KissMeData/307930/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203400	569282280	5560	5560	5560	5560	2175
3	20230911	203300	569282280	5560	5560	5560	5560	0
4	20230911	203200	569282280	5560	5560	5560	5560	0
5	20230911	203100	569282280	5560	5560	5560	5560	0
6	20230911	203000	569282280	5560	5560	5560	5560	0
7	20230911	202900	569282280	5560	5560	5560	5560	0
8	20230911	202800	569282280	5560	5560	5560	5560	0
9	20230911	202700	569282280	5560	5560	5560	5560	0
10	20230911	202600	569282280	5560	5560	5560	5560	0
11	20230911	202500	569282280	5560	5560	5560	5560	0
12	20230911	202400	569282280	5560	5560	5560	5560	0
13	20230911	202300	569282280	5560	5560	5560	5560	0
14	20230911	202200	569282280	5560	5560	5560	5560	0
15	20230911	202100	569282280	5560	5560	5560	5560	0
16	20230911	202000	569282280	5560	5560	5560	5560	0
17	20230911	201900	569282280	5560	5560	5560	5560	0
18	20230911	201800	569282280	5560	5560	5560	5560	0
19	20230911	201700	569282280	5560	5560	5560	5560	0
20	20230911	201600	569282280	5560	5560	5560	5560	0
21	20230911	201500	569282280	5560	5560	5560	5560	0
22	20230911	201400	569282280	5560	5560	5560	5560	0
23	20230911	201300	569282280	5560	5560	5560	5560	0
24	20230911	201200	569282280	5560	5560	5560	5560	0
25	20230911	201100	569282280	5560	5560	5560	5560	0
26	20230911	201000	569282280	5560	5560	5560	5560	0
27	20230911	200900	569282280	5560	5560	5560	5560	0
28	20230911	200800	569282280	5560	5560	5560	5560	0
29	20230911	200700	569282280	5560	5560	5560	5560	0
30	20230911	200600	569282280	5560	5560	5560	5560	0
31	20230911	200500	569282280	5560	5560	5560	5560	0
32	20230911	200400	569282280	5560	5560	5560	5560	2175
33	20230911	200300	569282280	5560	5560	5560	5560	0
34	20230911	200200	569282280	5560	5560	5560	5560	0
35	20230911	200100	569282280	5560	5560	5560	5560	0
36	20230911	200000	569282280	5560	5560	5560	5560	0
37	20230911	195900	569282280	5560	5560	5560	5560	0
38	20230911	195800	569282280	5560	5560	5560	5560	0
39	20230911	195700	569282280	5560	5560	5560	5560	0
40	20230911	195600	569282280	5560	5560	5560	5560	0
41	20230911	195500	569282280	5560	5560	5560	5560	0
42	20230911	195400	569282280	5560	5560	5560	5560	0
43	20230911	195300	569282280	5560	5560	5560	5560	0
44	20230911	195200	569282280	5560	5560	5560	5560	0
45	20230911	195100	569282280	5560	5560	5560	5560	0
46	20230911	195000	569282280	5560	5560	5560	5560	0
47	20230911	194900	569282280	5560	5560	5560	5560	0
48	20230911	194800	569282280	5560	5560	5560	5560	0
49	20230911	194700	569282280	5560	5560	5560	5560	0
50	20230911	194600	569282280	5560	5560	5560	5560	0
51	20230911	194500	569282280	5560	5560	5560	5560	0
52	20230911	194400	569282280	5560	5560	5560	5560	0
53	20230911	194300	569282280	5560	5560	5560	5560	0
54	20230911	194200	569282280	5560	5560	5560	5560	0
55	20230911	194100	569282280	5560	5560	5560	5560	0
56	20230911	194000	569282280	5560	5560	5560	5560	0
57	20230911	193900	569282280	5560	5560	5560	5560	0
58	20230911	193800	569282280	5560	5560	5560	5560	0
59	20230911	193700	569282280	5560	5560	5560	5560	0
60	20230911	193600	569282280	5560	5560	5560	5560	0
61	20230911	193500	569282280	5560	5560	5560	5560	0
62	20230911	193400	569282280	5560	5560	5560	5560	2175
63	20230911	193300	569282280	5560	5560	5560	5560	0
64	20230911	193200	569282280	5560	5560	5560	5560	0
65	20230911	193100	569282280	5560	5560	5560	5560	0
66	20230911	193000	569282280	5560	5560	5560	5560	0
67	20230911	192900	569282280	5560	5560	5560	5560	0
68	20230911	192800	569282280	5560	5560	5560	5560	0
69	20230911	192700	569282280	5560	5560	5560	5560	0
70	20230911	192600	569282280	5560	5560	5560	5560	0
71	20230911	192500	569282280	5560	5560	5560	5560	0
72	20230911	192400	569282280	5560	5560	5560	5560	0
73	20230911	192300	569282280	5560	5560	5560	5560	0
74	20230911	192200	569282280	5560	5560	5560	5560	0
75	20230911	192100	569282280	5560	5560	5560	5560	0
76	20230911	192000	569282280	5560	5560	5560	5560	0
77	20230911	191900	569282280	5560	5560	5560	5560	0
78	20230911	191800	569282280	5560	5560	5560	5560	0
79	20230911	191700	569282280	5560	5560	5560	5560	0
80	20230911	191600	569282280	5560	5560	5560	5560	0
81	20230911	191500	569282280	5560	5560	5560	5560	0
82	20230911	191400	569282280	5560	5560	5560	5560	0
83	20230911	191300	569282280	5560	5560	5560	5560	0
84	20230911	191200	569282280	5560	5560	5560	5560	0
85	20230911	191100	569282280	5560	5560	5560	5560	0
86	20230911	191000	569282280	5560	5560	5560	5560	0
87	20230911	190900	569282280	5560	5560	5560	5560	0
88	20230911	190800	569282280	5560	5560	5560	5560	0
89	20230911	190700	569282280	5560	5560	5560	5560	0
