KissMeData/309930/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	203400	726810560	5820	5820	5820	5820	3311
3	20230913	203300	726810560	5820	5820	5820	5820	0
4	20230913	203200	726810560	5820	5820	5820	5820	0
5	20230913	203100	726810560	5820	5820	5820	5820	0
6	20230913	203000	726810560	5820	5820	5820	5820	0
7	20230913	202900	726810560	5820	5820	5820	5820	0
8	20230913	202800	726810560	5820	5820	5820	5820	0
9	20230913	202700	726810560	5820	5820	5820	5820	0
10	20230913	202600	726810560	5820	5820	5820	5820	0
11	20230913	202500	726810560	5820	5820	5820	5820	0
12	20230913	202400	726810560	5820	5820	5820	5820	0
13	20230913	202300	726810560	5820	5820	5820	5820	0
14	20230913	202200	726810560	5820	5820	5820	5820	0
15	20230913	202100	726810560	5820	5820	5820	5820	0
16	20230913	202000	726810560	5820	5820	5820	5820	0
17	20230913	201900	726810560	5820	5820	5820	5820	0
18	20230913	201800	726810560	5820	5820	5820	5820	0
19	20230913	201700	726810560	5820	5820	5820	5820	0
20	20230913	201600	726810560	5820	5820	5820	5820	0
21	20230913	201500	726810560	5820	5820	5820	5820	0
22	20230913	201400	726810560	5820	5820	5820	5820	0
23	20230913	201300	726810560	5820	5820	5820	5820	0
24	20230913	201200	726810560	5820	5820	5820	5820	0
25	20230913	201100	726810560	5820	5820	5820	5820	0
26	20230913	201000	726810560	5820	5820	5820	5820	0
27	20230913	200900	726810560	5820	5820	5820	5820	0
28	20230913	200800	726810560	5820	5820	5820	5820	0
29	20230913	200700	726810560	5820	5820	5820	5820	0
30	20230913	200600	726810560	5820	5820	5820	5820	0
31	20230913	200500	726810560	5820	5820	5820	5820	0
32	20230913	200400	726810560	5820	5820	5820	5820	3311
33	20230913	200300	726810560	5820	5820	5820	5820	0
34	20230913	200200	726810560	5820	5820	5820	5820	0
35	20230913	200100	726810560	5820	5820	5820	5820	0
36	20230913	200000	726810560	5820	5820	5820	5820	0
37	20230913	195900	726810560	5820	5820	5820	5820	0
38	20230913	195800	726810560	5820	5820	5820	5820	0
39	20230913	195700	726810560	5820	5820	5820	5820	0
40	20230913	195600	726810560	5820	5820	5820	5820	0
41	20230913	195500	726810560	5820	5820	5820	5820	0
42	20230913	195400	726810560	5820	5820	5820	5820	0
43	20230913	195300	726810560	5820	5820	5820	5820	0
44	20230913	195200	726810560	5820	5820	5820	5820	0
45	20230913	195100	726810560	5820	5820	5820	5820	0
46	20230913	195000	726810560	5820	5820	5820	5820	0
47	20230913	194900	726810560	5820	5820	5820	5820	0
48	20230913	194800	726810560	5820	5820	5820	5820	0
49	20230913	194700	726810560	5820	5820	5820	5820	0
50	20230913	194600	726810560	5820	5820	5820	5820	0
51	20230913	194500	726810560	5820	5820	5820	5820	0
52	20230913	194400	726810560	5820	5820	5820	5820	0
53	20230913	194300	726810560	5820	5820	5820	5820	0
54	20230913	194200	726810560	5820	5820	5820	5820	0
55	20230913	194100	726810560	5820	5820	5820	5820	0
56	20230913	194000	726810560	5820	5820	5820	5820	0
57	20230913	193900	726810560	5820	5820	5820	5820	0
58	20230913	193800	726810560	5820	5820	5820	5820	0
59	20230913	193700	726810560	5820	5820	5820	5820	0
60	20230913	193600	726810560	5820	5820	5820	5820	0
61	20230913	193500	726810560	5820	5820	5820	5820	0
62	20230913	193400	726810560	5820	5820	5820	5820	3311
63	20230913	193300	726810560	5820	5820	5820	5820	0
64	20230913	193200	726810560	5820	5820	5820	5820	0
65	20230913	193100	726810560	5820	5820	5820	5820	0
66	20230913	193000	726810560	5820	5820	5820	5820	0
67	20230913	192900	726810560	5820	5820	5820	5820	0
68	20230913	192800	726810560	5820	5820	5820	5820	0
69	20230913	192700	726810560	5820	5820	5820	5820	0
70	20230913	192600	726810560	5820	5820	5820	5820	0
71	20230913	192500	726810560	5820	5820	5820	5820	0
72	20230913	192400	726810560	5820	5820	5820	5820	0
73	20230913	192300	726810560	5820	5820	5820	5820	0
74	20230913	192200	726810560	5820	5820	5820	5820	0
75	20230913	192100	726810560	5820	5820	5820	5820	0
76	20230913	192000	726810560	5820	5820	5820	5820	0
77	20230913	191900	726810560	5820	5820	5820	5820	0
78	20230913	191800	726810560	5820	5820	5820	5820	0
79	20230913	191700	726810560	5820	5820	5820	5820	0
80	20230913	191600	726810560	5820	5820	5820	5820	0
81	20230913	191500	726810560	5820	5820	5820	5820	0
82	20230913	191400	726810560	5820	5820	5820	5820	0
83	20230913	191300	726810560	5820	5820	5820	5820	0
84	20230913	191200	726810560	5820	5820	5820	5820	0
85	20230913	191100	726810560	5820	5820	5820	5820	0
86	20230913	191000	726810560	5820	5820	5820	5820	0
87	20230913	190900	726810560	5820	5820	5820	5820	0
88	20230913	190800	726810560	5820	5820	5820	5820	0
89	20230913	190700	726810560	5820	5820	5820	5820	0
