KissMeData/144960/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200000	653898500	5570	5570	5570	5570	1441
3	20230911	195900	653898500	5570	5570	5570	5570	0
4	20230911	195800	653898500	5570	5570	5570	5570	0
5	20230911	195700	653898500	5570	5570	5570	5570	0
6	20230911	195600	653898500	5570	5570	5570	5570	0
7	20230911	195500	653898500	5570	5570	5570	5570	0
8	20230911	195400	653898500	5570	5570	5570	5570	0
9	20230911	195300	653898500	5570	5570	5570	5570	0
10	20230911	195200	653898500	5570	5570	5570	5570	0
11	20230911	195100	653898500	5570	5570	5570	5570	0
12	20230911	195000	653898500	5570	5570	5570	5570	0
13	20230911	194900	653898500	5570	5570	5570	5570	0
14	20230911	194800	653898500	5570	5570	5570	5570	0
15	20230911	194700	653898500	5570	5570	5570	5570	0
16	20230911	194600	653898500	5570	5570	5570	5570	0
17	20230911	194500	653898500	5570	5570	5570	5570	0
18	20230911	194400	653898500	5570	5570	5570	5570	0
19	20230911	194300	653898500	5570	5570	5570	5570	0
20	20230911	194200	653898500	5570	5570	5570	5570	0
21	20230911	194100	653898500	5570	5570	5570	5570	0
22	20230911	194000	653898500	5570	5570	5570	5570	0
23	20230911	193900	653898500	5570	5570	5570	5570	0
24	20230911	193800	653898500	5570	5570	5570	5570	0
25	20230911	193700	653898500	5570	5570	5570	5570	0
26	20230911	193600	653898500	5570	5570	5570	5570	0
27	20230911	193500	653898500	5570	5570	5570	5570	0
28	20230911	193400	653898500	5570	5570	5570	5570	0
29	20230911	193300	653898500	5570	5570	5570	5570	0
30	20230911	193200	653898500	5570	5570	5570	5570	0
31	20230911	193100	653898500	5570	5570	5570	5570	0
32	20230911	193000	653898500	5570	5570	5570	5570	1441
33	20230911	192900	653898500	5570	5570	5570	5570	0
34	20230911	192800	653898500	5570	5570	5570	5570	0
35	20230911	192700	653898500	5570	5570	5570	5570	0
36	20230911	192600	653898500	5570	5570	5570	5570	0
37	20230911	192500	653898500	5570	5570	5570	5570	0
38	20230911	192400	653898500	5570	5570	5570	5570	0
39	20230911	192300	653898500	5570	5570	5570	5570	0
40	20230911	192200	653898500	5570	5570	5570	5570	0
41	20230911	192100	653898500	5570	5570	5570	5570	0
42	20230911	192000	653898500	5570	5570	5570	5570	0
43	20230911	191900	653898500	5570	5570	5570	5570	0
44	20230911	191800	653898500	5570	5570	5570	5570	0
45	20230911	191700	653898500	5570	5570	5570	5570	0
46	20230911	191600	653898500	5570	5570	5570	5570	0
47	20230911	191500	653898500	5570	5570	5570	5570	0
48	20230911	191400	653898500	5570	5570	5570	5570	0
49	20230911	191300	653898500	5570	5570	5570	5570	0
50	20230911	191200	653898500	5570	5570	5570	5570	0
51	20230911	191100	653898500	5570	5570	5570	5570	0
52	20230911	191000	653898500	5570	5570	5570	5570	0
53	20230911	190900	653898500	5570	5570	5570	5570	0
54	20230911	190800	653898500	5570	5570	5570	5570	0
55	20230911	190700	653898500	5570	5570	5570	5570	0
56	20230911	190600	653898500	5570	5570	5570	5570	0
57	20230911	190500	653898500	5570	5570	5570	5570	0
58	20230911	190400	653898500	5570	5570	5570	5570	0
59	20230911	190300	653898500	5570	5570	5570	5570	0
60	20230911	190200	653898500	5570	5570	5570	5570	0
61	20230911	190100	653898500	5570	5570	5570	5570	0
62	20230911	190000	653898500	5570	5570	5570	5570	1441
63	20230911	185900	653898500	5570	5570	5570	5570	0
64	20230911	185800	653898500	5570	5570	5570	5570	0
65	20230911	185700	653898500	5570	5570	5570	5570	0
66	20230911	185600	653898500	5570	5570	5570	5570	0
67	20230911	185500	653898500	5570	5570	5570	5570	0
68	20230911	185400	653898500	5570	5570	5570	5570	0
69	20230911	185300	653898500	5570	5570	5570	5570	0
70	20230911	185200	653898500	5570	5570	5570	5570	0
71	20230911	185100	653898500	5570	5570	5570	5570	0
72	20230911	185000	653898500	5570	5570	5570	5570	0
73	20230911	184900	653898500	5570	5570	5570	5570	0
74	20230911	184800	653898500	5570	5570	5570	5570	0
75	20230911	184700	653898500	5570	5570	5570	5570	0
76	20230911	184600	653898500	5570	5570	5570	5570	0
77	20230911	184500	653898500	5570	5570	5570	5570	0
78	20230911	184400	653898500	5570	5570	5570	5570	0
79	20230911	184300	653898500	5570	5570	5570	5570	0
80	20230911	184200	653898500	5570	5570	5570	5570	0
81	20230911	184100	653898500	5570	5570	5570	5570	0
82	20230911	184000	653898500	5570	5570	5570	5570	0
83	20230911	183900	653898500	5570	5570	5570	5570	0
84	20230911	183800	653898500	5570	5570	5570	5570	0
85	20230911	183700	653898500	5570	5570	5570	5570	0
