	513623020	9770	9770	9770	9770	1
309	20230904	151500	513613250	9770	9710	9770	9710	62
310	20230904	151400	513009450	9720	9720	9720	9720	13
311	20230904	151300	512883090	9780	9780	9780	9780	0
312	20230904	151200	512883090	9780	9780	9780	9780	0
313	20230904	151100	512883090	9780	9780	9780	9780	0
314	20230904	151000	512883090	9780	9780	9780	9780	0
315	20230904	150900	512883090	9780	9780	9780	9780	0
316	20230904	150800	512883090	9780	9780	9780	9780	0
317	20230904	150700	512883090	9780	9780	9780	9780	0
318	20230904	150600	512883090	9780	9780	9780	9780	0
319	20230904	150500	512883090	9780	9780	9780	9780	1
320	20230904	150400	512873310	9780	9780	9780	9780	0
321	20230904	150300	512873310	9780	9780	9780	9780	0
322	20230904	150200	512873310	9780	9780	9780	9780	0
323	20230904	150100	512873310	9780	9680	9780	9680	11
324	20230904	150000	512766730	9790	9750	9790	9750	5
325	20230904	145900	512717910	9780	9780	9780	9780	1
326	20230904	145800	512708130	9790	9790	9790	9790	0
327	20230904	145700	512708130	9790	9790	9790	9790	1
328	20230904	145600	512698340	9780	9730	9780	9660	24
329	20230904	145500	512464890	9730	9780	9780	9730	443
330	20230904	145400	508149500	9800	9800	9800	9800	8
331	20230904	145300	508071100	9800	9750	9800	9750	3
332	20230904	145200	508041800	9800	9800	9800	9800	0
333	20230904	145100	508041800	9800	9750	9800	9750	2
334	20230904	145000	508022250	9800	9800	9800	9800	1
335	20230904	144900	508012450	9780	9780	9780	9780	1
336	20230904	144800	508002670	9850	9850	9850	9850	2
337	20230904	144700	507982970	9790	9790	9790	9790	0
338	20230904	144600	507982970	9790	9800	9800	9790	100
339	20230904	144500	507003530	9850	9850	9850	9850	1
340	20230904	144400	506993680	9800	9800	9800	9800	10
341	20230904	144300	506895680	9850	9850	9850	9850	1
342	20230904	144200	506885830	9830	9790	9830	9790	560
343	20230904	144100	501396350	9790	9800	9800	9790	33
344	20230904	144000	501072980	9800	9800	9800	9800	0
345	20230904	143900	501072980	9800	9790	9800	9790	27
346	20230904	143800	500808550	9840	9840	9840	9840	3
347	20230904	143700	500779030	9850	9850	9850	9850	1
348	20230904	143600	500769180	9800	9800	9800	9800	9
349	20230904	143500	500680980	9850	9850	9850	9840	640
350	20230904	143400	494382610	9900	9900	9900	9900	0
351	20230904	143300	494382610	9900	9900	9900	9900	1
352	20230904	143200	494372710	9910	9910	9910	9910	0
353	20230904	143100	494372710	9910	9910	9910	9910	0
354	20230904	143000	494372710	9910	9910	9910	9910	0
355	20230904	142900	494372710	9910	9910	9910	9910	0
356	20230904	142800	494372710	9910	9910	9910	9910	0
357	20230904	142700	494372710	9910	9910	9910	9910	0
358	20230904	142600	494372710	9910	9910	9910	9910	1
359	20230904	142500	494362800	9910	9910	9910	9910	0
360	20230904	142400	494362800	9910	9840	9910	9840	118
361	20230904	142300	493200420	9840	9840	9840	9840	100
362	20230904	142200	492216420	9840	9840	9840	9840	0
363	20230904	142100	492216420	9840	9880	9910	9840	120
364	20230904	142000	491033680	9850	9850	9850	9850	100
365	20230904	141900	490048680	9850	9870	9870	9850	288
366	20230904	141800	487211500	9940	9870	9940	9870	194
367	20230904	141700	485288320	9940	9940	9940	9940	2
368	20230904	141600	485268440	9940	9930	9940	9870	235
369	20230904	141500	482937240	9930	9870	9930	9870	1064
370	20230904	141400	472435440	9870	9890	9950	9860	209
