KissMeData/276040/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	202700	792477350	8890	8890	8890	8890	1407
3	20230912	202600	792477350	8890	8890	8890	8890	0
4	20230912	202500	792477350	8890	8890	8890	8890	0
5	20230912	202400	792477350	8890	8890	8890	8890	0
6	20230912	202300	792477350	8890	8890	8890	8890	0
7	20230912	202200	792477350	8890	8890	8890	8890	0
8	20230912	202100	792477350	8890	8890	8890	8890	0
9	20230912	202000	792477350	8890	8890	8890	8890	0
10	20230912	201900	792477350	8890	8890	8890	8890	0
11	20230912	201800	792477350	8890	8890	8890	8890	0
12	20230912	201700	792477350	8890	8890	8890	8890	0
13	20230912	201600	792477350	8890	8890	8890	8890	0
14	20230912	201500	792477350	8890	8890	8890	8890	0
15	20230912	201400	792477350	8890	8890	8890	8890	0
16	20230912	201300	792477350	8890	8890	8890	8890	0
17	20230912	201200	792477350	8890	8890	8890	8890	0
18	20230912	201100	792477350	8890	8890	8890	8890	0
19	20230912	201000	792477350	8890	8890	8890	8890	0
20	20230912	200900	792477350	8890	8890	8890	8890	0
21	20230912	200800	792477350	8890	8890	8890	8890	0
22	20230912	200700	792477350	8890	8890	8890	8890	0
23	20230912	200600	792477350	8890	8890	8890	8890	0
24	20230912	200500	792477350	8890	8890	8890	8890	0
25	20230912	200400	792477350	8890	8890	8890	8890	0
26	20230912	200300	792477350	8890	8890	8890	8890	0
27	20230912	200200	792477350	8890	8890	8890	8890	0
28	20230912	200100	792477350	8890	8890	8890	8890	0
29	20230912	200000	792477350	8890	8890	8890	8890	0
30	20230912	195900	792477350	8890	8890	8890	8890	0
31	20230912	195800	792477350	8890	8890	8890	8890	0
32	20230912	195700	792477350	8890	8890	8890	8890	1407
33	20230912	195600	792477350	8890	8890	8890	8890	0
34	20230912	195500	792477350	8890	8890	8890	8890	0
35	20230912	195400	792477350	8890	8890	8890	8890	0
36	20230912	195300	792477350	8890	8890	8890	8890	0
37	20230912	195200	792477350	8890	8890	8890	8890	0
38	20230912	195100	792477350	8890	8890	8890	8890	0
39	20230912	195000	792477350	8890	8890	8890	8890	0
40	20230912	194900	792477350	8890	8890	8890	8890	0
41	20230912	194800	792477350	8890	8890	8890	8890	0
42	20230912	194700	792477350	8890	8890	8890	8890	0
43	20230912	194600	792477350	8890	8890	8890	8890	0
44	20230912	194500	792477350	8890	8890	8890	8890	0
45	20230912	194400	792477350	8890	8890	8890	8890	0
46	20230912	194300	792477350	8890	8890	8890	8890	0
47	20230912	194200	792477350	8890	8890	8890	8890	0
48	20230912	194100	792477350	8890	8890	8890	8890	0
49	20230912	194000	792477350	8890	8890	8890	8890	0
50	20230912	193900	792477350	8890	8890	8890	8890	0
51	20230912	193800	792477350	8890	8890	8890	8890	0
52	20230912	193700	792477350	8890	8890	8890	8890	0
53	20230912	193600	792477350	8890	8890	8890	8890	0
54	20230912	193500	792477350	8890	8890	8890	8890	0
55	20230912	193400	792477350	8890	8890	8890	8890	0
56	20230912	193300	792477350	8890	8890	8890	8890	0
57	20230912	193200	792477350	8890	8890	8890	8890	0
58	20230912	193100	792477350	8890	8890	8890	8890	0
59	20230912	193000	792477350	8890	8890	8890	8890	0
60	20230912	192900	792477350	8890	8890	8890	8890	0
61	20230912	192800	792477350	8890	8890	8890	8890	0
62	20230912	192700	792477350	8890	8890	8890	8890	1407
63	20230912	192600	792477350	8890	8890	8890	8890	0
64	20230912	192500	792477350	8890	8890	8890	8890	0
65	20230912	192400	792477350	8890	8890	8890	8890	0
66	20230912	192300	792477350	8890	8890	8890	8890	0
67	20230912	192200	792477350	8890	8890	8890	8890	0
68	20230912	192100	792477350	8890	8890	8890	8890	0
69	20230912	192000	792477350	8890	8890	8890	8890	0
70	20230912	191900	792477350	8890	8890	8890	8890	0
71	20230912	191800	792477350	8890	8890	8890	8890	0
72	20230912	191700	792477350	8890	8890	8890	8890	0
73	20230912	191600	792477350	8890	8890	8890	8890	0
74	20230912	191500	792477350	8890	8890	8890	8890	0
75	20230912	191400	792477350	8890	8890	8890	8890	0
76	20230912	191300	792477350	8890	8890	8890	8890	0
77	20230912	191200	792477350	8890	8890	8890	8890	0
78	20230912	191100	792477350	8890	8890	8890	8890	0
79	20230912	191000	792477350	8890	8890	8890	8890	0
80	20230912	190900	792477350	8890	8890	8890	8890	0
81	20230912	190800	792477350	8890	8890	8890	8890	0
82	20230912	190700	792477350	8890	8890	8890	8890	0
83	20230912	190600	792477350	8890	8890	8890	8890	0
84	20230912	190500	792477350	8890	8890	8890	8890	0
85	20230912	190400	792477350	8890	8890	8890	8890	0
86	20230912	190300	792477350	8890	8890	8890	8890	0
87	20230912	190200	792477350	8890	8890	8890	8890	0
88	20230912	190100	792477350	8890	8890	8890	8890	0