90	20230911	190600	569282280	5560	5560	5560	5560	0
91	20230911	190500	569282280	5560	5560	5560	5560	0
92	20230911	190400	569282280	5560	5560	5560	5560	2175
93	20230911	190300	569282280	5560	5560	5560	5560	0
94	20230911	190200	569282280	5560	5560	5560	5560	0
95	20230911	190100	569282280	5560	5560	5560	5560	0
96	20230911	190000	569282280	5560	5560	5560	5560	0
97	20230911	185900	569282280	5560	5560	5560	5560	0
98	20230911	185800	569282280	5560	5560	5560	5560	0
99	20230911	185700	569282280	5560	5560	5560	5560	0
100	20230911	185600	569282280	5560	5560	5560	5560	0
101	20230911	185500	569282280	5560	5560	5560	5560	0
102	20230911	185400	569282280	5560	5560	5560	5560	0
103	20230911	185300	569282280	5560	5560	5560	5560	0
104	20230911	185200	569282280	5560	5560	5560	5560	0
105	20230911	185100	569282280	5560	5560	5560	5560	0
106	20230911	185000	569282280	5560	5560	5560	5560	0
107	20230911	184900	569282280	5560	5560	5560	5560	0
108	20230911	184800	569282280	5560	5560	5560	5560	0
109	20230911	184700	569282280	5560	5560	5560	5560	0
110	20230911	184600	569282280	5560	5560	5560	5560	0
111	20230911	184500	569282280	5560	5560	5560	5560	0
112	20230911	184400	569282280	5560	5560	5560	5560	0
113	20230911	184300	569282280	5560	5560	5560	5560	0
114	20230911	184200	569282280	5560	5560	5560	5560	0
115	20230911	184100	569282280	5560	5560	5560	5560	0
116	20230911	184000	569282280	5560	5560	5560	5560	0
117	20230911	183900	569282280	5560	5560	5560	5560	0
118	20230911	183800	569282280	5560	5560	5560	5560	0
119	20230911	183700	569282280	5560	5560	5560	5560	0
120	20230911	183600	569282280	5560	5560	5560	5560	0
121	20230911	183500	569282280	5560	5560	5560	5560	0
122	20230911	183400	569282280	5560	5560	5560	5560	2175
123	20230911	183300	569282280	5560	5560	5560	5560	0
124	20230911	183200	569282280	5560	5560	5560	5560	0
125	20230911	183100	569282280	5560	5560	5560	5560	0
126	20230911	183000	569282280	5560	5560	5560	5560	0
127	20230911	182900	569282280	5560	5560	5560	5560	0
128	20230911	182800	569282280	5560	5560	5560	5560	0
129	20230911	182700	569282280	5560	5560	5560	5560	0
130	20230911	182600	569282280	5560	5560	5560	5560	0
131	20230911	182500	569282280	5560	5560	5560	5560	0
132	20230911	182400	569282280	5560	5560	5560	5560	0
133	20230911	182300	569282280	5560	5560	5560	5560	0
134	20230911	182200	569282280	5560	5560	5560	5560	0
135	20230911	182100	569282280	5560	5560	5560	5560	0
136	20230911	182000	569282280	5560	5560	5560	5560	0
137	20230911	181900	569282280	5560	5560	5560	5560	0
138	20230911	181800	569282280	5560	5560	5560	5560	0
139	20230911	181700	569282280	5560	5560	5560	5560	0
140	20230911	181600	569282280	5560	5560	5560	5560	0
141	20230911	181500	569282280	5560	5560	5560	5560	0
142	20230911	181400	569282280	5560	5560	5560	5560	0
143	20230911	181300	569282280	5560	5560	5560	5560	0
144	20230911	181200	569282280	5560	5560	5560	5560	0
145	20230911	181100	569282280	5560	5560	5560	5560	0
146	20230911	181000	569282280	5560	5560	5560	5560	0
147	20230911	180900	569282280	5560	5560	5560	5560	0
148	20230911	180800	569282280	5560	5560	5560	5560	0
149	20230911	180700	569282280	5560	5560	5560	5560	0
150	20230911	180600	569282280	5560	5560	5560	5560	0
151	20230911	180500	569282280	5560	5560	5560	5560	0
152	20230911	180400	569282280	5560	5560	5560	5560	2175
153	20230911	180300	569282280	5560	5560	5560	5560	0
154	20230911	180200	569282280	5560	5560	5560	5560	0
155	20230911	180100	569282280	5560	5560	5560	5560	0
156	20230911	180000	569282280	5560	5560	5560	5560	0
157	20230911	175900	569282280	5560	5560	5560	5560	0
158	20230911	175800	569282280	5560	5560	5560	5560	0
159	20230911	175700	569282280	5560	5560	5560	5560	0
160	20230911	175600	569282280	5560	5560	5560	5560	0
161	20230911	175500	569282280	5560	5560	5560	5560	0
162	20230911	175400	569282280	5560	5560	5560	5560	0
163	20230911	175300	569282280	5560	5560	5560	5560	0
164	20230911	175200	569282280	5560	5560	5560	5560	0
165	20230911	175100	569282280	5560	5560	5560	5560	0
166	20230911	175000	569282280	5560	5560	5560	5560	0
167	20230911	174900	569282280	5560	5560	5560	5560	0
168	20230911	174800	569282280	5560	5560	5560	5560	0
169	20230911	174700	569282280	5560	5560	5560	5560	0
170	20230911	174600	569282280	5560	5560	5560	5560	0
171	20230911	174500	569282280	5560	5560	5560	5560	0
172	20230911	174400	569282280	5560	5560	5560	5560	0
173	20230911	174300	569282280	5560	5560	5560	5560	0
174	20230911	174200	569282280	5560	5560	5560	5560	0
175	20230911	174100	569282280	5560	5560	5560	5560	0
176	20230911	174000	569282280	5560	5560	5560	5560	0