371	20230904	141300	470368800	9950	9850	9950	9850	1603
372	20230904	141200	454450190	9890	9840	9890	9840	1893
373	20230904	141100	435776320	9840	9790	9840	9790	77
374	20230904	141000	435022440	9830	9840	9840	9830	27
375	20230904	140900	434756910	9840	9800	9840	9800	391
376	20230904	140800	430921240	9800	9790	9800	9790	447
377	20230904	140700	426542050	9800	9800	9800	9800	1
378	20230904	140600	426532250	9730	9810	9810	9730	91
379	20230904	140500	425642660	9800	9810	9810	9790	931
380	20230904	140400	416516060	9800	9660	9800	9660	5794
381	20230904	140300	360106160	9650	9650	9650	9640	501
382	20230904	140200	355271630	9630	9650	9650	9630	2
383	20230904	140100	355252350	9630	9630	9630	9630	1
384	20230904	140000	355242720	9660	9660	9660	9660	0
385	20230904	135900	355242720	9660	9660	9660	9660	0
386	20230904	135800	355242720	9660	9660	9660	9660	0
387	20230904	135700	355242720	9660	9660	9660	9660	0
388	20230904	135600	355242720	9660	9660	9660	9660	0
389	20230904	135500	355242720	9660	9660	9660	9660	0
390	20230904	135400	355242720	9660	9660	9660	9660	0
391	20230904	135300	355242720	9660	9660	9660	9660	0
392	20230904	135200	355242720	9660	9660	9660	9660	0
393	20230904	135100	355242720	9660	9660	9660	9660	0
394	20230904	135000	355242720	9660	9660	9660	9660	0
395	20230904	134900	355242720	9660	9620	9660	9620	2
396	20230904	134800	355223440	9660	9660	9660	9660	1
397	20230904	134700	355213780	9640	9670	9670	9640	442
398	20230904	134600	350944450	9680	9680	9680	9680	137
399	20230904	134500	349618290	9680	9680	9680	9680	1
400	20230904	134400	349608610	9680	9680	9680	9680	131
401	20230904	134300	348340530	9680	9680	9680	9680	0
402	20230904	134200	348340530	9680	9680	9680	9680	0
403	20230904	134100	348340530	9680	9680	9680	9680	0
404	20230904	134000	348340530	9680	9680	9680	9680	1
405	20230904	133900	348330850	9650	9650	9650	9650	1
406	20230904	133800	348321200	9650	9650	9650	9650	0
407	20230904	133700	348321200	9650	9660	9660	9650	443
408	20230904	133600	344046190	9670	9670	9670	9670	217
409	20230904	133500	341947800	9670	9670	9670	9670	0
410	20230904	133400	341947800	9670	9670	9670	9670	0
411	20230904	133300	341947800	9670	9670	9670	9670	13
412	20230904	133200	341822090	9670	9670	9670	9670	1
413	20230904	133100	341812420	9660	9660	9660	9660	2
414	20230904	133000	341793100	9660	9640	9660	9640	5
415	20230904	132900	341744880	9650	9650	9650	9650	0
416	20230904	132800	341744880	9650	9640	9650	9640	10
417	20230904	132700	341648430	9660	9640	9660	9640	6
418	20230904	132600	341590570	9670	9670	9670	9640	152
419	20230904	132500	340120760	9670	9670	9670	9670	0
420	20230904	132400	340120760	9670	9670	9670	9670	0
421	20230904	132300	340120760	9670	9670	9670	9670	2
422	20230904	132200	340101420	9640	9640	9640	9640	0
423	20230904	132100	340101420	9640	9640	9640	9640	1
424	20230904	132000	340091780	9670	9670	9670	9670	0
425	20230904	131900	340091780	9670	9670	9670	9670	1
426	20230904	131800	340082110	9670	9670	9670	9670	0
427	20230904	131700	340082110	9670	9640	9670	9640	5
428	20230904	131600	340033880	9680	9680	9680	9680	0
429	20230904	131500	340033880	9680	9680	9680	9680	0
430	20230904	131400	340033880	9680	9640	9680	9640	2
431	20230904	131300	340014560	9700	9700	9700	9700	0
432	20230904	131200	340014560	9700	9700	9700	9700	0