90	20230913	190600	726810560	5820	5820	5820	5820	0
91	20230913	190500	726810560	5820	5820	5820	5820	0
92	20230913	190400	726810560	5820	5820	5820	5820	3311
93	20230913	190300	726810560	5820	5820	5820	5820	0
94	20230913	190200	726810560	5820	5820	5820	5820	0
95	20230913	190100	726810560	5820	5820	5820	5820	0
96	20230913	190000	726810560	5820	5820	5820	5820	0
97	20230913	185900	726810560	5820	5820	5820	5820	0
98	20230913	185800	726810560	5820	5820	5820	5820	0
99	20230913	185700	726810560	5820	5820	5820	5820	0
100	20230913	185600	726810560	5820	5820	5820	5820	0
101	20230913	185500	726810560	5820	5820	5820	5820	0
102	20230913	185400	726810560	5820	5820	5820	5820	0
103	20230913	185300	726810560	5820	5820	5820	5820	0
104	20230913	185200	726810560	5820	5820	5820	5820	0
105	20230913	185100	726810560	5820	5820	5820	5820	0
106	20230913	185000	726810560	5820	5820	5820	5820	0
107	20230913	184900	726810560	5820	5820	5820	5820	0
108	20230913	184800	726810560	5820	5820	5820	5820	0
109	20230913	184700	726810560	5820	5820	5820	5820	0
110	20230913	184600	726810560	5820	5820	5820	5820	0
111	20230913	184500	726810560	5820	5820	5820	5820	0
112	20230913	184400	726810560	5820	5820	5820	5820	0
113	20230913	184300	726810560	5820	5820	5820	5820	0
114	20230913	184200	726810560	5820	5820	5820	5820	0
115	20230913	184100	726810560	5820	5820	5820	5820	0
116	20230913	184000	726810560	5820	5820	5820	5820	0
117	20230913	183900	726810560	5820	5820	5820	5820	0
118	20230913	183800	726810560	5820	5820	5820	5820	0
119	20230913	183700	726810560	5820	5820	5820	5820	0
120	20230913	183600	726810560	5820	5820	5820	5820	0
121	20230913	183500	726810560	5820	5820	5820	5820	0
122	20230913	183400	726810560	5820	5820	5820	5820	3311
123	20230913	183300	726810560	5820	5820	5820	5820	0
124	20230913	183200	726810560	5820	5820	5820	5820	0
125	20230913	183100	726810560	5820	5820	5820	5820	0
126	20230913	183000	726810560	5820	5820	5820	5820	0
127	20230913	182900	726810560	5820	5820	5820	5820	0
128	20230913	182800	726810560	5820	5820	5820	5820	0
129	20230913	182700	726810560	5820	5820	5820	5820	0
130	20230913	182600	726810560	5820	5820	5820	5820	0
131	20230913	182500	726810560	5820	5820	5820	5820	0
132	20230913	182400	726810560	5820	5820	5820	5820	0
133	20230913	182300	726810560	5820	5820	5820	5820	0
134	20230913	182200	726810560	5820	5820	5820	5820	0
135	20230913	182100	726810560	5820	5820	5820	5820	0
136	20230913	182000	726810560	5820	5820	5820	5820	0
137	20230913	181900	726810560	5820	5820	5820	5820	0
138	20230913	181800	726810560	5820	5820	5820	5820	0
139	20230913	181700	726810560	5820	5820	5820	5820	0
140	20230913	181600	726810560	5820	5820	5820	5820	0
141	20230913	181500	726810560	5820	5820	5820	5820	0
142	20230913	181400	726810560	5820	5820	5820	5820	0
143	20230913	181300	726810560	5820	5820	5820	5820	0
144	20230913	181200	726810560	5820	5820	5820	5820	0
145	20230913	181100	726810560	5820	5820	5820	5820	0
146	20230913	181000	726810560	5820	5820	5820	5820	0
147	20230913	180900	726810560	5820	5820	5820	5820	0
148	20230913	180800	726810560	5820	5820	5820	5820	0
149	20230913	180700	726810560	5820	5820	5820	5820	0
150	20230913	180600	726810560	5820	5820	5820	5820	0
151	20230913	180500	726810560	5820	5820	5820	5820	0
152	20230913	180400	726810560	5820	5820	5820	5820	3311
153	20230913	180300	726810560	5820	5820	5820	5820	0
154	20230913	180200	726810560	5820	5820	5820	5820	0
155	20230913	180100	726810560	5820	5820	5820	5820	0
156	20230913	180000	726810560	5820	5820	5820	5820	0
157	20230913	175900	726810560	5820	5820	5820	5820	0
158	20230913	175800	726810560	5820	5820	5820	5820	0
159	20230913	175700	726810560	5820	5820	5820	5820	0
160	20230913	175600	726810560	5820	5820	5820	5820	0
161	20230913	175500	726810560	5820	5820	5820	5820	0
162	20230913	175400	726810560	5820	5820	5820	5820	0
163	20230913	175300	726810560	5820	5820	5820	5820	0
164	20230913	175200	726810560	5820	5820	5820	5820	0
165	20230913	175100	726810560	5820	5820	5820	5820	0
166	20230913	175000	726810560	5820	5820	5820	5820	0
167	20230913	174900	726810560	5820	5820	5820	5820	0
168	20230913	174800	726810560	5820	5820	5820	5820	0
169	20230913	174700	726810560	5820	5820	5820	5820	0
170	20230913	174600	726810560	5820	5820	5820	5820	0
171	20230913	174500	726810560	5820	5820	5820	5820	0
172	20230913	174400	726810560	5820	5820	5820	5820	0
173	20230913	174300	726810560	5820	5820	5820	5820	0
174	20230913	174200	726810560	5820	5820	5820	5820	0
175	20230913	174100	726810560	5820	5820	5820	5820	0
176	20230913	174000	726810560	5820	5820	5820	5820	0