89	20230912	190000	792477350	8890	8890	8890	8890	0
90	20230912	185900	792477350	8890	8890	8890	8890	0
91	20230912	185800	792477350	8890	8890	8890	8890	0
92	20230912	185700	792477350	8890	8890	8890	8890	1407
93	20230912	185600	792477350	8890	8890	8890	8890	0
94	20230912	185500	792477350	8890	8890	8890	8890	0
95	20230912	185400	792477350	8890	8890	8890	8890	0
96	20230912	185300	792477350	8890	8890	8890	8890	0
97	20230912	185200	792477350	8890	8890	8890	8890	0
98	20230912	185100	792477350	8890	8890	8890	8890	0
99	20230912	185000	792477350	8890	8890	8890	8890	0
100	20230912	184900	792477350	8890	8890	8890	8890	0
101	20230912	184800	792477350	8890	8890	8890	8890	0
102	20230912	184700	792477350	8890	8890	8890	8890	0
103	20230912	184600	792477350	8890	8890	8890	8890	0
104	20230912	184500	792477350	8890	8890	8890	8890	0
105	20230912	184400	792477350	8890	8890	8890	8890	0
106	20230912	184300	792477350	8890	8890	8890	8890	0
107	20230912	184200	792477350	8890	8890	8890	8890	0
108	20230912	184100	792477350	8890	8890	8890	8890	0
109	20230912	184000	792477350	8890	8890	8890	8890	0
110	20230912	183900	792477350	8890	8890	8890	8890	0
111	20230912	183800	792477350	8890	8890	8890	8890	0
112	20230912	183700	792477350	8890	8890	8890	8890	0
113	20230912	183600	792477350	8890	8890	8890	8890	0
114	20230912	183500	792477350	8890	8890	8890	8890	0
115	20230912	183400	792477350	8890	8890	8890	8890	0
116	20230912	183300	792477350	8890	8890	8890	8890	0
117	20230912	183200	792477350	8890	8890	8890	8890	0
118	20230912	183100	792477350	8890	8890	8890	8890	0
119	20230912	183000	792477350	8890	8890	8890	8890	0
120	20230912	182900	792477350	8890	8890	8890	8890	0
121	20230912	182800	792477350	8890	8890	8890	8890	0
122	20230912	182700	792477350	8890	8890	8890	8890	1407
123	20230912	182600	792477350	8890	8890	8890	8890	0
124	20230912	182500	792477350	8890	8890	8890	8890	0
125	20230912	182400	792477350	8890	8890	8890	8890	0
126	20230912	182300	792477350	8890	8890	8890	8890	0
127	20230912	182200	792477350	8890	8890	8890	8890	0
128	20230912	182100	792477350	8890	8890	8890	8890	0
129	20230912	182000	792477350	8890	8890	8890	8890	0
130	20230912	181900	792477350	8890	8890	8890	8890	0
131	20230912	181800	792477350	8890	8890	8890	8890	0
132	20230912	181700	792477350	8890	8890	8890	8890	0
133	20230912	181600	792477350	8890	8890	8890	8890	0
134	20230912	181500	792477350	8890	8890	8890	8890	0
135	20230912	181400	792477350	8890	8890	8890	8890	0
136	20230912	181300	792477350	8890	8890	8890	8890	0
137	20230912	181200	792477350	8890	8890	8890	8890	0
138	20230912	181100	792477350	8890	8890	8890	8890	0
139	20230912	181000	792477350	8890	8890	8890	8890	0
140	20230912	180900	792477350	8890	8890	8890	8890	0
141	20230912	180800	792477350	8890	8890	8890	8890	0
142	20230912	180700	792477350	8890	8890	8890	8890	0
143	20230912	180600	792477350	8890	8890	8890	8890	0
144	20230912	180500	792477350	8890	8890	8890	8890	0
145	20230912	180400	792477350	8890	8890	8890	8890	0
146	20230912	180300	792477350	8890	8890	8890	8890	0
147	20230912	180200	792477350	8890	8890	8890	8890	0
148	20230912	180100	792477350	8890	8890	8890	8890	0
149	20230912	180000	792477350	8890	8890	8890	8890	0
150	20230912	175900	792477350	8890	8890	8890	8890	0
151	20230912	175800	792477350	8890	8890	8890	8890	0
152	20230912	175700	792477350	8890	8890	8890	8890	1407
153	20230912	175600	792477350	8890	8890	8890	8890	0
154	20230912	175500	792477350	8890	8890	8890	8890	0
155	20230912	175400	792477350	8890	8890	8890	8890	0
156	20230912	175300	792477350	8890	8890	8890	8890	0
157	20230912	175200	792477350	8890	8890	8890	8890	0
158	20230912	175100	792477350	8890	8890	8890	8890	0
159	20230912	175000	792477350	8890	8890	8890	8890	0
160	20230912	174900	792477350	8890	8890	8890	8890	0
161	20230912	174800	792477350	8890	8890	8890	8890	0
162	20230912	174700	792477350	8890	8890	8890	8890	0
163	20230912	174600	792477350	8890	8890	8890	8890	0
164	20230912	174500	792477350	8890	8890	8890	8890	0
165	20230912	174400	792477350	8890	8890	8890	8890	0
166	20230912	174300	792477350	8890	8890	8890	8890	0
167	20230912	174200	792477350	8890	8890	8890	8890	0
168	20230912	174100	792477350	8890	8890	8890	8890	0
169	20230912	174000	792477350	8890	8890	8890	8890	0
170	20230912	173900	792477350	8890	8890	8890	8890	0
171	20230912	173800	792477350	8890	8890	8890	8890	0
172	20230912	173700	792477350	8890	8890	8890	8890	0
173	20230912	173600	792477350	8890	8890	8890	8890	0
174	20230912	173500	792477350	8890	8890	8890	8890	0
175	20230912	173400	792477350	8890	8890	8890	8890	0
176	20230912	173300	792477350	8890	8890	8890	8890	0