177	20230911	173900	569282280	5560	5560	5560	5560	0
178	20230911	173800	569282280	5560	5560	5560	5560	0
179	20230911	173700	569282280	5560	5560	5560	5560	0
180	20230911	173600	569282280	5560	5560	5560	5560	0
181	20230911	173500	569282280	5560	5560	5560	5560	0
182	20230911	173400	569282280	5560	5560	5560	5560	2175
183	20230911	173300	569282280	5560	5560	5560	5560	0
184	20230911	173200	569282280	5560	5560	5560	5560	0
185	20230911	173100	569282280	5560	5560	5560	5560	0
186	20230911	173000	569282280	5560	5560	5560	5560	0
187	20230911	172900	569282280	5560	5560	5560	5560	0
188	20230911	172800	569282280	5560	5560	5560	5560	0
189	20230911	172700	569282280	5560	5560	5560	5560	0
190	20230911	172600	569282280	5560	5560	5560	5560	0
191	20230911	172500	569282280	5560	5560	5560	5560	0
192	20230911	172400	569282280	5560	5560	5560	5560	0
193	20230911	172300	569282280	5560	5560	5560	5560	0
194	20230911	172200	569282280	5560	5560	5560	5560	0
195	20230911	172100	569282280	5560	5560	5560	5560	0
196	20230911	172000	569282280	5560	5560	5560	5560	0
197	20230911	171900	569282280	5560	5560	5560	5560	0
198	20230911	171800	569282280	5560	5560	5560	5560	0
199	20230911	171700	569282280	5560	5560	5560	5560	0
200	20230911	171600	569282280	5560	5560	5560	5560	0
201	20230911	171500	569282280	5560	5560	5560	5560	0
202	20230911	171400	569282280	5560	5560	5560	5560	0
203	20230911	171300	569282280	5560	5560	5560	5560	0
204	20230911	171200	569282280	5560	5560	5560	5560	0
205	20230911	171100	569282280	5560	5560	5560	5560	0
206	20230911	171000	569282280	5560	5560	5560	5560	0
207	20230911	170900	569282280	5560	5560	5560	5560	0
208	20230911	170800	569282280	5560	5560	5560	5560	0
209	20230911	170700	569282280	5560	5560	5560	5560	0
210	20230911	170600	569282280	5560	5560	5560	5560	0
211	20230911	170500	569282280	5560	5560	5560	5560	0
212	20230911	170400	569282280	5560	5560	5560	5560	2175
213	20230911	170300	569282280	5560	5560	5560	5560	0
214	20230911	170200	569282280	5560	5560	5560	5560	0
215	20230911	170100	569282280	5560	5560	5560	5560	0
216	20230911	170000	569282280	5560	5560	5560	5560	0
217	20230911	165900	569282280	5560	5560	5560	5560	0
218	20230911	165800	569282280	5560	5560	5560	5560	0
219	20230911	165700	569282280	5560	5560	5560	5560	0
220	20230911	165600	569282280	5560	5560	5560	5560	0
221	20230911	165500	569282280	5560	5560	5560	5560	0
222	20230911	165400	569282280	5560	5560	5560	5560	0
223	20230911	165300	569282280	5560	5560	5560	5560	0
224	20230911	165200	569282280	5560	5560	5560	5560	0
225	20230911	165100	569282280	5560	5560	5560	5560	0
226	20230911	165000	569282280	5560	5560	5560	5560	0
227	20230911	164900	569282280	5560	5560	5560	5560	0
228	20230911	164800	569282280	5560	5560	5560	5560	0
229	20230911	164700	569282280	5560	5560	5560	5560	0
230	20230911	164600	569282280	5560	5560	5560	5560	0
231	20230911	164500	569282280	5560	5560	5560	5560	0
232	20230911	164400	569282280	5560	5560	5560	5560	0
233	20230911	164300	569282280	5560	5560	5560	5560	0
234	20230911	164200	569282280	5560	5560	5560	5560	0
235	20230911	164100	569282280	5560	5560	5560	5560	0
236	20230911	164000	569282280	5560	5560	5560	5560	0
237	20230911	163900	569282280	5560	5560	5560	5560	0
238	20230911	163800	569282280	5560	5560	5560	5560	0
239	20230911	163700	569282280	5560	5560	5560	5560	0
240	20230911	163600	569282280	5560	5560	5560	5560	0
241	20230911	163500	569282280	5560	5560	5560	5560	0
242	20230911	163400	569282280	5560	5560	5560	5560	2175
243	20230911	163300	569282280	5560	5560	5560	5560	0
244	20230911	163200	569282280	5560	5560	5560	5560	0
245	20230911	163100	569282280	5560	5560	5560	5560	0
246	20230911	163000	569282280	5560	5560	5560	5560	0
247	20230911	162900	569282280	5560	5560	5560	5560	0
248	20230911	162800	569282280	5560	5560	5560	5560	0
249	20230911	162700	569282280	5560	5560	5560	5560	0
250	20230911	162600	569282280	5560	5560	5560	5560	0
251	20230911	162500	569282280	5560	5560	5560	5560	0
252	20230911	162400	569282280	5560	5560	5560	5560	0
253	20230911	162300	569282280	5560	5560	5560	5560	0
254	20230911	162200	569282280	5560	5560	5560	5560	0
255	20230911	162100	569282280	5560	5560	5560	5560	0
256	20230911	162000	569282280	5560	5560	5560	5560	0
257	20230911	161900	569282280	5560	5560	5560	5560	0
258	20230911	161800	569282280	5560	5560	5560	5560	0
259	20230911	161700	569282280	5560	5560	5560	5560	0
260	20230911	161600	569282280	5560	5560	5560	5560	0
261	20230911	161500	569282280	5560	5560	5560	5560	0
262	20230911	161400	569282280	5560	5560	5560	5560	0
263	20230911	161300	569282280	5560	5560	5560	5560	0