86	20230911	183600	653898500	5570	5570	5570	5570	0
87	20230911	183500	653898500	5570	5570	5570	5570	0
88	20230911	183400	653898500	5570	5570	5570	5570	0
89	20230911	183300	653898500	5570	5570	5570	5570	0
90	20230911	183200	653898500	5570	5570	5570	5570	0
91	20230911	183100	653898500	5570	5570	5570	5570	0
92	20230911	183000	653898500	5570	5570	5570	5570	1441
93	20230911	182900	653898500	5570	5570	5570	5570	0
94	20230911	182800	653898500	5570	5570	5570	5570	0
95	20230911	182700	653898500	5570	5570	5570	5570	0
96	20230911	182600	653898500	5570	5570	5570	5570	0
97	20230911	182500	653898500	5570	5570	5570	5570	0
98	20230911	182400	653898500	5570	5570	5570	5570	0
99	20230911	182300	653898500	5570	5570	5570	5570	0
100	20230911	182200	653898500	5570	5570	5570	5570	0
101	20230911	182100	653898500	5570	5570	5570	5570	0
102	20230911	182000	653898500	5570	5570	5570	5570	0
103	20230911	181900	653898500	5570	5570	5570	5570	0
104	20230911	181800	653898500	5570	5570	5570	5570	0
105	20230911	181700	653898500	5570	5570	5570	5570	0
106	20230911	181600	653898500	5570	5570	5570	5570	0
107	20230911	181500	653898500	5570	5570	5570	5570	0
108	20230911	181400	653898500	5570	5570	5570	5570	0
109	20230911	181300	653898500	5570	5570	5570	5570	0
110	20230911	181200	653898500	5570	5570	5570	5570	0
111	20230911	181100	653898500	5570	5570	5570	5570	0
112	20230911	181000	653898500	5570	5570	5570	5570	0
113	20230911	180900	653898500	5570	5570	5570	5570	0
114	20230911	180800	653898500	5570	5570	5570	5570	0
115	20230911	180700	653898500	5570	5570	5570	5570	0
116	20230911	180600	653898500	5570	5570	5570	5570	0
117	20230911	180500	653898500	5570	5570	5570	5570	0
118	20230911	180400	653898500	5570	5570	5570	5570	0
119	20230911	180300	653898500	5570	5570	5570	5570	0
120	20230911	180200	653898500	5570	5570	5570	5570	0
121	20230911	180100	653898500	5570	5570	5570	5570	0
122	20230911	180000	653898500	5570	5570	5570	5570	1441
123	20230911	175900	653898500	5570	5570	5570	5570	0
124	20230911	175800	653898500	5570	5570	5570	5570	0
125	20230911	175700	653898500	5570	5570	5570	5570	0
126	20230911	175600	653898500	5570	5570	5570	5570	0
127	20230911	175500	653898500	5570	5570	5570	5570	0
128	20230911	175400	653898500	5570	5570	5570	5570	0
129	20230911	175300	653898500	5570	5570	5570	5570	0
130	20230911	175200	653898500	5570	5570	5570	5570	0
131	20230911	175100	653898500	5570	5570	5570	5570	0
132	20230911	175000	653898500	5570	5570	5570	5570	0
133	20230911	174900	653898500	5570	5570	5570	5570	0
134	20230911	174800	653898500	5570	5570	5570	5570	0
135	20230911	174700	653898500	5570	5570	5570	5570	0
136	20230911	174600	653898500	5570	5570	5570	5570	0
137	20230911	174500	653898500	5570	5570	5570	5570	0
138	20230911	174400	653898500	5570	5570	5570	5570	0
139	20230911	174300	653898500	5570	5570	5570	5570	0
140	20230911	174200	653898500	5570	5570	5570	5570	0
141	20230911	174100	653898500	5570	5570	5570	5570	0
142	20230911	174000	653898500	5570	5570	5570	5570	0
143	20230911	173900	653898500	5570	5570	5570	5570	0
144	20230911	173800	653898500	5570	5570	5570	5570	0
145	20230911	173700	653898500	5570	5570	5570	5570	0
146	20230911	173600	653898500	5570	5570	5570	5570	0
147	20230911	173500	653898500	5570	5570	5570	5570	0
148	20230911	173400	653898500	5570	5570	5570	5570	0
149	20230911	173300	653898500	5570	5570	5570	5570	0
150	20230911	173200	653898500	5570	5570	5570	5570	0
151	20230911	173100	653898500	5570	5570	5570	5570	0
152	20230911	173000	653898500	5570	5570	5570	5570	1441
153	20230911	172900	653898500	5570	5570	5570	5570	0
154	20230911	172800	653898500	5570	5570	5570	5570	0
155	20230911	172700	653898500	5570	5570	5570	5570	0
156	20230911	172600	653898500	5570	5570	5570	5570	0
157	20230911	172500	653898500	5570	5570	5570	5570	0
158	20230911	172400	653898500	5570	5570	5570	5570	0
159	20230911	172300	653898500	5570	5570	5570	5570	0
160	20230911	172200	653898500	5570	5570	5570	5570	0
161	20230911	172100	653898500	5570	5570	5570	5570	0
162	20230911	172000	653898500	5570	5570	5570	5570	0
163	20230911	171900	653898500	5570	5570	5570	5570	0
164	20230911	171800	653898500	5570	5570	5570	5570	0
165	20230911	171700	653898500	5570	5570	5570	5570	0
166	20230911	171600	653898500	5570	5570	5570	5570	0
167	20230911	171500	653898500	5570	5570	5570	5570	0
168	20230911	171400	653898500	5570	5570	5570	5570	0