177	20230912	173200	792477350	8890	8890	8890	8890	0
178	20230912	173100	792477350	8890	8890	8890	8890	0
179	20230912	173000	792477350	8890	8890	8890	8890	0
180	20230912	172900	792477350	8890	8890	8890	8890	0
181	20230912	172800	792477350	8890	8890	8890	8890	0
182	20230912	172700	792477350	8890	8890	8890	8890	1407
183	20230912	172600	792477350	8890	8890	8890	8890	0
184	20230912	172500	792477350	8890	8890	8890	8890	0
185	20230912	172400	792477350	8890	8890	8890	8890	0
186	20230912	172300	792477350	8890	8890	8890	8890	0
187	20230912	172200	792477350	8890	8890	8890	8890	0
188	20230912	172100	792477350	8890	8890	8890	8890	0
189	20230912	172000	792477350	8890	8890	8890	8890	0
190	20230912	171900	792477350	8890	8890	8890	8890	0
191	20230912	171800	792477350	8890	8890	8890	8890	0
192	20230912	171700	792477350	8890	8890	8890	8890	0
193	20230912	171600	792477350	8890	8890	8890	8890	0
194	20230912	171500	792477350	8890	8890	8890	8890	0
195	20230912	171400	792477350	8890	8890	8890	8890	0
196	20230912	171300	792477350	8890	8890	8890	8890	0
197	20230912	171200	792477350	8890	8890	8890	8890	0
198	20230912	171100	792477350	8890	8890	8890	8890	0
199	20230912	171000	792477350	8890	8890	8890	8890	0
200	20230912	170900	792477350	8890	8890	8890	8890	0
201	20230912	170800	792477350	8890	8890	8890	8890	0
202	20230912	170700	792477350	8890	8890	8890	8890	0
203	20230912	170600	792477350	8890	8890	8890	8890	0
204	20230912	170500	792477350	8890	8890	8890	8890	0
205	20230912	170400	792477350	8890	8890	8890	8890	0
206	20230912	170300	792477350	8890	8890	8890	8890	0
207	20230912	170200	792477350	8890	8890	8890	8890	0
208	20230912	170100	792477350	8890	8890	8890	8890	0
209	20230912	170000	792477350	8890	8890	8890	8890	0
210	20230912	165900	792477350	8890	8890	8890	8890	0
211	20230912	165800	792477350	8890	8890	8890	8890	0
212	20230912	165700	792477350	8890	8890	8890	8890	1407
213	20230912	165600	792477350	8890	8890	8890	8890	0
214	20230912	165500	792477350	8890	8890	8890	8890	0
215	20230912	165400	792477350	8890	8890	8890	8890	0
216	20230912	165300	792477350	8890	8890	8890	8890	0
217	20230912	165200	792477350	8890	8890	8890	8890	0
218	20230912	165100	792477350	8890	8890	8890	8890	0
219	20230912	165000	792477350	8890	8890	8890	8890	0
220	20230912	164900	792477350	8890	8890	8890	8890	0
221	20230912	164800	792477350	8890	8890	8890	8890	0
222	20230912	164700	792477350	8890	8890	8890	8890	0
223	20230912	164600	792477350	8890	8890	8890	8890	0
224	20230912	164500	792477350	8890	8890	8890	8890	0
225	20230912	164400	792477350	8890	8890	8890	8890	0
226	20230912	164300	792477350	8890	8890	8890	8890	0
227	20230912	164200	792477350	8890	8890	8890	8890	0
228	20230912	164100	792477350	8890	8890	8890	8890	0
229	20230912	164000	792477350	8890	8890	8890	8890	0
230	20230912	163900	792477350	8890	8890	8890	8890	0
231	20230912	163800	792477350	8890	8890	8890	8890	0
232	20230912	163700	792477350	8890	8890	8890	8890	0
233	20230912	163600	792477350	8890	8890	8890	8890	0
234	20230912	163500	792477350	8890	8890	8890	8890	0
235	20230912	163400	792477350	8890	8890	8890	8890	0
236	20230912	163300	792477350	8890	8890	8890	8890	0
237	20230912	163200	792477350	8890	8890	8890	8890	0
238	20230912	163100	792477350	8890	8890	8890	8890	0
239	20230912	163000	792477350	8890	8890	8890	8890	0
240	20230912	162900	792477350	8890	8890	8890	8890	0
241	20230912	162800	792477350	8890	8890	8890	8890	0
242	20230912	162700	792477350	8890	8890	8890	8890	1407
243	20230912	162600	792477350	8890	8890	8890	8890	0
244	20230912	162500	792477350	8890	8890	8890	8890	0
245	20230912	162400	792477350	8890	8890	8890	8890	0
246	20230912	162300	792477350	8890	8890	8890	8890	0
247	20230912	162200	792477350	8890	8890	8890	8890	0
248	20230912	162100	792477350	8890	8890	8890	8890	0
249	20230912	162000	792477350	8890	8890	8890	8890	0
250	20230912	161900	792477350	8890	8890	8890	8890	0
251	20230912	161800	792477350	8890	8890	8890	8890	0
252	20230912	161700	792477350	8890	8890	8890	8890	0
253	20230912	161600	792477350	8890	8890	8890	8890	0
254	20230912	161500	792477350	8890	8890	8890	8890	0
255	20230912	161400	792477350	8890	8890	8890	8890	0
256	20230912	161300	792477350	8890	8890	8890	8890	0
257	20230912	161200	792477350	8890	8890	8890	8890	0
258	20230912	161100	792477350	8890	8890	8890	8890	0
259	20230912	161000	792477350	8890	8890	8890	8890	0
260	20230912	160900	792477350	8890	8890	8890	8890	0
261	20230912	160800	792477350	8890	8890	8890	8890	0
262	20230912	160700	792477350	8890	8890	8890	8890	0