433	20230904	131100	340014560	9700	9640	9700	9640	11
434	20230904	131000	339908460	9690	9690	9690	9690	30
435	20230904	130900	339617760	9610	9610	9610	9610	0
436	20230904	130800	339617760	9610	9690	9690	9590	1211
437	20230904	130700	327941460	9700	9700	9700	9690	184
438	20230904	130600	326157180	9690	9570	9690	9560	530
439	20230904	130500	321050550	9570	9570	9570	9560	37
440	20230904	130400	320696720	9590	9660	9660	9580	757
441	20230904	130300	313405600	9710	9710	9710	9710	0
442	20230904	130200	313405600	9710	9710	9710	9710	1
443	20230904	130100	313395890	9660	9710	9710	9660	105
444	20230904	130000	312381540	9660	9760	9760	9650	98
445	20230904	125900	311435460	9770	9770	9770	9770	96
446	20230904	125800	310497540	9770	9740	9770	9740	423
447	20230904	125700	306366360	9740	9640	9750	9640	498
448	20230904	125600	301520150	9640	9640	9640	9640	12
449	20230904	125500	301404470	9640	9640	9640	9640	110
450	20230904	125400	300344070	9640	9680	9730	9640	93
451	20230904	125300	299441080	9760	9770	9770	9760	3
452	20230904	125200	299411790	9780	9650	9780	9650	959
453	20230904	125100	290061920	9650	9650	9680	9650	346
454	20230904	125000	286722890	9650	9610	9650	9610	15
455	20230904	124900	286578700	9660	9660	9660	9660	1
456	20230904	124800	286569040	9610	9600	9650	9600	262
457	20230904	124700	284040870	9600	9600	9600	9600	5
458	20230904	124600	283992870	9600	9600	9600	9590	16
459	20230904	124500	283839410	9590	9610	9610	9590	555
460	20230904	124400	278510520	9650	9570	9650	9570	58
461	20230904	124300	277955270	9570	9630	9630	9570	294
462	20230904	124200	275124830	9570	9650	9890	9570	3409
463	20230904	124100	241836850	9680	9610	9680	9610	443
464	20230904	124000	237571820	9600	9600	9600	9600	6
465	20230904	123900	237514220	9580	9520	9580	9520	225
466	20230904	123800	235363330	9550	9550	9550	9550	150
467	20230904	123700	233930830	9510	9510	9610	9510	342
468	20230904	123600	230651490	9510	9500	9600	9500	2281
469	20230904	123500	208801850	9520	9450	9520	9450	1179
470	20230904	123400	197605460	9450	9400	9450	9400	1601
471	20230904	123300	182488800	9400	9390	9400	9390	1233
472	20230904	123200	170905910	9360	9360	9360	9360	100
473	20230904	123100	169969910	9360	9350	9360	9350	68
474	20230904	123000	169333820	9350	9350	9350	9350	0
475	20230904	122900	169333820	9350	9350	9350	9350	9
476	20230904	122800	169249670	9350	9350	9350	9350	0
477	20230904	122700	169249670	9350	9350	9350	9350	0
478	20230904	122600	169249670	9350	9350	9350	9350	0
479	20230904	122500	169249670	9350	9350	9350	9350	0
480	20230904	122400	169249670	9350	9350	9350	9350	1
481	20230904	122300	169240320	9300	9310	9310	9300	93
482	20230904	122200	168375270	9310	9310	9310	9310	0
483	20230904	122100	168375270	9310	9310	9310	9310	0
484	20230904	122000	168375270	9310	9300	9310	9300	8
485	20230904	121900	168300860	9300	9300	9300	9300	10
486	20230904	121800	168207860	9310	9310	9310	9310	0
487	20230904	121700	168207860	9310	9310	9310	9310	2
488	20230904	121600	168189240	9310	9310	9310	9310	0
489	20230904	121500	168189240	9310	9310	9310	9310	1
490	20230904	121400	168179930	9310	9310	9310	9310	0
491	20230904	121300	168179930	9310	9310	9310	9310	0
492	20230904	121200	168179930	9310	9310	9310	9310	0
493	20230904	121100	168179930	9310	9310	9310	9310	21
494	20230904	121000	167984420	9350	9350	9350	9350	0