169	20230911	171300	653898500	5570	5570	5570	5570	0
170	20230911	171200	653898500	5570	5570	5570	5570	0
171	20230911	171100	653898500	5570	5570	5570	5570	0
172	20230911	171000	653898500	5570	5570	5570	5570	0
173	20230911	170900	653898500	5570	5570	5570	5570	0
174	20230911	170800	653898500	5570	5570	5570	5570	0
175	20230911	170700	653898500	5570	5570	5570	5570	0
176	20230911	170600	653898500	5570	5570	5570	5570	0
177	20230911	170500	653898500	5570	5570	5570	5570	0
178	20230911	170400	653898500	5570	5570	5570	5570	0
179	20230911	170300	653898500	5570	5570	5570	5570	0
180	20230911	170200	653898500	5570	5570	5570	5570	0
181	20230911	170100	653898500	5570	5570	5570	5570	0
182	20230911	170000	653898500	5570	5570	5570	5570	1441
183	20230911	165900	653898500	5570	5570	5570	5570	0
184	20230911	165800	653898500	5570	5570	5570	5570	0
185	20230911	165700	653898500	5570	5570	5570	5570	0
186	20230911	165600	653898500	5570	5570	5570	5570	0
187	20230911	165500	653898500	5570	5570	5570	5570	0
188	20230911	165400	653898500	5570	5570	5570	5570	0
189	20230911	165300	653898500	5570	5570	5570	5570	0
190	20230911	165200	653898500	5570	5570	5570	5570	0
191	20230911	165100	653898500	5570	5570	5570	5570	0
192	20230911	165000	653898500	5570	5570	5570	5570	0
193	20230911	164900	653898500	5570	5570	5570	5570	0
194	20230911	164800	653898500	5570	5570	5570	5570	0
195	20230911	164700	653898500	5570	5570	5570	5570	0
196	20230911	164600	653898500	5570	5570	5570	5570	0
197	20230911	164500	653898500	5570	5570	5570	5570	0
198	20230911	164400	653898500	5570	5570	5570	5570	0
199	20230911	164300	653898500	5570	5570	5570	5570	0
200	20230911	164200	653898500	5570	5570	5570	5570	0
201	20230911	164100	653898500	5570	5570	5570	5570	0
202	20230911	164000	653898500	5570	5570	5570	5570	0
203	20230911	163900	653898500	5570	5570	5570	5570	0
204	20230911	163800	653898500	5570	5570	5570	5570	0
205	20230911	163700	653898500	5570	5570	5570	5570	0
206	20230911	163600	653898500	5570	5570	5570	5570	0
207	20230911	163500	653898500	5570	5570	5570	5570	0
208	20230911	163400	653898500	5570	5570	5570	5570	0
209	20230911	163300	653898500	5570	5570	5570	5570	0
210	20230911	163200	653898500	5570	5570	5570	5570	0
211	20230911	163100	653898500	5570	5570	5570	5570	0
212	20230911	163000	653898500	5570	5570	5570	5570	1441
213	20230911	162900	653898500	5570	5570	5570	5570	0
214	20230911	162800	653898500	5570	5570	5570	5570	0
215	20230911	162700	653898500	5570	5570	5570	5570	0
216	20230911	162600	653898500	5570	5570	5570	5570	0
217	20230911	162500	653898500	5570	5570	5570	5570	0
218	20230911	162400	653898500	5570	5570	5570	5570	0
219	20230911	162300	653898500	5570	5570	5570	5570	0
220	20230911	162200	653898500	5570	5570	5570	5570	0
221	20230911	162100	653898500	5570	5570	5570	5570	0
222	20230911	162000	653898500	5570	5570	5570	5570	0
223	20230911	161900	653898500	5570	5570	5570	5570	0
224	20230911	161800	653898500	5570	5570	5570	5570	0
225	20230911	161700	653898500	5570	5570	5570	5570	0
226	20230911	161600	653898500	5570	5570	5570	5570	0
227	20230911	161500	653898500	5570	5570	5570	5570	0
228	20230911	161400	653898500	5570	5570	5570	5570	0
229	20230911	161300	653898500	5570	5570	5570	5570	0
230	20230911	161200	653898500	5570	5570	5570	5570	0
231	20230911	161100	653898500	5570	5570	5570	5570	0
232	20230911	161000	653898500	5570	5570	5570	5570	0
233	20230911	160900	653898500	5570	5570	5570	5570	0
234	20230911	160800	653898500	5570	5570	5570	5570	0
235	20230911	160700	653898500	5570	5570	5570	5570	0
236	20230911	160600	653898500	5570	5570	5570	5570	0
237	20230911	160500	653898500	5570	5570	5570	5570	0
238	20230911	160400	653898500	5570	5570	5570	5570	0
239	20230911	160300	653898500	5570	5570	5570	5570	0
240	20230911	160200	653898500	5570	5570	5570	5570	0
241	20230911	160100	653898500	5570	5570	5570	5570	0
242	20230911	160000	653898500	5570	5570	5570	5570	1441
243	20230911	155900	653898500	5570	5570	5570	5570	0
244	20230911	155800	653898500	5570	5570	5570	5570	0
245	20230911	155700	653898500	5570	5570	5570	5570	0
246	20230911	155600	653898500	5570	5570	5570	5570	0
247	20230911	155500	653898500	5570	5570	5570	5570	0
248	20230911	155400	653898500	5570	5570	5570	5570	0
249	20230911	155300	653898500	5570	5570	5570	5570	0
250	20230911	155200	653898500	5570	5570	5570	5570	0
251	20230911	155100	653898500	5570	5570	5570	5570	0