263	20230912	160600	792477350	8890	8890	8890	8890	0
264	20230912	160500	792477350	8890	8890	8890	8890	0
265	20230912	160400	792477350	8890	8890	8890	8890	0
266	20230912	160300	792477350	8890	8890	8890	8890	0
267	20230912	160200	792477350	8890	8890	8890	8890	0
268	20230912	160100	792477350	8890	8890	8890	8890	0
269	20230912	160000	792477350	8890	8890	8890	8890	0
270	20230912	155900	792477350	8890	8890	8890	8890	0
271	20230912	155800	792477350	8890	8890	8890	8890	0
272	20230912	155700	792477350	8890	8890	8890	8890	1407
273	20230912	155600	792477350	8890	8890	8890	8890	0
274	20230912	155500	792477350	8890	8890	8890	8890	0
275	20230912	155400	792477350	8890	8890	8890	8890	0
276	20230912	155300	792477350	8890	8890	8890	8890	0
277	20230912	155200	792477350	8890	8890	8890	8890	0
278	20230912	155100	792477350	8890	8890	8890	8890	0
279	20230912	155000	792477350	8890	8890	8890	8890	0
280	20230912	154900	792477350	8890	8890	8890	8890	0
281	20230912	154800	792477350	8890	8890	8890	8890	0
282	20230912	154700	792477350	8890	8890	8890	8890	0
283	20230912	154600	792477350	8890	8890	8890	8890	0
284	20230912	154500	792477350	8890	8890	8890	8890	0
285	20230912	154400	792477350	8890	8890	8890	8890	0
286	20230912	154300	792477350	8890	8890	8890	8890	0
287	20230912	154200	792477350	8890	8890	8890	8890	0
288	20230912	154100	792477350	8890	8890	8890	8890	0
289	20230912	154000	792477350	8890	8890	8890	8890	0
290	20230912	153900	792477350	8890	8890	8890	8890	0
291	20230912	153800	792477350	8890	8890	8890	8890	0
292	20230912	153700	792477350	8890	8890	8890	8890	0
293	20230912	153600	792477350	8890	8890	8890	8890	0
294	20230912	153500	792477350	8890	8890	8890	8890	0
295	20230912	153400	792477350	8890	8890	8890	8890	0
296	20230912	153300	792477350	8890	8890	8890	8890	0
297	20230912	153200	792477350	8890	8890	8890	8890	0
298	20230912	153100	792477350	8890	8890	8890	8890	0
299	20230912	153000	792477350	8890	8890	8890	8890	1407
300	20230912	152900	779969120	8890	8890	8890	8890	0
301	20230912	152800	779969120	8890	8890	8890	8890	0
302	20230912	152700	779969120	8890	8890	8890	8890	0
303	20230912	152600	779969120	8890	8890	8890	8890	0
304	20230912	152500	779969120	8890	8890	8890	8890	0
305	20230912	152400	779969120	8890	8890	8890	8890	0
306	20230912	152300	779969120	8890	8890	8890	8890	0
307	20230912	152200	779969120	8890	8890	8890	8890	0
308	20230912	152100	779969120	8890	8890	8890	8890	0
309	20230912	152000	779969120	8890	8890	8890	8890	0
310	20230912	151900	779969120	8890	8890	8890	8890	9
311	20230912	151800	779889110	8860	8860	8860	8860	0
312	20230912	151700	779889110	8860	8860	8860	8860	1
313	20230912	151600	779880250	8850	8850	8850	8850	0
314	20230912	151500	779880250	8850	8850	8850	8850	0
315	20230912	151400	779880250	8850	8850	8850	8850	0
316	20230912	151300	779880250	8850	8900	8900	8850	3
317	20230912	151200	779853600	8900	8860	8900	8860	496
318	20230912	151100	775453750	8860	8860	8860	8860	79
319	20230912	151000	774753810	8850	8850	8850	8850	3
320	20230912	150900	774727260	8860	8860	8860	8860	50
321	20230912	150800	774284260	8840	8840	8840	8840	0
322	20230912	150700	774284260	8840	8840	8840	8840	0
323	20230912	150600	774284260	8840	8840	8840	8840	508
324	20230912	150500	769793540	8840	8840	8840	8840	0
325	20230912	150400	769793540	8840	8850	8850	8840	130
326	20230912	150300	768643340	8870	8870	8870	8870	51
327	20230912	150200	768190970	8870	8870	8870	8870	0
328	20230912	150100	768190970	8870	8870	8870	8870	0
329	20230912	150000	768190970	8870	8840	8870	8840	784
330	20230912	145900	761244640	8840	8840	8840	8840	20
331	20230912	145800	761067840	8840	8840	8840	8840	5
332	20230912	145700	761023640	8840	8840	8840	8840	40
333	20230912	145600	760670040	8840	8840	8840	8840	38
334	20230912	145500	760334120	8850	8850	8850	8850	0
335	20230912	145400	760334120	8850	8840	8850	8840	79
336	20230912	145300	759635570	8840	8840	8840	8840	0
337	20230912	145200	759635570	8840	8840	8840	8840	19
338	20230912	145100	759467610	8850	8850	8850	8850	42
339	20230912	145000	759095910	8840	8840	8840	8840	19
340	20230912	144900	758927950	8840	8860	8860	8840	16
341	20230912	144800	758786370	8860	8860	8860	8860	42
342	20230912	144700	758414250	8870	8870	8870	8870	1
343	20230912	144600	758405380	8870	8870	8870	8870	0
344	20230912	144500	758405380	8870	8850	8870	8850	41
345	20230912	144400	758042510	8870	8860	8870	8860	20
346	20230912	144300	757865120	8860	8860	8860	8860	19
347	20230912	144200	757696780	8870	8870	8870	8870	102
348	20230912	144100	756792040	8870	8870	8870	8870	42
349	20230912	144000	756419500	8870	8870	8870	8870	0