264	20230911	161200	569282280	5560	5560	5560	5560	0
265	20230911	161100	569282280	5560	5560	5560	5560	0
266	20230911	161000	569282280	5560	5560	5560	5560	0
267	20230911	160900	569282280	5560	5560	5560	5560	0
268	20230911	160800	569282280	5560	5560	5560	5560	0
269	20230911	160700	569282280	5560	5560	5560	5560	0
270	20230911	160600	569282280	5560	5560	5560	5560	0
271	20230911	160500	569282280	5560	5560	5560	5560	0
272	20230911	160400	569282280	5560	5560	5560	5560	2175
273	20230911	160300	569282280	5560	5560	5560	5560	0
274	20230911	160200	569282280	5560	5560	5560	5560	0
275	20230911	160100	569282280	5560	5560	5560	5560	0
276	20230911	160000	569282280	5560	5560	5560	5560	0
277	20230911	155900	569282280	5560	5560	5560	5560	0
278	20230911	155800	569282280	5560	5560	5560	5560	0
279	20230911	155700	569282280	5560	5560	5560	5560	0
280	20230911	155600	569282280	5560	5560	5560	5560	0
281	20230911	155500	569282280	5560	5560	5560	5560	0
282	20230911	155400	569282280	5560	5560	5560	5560	0
283	20230911	155300	569282280	5560	5560	5560	5560	0
284	20230911	155200	569282280	5560	5560	5560	5560	0
285	20230911	155100	569282280	5560	5560	5560	5560	0
286	20230911	155000	569282280	5560	5560	5560	5560	0
287	20230911	154900	569282280	5560	5560	5560	5560	0
288	20230911	154800	569282280	5560	5560	5560	5560	0
289	20230911	154700	569282280	5560	5560	5560	5560	0
290	20230911	154600	569282280	5560	5560	5560	5560	0
291	20230911	154500	569282280	5560	5560	5560	5560	0
292	20230911	154400	569282280	5560	5560	5560	5560	0
293	20230911	154300	569282280	5560	5560	5560	5560	0
294	20230911	154200	569282280	5560	5560	5560	5560	0
295	20230911	154100	569282280	5560	5560	5560	5560	0
296	20230911	154000	569282280	5560	5560	5560	5560	0
297	20230911	153900	569282280	5560	5560	5560	5560	0
298	20230911	153800	569282280	5560	5560	5560	5560	0
299	20230911	153700	569282280	5560	5560	5560	5560	0
300	20230911	153600	569282280	5560	5560	5560	5560	0
301	20230911	153500	569282280	5560	5560	5560	5560	0
302	20230911	153400	569282280	5560	5560	5560	5560	2175
303	20230911	153300	569282280	5560	5560	5560	5560	0
304	20230911	153200	569282280	5560	5560	5560	5560	0
305	20230911	153100	569282280	5560	5560	5560	5560	0
306	20230911	153000	569282280	5560	5560	5560	5560	2175
307	20230911	152900	557189280	5540	5540	5540	5540	0
308	20230911	152800	557189280	5540	5540	5540	5540	0
309	20230911	152700	557189280	5540	5540	5540	5540	0
310	20230911	152600	557189280	5540	5540	5540	5540	0
311	20230911	152500	557189280	5540	5540	5540	5540	0
312	20230911	152400	557189280	5540	5540	5540	5540	0
313	20230911	152300	557189280	5540	5540	5540	5540	0
314	20230911	152200	557189280	5540	5540	5540	5540	0
315	20230911	152100	557189280	5540	5540	5540	5540	0
316	20230911	152000	557189280	5540	5540	5540	5540	0
317	20230911	151900	557189280	5540	5520	5540	5520	10
318	20230911	151800	557134060	5540	5540	5540	5540	0
319	20230911	151700	557134060	5540	5540	5540	5540	1
320	20230911	151600	557128520	5530	5510	5530	5510	256
321	20230911	151500	555714840	5530	5530	5530	5530	0
322	20230911	151400	555714840	5530	5530	5530	5530	0
323	20230911	151300	555714840	5530	5530	5530	5530	0
324	20230911	151200	555714840	5530	5530	5530	5530	0
325	20230911	151100	555714840	5530	5530	5530	5530	3
326	20230911	151000	555698250	5520	5520	5520	5520	10
327	20230911	150900	555643050	5540	5540	5540	5540	0
328	20230911	150800	555643050	5540	5540	5540	5540	0
329	20230911	150700	555643050	5540	5540	5540	5540	0
330	20230911	150600	555643050	5540	5540	5540	5540	0
331	20230911	150500	555643050	5540	5540	5540	5540	0
332	20230911	150400	555643050	5540	5540	5540	5540	1
333	20230911	150300	555637510	5510	5510	5510	5510	3
334	20230911	150200	555620980	5540	5540	5540	5540	0
335	20230911	150100	555620980	5540	5540	5540	5540	10
336	20230911	150000	555565580	5510	5510	5510	5510	2000
337	20230911	145900	544545580	5510	5530	5530	5510	74
338	20230911	145800	544137600	5550	5550	5550	5550	1
339	20230911	145700	544132050	5550	5550	5550	5550	0
340	20230911	145600	544132050	5550	5550	5550	5550	0
341	20230911	145500	544132050	5550	5510	5550	5510	273
342	20230911	145400	542621060	5560	5560	5560	5560	24
343	20230911	145300	542487620	5560	5550	5560	5550	28
344	20230911	145200	542332040	5550	5550	5550	5550	28
345	20230911	145100	542176640	5560	5560	5560	5560	63
346	20230911	145000	541826360	5560	5520	5560	5510	95
347	20230911	144900	541300620	5560	5530	5560	5530	91
348	20230911	144800	540795730	5510	5530	5530	5510	920
349	20230911	144700	535726130	5530	5530	5530	5530	0
350	20230911	144600	535726130	5530	5530	5530	5530	180