177	20230913	173900	726810560	5820	5820	5820	5820	0
178	20230913	173800	726810560	5820	5820	5820	5820	0
179	20230913	173700	726810560	5820	5820	5820	5820	0
180	20230913	173600	726810560	5820	5820	5820	5820	0
181	20230913	173500	726810560	5820	5820	5820	5820	0
182	20230913	173400	726810560	5820	5820	5820	5820	3311
183	20230913	173300	726810560	5820	5820	5820	5820	0
184	20230913	173200	726810560	5820	5820	5820	5820	0
185	20230913	173100	726810560	5820	5820	5820	5820	0
186	20230913	173000	726810560	5820	5820	5820	5820	0
187	20230913	172900	726810560	5820	5820	5820	5820	0
188	20230913	172800	726810560	5820	5820	5820	5820	0
189	20230913	172700	726810560	5820	5820	5820	5820	0
190	20230913	172600	726810560	5820	5820	5820	5820	0
191	20230913	172500	726810560	5820	5820	5820	5820	0
192	20230913	172400	726810560	5820	5820	5820	5820	0
193	20230913	172300	726810560	5820	5820	5820	5820	0
194	20230913	172200	726810560	5820	5820	5820	5820	0
195	20230913	172100	726810560	5820	5820	5820	5820	0
196	20230913	172000	726810560	5820	5820	5820	5820	0
197	20230913	171900	726810560	5820	5820	5820	5820	0
198	20230913	171800	726810560	5820	5820	5820	5820	0
199	20230913	171700	726810560	5820	5820	5820	5820	0
200	20230913	171600	726810560	5820	5820	5820	5820	0
201	20230913	171500	726810560	5820	5820	5820	5820	0
202	20230913	171400	726810560	5820	5820	5820	5820	0
203	20230913	171300	726810560	5820	5820	5820	5820	0
204	20230913	171200	726810560	5820	5820	5820	5820	0
205	20230913	171100	726810560	5820	5820	5820	5820	0
206	20230913	171000	726810560	5820	5820	5820	5820	0
207	20230913	170900	726810560	5820	5820	5820	5820	0
208	20230913	170800	726810560	5820	5820	5820	5820	0
209	20230913	170700	726810560	5820	5820	5820	5820	0
210	20230913	170600	726810560	5820	5820	5820	5820	0
211	20230913	170500	726810560	5820	5820	5820	5820	0
212	20230913	170400	726810560	5820	5820	5820	5820	3311
213	20230913	170300	726810560	5820	5820	5820	5820	0
214	20230913	170200	726810560	5820	5820	5820	5820	0
215	20230913	170100	726810560	5820	5820	5820	5820	0
216	20230913	170000	726810560	5820	5820	5820	5820	0
217	20230913	165900	726810560	5820	5820	5820	5820	0
218	20230913	165800	726810560	5820	5820	5820	5820	0
219	20230913	165700	726810560	5820	5820	5820	5820	0
220	20230913	165600	726810560	5820	5820	5820	5820	0
221	20230913	165500	726810560	5820	5820	5820	5820	0
222	20230913	165400	726810560	5820	5820	5820	5820	0
223	20230913	165300	726810560	5820	5820	5820	5820	0
224	20230913	165200	726810560	5820	5820	5820	5820	0
225	20230913	165100	726810560	5820	5820	5820	5820	0
226	20230913	165000	726810560	5820	5820	5820	5820	0
227	20230913	164900	726810560	5820	5820	5820	5820	0
228	20230913	164800	726810560	5820	5820	5820	5820	0
229	20230913	164700	726810560	5820	5820	5820	5820	0
230	20230913	164600	726810560	5820	5820	5820	5820	0
231	20230913	164500	726810560	5820	5820	5820	5820	0
232	20230913	164400	726810560	5820	5820	5820	5820	0
233	20230913	164300	726810560	5820	5820	5820	5820	0
234	20230913	164200	726810560	5820	5820	5820	5820	0
235	20230913	164100	726810560	5820	5820	5820	5820	0
236	20230913	164000	726810560	5820	5820	5820	5820	0
237	20230913	163900	726810560	5820	5820	5820	5820	0
238	20230913	163800	726810560	5820	5820	5820	5820	0
239	20230913	163700	726810560	5820	5820	5820	5820	0
240	20230913	163600	726810560	5820	5820	5820	5820	0
241	20230913	163500	726810560	5820	5820	5820	5820	0
242	20230913	163400	726810560	5820	5820	5820	5820	3311
243	20230913	163300	726810560	5820	5820	5820	5820	0
244	20230913	163200	726810560	5820	5820	5820	5820	0
245	20230913	163100	726810560	5820	5820	5820	5820	0
246	20230913	163000	726810560	5820	5820	5820	5820	0
247	20230913	162900	726810560	5820	5820	5820	5820	0
248	20230913	162800	726810560	5820	5820	5820	5820	0
249	20230913	162700	726810560	5820	5820	5820	5820	0
250	20230913	162600	726810560	5820	5820	5820	5820	0
251	20230913	162500	726810560	5820	5820	5820	5820	0
252	20230913	162400	726810560	5820	5820	5820	5820	0
253	20230913	162300	726810560	5820	5820	5820	5820	0
254	20230913	162200	726810560	5820	5820	5820	5820	0
255	20230913	162100	726810560	5820	5820	5820	5820	0
256	20230913	162000	726810560	5820	5820	5820	5820	0
257	20230913	161900	726810560	5820	5820	5820	5820	0
258	20230913	161800	726810560	5820	5820	5820	5820	0
259	20230913	161700	726810560	5820	5820	5820	5820	0
260	20230913	161600	726810560	5820	5820	5820	5820	0
261	20230913	161500	726810560	5820	5820	5820	5820	0
262	20230913	161400	726810560	5820	5820	5820	5820	0
263	20230913	161300	726810560	5820	5820	5820	5820	0
264	20230913	161200	726810560	5820	5820	5820	5820	0