495	20230904	120900	167984420	9350	9350	9350	9350	0
496	20230904	120800	167984420	9350	9350	9350	9350	0
497	20230904	120700	167984420	9350	9350	9350	9350	1
498	20230904	120600	167975070	9320	9320	9320	9320	156
499	20230904	120500	166521150	9320	9320	9320	9320	0
500	20230904	120400	166521150	9320	9320	9320	9320	184
501	20230904	120300	164806270	9310	9310	9310	9310	7
502	20230904	120200	164741100	9300	9300	9300	9300	218
503	20230904	120100	162713700	9300	9300	9300	9300	2
504	20230904	120000	162695100	9320	9320	9320	9320	0
505	20230904	115900	162695100	9320	9320	9320	9320	0
506	20230904	115800	162695100	9320	9320	9320	9320	429
507	20230904	115700	158696820	9390	9390	9390	9390	0
508	20230904	115600	158696820	9390	9320	9390	9300	628
509	20230904	115500	152845490	9390	9390	9390	9390	0
510	20230904	115400	152845490	9390	9350	9390	9350	151
511	20230904	115300	151433600	9350	9350	9350	9350	104
512	20230904	115200	150461200	9350	9240	9350	9240	2869
513	20230904	115100	123856630	9240	9240	9240	9240	0
514	20230904	115000	123856630	9240	9240	9240	9240	0
515	20230904	114900	123856630	9240	9240	9240	9240	0
516	20230904	114800	123856630	9240	9240	9240	9240	0
517	20230904	114700	123856630	9240	9240	9240	9240	0
518	20230904	114600	123856630	9240	9240	9240	9240	0
519	20230904	114500	123856630	9240	9240	9240	9240	85
520	20230904	114400	123071230	9240	9240	9240	9240	0
521	20230904	114300	123071230	9240	9240	9240	9240	0
522	20230904	114200	123071230	9240	9240	9240	9240	0
523	20230904	114100	123071230	9240	9240	9240	9240	0
524	20230904	114000	123071230	9240	9240	9240	9240	0
525	20230904	113900	123071230	9240	9240	9240	9240	0
526	20230904	113800	123071230	9240	9240	9240	9240	0
527	20230904	113700	123071230	9240	9240	9240	9240	0
528	20230904	113600	123071230	9240	9240	9240	9240	0
529	20230904	113500	123071230	9240	9240	9240	9240	0
530	20230904	113400	123071230	9240	9240	9240	9240	0
531	20230904	113300	123071230	9240	9240	9240	9240	0
532	20230904	113200	123071230	9240	9240	9240	9240	0
533	20230904	113100	123071230	9240	9240	9240	9240	0
534	20230904	113000	123071230	9240	9240	9240	9240	1
535	20230904	112900	123061990	9180	9180	9180	9180	0
536	20230904	112800	123061990	9180	9180	9180	9180	0
537	20230904	112700	123061990	9180	9190	9190	9180	200
538	20230904	112600	121225580	9210	9210	9210	9210	0
539	20230904	112500	121225580	9210	9180	9210	9180	1145
540	20230904	112400	110693960	9170	9170	9170	9170	0
541	20230904	112300	110693960	9170	9170	9170	9170	0
542	20230904	112200	110693960	9170	9170	9170	9170	0
543	20230904	112100	110693960	9170	9170	9170	9170	0
544	20230904	112000	110693960	9170	9170	9170	9170	0
545	20230904	111900	110693960	9170	9170	9170	9170	0
546	20230904	111800	110693960	9170	9170	9170	9170	0
547	20230904	111700	110693960	9170	9170	9170	9170	0
548	20230904	111600	110693960	9170	9170	9170	9170	681
549	20230904	111500	104449190	9170	9170	9170	9170	400
550	20230904	111400	100781190	9170	9170	9170	9170	0
551	20230904	111300	100781190	9170	9170	9170	9170	0
552	20230904	111200	100781190	9170	9170	9170	9170	0
553	20230904	111100	100781190	9170	9170	9170	9170	0
554	20230904	111000	100781190	9170	9170	9170	9170	0
555	20230904	110900	100781190	9170	9170	9170	9170	0
556	20230904	110800	100781190	9170	9170	9170	9170	0