252	20230911	155000	653898500	5570	5570	5570	5570	0
253	20230911	154900	653898500	5570	5570	5570	5570	0
254	20230911	154800	653898500	5570	5570	5570	5570	0
255	20230911	154700	653898500	5570	5570	5570	5570	0
256	20230911	154600	653898500	5570	5570	5570	5570	0
257	20230911	154500	653898500	5570	5570	5570	5570	0
258	20230911	154400	653898500	5570	5570	5570	5570	0
259	20230911	154300	653898500	5570	5570	5570	5570	0
260	20230911	154200	653898500	5570	5570	5570	5570	0
261	20230911	154100	653898500	5570	5570	5570	5570	0
262	20230911	154000	653898500	5570	5570	5570	5570	0
263	20230911	153900	653898500	5570	5570	5570	5570	0
264	20230911	153800	653898500	5570	5570	5570	5570	0
265	20230911	153700	653898500	5570	5570	5570	5570	0
266	20230911	153600	653898500	5570	5570	5570	5570	0
267	20230911	153500	653898500	5570	5570	5570	5570	0
268	20230911	153400	653898500	5570	5570	5570	5570	0
269	20230911	153300	653898500	5570	5570	5570	5570	0
270	20230911	153200	653898500	5570	5570	5570	5570	0
271	20230911	153100	653898500	5570	5570	5570	5570	0
272	20230911	153000	653898500	5570	5570	5570	5570	2882
273	20230911	152900	645872130	5560	5560	5560	5560	0
274	20230911	152800	645872130	5560	5560	5560	5560	0
275	20230911	152700	645872130	5560	5560	5560	5560	0
276	20230911	152600	645872130	5560	5560	5560	5560	0
277	20230911	152500	645872130	5560	5560	5560	5560	0
278	20230911	152400	645872130	5560	5560	5560	5560	0
279	20230911	152300	645872130	5560	5560	5560	5560	0
280	20230911	152200	645872130	5560	5560	5560	5560	0
281	20230911	152100	645872130	5560	5560	5560	5560	0
282	20230911	152000	645872130	5560	5560	5560	5560	0
283	20230911	151900	645872130	5560	5540	5560	5540	44
284	20230911	151800	645627970	5540	5560	5560	5540	37
285	20230911	151700	645422690	5550	5560	5560	5550	22
286	20230911	151600	645300550	5550	5610	5610	5550	19
287	20230911	151500	645194980	5600	5600	5600	5600	0
288	20230911	151400	645194980	5600	5590	5600	5590	55
289	20230911	151300	644887480	5630	5620	5630	5620	152
290	20230911	151200	644033230	5630	5570	5630	5540	1150
291	20230911	151100	637606550	5580	5580	5580	5580	0
292	20230911	151000	637606550	5580	5570	5580	5570	3
293	20230911	150900	637589830	5540	5540	5540	5540	1777
294	20230911	150800	627745250	5540	5540	5540	5540	10
295	20230911	150700	627689850	5540	5540	5540	5540	0
296	20230911	150600	627689850	5540	5530	5540	5520	163
297	20230911	150500	626787930	5530	5530	5530	5530	1
298	20230911	150400	626782400	5530	5540	5540	5530	122
299	20230911	150300	626107580	5530	5530	5530	5530	70
300	20230911	150200	625720480	5540	5530	5540	5530	509
301	20230911	150100	622905650	5530	5520	5530	5520	624
302	20230911	150000	619456010	5520	5520	5530	5520	318
303	20230911	145900	617700640	5530	5530	5530	5530	0
304	20230911	145800	617700640	5530	5530	5530	5530	0
305	20230911	145700	617700640	5530	5520	5530	5510	201
306	20230911	145600	616591520	5520	5520	5520	5520	0
307	20230911	145500	616591520	5520	5520	5520	5520	0
308	20230911	145400	616591520	5520	5520	5520	5520	28
309	20230911	145300	616436960	5530	5530	5530	5530	0
310	20230911	145200	616436960	5530	5530	5530	5530	0
311	20230911	145100	616436960	5530	5530	5530	5530	0
312	20230911	145000	616436960	5530	5530	5530	5530	0
313	20230911	144900	616436960	5530	5530	5530	5530	5
314	20230911	144800	616409310	5530	5520	5530	5520	77
315	20230911	144700	615984260	5510	5510	5510	5510	13
316	20230911	144600	615912630	5510	5520	5520	5510	12
317	20230911	144500	615846500	5520	5520	5520	5520	12
318	20230911	144400	615780260	5510	5510	5510	5510	0
319	20230911	144300	615780260	5510	5530	5530	5510	102
320	20230911	144200	615218200	5510	5510	5520	5510	354
321	20230911	144100	613267610	5520	5520	5520	5520	17
322	20230911	144000	613173770	5530	5530	5530	5530	5
323	20230911	143900	613146120	5550	5550	5550	5550	0
324	20230911	143800	613146120	5550	5510	5550	5510	40
325	20230911	143700	612924920	5510	5530	5530	5510	106
326	20230911	143600	612339810	5540	5540	5540	5540	0
327	20230911	143500	612339810	5540	5540	5540	5540	554
328	20230911	143400	609270650	5570	5570	5570	5570	0
329	20230911	143300	609270650	5570	5570	5570	5570	0
330	20230911	143200	609270650	5570	5570	5570	5570	0
331	20230911	143100	609270650	5570	5570	5570	5570	0
332	20230911	143000	609270650	5570	5570	5570	5570	0
333	20230911	142900	609270650	5570	5570	5570	5570	213