351	20230911	144500	534730730	5510	5510	5510	5510	272
352	20230911	144400	533232010	5530	5530	5530	5530	0
353	20230911	144300	533232010	5530	5530	5530	5530	0
354	20230911	144200	533232010	5530	5530	5530	5530	0
355	20230911	144100	533232010	5530	5530	5530	5530	0
356	20230911	144000	533232010	5530	5530	5530	5530	0
357	20230911	143900	533232010	5530	5530	5530	5530	2
358	20230911	143800	533220950	5530	5520	5530	5520	100
359	20230911	143700	532668080	5520	5520	5520	5520	35
360	20230911	143600	532474880	5510	5510	5510	5510	230
361	20230911	143500	531207580	5520	5520	5520	5520	100
362	20230911	143400	530655580	5510	5510	5510	5510	182
363	20230911	143300	529652760	5520	5520	5520	5520	0
364	20230911	143200	529652760	5520	5510	5520	5510	204
365	20230911	143100	528528680	5510	5510	5510	5510	0
366	20230911	143000	528528680	5510	5510	5510	5510	0
367	20230911	142900	528528680	5510	5510	5510	5510	0
368	20230911	142800	528528680	5510	5510	5520	5510	1736
369	20230911	142700	518956960	5520	5520	5520	5520	0
370	20230911	142600	518956960	5520	5520	5520	5520	818
371	20230911	142500	514441600	5530	5530	5530	5530	0
372	20230911	142400	514441600	5530	5530	5530	5530	0
373	20230911	142300	514441600	5530	5530	5530	5530	137
374	20230911	142200	513683990	5540	5550	5550	5540	2595
375	20230911	142100	499284060	5550	5550	5550	5550	0
376	20230911	142000	499284060	5550	5550	5550	5550	91
377	20230911	141900	498779010	5550	5550	5570	5550	8
378	20230911	141800	498734590	5550	5550	5550	5550	0
379	20230911	141700	498734590	5550	5550	5550	5550	0
380	20230911	141600	498734590	5550	5550	5550	5550	0
381	20230911	141500	498734590	5550	5560	5560	5550	2210
382	20230911	141400	486453070	5560	5560	5560	5560	3
383	20230911	141300	486436390	5570	5570	5570	5570	0
384	20230911	141200	486436390	5570	5560	5570	5560	101
385	20230911	141100	485874820	5560	5560	5560	5560	0
386	20230911	141000	485874820	5560	5560	5560	5560	0
387	20230911	140900	485874820	5560	5560	5560	5560	1
388	20230911	140800	485869260	5560	5560	5560	5560	20
389	20230911	140700	485758060	5560	5560	5560	5560	19
390	20230911	140600	485652420	5570	5570	5570	5570	538
391	20230911	140500	482655760	5570	5570	5570	5570	0
392	20230911	140400	482655760	5570	5570	5570	5570	0
393	20230911	140300	482655760	5570	5570	5570	5570	20
394	20230911	140200	482544360	5570	5570	5570	5570	0
395	20230911	140100	482544360	5570	5570	5570	5570	0
396	20230911	140000	482544360	5570	5570	5570	5570	5
397	20230911	135900	482516510	5570	5570	5570	5570	0
398	20230911	135800	482516510	5570	5570	5570	5570	0
399	20230911	135700	482516510	5570	5570	5570	5570	0
400	20230911	135600	482516510	5570	5570	5570	5570	108
401	20230911	135500	481914950	5570	5570	5570	5570	0
402	20230911	135400	481914950	5570	5570	5570	5570	0
403	20230911	135300	481914950	5570	5570	5570	5570	0
404	20230911	135200	481914950	5570	5570	5570	5570	0
405	20230911	135100	481914950	5570	5570	5570	5570	0
406	20230911	135000	481914950	5570	5570	5570	5570	0
407	20230911	134900	481914950	5570	5570	5570	5570	0
408	20230911	134800	481914950	5570	5570	5570	5570	0
409	20230911	134700	481914950	5570	5560	5570	5560	57
410	20230911	134600	481597930	5560	5560	5560	5560	0
411	20230911	134500	481597930	5560	5560	5560	5560	100
412	20230911	134400	481041930	5570	5570	5570	5570	0
413	20230911	134300	481041930	5570	5570	5570	5570	0
414	20230911	134200	481041930	5570	5570	5570	5570	0
415	20230911	134100	481041930	5570	5570	5570	5570	0
416	20230911	134000	481041930	5570	5570	5570	5570	2
417	20230911	133900	481030790	5570	5570	5570	5570	0
418	20230911	133800	481030790	5570	5570	5570	5570	0
419	20230911	133700	481030790	5570	5570	5570	5570	0
420	20230911	133600	481030790	5570	5570	5570	5570	30
421	20230911	133500	480863690	5560	5560	5560	5560	25
422	20230911	133400	480724690	5570	5560	5570	5560	85
423	20230911	133300	480252060	5560	5560	5560	5560	0
424	20230911	133200	480252060	5560	5560	5560	5560	1
425	20230911	133100	480246500	5560	5560	5560	5560	0
426	20230911	133000	480246500	5560	5560	5560	5560	5
427	20230911	132900	480218700	5560	5560	5560	5560	0
428	20230911	132800	480218700	5560	5560	5560	5560	0
429	20230911	132700	480218700	5560	5560	5560	5560	0
430	20230911	132600	480218700	5560	5560	5560	5560	11
431	20230911	132500	480157540	5560	5560	5560	5560	0
432	20230911	132400	480157540	5560	5560	5560	5560	0
433	20230911	132300	480157540	5560	5560	5560	5560	51
434	20230911	132200	479873980	5560	5560	5560	5560	0
435	20230911	132100	479873980	5560	5560	5560	5560	0
436	20230911	132000	479873980	5560	5560	5560	5560	0
437	20230911	131900	479873980	5560	5560	5560	5560	100