557	20230904	110700	100781190	9170	9170	9170	9170	0
558	20230904	110600	100781190	9170	9170	9170	9170	0
559	20230904	110500	100781190	9170	9170	9170	9170	0
560	20230904	110400	100781190	9170	9170	9170	9170	0
561	20230904	110300	100781190	9170	9170	9170	9170	0
562	20230904	110200	100781190	9170	9170	9170	9170	0
563	20230904	110100	100781190	9170	9170	9170	9170	0
564	20230904	110000	100781190	9170	9170	9170	9170	1
565	20230904	105900	100772020	9100	9100	9100	9100	418
566	20230904	105800	96968220	9170	9170	9170	9170	0
567	20230904	105700	96968220	9170	9170	9170	9170	0
568	20230904	105600	96968220	9170	9170	9170	9170	0
569	20230904	105500	96968220	9170	9170	9170	9170	0
570	20230904	105400	96968220	9170	9170	9170	9170	1
571	20230904	105300	96959050	9150	9150	9150	9150	0
572	20230904	105200	96959050	9150	9150	9150	9150	380
573	20230904	105100	93482050	9150	9150	9150	9150	0
574	20230904	105000	93482050	9150	9150	9150	9150	1
575	20230904	104900	93472900	9100	9090	9100	9090	56
576	20230904	104800	92963840	9090	9090	9090	9090	484
577	20230904	104700	88564280	9090	9090	9090	9090	0
578	20230904	104600	88564280	9090	9090	9090	9090	1
579	20230904	104500	88555190	9060	9070	9070	9060	2516
580	20230904	104400	65756100	9090	9090	9090	9090	0
581	20230904	104300	65756100	9090	9090	9090	9090	0
582	20230904	104200	65756100	9090	9090	9090	9090	0
583	20230904	104100	65756100	9090	9090	9090	9090	0
584	20230904	104000	65756100	9090	9090	9090	9090	0
585	20230904	103900	65756100	9090	9090	9090	9090	0
586	20230904	103800	65756100	9090	9090	9090	9090	0
587	20230904	103700	65756100	9090	9090	9090	9090	0
588	20230904	103600	65756100	9090	9090	9090	9090	0
589	20230904	103500	65756100	9090	9090	9090	9090	0
590	20230904	103400	65756100	9090	9090	9090	9090	0
591	20230904	103300	65756100	9090	9070	9090	9070	2
592	20230904	103200	65737940	9090	9090	9090	9090	0
593	20230904	103100	65737940	9090	9090	9090	9090	0
594	20230904	103000	65737940	9090	9090	9090	9090	9
595	20230904	102900	65656130	9090	9090	9090	9090	0
596	20230904	102800	65656130	9090	9090	9090	9090	0
597	20230904	102700	65656130	9090	9090	9090	9090	0
598	20230904	102600	65656130	9090	9090	9090	9090	0
599	20230904	102500	65656130	9090	9090	9090	9090	0
600	20230904	102400	65656130	9090	9090	9090	9090	0
601	20230904	102300	65656130	9090	9070	9090	9070	7
602	20230904	102200	65592620	9090	9090	9090	9090	0
603	20230904	102100	65592620	9090	9090	9090	9090	0
604	20230904	102000	65592620	9090	9090	9090	9090	0
605	20230904	101900	65592620	9090	9090	9090	9090	0
606	20230904	101800	65592620	9090	9090	9090	9090	0
607	20230904	101700	65592620	9090	9090	9090	9090	1
608	20230904	101600	65583530	9070	9070	9070	9070	0
609	20230904	101500	65583530	9070	9090	9090	9070	145
610	20230904	101400	64267280	9130	9130	9130	9130	0
611	20230904	101300	64267280	9130	9130	9130	9130	0
612	20230904	101200	64267280	9130	9130	9130	9130	0
613	20230904	101100	64267280	9130	9130	9130	9130	0
614	20230904	101000	64267280	9130	9130	9130	9130	0
615	20230904	100900	64267280	9130	9130	9130	9130	0
616	20230904	100800	64267280	9130	9130	9130	9130	0
617	20230904	100700	64267280	9130	9130	9130	9130	0
618	20230904	100600	64267280	9130	9130	9130	9130	0
619	20230904	100500	64267280	9130	9130	9130	9130	0
620	20230904	100400	64267280	9130	9120	9130	9120	525