265	20230913	161100	726810560	5820	5820	5820	5820	0
266	20230913	161000	726810560	5820	5820	5820	5820	0
267	20230913	160900	726810560	5820	5820	5820	5820	0
268	20230913	160800	726810560	5820	5820	5820	5820	0
269	20230913	160700	726810560	5820	5820	5820	5820	0
270	20230913	160600	726810560	5820	5820	5820	5820	0
271	20230913	160500	726810560	5820	5820	5820	5820	0
272	20230913	160400	726810560	5820	5820	5820	5820	3311
273	20230913	160300	726810560	5820	5820	5820	5820	0
274	20230913	160200	726810560	5820	5820	5820	5820	0
275	20230913	160100	726810560	5820	5820	5820	5820	0
276	20230913	160000	726810560	5820	5820	5820	5820	0
277	20230913	155900	726810560	5820	5820	5820	5820	0
278	20230913	155800	726810560	5820	5820	5820	5820	0
279	20230913	155700	726810560	5820	5820	5820	5820	0
280	20230913	155600	726810560	5820	5820	5820	5820	0
281	20230913	155500	726810560	5820	5820	5820	5820	0
282	20230913	155400	726810560	5820	5820	5820	5820	0
283	20230913	155300	726810560	5820	5820	5820	5820	0
284	20230913	155200	726810560	5820	5820	5820	5820	0
285	20230913	155100	726810560	5820	5820	5820	5820	0
286	20230913	155000	726810560	5820	5820	5820	5820	0
287	20230913	154900	726810560	5820	5820	5820	5820	0
288	20230913	154800	726810560	5820	5820	5820	5820	0
289	20230913	154700	726810560	5820	5820	5820	5820	0
290	20230913	154600	726810560	5820	5820	5820	5820	0
291	20230913	154500	726810560	5820	5820	5820	5820	0
292	20230913	154400	726810560	5820	5820	5820	5820	0
293	20230913	154300	726810560	5820	5820	5820	5820	0
294	20230913	154200	726810560	5820	5820	5820	5820	0
295	20230913	154100	726810560	5820	5820	5820	5820	0
296	20230913	154000	726810560	5820	5820	5820	5820	0
297	20230913	153900	726810560	5820	5820	5820	5820	0
298	20230913	153800	726810560	5820	5820	5820	5820	0
299	20230913	153700	726810560	5820	5820	5820	5820	0
300	20230913	153600	726810560	5820	5820	5820	5820	0
301	20230913	153500	726810560	5820	5820	5820	5820	0
302	20230913	153400	726810560	5820	5820	5820	5820	3311
303	20230913	153300	726810560	5820	5820	5820	5820	0
304	20230913	153200	726810560	5820	5820	5820	5820	0
305	20230913	153100	726810560	5820	5820	5820	5820	0
306	20230913	153000	726810560	5820	5820	5820	5820	3311
307	20230913	152900	707540540	5800	5800	5800	5800	0
308	20230913	152800	707540540	5800	5800	5800	5800	0
309	20230913	152700	707540540	5800	5800	5800	5800	0
310	20230913	152600	707540540	5800	5800	5800	5800	0
311	20230913	152500	707540540	5800	5800	5800	5800	0
312	20230913	152400	707540540	5800	5800	5800	5800	0
313	20230913	152300	707540540	5800	5800	5800	5800	0
314	20230913	152200	707540540	5800	5800	5800	5800	0
315	20230913	152100	707540540	5800	5800	5800	5800	0
316	20230913	152000	707540540	5800	5800	5800	5800	0
317	20230913	151900	707540540	5800	5780	5800	5780	1954
318	20230913	151800	696246240	5780	5780	5780	5780	90
319	20230913	151700	695726040	5780	5780	5780	5780	1
320	20230913	151600	695720260	5800	5800	5800	5800	9
321	20230913	151500	695668060	5800	5800	5800	5800	40
322	20230913	151400	695436060	5810	5810	5810	5810	1
323	20230913	151300	695430250	5810	5810	5810	5810	6
324	20230913	151200	695395390	5820	5820	5820	5820	0
325	20230913	151100	695395390	5820	5820	5820	5820	4
326	20230913	151000	695372110	5820	5820	5820	5820	0
327	20230913	150900	695372110	5820	5820	5820	5820	0
328	20230913	150800	695372110	5820	5820	5820	5820	88
329	20230913	150700	694859950	5810	5810	5810	5810	10
330	20230913	150600	694801850	5810	5800	5810	5800	107
331	20230913	150500	694180250	5800	5800	5800	5800	0
332	20230913	150400	694180250	5800	5800	5800	5800	125
333	20230913	150300	693455250	5800	5800	5800	5800	0
334	20230913	150200	693455250	5800	5800	5800	5800	0
335	20230913	150100	693455250	5800	5800	5800	5800	0
336	20230913	150000	693455250	5800	5780	5800	5780	1002
337	20230913	145900	687643690	5780	5780	5780	5780	0
338	20230913	145800	687643690	5780	5780	5780	5780	0
339	20230913	145700	687643690	5780	5780	5780	5780	0
340	20230913	145600	687643690	5780	5780	5780	5780	600
341	20230913	145500	684175690	5780	5780	5780	5780	0
342	20230913	145400	684175690	5780	5780	5780	5780	0
343	20230913	145300	684175690	5780	5780	5780	5780	0
344	20230913	145200	684175690	5780	5780	5780	5780	10
345	20230913	145100	684117890	5790	5790	5790	5790	1342
346	20230913	145000	676347710	5800	5800	5800	5800	1
347	20230913	144900	676341910	5800	5800	5800	5800	0
348	20230913	144800	676341910	5800	5800	5800	5800	10
349	20230913	144700	676283910	5800	5800	5800	5800	0
350	20230913	144600	676283910	5800	5800	5800	5800	0
351	20230913	144500	676283910	5800	5800	5800	5800	0