334	20230911	142800	608084240	5550	5550	5550	5550	118
335	20230911	142700	607429340	5540	5540	5540	5540	0
336	20230911	142600	607429340	5540	5560	5570	5540	763
337	20230911	142500	603181160	5570	5570	5570	5570	0
338	20230911	142400	603181160	5570	5550	5570	5550	17
339	20230911	142300	603086760	5530	5530	5530	5530	15
340	20230911	142200	603003810	5550	5540	5550	5540	3
341	20230911	142100	602987170	5540	5540	5540	5540	0
342	20230911	142000	602987170	5540	5540	5540	5540	2
343	20230911	141900	602976090	5530	5530	5530	5530	235
344	20230911	141800	601676540	5530	5530	5530	5530	191
345	20230911	141700	600620310	5530	5540	5540	5530	10
346	20230911	141600	600564920	5550	5550	5550	5550	1
347	20230911	141500	600559370	5550	5550	5550	5550	0
348	20230911	141400	600559370	5550	5550	5550	5550	6
349	20230911	141300	600526070	5570	5570	5570	5570	0
350	20230911	141200	600526070	5570	5570	5570	5570	1
351	20230911	141100	600520500	5560	5560	5560	5560	0
352	20230911	141000	600520500	5560	5560	5560	5560	2
353	20230911	140900	600509380	5570	5560	5570	5560	2
354	20230911	140800	600498250	5510	5560	5560	5510	2389
355	20230911	140700	587286180	5570	5560	5570	5560	54
356	20230911	140600	586985920	5560	5560	5560	5560	22
357	20230911	140500	586863600	5570	5560	5570	5560	25
358	20230911	140400	586724580	5560	5570	5570	5560	597
359	20230911	140300	583400210	5560	5560	5560	5560	1
360	20230911	140200	583394650	5570	5570	5570	5570	0
361	20230911	140100	583394650	5570	5570	5570	5570	0
362	20230911	140000	583394650	5570	5570	5570	5530	868
363	20230911	135900	578594170	5570	5570	5570	5570	1
364	20230911	135800	578588600	5550	5570	5570	5550	5
365	20230911	135700	578560830	5570	5570	5570	5570	1
366	20230911	135600	578555260	5530	5530	5530	5530	0
367	20230911	135500	578555260	5530	5560	5560	5530	1313
368	20230911	135400	571281430	5570	5570	5590	5570	554
369	20230911	135300	568195630	5590	5590	5590	5590	111
370	20230911	135200	567575140	5600	5600	5600	5600	0
371	20230911	135100	567575140	5600	5600	5600	5600	0
372	20230911	135000	567575140	5600	5600	5600	5600	1
373	20230911	134900	567569540	5600	5600	5600	5600	0
374	20230911	134800	567569540	5600	5600	5600	5600	0
375	20230911	134700	567569540	5600	5600	5600	5600	0
376	20230911	134600	567569540	5600	5600	5600	5600	0
377	20230911	134500	567569540	5600	5600	5600	5600	0
378	20230911	134400	567569540	5600	5600	5600	5600	110
379	20230911	134300	566953540	5620	5610	5620	5610	659
380	20230911	134200	563256540	5610	5610	5610	5610	0
381	20230911	134100	563256540	5610	5610	5610	5610	0
382	20230911	134000	563256540	5610	5610	5610	5610	0
383	20230911	133900	563256540	5610	5610	5610	5610	1
384	20230911	133800	563250930	5600	5590	5600	5590	574
385	20230911	133700	560037880	5590	5590	5590	5590	10
386	20230911	133600	559981980	5590	5590	5590	5590	0
387	20230911	133500	559981980	5590	5590	5590	5590	0
388	20230911	133400	559981980	5590	5580	5590	5580	30
389	20230911	133300	559814570	5580	5580	5580	5580	0
390	20230911	133200	559814570	5580	5580	5580	5580	0
391	20230911	133100	559814570	5580	5580	5580	5580	0
392	20230911	133000	559814570	5580	5580	5580	5580	0
393	20230911	132900	559814570	5580	5580	5580	5580	1
394	20230911	132800	559808990	5570	5570	5570	5570	523
395	20230911	132700	556895880	5570	5570	5570	5570	10
396	20230911	132600	556840180	5570	5570	5570	5570	0
397	20230911	132500	556840180	5570	5550	5570	5550	1005
398	20230911	132400	551262370	5550	5550	5550	5550	427
399	20230911	132300	548892520	5540	5540	5540	5540	1
400	20230911	132200	548886980	5550	5550	5550	5550	11
401	20230911	132100	548825930	5550	5550	5550	5550	0
402	20230911	132000	548825930	5550	5550	5550	5550	1
403	20230911	131900	548820380	5550	5550	5550	5550	1
404	20230911	131800	548814830	5530	5530	5530	5530	0
405	20230911	131700	548814830	5530	5530	5530	5530	38
406	20230911	131600	548604690	5550	5550	5550	5550	0
407	20230911	131500	548604690	5550	5550	5550	5550	0
408	20230911	131400	548604690	5550	5550	5550	5550	0
409	20230911	131300	548604690	5550	5550	5550	5550	0
410	20230911	131200	548604690	5550	5550	5550	5550	0
411	20230911	131100	548604690	5550	5550	5550	5550	5
412	20230911	131000	548576940	5550	5530	5550	5530	2001
413	20230911	130900	537511390	5570	5530	5570	5530	14
414	20230911	130800	537433930	5540	5540	5540	5540	27
415	20230911	130700	537284350	5540	5540	5540	5540	14
416	20230911	130600	537206790	5570	5570	5570	5570	2