621	20230904	100300	59475030	9130	9130	9130	9130	0
622	20230904	100200	59475030	9130	9150	9150	9090	2021
623	20230904	100100	41089950	9180	9180	9180	9180	92
624	20230904	100000	40245390	9180	9180	9180	9180	1
625	20230904	095900	40236210	9180	9180	9180	9180	0
626	20230904	095800	40236210	9180	9180	9180	9180	139
627	20230904	095700	38960190	9180	9150	9180	9150	870
628	20230904	095600	30996300	9150	9150	9150	9150	1
629	20230904	095500	30987150	9140	9140	9140	9140	0
630	20230904	095400	30987150	9140	9140	9140	9140	0
631	20230904	095300	30987150	9140	9090	9140	9090	2
632	20230904	095200	30968920	9150	9150	9150	9150	0
633	20230904	095100	30968920	9150	9150	9150	9150	0
634	20230904	095000	30968920	9150	9150	9150	9150	0
635	20230904	094900	30968920	9150	9150	9150	9150	0
636	20230904	094800	30968920	9150	9150	9150	9150	0
637	20230904	094700	30968920	9150	9150	9150	9150	0
638	20230904	094600	30968920	9150	9150	9150	9150	0
639	20230904	094500	30968920	9150	9150	9150	9150	0
640	20230904	094400	30968920	9150	9150	9150	9150	0
641	20230904	094300	30968920	9150	9150	9150	9150	0
642	20230904	094200	30968920	9150	9150	9150	9150	0
643	20230904	094100	30968920	9150	9130	9150	9080	442
644	20230904	094000	26953840	9170	9170	9170	9170	0
645	20230904	093900	26953840	9170	9130	9170	9130	6
646	20230904	093800	26899020	9140	9140	9140	9140	0
647	20230904	093700	26899020	9140	9140	9140	9140	0
648	20230904	093600	26899020	9140	9140	9140	9140	0
649	20230904	093500	26899020	9140	9140	9140	9140	0
650	20230904	093400	26899020	9140	9140	9140	9140	0
651	20230904	093300	26899020	9140	9140	9140	9140	0
652	20230904	093200	26899020	9140	9140	9140	9140	0
653	20230904	093100	26899020	9140	9140	9140	9140	26
654	20230904	093000	26661380	9140	9140	9140	9140	24
655	20230904	092900	26442020	9200	9200	9200	9200	0
656	20230904	092800	26442020	9200	9200	9200	9200	0
657	20230904	092700	26442020	9200	9060	9200	9060	1224
658	20230904	092600	15290690	9060	9100	9100	9060	4
659	20230904	092500	15254370	9050	9050	9050	9050	0
660	20230904	092400	15254370	9050	9050	9060	9050	168
661	20230904	092300	13733960	9100	9100	9100	9100	0
662	20230904	092200	13733960	9100	9100	9100	9100	6
663	20230904	092100	13679360	9050	9050	9050	9050	0
664	20230904	092000	13679360	9050	9050	9050	9050	0
665	20230904	091900	13679360	9050	9050	9050	9050	0
666	20230904	091800	13679360	9050	9050	9050	9050	50
667	20230904	091700	13226860	9100	9100	9100	9100	0
668	20230904	091600	13226860	9100	9020	9100	9020	1119
669	20230904	091500	3077240	9020	9020	9020	9020	0
670	20230904	091400	3077240	9020	9020	9020	9020	5
671	20230904	091300	3032140	9100	9100	9100	9100	0
672	20230904	091200	3032140	9100	9100	9100	9100	0
673	20230904	091100	3032140	9100	9100	9100	9100	0
674	20230904	091000	3032140	9100	9100	9100	9100	0
675	20230904	090900	3032140	9100	9100	9100	9100	0
676	20230904	090800	3032140	9100	9100	9100	9100	0
677	20230904	090700	3032140	9100	9100	9100	9100	0
678	20230904	090600	3032140	9100	9100	9100	9100	0
679	20230904	090500	3032140	9100	9100	9100	9100	1
680	20230904	090400	3023040	9100	9100	9100	9100	11
681	20230904	090300	2922940	9010	9010	9010	9010	0
682	20230904	090200	2922940	9010	9030	9180	9010	146
683	20230904	090100	1589990	9020	9180	9180	9020	12
684	20230904	090000	1480340	9010	9200	9200	9010	162