350	20230912	143900	756419500	8870	8870	8870	8870	41
351	20230912	143800	756055830	8890	8890	8890	8890	0
352	20230912	143700	756055830	8890	8880	8890	8880	57
353	20230912	143600	755549580	8880	8880	8880	8880	40
354	20230912	143500	755194380	8880	8880	8880	8880	20
355	20230912	143400	755016780	8870	8870	8870	8870	0
356	20230912	143300	755016780	8870	8880	8880	8870	161
357	20230912	143200	753587510	8890	8890	8890	8890	18
358	20230912	143100	753427490	8870	8870	8870	8870	0
359	20230912	143000	753427490	8870	8900	8900	8870	46
360	20230912	142900	753019410	8860	8860	8860	8860	20
361	20230912	142800	752842210	8850	8840	8850	8840	85
362	20230912	142700	752090550	8840	8840	8840	8840	0
363	20230912	142600	752090550	8840	8840	8840	8840	19
364	20230912	142500	751922590	8840	8840	8840	8840	41
365	20230912	142400	751560150	8840	8840	8840	8840	100
366	20230912	142300	750676150	8830	8830	8830	8830	0
367	20230912	142200	750676150	8830	8890	8890	8830	121
368	20230912	142100	749602920	8890	8880	8890	8880	241
369	20230912	142000	747460650	8870	8850	8870	8850	580
370	20230912	141900	742321550	8830	8830	8830	8830	40
371	20230912	141800	741968350	8850	8830	8850	8830	1033
372	20230912	141700	732836490	8830	8830	8830	8830	0
373	20230912	141600	732836490	8830	8830	8830	8830	41
374	20230912	141500	732474460	8840	8830	8840	8830	28
375	20230912	141400	732227130	8830	8830	8830	8830	0
376	20230912	141300	732227130	8830	8840	8840	8830	52
377	20230912	141200	731767860	8840	8840	8840	8840	0
378	20230912	141100	731767860	8840	8830	8840	8830	24
379	20230912	141000	731555890	8830	8830	8830	8830	120
380	20230912	140900	730496290	8830	8830	8830	8830	19
381	20230912	140800	730328520	8830	8830	8830	8830	5
382	20230912	140700	730284370	8830	8830	8830	8830	71
383	20230912	140600	729657440	8840	8840	8840	8840	56
384	20230912	140500	729162400	8840	8830	8840	8830	40
385	20230912	140400	728808830	8830	8830	8830	8830	93
386	20230912	140300	727987640	8830	8830	8830	8830	12
387	20230912	140200	727881680	8840	8830	8840	8830	38
388	20230912	140100	727546090	8840	8830	8840	8830	238
389	20230912	140000	725442670	8840	8840	8840	8830	165
390	20230912	135900	723984270	8840	8840	8850	8840	111
391	20230912	135800	723002350	8840	8850	8850	8840	299
392	20230912	135700	720357070	8850	8850	8850	8850	50
393	20230912	135600	719914570	8860	8850	8860	8850	212
394	20230912	135500	718038290	8840	8840	8840	8840	0
395	20230912	135400	718038290	8840	8840	8840	8840	139
396	20230912	135300	716809530	8840	8840	8840	8840	52
397	20230912	135200	716349850	8850	8850	8850	8850	0
398	20230912	135100	716349850	8850	8860	8860	8850	41
399	20230912	135000	715986680	8850	8860	8860	8840	100
400	20230912	134900	715101530	8860	8860	8860	8860	1
401	20230912	134800	715092670	8860	8840	8860	8840	8
402	20230912	134700	715021830	8860	8840	8860	8830	319
403	20230912	134600	712200320	8840	8840	8840	8840	0
404	20230912	134500	712200320	8840	8850	8850	8830	12
405	20230912	134400	712094230	8830	8830	8840	8830	167
406	20230912	134300	710619580	8840	8830	8840	8830	31
407	20230912	134200	710345740	8840	8840	8840	8840	10
408	20230912	134100	710257340	8840	8850	8850	8840	124
409	20230912	134000	709161100	8840	8840	8840	8840	0
410	20230912	133900	709161100	8840	8820	8840	8820	288
411	20230912	133800	706620310	8840	8840	8840	8820	48
412	20230912	133700	706196790	8840	8840	8840	8840	8
413	20230912	133600	706126070	8830	8830	8830	8820	114
414	20230912	133500	705119760	8830	8830	8830	8830	50
415	20230912	133400	704678260	8830	8840	8840	8830	167
416	20230912	133300	703203000	8840	8840	8840	8840	0
417	20230912	133200	703203000	8840	8850	8850	8840	49
418	20230912	133100	702769760	8850	8840	8850	8840	29
419	20230912	133000	702513210	8840	8830	8840	8830	60
420	20230912	132900	701983210	8830	8830	8830	8830	0
421	20230912	132800	701983210	8830	8840	8840	8830	207
422	20230912	132700	700155300	8840	8840	8840	8840	42
423	20230912	132600	699784020	8850	8850	8850	8850	37
424	20230912	132500	699456570	8850	8850	8850	8850	0
425	20230912	132400	699456570	8850	8850	8850	8850	41
426	20230912	132300	699093720	8860	8850	8860	8850	33
427	20230912	132200	698801540	8870	8870	8870	8870	0
428	20230912	132100	698801540	8870	8870	8870	8870	41
429	20230912	132000	698437870	8870	8870	8870	8870	1
430	20230912	131900	698429000	8870	8870	8870	8870	0
431	20230912	131800	698429000	8870	8870	8870	8870	41
432	20230912	131700	698065330	8880	8880	8880	8880	19
433	20230912	131600	697896610	8880	8880	8880	8880	0
434	20230912	131500	697896610	8880	8880	8880	8880	60