417	20230911	130500	537195650	5540	5540	5540	5540	0
418	20230911	130400	537195650	5540	5540	5540	5540	10
419	20230911	130300	537140250	5570	5570	5570	5570	0
420	20230911	130200	537140250	5570	5570	5570	5570	20
421	20230911	130100	537028850	5570	5560	5570	5560	4
422	20230911	130000	537006590	5540	5540	5540	5540	0
423	20230911	125900	537006590	5540	5540	5540	5540	260
424	20230911	125800	535566190	5530	5550	5550	5530	1040
425	20230911	125700	529813490	5540	5540	5540	5540	43
426	20230911	125600	529575270	5540	5540	5540	5540	0
427	20230911	125500	529575270	5540	5540	5540	5540	0
428	20230911	125400	529575270	5540	5540	5540	5540	0
429	20230911	125300	529575270	5540	5540	5540	5540	0
430	20230911	125200	529575270	5540	5540	5540	5540	271
431	20230911	125100	528073930	5560	5560	5560	5560	0
432	20230911	125000	528073930	5560	5550	5560	5550	151
433	20230911	124900	527235870	5550	5550	5550	5550	24
434	20230911	124800	527102670	5560	5560	5560	5560	56
435	20230911	124700	526791310	5570	5570	5570	5570	0
436	20230911	124600	526791310	5570	5560	5570	5560	26
437	20230911	124500	526646740	5570	5570	5570	5570	0
438	20230911	124400	526646740	5570	5570	5570	5570	0
439	20230911	124300	526646740	5570	5570	5570	5570	1
440	20230911	124200	526641170	5560	5560	5560	5560	0
441	20230911	124100	526641170	5560	5560	5560	5560	90
442	20230911	124000	526140770	5560	5560	5560	5560	10
443	20230911	123900	526085170	5560	5560	5560	5560	100
444	20230911	123800	525529170	5570	5570	5570	5570	0
445	20230911	123700	525529170	5570	5570	5570	5570	0
446	20230911	123600	525529170	5570	5570	5570	5570	0
447	20230911	123500	525529170	5570	5570	5570	5570	0
448	20230911	123400	525529170	5570	5570	5570	5570	0
449	20230911	123300	525529170	5570	5570	5570	5570	0
450	20230911	123200	525529170	5570	5570	5570	5570	0
451	20230911	123100	525529170	5570	5570	5570	5570	0
452	20230911	123000	525529170	5570	5570	5570	5570	0
453	20230911	122900	525529170	5570	5560	5570	5560	111
454	20230911	122800	524911990	5560	5560	5560	5560	99
455	20230911	122700	524361550	5570	5570	5570	5570	300
456	20230911	122600	522690550	5570	5570	5570	5570	1
457	20230911	122500	522684980	5560	5560	5560	5560	0
458	20230911	122400	522684980	5560	5560	5560	5560	0
459	20230911	122300	522684980	5560	5560	5560	5560	272
460	20230911	122200	521172660	5560	5560	5560	5560	269
461	20230911	122100	519677020	5560	5560	5560	5560	0
462	20230911	122000	519677020	5560	5560	5560	5560	0
463	20230911	121900	519677020	5560	5560	5560	5560	21
464	20230911	121800	519560260	5570	5570	5570	5570	0
465	20230911	121700	519560260	5570	5570	5570	5570	0
466	20230911	121600	519560260	5570	5570	5570	5570	0
467	20230911	121500	519560260	5570	5570	5570	5570	0
468	20230911	121400	519560260	5570	5570	5570	5570	499
469	20230911	121300	516780830	5560	5560	5560	5560	0
470	20230911	121200	516780830	5560	5560	5560	5560	101
471	20230911	121100	516219270	5560	5560	5560	5560	30
472	20230911	121000	516052470	5550	5550	5550	5550	15
473	20230911	120900	515969220	5550	5550	5550	5550	0
474	20230911	120800	515969220	5550	5550	5550	5550	0
475	20230911	120700	515969220	5550	5550	5550	5550	0
476	20230911	120600	515969220	5550	5550	5550	5550	0
477	20230911	120500	515969220	5550	5550	5550	5550	0
478	20230911	120400	515969220	5550	5550	5550	5550	0
479	20230911	120300	515969220	5550	5550	5550	5550	0
480	20230911	120200	515969220	5550	5550	5550	5550	0
481	20230911	120100	515969220	5550	5550	5550	5550	0
482	20230911	120000	515969220	5550	5550	5550	5550	1
483	20230911	115900	515963670	5550	5550	5550	5550	0
484	20230911	115800	515963670	5550	5550	5550	5550	0
485	20230911	115700	515963670	5550	5550	5550	5550	67
486	20230911	115600	515591820	5550	5550	5550	5550	0
487	20230911	115500	515591820	5550	5550	5550	5550	2
488	20230911	115400	515580720	5540	5540	5540	5540	0
489	20230911	115300	515580720	5540	5540	5540	5540	0
490	20230911	115200	515580720	5540	5550	5550	5540	151
491	20230911	115100	514742720	5550	5550	5550	5550	0
492	20230911	115000	514742720	5550	5550	5550	5550	0
493	20230911	114900	514742720	5550	5550	5550	5550	0
494	20230911	114800	514742720	5550	5550	5550	5550	7
495	20230911	114700	514703870	5550	5560	5560	5550	7
496	20230911	114600	514665010	5550	5550	5560	5550	181
497	20230911	114500	513659460	5560	5550	5560	5550	2
498	20230911	114400	513648350	5560	5560	5560	5560	0