352	20230913	144400	676283910	5800	5800	5800	5800	0
353	20230913	144300	676283910	5800	5800	5800	5800	0
354	20230913	144200	676283910	5800	5800	5800	5800	0
355	20230913	144100	676283910	5800	5800	5800	5800	0
356	20230913	144000	676283910	5800	5800	5800	5800	0
357	20230913	143900	676283910	5800	5800	5800	5800	0
358	20230913	143800	676283910	5800	5800	5800	5800	0
359	20230913	143700	676283910	5800	5800	5800	5800	0
360	20230913	143600	676283910	5800	5800	5800	5800	6
361	20230913	143500	676249110	5800	5800	5800	5800	100
362	20230913	143400	675669110	5800	5800	5800	5800	0
363	20230913	143300	675669110	5800	5800	5800	5800	0
364	20230913	143200	675669110	5800	5800	5800	5800	0
365	20230913	143100	675669110	5800	5800	5800	5800	20
366	20230913	143000	675553110	5810	5810	5810	5810	0
367	20230913	142900	675553110	5810	5810	5810	5810	0
368	20230913	142800	675553110	5810	5810	5810	5810	0
369	20230913	142700	675553110	5810	5810	5810	5810	0
370	20230913	142600	675553110	5810	5810	5810	5810	0
371	20230913	142500	675553110	5810	5810	5810	5810	0
372	20230913	142400	675553110	5810	5810	5810	5810	0
373	20230913	142300	675553110	5810	5810	5810	5810	0
374	20230913	142200	675553110	5810	5810	5810	5810	0
375	20230913	142100	675553110	5810	5810	5810	5810	0
376	20230913	142000	675553110	5810	5810	5810	5810	0
377	20230913	141900	675553110	5810	5810	5810	5810	0
378	20230913	141800	675553110	5810	5810	5810	5810	0
379	20230913	141700	675553110	5810	5810	5810	5810	0
380	20230913	141600	675553110	5810	5810	5810	5810	0
381	20230913	141500	675553110	5810	5810	5810	5810	0
382	20230913	141400	675553110	5810	5810	5810	5810	0
383	20230913	141300	675553110	5810	5810	5810	5810	0
384	20230913	141200	675553110	5810	5810	5810	5810	0
385	20230913	141100	675553110	5810	5810	5810	5810	54
386	20230913	141000	675239370	5810	5810	5810	5810	0
387	20230913	140900	675239370	5810	5810	5810	5810	0
388	20230913	140800	675239370	5810	5810	5810	5810	49
389	20230913	140700	674954680	5810	5810	5810	5810	2
390	20230913	140600	674943060	5810	5810	5810	5810	0
391	20230913	140500	674943060	5810	5810	5810	5810	0
392	20230913	140400	674943060	5810	5810	5810	5810	0
393	20230913	140300	674943060	5810	5810	5810	5810	1
394	20230913	140200	674937250	5810	5810	5810	5810	1
395	20230913	140100	674931440	5810	5810	5810	5810	37
396	20230913	140000	674716470	5810	5810	5810	5810	61
397	20230913	135900	674362060	5810	5810	5810	5810	27
398	20230913	135800	674205190	5780	5780	5780	5780	1814
399	20230913	135700	663720270	5770	5770	5770	5770	0
400	20230913	135600	663720270	5770	5770	5770	5770	0
401	20230913	135500	663720270	5770	5770	5770	5770	0
402	20230913	135400	663720270	5770	5770	5770	5770	0
403	20230913	135300	663720270	5770	5770	5770	5770	0
404	20230913	135200	663720270	5770	5770	5770	5770	0
405	20230913	135100	663720270	5770	5770	5770	5770	0
406	20230913	135000	663720270	5770	5780	5780	5770	501
407	20230913	134900	660824500	5770	5770	5770	5770	0
408	20230913	134800	660824500	5770	5780	5780	5770	1000
409	20230913	134700	655054480	5770	5770	5770	5770	0
410	20230913	134600	655054480	5770	5770	5770	5770	900
411	20230913	134500	649861480	5810	5810	5810	5810	0
412	20230913	134400	649861480	5810	5810	5810	5810	0
413	20230913	134300	649861480	5810	5810	5810	5810	10
414	20230913	134200	649803380	5760	5780	5780	5760	600
415	20230913	134100	646343500	5810	5810	5810	5810	0
416	20230913	134000	646343500	5810	5810	5810	5810	0
417	20230913	133900	646343500	5810	5810	5810	5810	0
418	20230913	133800	646343500	5810	5810	5810	5810	0
419	20230913	133700	646343500	5810	5810	5810	5810	0
420	20230913	133600	646343500	5810	5810	5810	5810	0
421	20230913	133500	646343500	5810	5810	5810	5810	0
422	20230913	133400	646343500	5810	5810	5810	5810	0
423	20230913	133300	646343500	5810	5810	5810	5810	0
424	20230913	133200	646343500	5810	5810	5810	5810	0
425	20230913	133100	646343500	5810	5810	5810	5810	0
426	20230913	133000	646343500	5810	5810	5810	5810	5
427	20230913	132900	646314450	5810	5800	5810	5800	188
428	20230913	132800	645222480	5800	5800	5800	5800	150
429	20230913	132700	644352480	5800	5800	5800	5800	0
430	20230913	132600	644352480	5800	5800	5800	5800	0
431	20230913	132500	644352480	5800	5800	5800	5800	0
432	20230913	132400	644352480	5800	5780	5800	5780	12
433	20230913	132300	644282920	5800	5800	5800	5800	10
434	20230913	132200	644224920	5780	5780	5780	5780	1
435	20230913	132100	644219140	5790	5790	5790	5790	300
436	20230913	132000	642482140	5790	5790	5790	5790	300
437	20230913	131900	640745140	5790	5790	5790	5790	0