438	20230911	131800	479317980	5550	5550	5550	5550	0
439	20230911	131700	479317980	5550	5550	5550	5550	0
440	20230911	131600	479317980	5550	5550	5550	5550	10
441	20230911	131500	479262480	5560	5560	5560	5560	5
442	20230911	131400	479234680	5560	5550	5560	5550	18
443	20230911	131300	479134700	5550	5550	5550	5550	0
444	20230911	131200	479134700	5550	5550	5550	5550	0
445	20230911	131100	479134700	5550	5550	5550	5550	0
446	20230911	131000	479134700	5550	5550	5550	5550	59
447	20230911	130900	478807250	5560	5560	5560	5560	2
448	20230911	130800	478796130	5560	5560	5560	5560	0
449	20230911	130700	478796130	5560	5560	5560	5560	1
450	20230911	130600	478790570	5560	5560	5560	5560	938
451	20230911	130500	473575290	5560	5560	5560	5560	616
452	20230911	130400	470150330	5560	5560	5560	5560	46
453	20230911	130300	469894570	5580	5580	5580	5580	0
454	20230911	130200	469894570	5580	5580	5580	5580	0
455	20230911	130100	469894570	5580	5580	5580	5580	0
456	20230911	130000	469894570	5580	5580	5580	5580	4
457	20230911	125900	469872250	5580	5580	5580	5580	0
458	20230911	125800	469872250	5580	5580	5580	5580	0
459	20230911	125700	469872250	5580	5580	5580	5580	0
460	20230911	125600	469872250	5580	5580	5580	5580	0
461	20230911	125500	469872250	5580	5580	5580	5580	1
462	20230911	125400	469866670	5580	5580	5580	5580	0
463	20230911	125300	469866670	5580	5580	5580	5580	9
464	20230911	125200	469816450	5580	5580	5580	5580	8
465	20230911	125100	469771810	5580	5580	5580	5580	0
466	20230911	125000	469771810	5580	5580	5580	5580	0
467	20230911	124900	469771810	5580	5580	5580	5580	0
468	20230911	124800	469771810	5580	5580	5580	5580	0
469	20230911	124700	469771810	5580	5580	5580	5580	0
470	20230911	124600	469771810	5580	5580	5580	5580	0
471	20230911	124500	469771810	5580	5560	5580	5560	90
472	20230911	124400	469270530	5560	5560	5560	5560	0
473	20230911	124300	469270530	5560	5560	5560	5560	0
474	20230911	124200	469270530	5560	5560	5560	5560	0
475	20230911	124100	469270530	5560	5560	5560	5560	0
476	20230911	124000	469270530	5560	5560	5560	5560	0
477	20230911	123900	469270530	5560	5560	5560	5560	0
478	20230911	123800	469270530	5560	5560	5560	5560	0
479	20230911	123700	469270530	5560	5560	5560	5560	10
480	20230911	123600	469214930	5560	5560	5560	5560	0
481	20230911	123500	469214930	5560	5560	5560	5560	0
482	20230911	123400	469214930	5560	5560	5560	5560	0
483	20230911	123300	469214930	5560	5560	5560	5560	0
484	20230911	123200	469214930	5560	5560	5560	5560	0
485	20230911	123100	469214930	5560	5560	5560	5560	3
486	20230911	123000	469198250	5560	5560	5560	5560	0
487	20230911	122900	469198250	5560	5560	5560	5560	3
488	20230911	122800	469181570	5550	5550	5550	5550	75
489	20230911	122700	468765320	5550	5550	5550	5550	0
490	20230911	122600	468765320	5550	5550	5550	5550	0
491	20230911	122500	468765320	5550	5550	5550	5550	0
492	20230911	122400	468765320	5550	5550	5550	5550	0
493	20230911	122300	468765320	5550	5550	5550	5550	50
494	20230911	122200	468487820	5550	5550	5550	5550	200
495	20230911	122100	467377820	5550	5550	5550	5550	100
496	20230911	122000	466822820	5550	5550	5550	5550	0
497	20230911	121900	466822820	5550	5550	5550	5550	0
498	20230911	121800	466822820	5550	5550	5550	5550	0
499	20230911	121700	466822820	5550	5550	5550	5550	0
500	20230911	121600	466822820	5550	5550	5550	5550	0
501	20230911	121500	466822820	5550	5550	5550	5550	0
502	20230911	121400	466822820	5550	5550	5550	5550	0
503	20230911	121300	466822820	5550	5550	5550	5550	0
504	20230911	121200	466822820	5550	5550	5550	5550	71
505	20230911	121100	466428770	5550	5550	5550	5550	0
506	20230911	121000	466428770	5550	5550	5550	5550	0
507	20230911	120900	466428770	5550	5550	5550	5550	0
508	20230911	120800	466428770	5550	5550	5550	5550	0
509	20230911	120700	466428770	5550	5550	5550	5550	0
510	20230911	120600	466428770	5550	5550	5550	5550	0
511	20230911	120500	466428770	5550	5550	5550	5550	0
512	20230911	120400	466428770	5550	5550	5550	5550	0
513	20230911	120300	466428770	5550	5550	5550	5550	0
514	20230911	120200	466428770	5550	5550	5550	5550	0
515	20230911	120100	466428770	5550	5550	5550	5550	0
516	20230911	120000	466428770	5550	5550	5550	5550	100
517	20230911	115900	465873770	5560	5560	5560	5560	0
518	20230911	115800	465873770	5560	5560	5560	5560	0
519	20230911	115700	465873770	5560	5560	5560	5560	0
520	20230911	115600	465873770	5560	5560	5560	5560	0
521	20230911	115500	465873770	5560	5560	5560	5560	0
522	20230911	115400	465873770	5560	5560	5560	5560	1000
523	20230911	115300	460313770	5560	5560	5560	5560	17
524	20230911	115200	460219250	5560	5560	5560	5560	3