499	20230911	114300	513648350	5560	5560	5560	5560	0
500	20230911	114200	513648350	5560	5560	5560	5560	0
501	20230911	114100	513648350	5560	5560	5560	5560	2
502	20230911	114000	513637230	5550	5550	5550	5550	2
503	20230911	113900	513626130	5550	5550	5550	5550	0
504	20230911	113800	513626130	5550	5550	5550	5550	354
505	20230911	113700	511661430	5560	5560	5560	5560	0
506	20230911	113600	511661430	5560	5560	5560	5560	18
507	20230911	113500	511561350	5560	5560	5560	5560	12
508	20230911	113400	511494630	5560	5560	5560	5560	2
509	20230911	113300	511483510	5550	5550	5550	5550	0
510	20230911	113200	511483510	5550	5550	5550	5550	25
511	20230911	113100	511344760	5560	5560	5560	5560	0
512	20230911	113000	511344760	5560	5560	5560	5560	0
513	20230911	112900	511344760	5560	5560	5560	5560	0
514	20230911	112800	511344760	5560	5560	5560	5560	0
515	20230911	112700	511344760	5560	5560	5560	5560	5
516	20230911	112600	511316960	5570	5570	5570	5570	0
517	20230911	112500	511316960	5570	5570	5570	5570	0
518	20230911	112400	511316960	5570	5570	5570	5570	0
519	20230911	112300	511316960	5570	5570	5570	5570	0
520	20230911	112200	511316960	5570	5570	5570	5570	0
521	20230911	112100	511316960	5570	5570	5570	5570	14
522	20230911	112000	511238980	5570	5570	5570	5570	2
523	20230911	111900	511227840	5560	5550	5560	5550	53
524	20230911	111800	510933170	5570	5570	5570	5570	0
525	20230911	111700	510933170	5570	5570	5570	5570	0
526	20230911	111600	510933170	5570	5550	5570	5550	3204
527	20230911	111500	493120150	5550	5530	5550	5530	2208
528	20230911	111400	480873170	5530	5510	5530	5510	5467
529	20230911	111300	450691290	5510	5510	5510	5510	1
530	20230911	111200	450685780	5510	5510	5510	5510	0
531	20230911	111100	450685780	5510	5510	5510	5510	93
532	20230911	111000	450173350	5510	5510	5510	5510	1
533	20230911	110900	450167840	5510	5520	5520	5510	3
534	20230911	110800	450151290	5520	5520	5520	5520	0
535	20230911	110700	450151290	5520	5520	5520	5520	5
536	20230911	110600	450123690	5470	5510	5530	5470	3812
537	20230911	110500	429159020	5520	5520	5520	5520	1228
538	20230911	110400	422380460	5520	5500	5520	5500	22
539	20230911	110300	422259430	5510	5510	5510	5510	1
540	20230911	110200	422253920	5520	5520	5520	5520	1
541	20230911	110100	422248400	5470	5500	5500	5470	3880
542	20230911	110000	400988130	5520	5520	5520	5520	32
543	20230911	105900	400811490	5530	5530	5530	5530	0
544	20230911	105800	400811490	5530	5530	5530	5530	0
545	20230911	105700	400811490	5530	5530	5530	5530	0
546	20230911	105600	400811490	5530	5530	5530	5530	0
547	20230911	105500	400811490	5530	5530	5530	5530	0
548	20230911	105400	400811490	5530	5530	5530	5530	0
549	20230911	105300	400811490	5530	5520	5530	5520	2
550	20230911	105200	400800440	5520	5520	5520	5520	1
551	20230911	105100	400794920	5480	5530	5530	5480	2015
552	20230911	105000	389729550	5530	5530	5530	5530	0
553	20230911	104900	389729550	5530	5530	5530	5530	80
554	20230911	104800	389287150	5530	5530	5530	5530	0
555	20230911	104700	389287150	5530	5530	5530	5530	0
556	20230911	104600	389287150	5530	5530	5530	5530	0
557	20230911	104500	389287150	5530	5520	5530	5520	636
558	20230911	104400	385770080	5500	5500	5500	5500	0
559	20230911	104300	385770080	5500	5530	5530	5500	5076
560	20230911	104200	357830850	5540	5540	5540	5540	3
561	20230911	104100	357814230	5540	5540	5540	5540	27
562	20230911	104000	357664650	5540	5540	5540	5540	601
563	20230911	103900	354335110	5540	5540	5540	5540	1
564	20230911	103800	354329570	5530	5530	5530	5530	50
565	20230911	103700	354053070	5560	5560	5560	5560	2
566	20230911	103600	354041950	5560	5550	5560	5550	2
567	20230911	103500	354030840	5550	5550	5550	5550	1
568	20230911	103400	354025290	5560	5550	5560	5550	2
569	20230911	103300	354014180	5550	5520	5550	5510	99
570	20230911	103200	353467620	5510	5530	5530	5510	520
571	20230911	103100	350593730	5530	5550	5550	5530	1695
572	20230911	103000	341219250	5570	5570	5570	5570	0
573	20230911	102900	341219250	5570	5570	5570	5570	0
574	20230911	102800	341219250	5570	5570	5570	5570	0
575	20230911	102700	341219250	5570	5570	5570	5570	0
576	20230911	102600	341219250	5570	5570	5570	5570	0
577	20230911	102500	341219250	5570	5570	5570	5570	323
578	20230911	102400	339420140	5570	5570	5570	5570	0
579	20230911	102300	339420140	5570	5570	5570	5570	0
580	20230911	102200	339420140	5570	5570	5570	5570	0
581	20230911	102100	339420140	5570	5560	5570	5560	2