438	20230913	131800	640745140	5790	5790	5790	5790	1
439	20230913	131700	640739350	5820	5820	5820	5820	0
440	20230913	131600	640739350	5820	5820	5820	5820	350
441	20230913	131500	638702350	5820	5820	5820	5820	4000
442	20230913	131400	615422350	5820	5810	5820	5810	501
443	20230913	131300	612508890	5820	5820	5820	5820	1
444	20230913	131200	612503070	5780	5780	5780	5780	0
445	20230913	131100	612503070	5780	5800	5810	5780	351
446	20230913	131000	610464410	5800	5800	5800	5800	300
447	20230913	130900	608724410	5800	5800	5800	5800	0
448	20230913	130800	608724410	5800	5800	5800	5800	0
449	20230913	130700	608724410	5800	5800	5800	5800	0
450	20230913	130600	608724410	5800	5800	5800	5800	0
451	20230913	130500	608724410	5800	5800	5800	5800	0
452	20230913	130400	608724410	5800	5800	5800	5800	0
453	20230913	130300	608724410	5800	5800	5800	5800	1
454	20230913	130200	608718610	5800	5800	5800	5800	0
455	20230913	130100	608718610	5800	5800	5800	5800	1
456	20230913	130000	608712810	5770	5770	5770	5770	0
457	20230913	125900	608712810	5770	5770	5770	5770	0
458	20230913	125800	608712810	5770	5770	5770	5770	0
459	20230913	125700	608712810	5770	5770	5770	5770	0
460	20230913	125600	608712810	5770	5770	5770	5770	0
461	20230913	125500	608712810	5770	5770	5770	5770	0
462	20230913	125400	608712810	5770	5770	5770	5770	0
463	20230913	125300	608712810	5770	5770	5770	5770	0
464	20230913	125200	608712810	5770	5770	5770	5770	327
465	20230913	125100	606826020	5780	5820	5820	5780	73
466	20230913	125000	606404000	5820	5820	5820	5820	0
467	20230913	124900	606404000	5820	5820	5820	5820	2
468	20230913	124800	606392360	5800	5800	5800	5800	912
469	20230913	124700	601102760	5800	5800	5800	5800	0
470	20230913	124600	601102760	5800	5800	5800	5800	0
471	20230913	124500	601102760	5800	5780	5800	5780	3550
472	20230913	124400	580517550	5780	5780	5780	5780	0
473	20230913	124300	580517550	5780	5780	5780	5780	0
474	20230913	124200	580517550	5780	5780	5780	5780	0
475	20230913	124100	580517550	5780	5780	5780	5780	0
476	20230913	124000	580517550	5780	5780	5780	5780	0
477	20230913	123900	580517550	5780	5780	5780	5760	444
478	20230913	123800	577960070	5760	5770	5770	5760	3
479	20230913	123700	577942770	5770	5770	5770	5770	0
480	20230913	123600	577942770	5770	5770	5770	5770	0
481	20230913	123500	577942770	5770	5770	5770	5770	0
482	20230913	123400	577942770	5770	5770	5770	5770	0
483	20230913	123300	577942770	5770	5770	5770	5770	0
484	20230913	123200	577942770	5770	5770	5770	5770	0
485	20230913	123100	577942770	5770	5770	5770	5770	0
486	20230913	123000	577942770	5770	5770	5770	5770	0
487	20230913	122900	577942770	5770	5770	5770	5770	0
488	20230913	122800	577942770	5770	5770	5770	5770	0
489	20230913	122700	577942770	5770	5770	5770	5770	0
490	20230913	122600	577942770	5770	5770	5770	5770	0
491	20230913	122500	577942770	5770	5770	5770	5770	0
492	20230913	122400	577942770	5770	5770	5770	5770	0
493	20230913	122300	577942770	5770	5770	5770	5770	0
494	20230913	122200	577942770	5770	5770	5770	5770	0
495	20230913	122100	577942770	5770	5770	5770	5770	0
496	20230913	122000	577942770	5770	5770	5770	5770	0
497	20230913	121900	577942770	5770	5770	5770	5770	2
498	20230913	121800	577931230	5760	5760	5760	5760	77
499	20230913	121700	577487710	5760	5760	5760	5760	0
500	20230913	121600	577487710	5760	5760	5760	5760	346
501	20230913	121500	575494750	5760	5760	5760	5760	0
502	20230913	121400	575494750	5760	5760	5760	5760	0
503	20230913	121300	575494750	5760	5760	5760	5760	0
504	20230913	121200	575494750	5760	5760	5760	5760	0
505	20230913	121100	575494750	5760	5760	5760	5760	0
506	20230913	121000	575494750	5760	5760	5760	5760	25
507	20230913	120900	575350750	5760	5760	5760	5760	0
508	20230913	120800	575350750	5760	5760	5760	5760	10
509	20230913	120700	575293150	5760	5760	5760	5760	0
510	20230913	120600	575293150	5760	5760	5760	5760	0
511	20230913	120500	575293150	5760	5760	5760	5760	0
512	20230913	120400	575293150	5760	5760	5760	5760	0
513	20230913	120300	575293150	5760	5760	5760	5760	0
514	20230913	120200	575293150	5760	5760	5760	5760	0
515	20230913	120100	575293150	5760	5760	5760	5760	0
516	20230913	120000	575293150	5760	5760	5760	5760	0
517	20230913	115900	575293150	5760	5760	5760	5760	0
518	20230913	115800	575293150	5760	5760	5760	5760	421
519	20230913	115700	572868190	5760	5760	5760	5760	0
520	20230913	115600	572868190	5760	5760	5760	5760	242
521	20230913	115500	571474270	5760	5760	5760	5760	0
522	20230913	115400	571474270	5760	5760	5760	5760	0
523	20230913	115300	571474270	5760	5760	5760	5760	1
524	20230913	115200	571468510	5780	5780	5780	5780	0