435	20230912	131400	697363810	8880	8880	8880	8880	0
436	20230912	131300	697363810	8880	8880	8880	8880	20
437	20230912	131200	697186210	8880	8880	8880	8880	93
438	20230912	131100	696360370	8880	8880	8880	8880	0
439	20230912	131000	696360370	8880	8880	8880	8880	31
440	20230912	130900	696085090	8880	8880	8880	8880	41
441	20230912	130800	695721010	8880	8880	8880	8880	38
442	20230912	130700	695383570	8890	8890	8890	8890	0
443	20230912	130600	695383570	8890	8900	8900	8890	140
444	20230912	130500	694138880	8900	8900	8900	8900	37
445	20230912	130400	693809580	8900	8900	8900	8900	20
446	20230912	130300	693631580	8900	8910	8910	8900	166
447	20230912	130200	692153990	8900	8900	8900	8900	19
448	20230912	130100	691984890	8920	8920	8920	8920	2
449	20230912	130000	691967050	8920	8920	8920	8920	0
450	20230912	125900	691967050	8920	8920	8920	8920	153
451	20230912	125800	690602290	8920	8920	8920	8920	41
452	20230912	125700	690236570	8920	8920	8920	8920	100
453	20230912	125600	689344570	8930	8950	8950	8930	417
454	20230912	125500	685619790	8960	8930	8960	8930	261
455	20230912	125400	683284620	8940	8920	8940	8920	657
456	20230912	125300	677421350	8920	8910	8920	8910	16
457	20230912	125200	677278640	8910	8910	8910	8910	41
458	20230912	125100	676913330	8920	8910	8920	8910	27
459	20230912	125000	676672570	8910	8920	8920	8910	25
460	20230912	124900	676449580	8910	8910	8910	8910	60
461	20230912	124800	675914980	8910	8910	8910	8910	0
462	20230912	124700	675914980	8910	8890	8910	8890	52
463	20230912	124600	675452250	8860	8860	8870	8860	207
464	20230912	124500	673617280	8880	8890	8890	8880	2077
465	20230912	124400	655173510	8880	8890	8890	8880	23
466	20230912	124300	654969230	8880	8880	8880	8880	41
467	20230912	124200	654605150	8910	8900	8910	8900	91
468	20230912	124100	653795240	8900	8900	8900	8900	0
469	20230912	124000	653795240	8900	8930	8930	8900	122
470	20230912	123900	652707010	8930	8930	8930	8930	2
471	20230912	123800	652689150	8930	8890	8930	8890	509
472	20230912	123700	648155950	8900	8900	8900	8900	1
473	20230912	123600	648147050	8900	8900	8900	8900	39
474	20230912	123500	647799950	8900	8900	8900	8900	0
475	20230912	123400	647799950	8900	8900	8900	8900	41
476	20230912	123300	647435050	8910	8910	8910	8910	24
477	20230912	123200	647221210	8880	8870	8880	8870	90
478	20230912	123100	646422410	8920	8920	8920	8920	407
479	20230912	123000	642791970	8960	8940	8960	8940	1650
480	20230912	122900	628028250	8950	8900	8950	8900	1201
481	20230912	122800	617316440	8890	8890	8890	8890	300
482	20230912	122700	614649440	8930	8880	8930	8880	314
483	20230912	122600	611854120	8870	8850	8870	8850	560
484	20230912	122500	606897740	8850	8850	8850	8850	0
485	20230912	122400	606897740	8850	8850	8850	8850	3
486	20230912	122300	606871190	8850	8870	8870	8850	788
487	20230912	122200	599896990	8870	8870	8870	8870	0
488	20230912	122100	599896990	8870	8850	8870	8850	48
489	20230912	122000	599472090	8860	8850	8860	8850	949
490	20230912	121900	591071780	8850	8860	8860	8850	509
491	20230912	121800	586567040	8860	8860	8860	8860	35
492	20230912	121700	586256940	8860	8860	8860	8860	26
493	20230912	121600	586026580	8870	8870	8870	8870	0
494	20230912	121500	586026580	8870	8870	8870	8870	0
495	20230912	121400	586026580	8870	8880	8880	8870	110
496	20230912	121300	585050370	8880	8880	8880	8880	42
497	20230912	121200	584677410	8880	8890	8890	8880	200
498	20230912	121100	582899820	8890	8880	8890	8880	240
499	20230912	121000	580767110	8880	8860	8880	8860	74
500	20230912	120900	580110670	8860	8860	8860	8860	8
501	20230912	120800	580039790	8870	8850	8870	8840	81
502	20230912	120700	579323130	8850	8850	8850	8850	0
503	20230912	120600	579323130	8850	8850	8850	8850	156
504	20230912	120500	577942530	8850	8840	8850	8840	78
505	20230912	120400	577252820	8820	8820	8820	8820	0
506	20230912	120300	577252820	8820	8830	8830	8820	1941
507	20230912	120200	560132150	8830	8830	8830	8830	60
508	20230912	120100	559602350	8820	8820	8820	8820	0
509	20230912	120000	559602350	8820	8820	8830	8820	76
510	20230912	115900	558932020	8850	8850	8850	8850	118
511	20230912	115800	557887720	8840	8840	8840	8840	14
512	20230912	115700	557763960	8840	8840	8840	8820	1059
513	20230912	115600	548419180	8840	8840	8840	8840	14
514	20230912	115500	548295420	8850	8840	8850	8840	43
515	20230912	115400	547915200	8840	8840	8840	8840	42
516	20230912	115300	547543920	8830	8830	8830	8830	35
517	20230912	115200	547234870	8830	8830	8830	8830	14
518	20230912	115100	547111250	8840	8840	8840	8840	40
519	20230912	115000	546757650	8840	8850	8850	8840	20