525	20230911	115100	460202570	5580	5590	5590	5580	4
526	20230911	115000	460180230	5590	5590	5590	5590	1
527	20230911	114900	460174640	5560	5560	5560	5560	0
528	20230911	114800	460174640	5560	5560	5560	5560	0
529	20230911	114700	460174640	5560	5560	5560	5560	538
530	20230911	114600	457183360	5580	5580	5580	5580	0
531	20230911	114500	457183360	5580	5580	5580	5580	0
532	20230911	114400	457183360	5580	5580	5580	5580	84
533	20230911	114300	456714640	5580	5580	5580	5580	60
534	20230911	114200	456379840	5580	5580	5580	5580	1
535	20230911	114100	456374260	5560	5560	5560	5560	0
536	20230911	114000	456374260	5560	5560	5560	5560	0
537	20230911	113900	456374260	5560	5560	5560	5560	20
538	20230911	113800	456263060	5560	5560	5560	5560	0
539	20230911	113700	456263060	5560	5560	5560	5560	0
540	20230911	113600	456263060	5560	5560	5560	5560	0
541	20230911	113500	456263060	5560	5560	5560	5560	0
542	20230911	113400	456263060	5560	5560	5560	5560	0
543	20230911	113300	456263060	5560	5560	5560	5560	0
544	20230911	113200	456263060	5560	5560	5560	5560	0
545	20230911	113100	456263060	5560	5560	5560	5560	0
546	20230911	113000	456263060	5560	5560	5560	5560	0
547	20230911	112900	456263060	5560	5560	5560	5560	100
548	20230911	112800	455707060	5560	5560	5560	5560	0
549	20230911	112700	455707060	5560	5570	5570	5560	583
550	20230911	112600	452465570	5560	5560	5560	5560	0
551	20230911	112500	452465570	5560	5560	5560	5560	0
552	20230911	112400	452465570	5560	5560	5560	5560	0
553	20230911	112300	452465570	5560	5560	5560	5560	400
554	20230911	112200	450241570	5560	5560	5560	5560	0
555	20230911	112100	450241570	5560	5560	5560	5560	0
556	20230911	112000	450241570	5560	5570	5570	5560	600
557	20230911	111900	446903700	5570	5570	5570	5570	0
558	20230911	111800	446903700	5570	5570	5570	5570	0
559	20230911	111700	446903700	5570	5580	5580	5570	466
560	20230911	111600	444306420	5590	5590	5590	5590	100
561	20230911	111500	443747420	5580	5580	5580	5580	0
562	20230911	111400	443747420	5580	5580	5580	5580	34
563	20230911	111300	443557700	5580	5580	5580	5580	0
564	20230911	111200	443557700	5580	5580	5580	5580	0
565	20230911	111100	443557700	5580	5580	5580	5580	0
566	20230911	111000	443557700	5580	5580	5580	5580	0
567	20230911	110900	443557700	5580	5580	5580	5580	0
568	20230911	110800	443557700	5580	5580	5580	5580	0
569	20230911	110700	443557700	5580	5580	5580	5580	346
570	20230911	110600	441627020	5580	5580	5580	5580	0
571	20230911	110500	441627020	5580	5580	5580	5580	0
572	20230911	110400	441627020	5580	5580	5580	5580	0
573	20230911	110300	441627020	5580	5580	5580	5580	0
574	20230911	110200	441627020	5580	5580	5580	5580	1
575	20230911	110100	441621440	5580	5580	5580	5580	0
576	20230911	110000	441621440	5580	5580	5580	5580	12
577	20230911	105900	441554480	5580	5580	5580	5580	0
578	20230911	105800	441554480	5580	5580	5580	5580	16
579	20230911	105700	441465200	5600	5600	5600	5600	0
580	20230911	105600	441465200	5600	5600	5600	5600	10
581	20230911	105500	441409200	5610	5610	5610	5610	0
582	20230911	105400	441409200	5610	5600	5610	5600	583
583	20230911	105300	438138740	5610	5610	5610	5610	1
584	20230911	105200	438133130	5580	5580	5580	5580	0
585	20230911	105100	438133130	5580	5580	5580	5580	154
586	20230911	105000	437273810	5580	5580	5580	5580	0
587	20230911	104900	437273810	5580	5580	5580	5580	0
588	20230911	104800	437273810	5580	5580	5580	5580	0
589	20230911	104700	437273810	5580	5580	5580	5580	0
590	20230911	104600	437273810	5580	5580	5580	5580	0
591	20230911	104500	437273810	5580	5580	5580	5580	0
592	20230911	104400	437273810	5580	5580	5580	5580	0
593	20230911	104300	437273810	5580	5580	5580	5580	1
594	20230911	104200	437268230	5610	5610	5610	5610	0
595	20230911	104100	437268230	5610	5610	5610	5610	2
596	20230911	104000	437257010	5570	5570	5570	5570	0
597	20230911	103900	437257010	5570	5590	5590	5570	1000
598	20230911	103800	431680530	5590	5590	5590	5590	277
599	20230911	103700	430132100	5590	5590	5590	5590	8
600	20230911	103600	430087380	5600	5600	5600	5600	12
601	20230911	103500	430020180	5600	5600	5600	5600	215
602	20230911	103400	428816180	5600	5600	5600	5600	509
603	20230911	103300	425965780	5610	5610	5610	5610	0
604	20230911	103200	425965780	5610	5610	5610	5610	0
605	20230911	103100	425965780	5610	5610	5610	5610	390
606	20230911	103000	423777880	5610	5610	5610	5610	10
607	20230911	102900	423721780	5600	5600	5600	5600	0
608	20230911	102800	423721780	5600	5600	5600	5600	0
609	20230911	102700	423721780	5600	5600	5600	5600	61
610	20230911	102600	423380180	5600	5620	5620	5600	627