525	20230913	115100	571468510	5780	5780	5780	5780	0
526	20230913	115000	571468510	5780	5780	5780	5780	0
527	20230913	114900	571468510	5780	5780	5780	5780	0
528	20230913	114800	571468510	5780	5780	5780	5780	0
529	20230913	114700	571468510	5780	5780	5780	5780	0
530	20230913	114600	571468510	5780	5780	5780	5780	0
531	20230913	114500	571468510	5780	5780	5780	5780	0
532	20230913	114400	571468510	5780	5780	5780	5780	0
533	20230913	114300	571468510	5780	5780	5780	5780	0
534	20230913	114200	571468510	5780	5750	5780	5750	201
535	20230913	114100	570312730	5750	5750	5750	5750	0
536	20230913	114000	570312730	5750	5760	5760	5750	135
537	20230913	113900	569536440	5760	5760	5760	5760	240
538	20230913	113800	568154040	5760	5760	5760	5760	0
539	20230913	113700	568154040	5760	5760	5760	5760	100
540	20230913	113600	567578040	5790	5790	5790	5790	0
541	20230913	113500	567578040	5790	5790	5790	5790	0
542	20230913	113400	567578040	5790	5790	5790	5790	0
543	20230913	113300	567578040	5790	5760	5790	5760	5
544	20230913	113200	567549210	5790	5760	5790	5760	49
545	20230913	113100	567266940	5760	5760	5760	5760	1362
546	20230913	113000	559421820	5800	5800	5800	5800	0
547	20230913	112900	559421820	5800	5800	5800	5800	0
548	20230913	112800	559421820	5800	5800	5800	5800	0
549	20230913	112700	559421820	5800	5800	5800	5800	0
550	20230913	112600	559421820	5800	5800	5800	5800	0
551	20230913	112500	559421820	5800	5800	5800	5800	0
552	20230913	112400	559421820	5800	5800	5800	5800	0
553	20230913	112300	559421820	5800	5800	5800	5800	0
554	20230913	112200	559421820	5800	5800	5800	5800	0
555	20230913	112100	559421820	5800	5800	5800	5800	0
556	20230913	112000	559421820	5800	5800	5800	5800	0
557	20230913	111900	559421820	5800	5800	5800	5800	0
558	20230913	111800	559421820	5800	5800	5800	5800	0
559	20230913	111700	559421820	5800	5760	5800	5760	51
560	20230913	111600	559128020	5760	5780	5780	5760	600
561	20230913	111500	555669020	5790	5790	5790	5790	0
562	20230913	111400	555669020	5790	5790	5790	5790	6
563	20230913	111300	555634280	5790	5790	5790	5790	0
564	20230913	111200	555634280	5790	5790	5790	5790	0
565	20230913	111100	555634280	5790	5790	5790	5790	0
566	20230913	111000	555634280	5790	5790	5790	5790	24
567	20230913	110900	555495320	5790	5790	5790	5790	0
568	20230913	110800	555495320	5790	5790	5790	5790	0
569	20230913	110700	555495320	5790	5790	5790	5790	1000
570	20230913	110600	549705320	5790	5790	5790	5790	0
571	20230913	110500	549705320	5790	5790	5790	5790	0
572	20230913	110400	549705320	5790	5790	5790	5790	0
573	20230913	110300	549705320	5790	5790	5790	5790	0
574	20230913	110200	549705320	5790	5790	5790	5790	0
575	20230913	110100	549705320	5790	5790	5790	5790	0
576	20230913	110000	549705320	5790	5790	5790	5790	0
577	20230913	105900	549705320	5790	5790	5790	5790	175
578	20230913	105800	548692070	5760	5760	5760	5760	200
579	20230913	105700	547540070	5770	5770	5770	5770	0
580	20230913	105600	547540070	5770	5770	5770	5770	15
581	20230913	105500	547453520	5770	5770	5770	5770	30
582	20230913	105400	547280420	5770	5770	5770	5770	0
583	20230913	105300	547280420	5770	5780	5780	5770	2292
584	20230913	105200	534036240	5780	5780	5780	5780	1244
585	20230913	105100	526845920	5780	5780	5780	5780	0
586	20230913	105000	526845920	5780	5780	5780	5780	0
587	20230913	104900	526845920	5780	5780	5780	5780	1
588	20230913	104800	526840140	5780	5780	5780	5780	101
589	20230913	104700	526256360	5780	5780	5780	5780	0
590	20230913	104600	526256360	5780	5790	5800	5780	1289
591	20230913	104500	518796930	5800	5800	5800	5800	0
592	20230913	104400	518796930	5800	5800	5800	5800	0
593	20230913	104300	518796930	5800	5800	5800	5800	0
594	20230913	104200	518796930	5800	5800	5800	5800	0
595	20230913	104100	518796930	5800	5790	5800	5790	78
596	20230913	104000	518345290	5800	5800	5800	5800	0
597	20230913	103900	518345290	5800	5800	5800	5800	5
598	20230913	103800	518316290	5800	5800	5800	5800	1
599	20230913	103700	518310490	5790	5790	5790	5790	0
600	20230913	103600	518310490	5790	5790	5790	5790	0
601	20230913	103500	518310490	5790	5790	5790	5790	196
602	20230913	103400	517175650	5800	5800	5800	5800	0
603	20230913	103300	517175650	5800	5800	5800	5800	11
604	20230913	103200	517111850	5790	5790	5790	5790	502
605	20230913	103100	514205270	5800	5820	5820	5800	4992
606	20230913	103000	485249580	5820	5820	5820	5820	149
607	20230913	102900	484382400	5820	5820	5820	5820	301
608	20230913	102800	482630580	5800	5800	5800	5800	0
609	20230913	102700	482630580	5800	5800	5800	5800	1190
610	20230913	102600	475728580	5800	5790	5800	5790	3
611	20230913	102500	475711200	5790	5790	5790	5790	0