520	20230912	114900	546580840	8850	8850	8850	8850	19
521	20230912	114800	546412690	8840	8840	8840	8830	131
522	20230912	114700	545255240	8840	8830	8840	8830	35
523	20230912	114600	544945980	8830	8830	8830	8830	39
524	20230912	114500	544601610	8830	8830	8830	8830	55
525	20230912	114400	544115960	8840	8830	8840	8830	24
526	20230912	114300	543903900	8840	8840	8840	8840	0
527	20230912	114200	543903900	8840	8840	8840	8830	75
528	20230912	114100	543241450	8840	8840	8840	8840	0
529	20230912	114000	543241450	8840	8830	8840	8830	54
530	20230912	113900	542764490	8830	8830	8830	8830	40
531	20230912	113800	542411290	8840	8840	8840	8840	14
532	20230912	113700	542287530	8830	8830	8830	8830	46
533	20230912	113600	541881350	8830	8830	8830	8830	41
534	20230912	113500	541519320	8860	8850	8860	8850	10
535	20230912	113400	541430760	8850	8830	8850	8830	51
536	20230912	113300	540980230	8860	8850	8860	8850	169
537	20230912	113200	539484570	8860	8860	8860	8860	15
538	20230912	113100	539351670	8860	8820	8860	8820	96
539	20230912	113000	538504330	8830	8830	8830	8830	7
540	20230912	112900	538442520	8830	8830	8840	8830	34
541	20230912	112800	538142290	8820	8830	8830	8820	81
542	20230912	112700	537427470	8830	8830	8830	8830	33
543	20230912	112600	537136080	8830	8830	8830	8830	58
544	20230912	112500	536623940	8830	8830	8830	8830	41
545	20230912	112400	536261910	8850	8870	8870	8830	115
546	20230912	112300	535246120	8870	8880	8880	8870	69
547	20230912	112200	534633440	8880	8870	8880	8820	182
548	20230912	112100	533020880	8860	8840	8860	8840	39
549	20230912	112000	532675720	8820	8820	8830	8820	68
550	20230912	111900	532075770	8810	8810	8810	8810	41
551	20230912	111800	531714560	8820	8810	8820	8810	31
552	20230912	111700	531441310	8810	8820	8830	8810	71
553	20230912	111600	530815530	8820	8850	8850	8820	208
554	20230912	111500	528978910	8860	8870	8870	8860	4
555	20230912	111400	528943450	8880	8880	8880	8880	0
556	20230912	111300	528943450	8880	8870	8960	8850	2705
557	20230912	111200	504996230	8850	8880	8880	8850	535
558	20230912	111100	500256500	8890	8940	8940	8890	1086
559	20230912	111000	490561890	8940	9000	9100	8940	3811
560	20230912	110900	455928130	9090	8820	9090	8820	5000
561	20230912	110800	410923350	8800	8800	8800	8800	400
562	20230912	110700	407403350	8790	8790	8800	8790	92
563	20230912	110600	406594540	8800	8790	8800	8790	29
564	20230912	110500	406339440	8790	8790	8790	8790	38
565	20230912	110400	406005420	8790	8800	8800	8790	330
566	20230912	110300	403104590	8800	8800	8800	8800	19
567	20230912	110200	402937390	8790	8790	8790	8790	55
568	20230912	110100	402453940	8790	8790	8790	8790	48
569	20230912	110000	402032020	8800	8800	8800	8800	93
570	20230912	105900	401213620	8800	8800	8800	8800	54
571	20230912	105800	400738420	8800	8810	8810	8800	24
572	20230912	105700	400527180	8800	8800	8800	8800	13
573	20230912	105600	400412780	8800	8800	8800	8790	555
574	20230912	105500	395530680	8800	8800	8800	8800	0
575	20230912	105400	395530680	8800	8810	8810	8800	34
576	20230912	105300	395231470	8800	8800	8800	8800	55
577	20230912	105200	394747470	8800	8800	8800	8800	39
578	20230912	105100	394404270	8800	8800	8800	8800	13
579	20230912	105000	394289870	8800	8810	8810	8800	71
580	20230912	104900	393664760	8800	8800	8800	8800	50
581	20230912	104800	393224760	8800	8800	8800	8800	0
582	20230912	104700	393224760	8800	8810	8810	8800	59
583	20230912	104600	392705380	8770	8800	8800	8770	1257
584	20230912	104500	381665230	8800	8800	8800	8800	35
585	20230912	104400	381357230	8800	8800	8800	8800	91
586	20230912	104300	380556430	8800	8800	8800	8800	146
587	20230912	104200	379271630	8820	8810	8820	8800	918
588	20230912	104100	371190090	8810	8820	8820	8810	180
589	20230912	104000	369603930	8820	8820	8820	8820	14
590	20230912	103900	369480450	8820	8820	8820	8820	39
591	20230912	103800	369136470	8820	8820	8820	8820	54
592	20230912	103700	368660190	8820	8820	8820	8820	63
593	20230912	103600	368104530	8820	8820	8820	8820	0
594	20230912	103500	368104530	8820	8820	8820	8820	64
595	20230912	103400	367540050	8820	8820	8820	8820	5
596	20230912	103300	367495950	8820	8820	8820	8820	40
597	20230912	103200	367143150	8860	8850	8860	8820	370
598	20230912	103100	363876730	8840	8840	8840	8840	14
599	20230912	103000	363752970	8840	8820	8840	8820	121
600	20230912	102900	362685150	8830	8820	8830	8820	23
601	20230912	102800	362482190	8820	8820	8820	8820	38
602	20230912	102700	362147030	8820	8810	8820	8810	67
603	20230912	102600	361556500	8810	8830	8830	8810	37
604	20230912	102500	361230500	8830	8830	8830	8830	0