611	20230911	102500	419864540	5630	5630	5630	5630	183
612	20230911	102400	418834250	5650	5650	5650	5650	1
613	20230911	102300	418828600	5650	5650	5650	5650	1
614	20230911	102200	418822950	5670	5670	5670	5670	0
615	20230911	102100	418822950	5670	5670	5670	5670	0
616	20230911	102000	418822950	5670	5670	5670	5670	107
617	20230911	101900	418216260	5670	5650	5670	5620	2618
618	20230911	101800	403405030	5650	5650	5650	5650	3
619	20230911	101700	403388080	5660	5620	5660	5620	4915
620	20230911	101600	375628510	5620	5630	5630	5620	401
621	20230911	101500	373370890	5630	5630	5630	5630	0
622	20230911	101400	373370890	5630	5630	5630	5630	0
623	20230911	101300	373370890	5630	5630	5630	5630	0
624	20230911	101200	373370890	5630	5630	5630	5630	59
625	20230911	101100	373038720	5630	5620	5630	5620	335
626	20230911	101000	371152940	5620	5620	5620	5620	853
627	20230911	100900	366359080	5620	5610	5620	5610	38
628	20230911	100800	366145890	5600	5590	5600	5590	1472
629	20230911	100700	357909240	5580	5580	5580	5580	0
630	20230911	100600	357909240	5580	5580	5580	5580	0
631	20230911	100500	357909240	5580	5580	5580	5580	400
632	20230911	100400	355677240	5580	5580	5580	5580	486
633	20230911	100300	352965360	5580	5580	5580	5580	10
634	20230911	100200	352909560	5590	5590	5590	5590	44
635	20230911	100100	352663600	5590	5610	5610	5590	18
636	20230911	100000	352562960	5600	5600	5600	5600	0
637	20230911	095900	352562960	5600	5610	5610	5600	15
638	20230911	095800	352478900	5610	5590	5610	5590	669
639	20230911	095700	348731190	5600	5590	5600	5590	313
640	20230911	095600	346981460	5610	5600	5610	5600	22
641	20230911	095500	346858140	5600	5600	5600	5600	0
642	20230911	095400	346858140	5600	5600	5600	5600	0
643	20230911	095300	346858140	5600	5600	5600	5600	0
644	20230911	095200	346858140	5600	5600	5600	5600	8
645	20230911	095100	346813340	5600	5600	5600	5600	5
646	20230911	095000	346785340	5600	5600	5600	5600	529
647	20230911	094900	343822940	5620	5600	5620	5600	142
648	20230911	094800	343025840	5610	5600	5610	5600	75
649	20230911	094700	342605290	5580	5580	5580	5580	0
650	20230911	094600	342605290	5580	5610	5610	5580	61
651	20230911	094500	342264880	5610	5610	5610	5610	122
652	20230911	094400	341580460	5620	5620	5620	5620	2
653	20230911	094300	341569220	5620	5610	5620	5610	99
654	20230911	094200	341012940	5620	5620	5620	5620	501
655	20230911	094100	338197320	5620	5570	5620	5570	145
656	20230911	094000	337389460	5570	5600	5600	5570	8049
657	20230911	093900	292555900	5600	5600	5600	5600	0
658	20230911	093800	292555900	5600	5600	5600	5600	37
659	20230911	093700	292348700	5600	5600	5600	5600	0
660	20230911	093600	292348700	5600	5600	5600	5600	10
661	20230911	093500	292292700	5600	5600	5600	5600	0
662	20230911	093400	292292700	5600	5600	5600	5600	77
663	20230911	093300	291861500	5600	5600	5600	5600	35
664	20230911	093200	291665500	5600	5570	5640	5570	1743
665	20230911	093100	281876880	5550	5550	5550	5550	27
666	20230911	093000	281727030	5550	5550	5550	5550	68
667	20230911	092900	281349630	5560	5560	5560	5560	1
668	20230911	092800	281344070	5560	5560	5560	5560	0
669	20230911	092700	281344070	5560	5560	5560	5560	255
670	20230911	092600	279926270	5550	5550	5550	5550	152
671	20230911	092500	279082670	5550	5550	5550	5550	0
672	20230911	092400	279082670	5550	5560	5560	5550	974
673	20230911	092300	273667270	5560	5560	5560	5560	30
674	20230911	092200	273500470	5560	5570	5570	5560	11
675	20230911	092100	273439240	5580	5530	5630	5530	343
676	20230911	092000	271526360	5530	5590	5590	5510	1288
677	20230911	091900	264375880	5590	5670	5670	5580	2824
678	20230911	091800	248573220	5650	5650	5680	5630	8832
679	20230911	091700	198529300	5650	5620	5660	5620	9866
680	20230911	091600	142948250	5650	5550	5670	5550	10577
681	20230911	091500	83359580	5560	5480	5600	5470	8780
682	20230911	091400	34753220	5480	5440	5480	5440	1211
683	20230911	091300	28137030	5430	5430	5430	5430	49
684	20230911	091200	27870960	5430	5430	5430	5430	50
685	20230911	091100	27599460	5430	5420	5430	5420	658
686	20230911	091000	24032740	5430	5360	5430	5360	678
687	20230911	090900	20365770	5360	5390	5390	5360	1600
688	20230911	090800	11776940	5390	5390	5390	5390	90
689	20230911	090700	11291840	5390	5400	5400	5390	454
690	20230911	090600	8841290	5400	5410	5410	5400	20
691	20230911	090500	8733270	5400	5400	5400	5400	0
692	20230911	090400	8733270	5400	5400	5400	5400	0
693	20230911	090300	8733270	5400	5400	5400	5400	13
694	20230911	090200	8663070	5400	5420	5420	5400	819
695	20230911	090100	4228760	5420	5420	5420	5420	0
696	20230911	090000	4228760	5420	5420	5440	5420	776