612	20230913	102400	475711200	5790	5790	5790	5790	0
613	20230913	102300	475711200	5790	5790	5790	5790	1
614	20230913	102200	475705410	5790	5820	5820	5790	10116
615	20230913	102100	416974810	5830	5850	5850	5830	2545
616	20230913	102000	402126790	5860	5860	5860	5850	1041
617	20230913	101900	396036650	5880	5880	5880	5880	72
618	20230913	101800	395613290	5880	5860	5880	5850	22
619	20230913	101700	395484500	5880	5860	5880	5860	169
620	20230913	101600	394494140	5840	5840	5840	5840	0
621	20230913	101500	394494140	5840	5840	5840	5840	0
622	20230913	101400	394494140	5840	5840	5840	5840	0
623	20230913	101300	394494140	5840	5840	5840	5840	0
624	20230913	101200	394494140	5840	5850	5850	5840	1122
625	20230913	101100	387931660	5850	5850	5850	5850	1118
626	20230913	101000	381391360	5850	5880	5880	5850	4060
627	20230913	100900	357543970	5920	5920	5920	5920	0
628	20230913	100800	357543970	5920	5920	5920	5920	0
629	20230913	100700	357543970	5920	5850	5920	5840	2408
630	20230913	100600	343400280	5880	5860	5880	5850	867
631	20230913	100500	338324180	5870	5870	5870	5870	68
632	20230913	100400	337925020	5870	5880	5880	5870	933
633	20230913	100300	332447810	5880	5880	5880	5880	0
634	20230913	100200	332447810	5880	5880	5880	5880	1
635	20230913	100100	332441930	5910	5910	5910	5910	116
636	20230913	100000	331756370	5870	5870	5870	5870	300
637	20230913	095900	329995370	5880	5880	5880	5880	0
638	20230913	095800	329995370	5880	5910	5910	5880	2005
639	20230913	095700	318205820	5880	5880	5880	5880	1
640	20230913	095600	318199940	5880	5880	5880	5880	0
641	20230913	095500	318199940	5880	5880	5880	5880	4
642	20230913	095400	318176420	5880	5880	5880	5880	0
643	20230913	095300	318176420	5880	5880	5880	5880	0
644	20230913	095200	318176420	5880	5880	5880	5880	0
645	20230913	095100	318176420	5880	5880	5880	5880	150
646	20230913	095000	317294420	5880	5880	5880	5880	0
647	20230913	094900	317294420	5880	5880	5880	5870	1428
648	20230913	094800	308908400	5880	5880	5880	5880	2
649	20230913	094700	308896640	5880	5890	5890	5880	1356
650	20230913	094600	300922130	5940	5940	5940	5940	20
651	20230913	094500	300803330	5940	5930	5940	5930	313
652	20230913	094400	298945960	5880	5880	5880	5880	0
653	20230913	094300	298945960	5880	5880	5880	5880	0
654	20230913	094200	298945960	5880	5900	5900	5880	350
655	20230913	094100	296884750	5900	5900	5900	5900	0
656	20230913	094000	296884750	5900	5900	5900	5900	10
657	20230913	093900	296825750	5890	5890	5890	5890	0
658	20230913	093800	296825750	5890	5900	5900	5890	1044
659	20230913	093700	290666160	5900	5900	5900	5900	0
660	20230913	093600	290666160	5900	5900	5900	5900	0
661	20230913	093500	290666160	5900	5900	5900	5900	457
662	20230913	093400	287969860	5900	5900	5900	5900	84
663	20230913	093300	287474260	5900	5900	5900	5900	50
664	20230913	093200	287179260	5900	5900	5900	5900	0
665	20230913	093100	287179260	5900	5900	5900	5900	0
666	20230913	093000	287179260	5900	5950	5950	5900	505
667	20230913	092900	284198130	5950	5920	5950	5920	2316
668	20230913	092800	270421580	5920	5900	5920	5900	3157
669	20230913	092700	251794840	5890	5890	5900	5890	787
670	20230913	092600	247156550	5870	5860	5870	5860	3202
671	20230913	092500	228391630	5860	5850	5860	5850	1960
672	20230913	092400	216921030	5850	5780	5850	5780	4516
673	20230913	092300	190506170	5770	5770	5770	5770	0
674	20230913	092200	190506170	5770	5770	5770	5770	1
675	20230913	092100	190500400	5770	5770	5770	5770	0
676	20230913	092000	190500400	5770	5790	5790	5770	962
677	20230913	091900	184931940	5800	5800	5800	5800	2203
678	20230913	091800	172154540	5800	5800	5800	5800	115
679	20230913	091700	171487540	5800	5800	5800	5790	3098
680	20230913	091600	153522120	5810	5810	5810	5810	696
681	20230913	091500	149478360	5810	5820	5820	5810	695
682	20230913	091400	145433470	5830	5830	5830	5830	50
683	20230913	091300	145141970	5820	5820	5820	5820	54
684	20230913	091200	144827690	5820	5810	5820	5810	213
685	20230913	091100	143588460	5810	5850	5870	5810	558
686	20230913	091000	140337000	5870	5830	5870	5830	426
687	20230913	090900	137844540	5830	5830	5830	5830	244
688	20230913	090800	136422020	5830	5820	5830	5820	51
689	20230913	090700	136124700	5790	5790	5790	5790	0
690	20230913	090600	136124700	5790	5800	5820	5790	2255
691	20230913	090500	123045760	5800	5880	5880	5800	2364
692	20230913	090400	109230660	5890	5920	5920	5890	2847
693	20230913	090300	92434820	5900	5900	5900	5900	641
694	20230913	090200	88652920	5900	5900	5900	5900	131
695	20230913	090100	87880020	5900	5900	5910	5860	332
696	20230913	090000	85923190	5900	6080	6080	5820	14239