582	20230911	102000	339409010	5570	5570	5570	5570	0
583	20230911	101900	339409010	5570	5570	5570	5570	0
584	20230911	101800	339409010	5570	5560	5570	5560	2
585	20230911	101700	339397880	5530	5550	5570	5530	3436
586	20230911	101600	320393910	5570	5570	5570	5570	0
587	20230911	101500	320393910	5570	5570	5570	5570	20
588	20230911	101400	320282510	5580	5580	5590	5580	503
589	20230911	101300	317475750	5580	5580	5580	5580	0
590	20230911	101200	317475750	5580	5580	5580	5580	1
591	20230911	101100	317470170	5580	5580	5580	5580	0
592	20230911	101000	317470170	5580	5580	5580	5580	1
593	20230911	100900	317464590	5590	5540	5590	5530	2831
594	20230911	100800	301784660	5540	5540	5540	5530	2347
595	20230911	100700	288802280	5540	5510	5540	5510	7833
596	20230911	100600	245486610	5490	5480	5500	5480	2765
597	20230911	100500	230306690	5480	5480	5480	5480	456
598	20230911	100400	227807810	5490	5490	5490	5490	1
599	20230911	100300	227802320	5480	5490	5490	5480	100
600	20230911	100200	227254200	5490	5490	5490	5490	0
601	20230911	100100	227254200	5490	5490	5490	5490	0
602	20230911	100000	227254200	5490	5490	5490	5490	0
603	20230911	095900	227254200	5490	5470	5490	5470	10
604	20230911	095800	227199480	5470	5500	5500	5470	502
605	20230911	095700	224448770	5480	5480	5480	5480	2000
606	20230911	095600	213488770	5480	5480	5480	5480	0
607	20230911	095500	213488770	5480	5480	5480	5480	300
608	20230911	095400	211844770	5480	5480	5480	5480	25
609	20230911	095300	211707770	5500	5500	5500	5500	1
610	20230911	095200	211702270	5490	5500	5500	5490	1814
611	20230911	095100	201727530	5500	5500	5500	5500	121
612	20230911	095000	201062030	5530	5530	5530	5530	2
613	20230911	094900	201050970	5500	5520	5530	5500	802
614	20230911	094800	196626970	5510	5510	5510	5510	911
615	20230911	094700	191607360	5510	5510	5510	5510	11
616	20230911	094600	191546750	5510	5510	5510	5510	20
617	20230911	094500	191436550	5490	5490	5490	5490	30
618	20230911	094400	191271850	5510	5490	5510	5480	1191
619	20230911	094300	184742960	5490	5490	5490	5490	3
620	20230911	094200	184726490	5510	5500	5510	5480	1540
621	20230911	094100	176276420	5510	5510	5510	5510	138
622	20230911	094000	175516040	5500	5510	5510	5500	182
623	20230911	093900	174515020	5510	5510	5510	5510	0
624	20230911	093800	174515020	5510	5510	5510	5510	21
625	20230911	093700	174399310	5520	5520	5520	5520	1
626	20230911	093600	174393790	5480	5500	5530	5480	3041
627	20230911	093500	157716230	5500	5550	5550	5500	141
628	20230911	093400	156940680	5480	5540	5540	5480	2000
629	20230911	093300	145930110	5550	5540	5550	5530	50
630	20230911	093200	145653170	5540	5540	5540	5540	11
631	20230911	093100	145592230	5550	5550	5550	5550	0
632	20230911	093000	145592230	5550	5550	5550	5550	0
633	20230911	092900	145592230	5550	5550	5550	5550	0
634	20230911	092800	145592230	5550	5550	5550	5550	110
635	20230911	092700	144981730	5550	5550	5550	5550	0
636	20230911	092600	144981730	5550	5550	5550	5550	200
637	20230911	092500	143871730	5550	5550	5550	5550	1
638	20230911	092400	143866180	5520	5520	5520	5520	0
639	20230911	092300	143866180	5520	5550	5550	5520	422
640	20230911	092200	141532840	5550	5540	5550	5530	311
641	20230911	092100	139812680	5550	5550	5550	5550	0
642	20230911	092000	139812680	5550	5550	5550	5550	510
643	20230911	091900	136982180	5570	5580	5580	5570	33
644	20230911	091800	136798340	5570	5570	5570	5540	530
645	20230911	091700	133856560	5570	5580	5580	5570	105
646	20230911	091600	133271660	5580	5510	5580	5510	849
647	20230911	091500	128585460	5510	5480	5510	5480	896
648	20230911	091400	123657590	5480	5500	5500	5480	494
649	20230911	091300	120946150	5490	5490	5490	5490	30
650	20230911	091200	120781450	5490	5490	5490	5490	86
651	20230911	091100	120309310	5500	5460	5510	5450	4109
652	20230911	091000	97816750	5460	5520	5520	5450	2614
653	20230911	090900	83464780	5520	5550	5550	5490	3056
654	20230911	090800	66611250	5560	5570	5570	5560	127
655	20230911	090700	65904110	5570	5580	5580	5570	35
656	20230911	090600	65708820	5580	5580	5580	5580	0
657	20230911	090500	65708820	5580	5580	5580	5580	0
658	20230911	090400	65708820	5580	5590	5590	5570	65
659	20230911	090300	65346630	5590	5650	5650	5590	4461
660	20230911	090200	40403840	5650	5650	5650	5650	20
661	20230911	090100	40290840	5600	5620	5620	5600	472
662	20230911	090000	37644180	5620	5640	5760	5620	6670