605	20230912	102400	361230500	8830	8830	8830	8810	881
606	20230912	102300	353464800	8830	8860	8860	8830	500
607	20230912	102200	349045010	8880	8880	8880	8880	4
608	20230912	102100	349009490	8890	8840	8890	8840	146
609	20230912	102000	347715680	8840	8850	8850	8840	601
610	20230912	101900	342397030	8850	8850	8850	8850	29
611	20230912	101800	342140380	8850	8860	8860	8850	525
612	20230912	101700	337494030	8860	8850	8860	8850	51
613	20230912	101600	337042270	8850	8850	8850	8840	423
614	20230912	101500	333298850	8840	8860	8860	8840	51
615	20230912	101400	332847590	8860	8860	8860	8860	10
616	20230912	101300	332758990	8860	8850	8870	8830	188
617	20230912	101200	331096480	8850	8850	8850	8850	265
618	20230912	101100	328751230	8850	8880	8880	8850	528
619	20230912	101000	324073790	8880	8890	8890	8880	500
620	20230912	100900	319631100	8890	8890	8890	8890	80
621	20230912	100800	318919900	8890	8890	8890	8890	84
622	20230912	100700	318173140	8890	8890	8890	8890	32
623	20230912	100600	317888660	8900	8900	8900	8900	247
624	20230912	100500	315690360	8900	8900	8900	8900	0
625	20230912	100400	315690360	8900	8900	8900	8900	41
626	20230912	100300	315325460	8900	8900	8910	8900	489
627	20230912	100200	310972360	8890	8890	8890	8890	53
628	20230912	100100	310501190	8900	8910	8910	8900	93
629	20230912	100000	309673100	8910	8920	8920	8910	149
630	20230912	095900	308344340	8920	8920	8920	8920	503
631	20230912	095800	303857580	8920	8940	8940	8900	1044
632	20230912	095700	294540200	8950	8950	8950	8950	13
633	20230912	095600	294423850	8950	8930	8950	8930	79
634	20230912	095500	293717970	8910	8910	8920	8910	81
635	20230912	095400	292995990	8880	8880	8910	8880	79
636	20230912	095300	292293900	8930	8930	8930	8930	0
637	20230912	095200	292293900	8930	8890	8930	8880	1207
638	20230912	095100	281573350	8890	8940	8940	8890	21
639	20230912	095000	281386560	8880	8940	8940	8880	274
640	20230912	094900	278946360	8940	8940	8940	8940	1462
641	20230912	094800	265876080	8940	8950	8950	8940	630
642	20230912	094700	260237660	8950	8980	8980	8950	397
643	20230912	094600	256683210	8970	8980	8980	8970	241
644	20230912	094500	254520030	8980	9000	9000	8980	223
645	20230912	094400	252517230	9000	8970	9000	8970	269
646	20230912	094300	250102230	8970	8970	8990	8970	254
647	20230912	094200	247823570	8980	8980	8980	8980	0
648	20230912	094100	247823570	8980	9010	9010	8970	925
649	20230912	094000	239519700	9000	9030	9040	9000	384
650	20230912	093900	236050690	9030	9010	9030	9000	92
651	20230912	093800	235220300	9010	9020	9020	9010	32
652	20230912	093700	234931920	9000	9020	9030	9000	56
653	20230912	093600	234427610	9000	9030	9040	8980	405
654	20230912	093500	230776330	9030	9020	9040	9020	187
655	20230912	093400	229087790	9040	8990	9050	8990	783
656	20230912	093300	222035090	8990	8970	8990	8970	229
657	20230912	093200	219977270	8980	9010	9010	8980	1492
658	20230912	093100	206557450	9010	9010	9010	9000	825
659	20230912	093000	199125340	9000	9070	9070	8990	2570
660	20230912	092900	175988260	9070	9070	9070	9070	132
661	20230912	092800	174791020	9120	9110	9120	9100	777
662	20230912	092700	167716740	9110	9090	9120	9070	1116
663	20230912	092600	157558400	9090	9090	9100	9070	192
664	20230912	092500	155814850	9090	9090	9100	9090	305
665	20230912	092400	153042390	9100	9100	9100	9100	14
666	20230912	092300	152914990	9090	9090	9090	9070	541
667	20230912	092200	147998120	9090	9020	9120	9020	1420
668	20230912	092100	135104200	9020	9020	9020	9020	1
669	20230912	092000	135095180	9010	9010	9010	9010	41
670	20230912	091900	134725770	9070	9070	9070	9070	110
671	20230912	091800	133728070	9070	8960	9140	8960	4267
672	20230912	091700	95065650	8950	8970	8970	8920	484
673	20230912	091600	90739010	8960	8960	8960	8960	3
674	20230912	091500	90712130	8960	8960	8960	8960	0
675	20230912	091400	90712130	8960	8990	8990	8960	506
676	20230912	091300	86178040	8990	8990	8990	8990	12
677	20230912	091200	86070160	8960	8960	8960	8960	5
678	20230912	091100	86025360	8960	8960	8960	8960	41
679	20230912	091000	85658000	9020	9020	9020	9020	59
680	20230912	090900	85125820	8920	8960	8960	8920	107
681	20230912	090800	84170770	8930	9010	9010	8930	1500
682	20230912	090700	70724130	8990	8990	9050	8980	1218
683	20230912	090600	59735720	9010	8990	9010	8980	652
684	20230912	090500	53873780	9000	8980	9050	8980	1789
685	20230912	090400	37728660	8990	8920	8990	8890	1185
686	20230912	090300	27142360	8890	8870	8910	8860	2160
687	20230912	090200	7977780	8870	8840	8870	8840	240
688	20230912	090100	5850720	8830	8830	8830	8830	28
689	20230912	090000	5603480	8750	8750	8790	8750	640