KissMeData/025770/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	190200	565515910	8850	8850	8850	8850	3988
3	20230921	190100	565515910	8850	8850	8850	8850	0
4	20230921	190000	565515910	8850	8850	8850	8850	0
5	20230921	185900	565515910	8850	8850	8850	8850	0
6	20230921	185800	565515910	8850	8850	8850	8850	0
7	20230921	185700	565515910	8850	8850	8850	8850	0
8	20230921	185600	565515910	8850	8850	8850	8850	0
9	20230921	185500	565515910	8850	8850	8850	8850	0
10	20230921	185400	565515910	8850	8850	8850	8850	0
11	20230921	185300	565515910	8850	8850	8850	8850	0
12	20230921	185200	565515910	8850	8850	8850	8850	0
13	20230921	185100	565515910	8850	8850	8850	8850	0
14	20230921	185000	565515910	8850	8850	8850	8850	0
15	20230921	184900	565515910	8850	8850	8850	8850	0
16	20230921	184800	565515910	8850	8850	8850	8850	0
17	20230921	184700	565515910	8850	8850	8850	8850	0
18	20230921	184600	565515910	8850	8850	8850	8850	0
19	20230921	184500	565515910	8850	8850	8850	8850	0
20	20230921	184400	565515910	8850	8850	8850	8850	0
21	20230921	184300	565515910	8850	8850	8850	8850	0
22	20230921	184200	565515910	8850	8850	8850	8850	0
23	20230921	184100	565515910	8850	8850	8850	8850	0
24	20230921	184000	565515910	8850	8850	8850	8850	0
25	20230921	183900	565515910	8850	8850	8850	8850	0
26	20230921	183800	565515910	8850	8850	8850	8850	0
27	20230921	183700	565515910	8850	8850	8850	8850	0
28	20230921	183600	565515910	8850	8850	8850	8850	0
29	20230921	183500	565515910	8850	8850	8850	8850	0
30	20230921	183400	565515910	8850	8850	8850	8850	0
31	20230921	183300	565515910	8850	8850	8850	8850	0
32	20230921	183200	565515910	8850	8850	8850	8850	3988
33	20230921	183100	565515910	8850	8850	8850	8850	0
34	20230921	183000	565515910	8850	8850	8850	8850	0
35	20230921	182900	565515910	8850	8850	8850	8850	0
36	20230921	182800	565515910	8850	8850	8850	8850	0
37	20230921	182700	565515910	8850	8850	8850	8850	0
38	20230921	182600	565515910	8850	8850	8850	8850	0
39	20230921	182500	565515910	8850	8850	8850	8850	0
40	20230921	182400	565515910	8850	8850	8850	8850	0
41	20230921	182300	565515910	8850	8850	8850	8850	0
42	20230921	182200	565515910	8850	8850	8850	8850	0
43	20230921	182100	565515910	8850	8850	8850	8850	0
44	20230921	182000	565515910	8850	8850	8850	8850	0
45	20230921	181900	565515910	8850	8850	8850	8850	0
46	20230921	181800	565515910	8850	8850	8850	8850	0
47	20230921	181700	565515910	8850	8850	8850	8850	0
48	20230921	181600	565515910	8850	8850	8850	8850	0
49	20230921	181500	565515910	8850	8850	8850	8850	0
50	20230921	181400	565515910	8850	8850	8850	8850	0
51	20230921	181300	565515910	8850	8850	8850	8850	0
52	20230921	181200	565515910	8850	8850	8850	8850	0
53	20230921	181100	565515910	8850	8850	8850	8850	0
54	20230921	181000	565515910	8850	8850	8850	8850	0
55	20230921	180900	565515910	8850	8850	8850	8850	0
56	20230921	180800	565515910	8850	8850	8850	8850	0
57	20230921	180700	565515910	8850	8850	8850	8850	0
58	20230921	180600	565515910	8850	8850	8850	8850	0
59	20230921	180500	565515910	8850	8850	8850	8850	0
60	20230921	180400	565515910	8850	8850	8850	8850	0
61	20230921	180300	565515910	8850	8850	8850	8850	0
62	20230921	180200	565515910	8850	8850	8850	8850	3988
63	20230921	180100	565515910	8850	8850	8850	8850	0
64	20230921	180000	565515910	8850	8850	8850	8850	0
65	20230921	175900	565515910	8850	8850	8850	8850	0
66	20230921	175800	565515910	8850	8850	8850	8850	0
67	20230921	175700	565515910	8850	8850	8850	8850	0
68	20230921	175600	565515910	8850	8850	8850	8850	0
69	20230921	175500	565515910	8850	8850	8850	8850	0
70	20230921	175400	565515910	8850	8850	8850	8850	0
71	20230921	175300	565515910	8850	8850	8850	8850	0
72	20230921	175200	565515910	8850	8850	8850	8850	0
73	20230921	175100	565515910	8850	8850	8850	8850	0
74	20230921	175000	565515910	8850	8850	8850	8850	0
75	20230921	174900	565515910	8850	8850	8850	8850	0
76	20230921	174800	565515910	8850	8850	8850	8850	0
77	20230921	174700	565515910	8850	8850	8850	8850	0
78	20230921	174600	565515910	8850	8850	8850	8850	0
79	20230921	174500	565515910	8850	8850	8850	8850	0
80	20230921	174400	565515910	8850	8850	8850	8850	0
81	20230921	174300	565515910	8850	8850	8850	8850	0
82	20230921	174200	565515910	8850	8850	8850	8850	0
83	20230921	174100	565515910	8850	8850	8850	8850	0
84	20230921	174000	565515910	8850	8850	8850	8850	0
85	20230921	173900	565515910	8850	8850	8850	8850	0
86	20230921	173800	565515910	8850	8850	8850	8850	0
87	20230921	173700	565515910	8850	8850	8850	8850	0
88	20230921	173600	565515910	8850	8850	8850	8850	0
89	20230921	173500	565515910	8850	8850	8850	8850	0
90	20230921	173400	565515910	8850	8850	8850	8850	0
91	20230921	173300	565515910	8850	8850	8850	8850	0
92	20230921	173200	565515910	8850	8850	8850	8850	3988
93	20230921	173100	565515910	8850	8850	8850	8850	0
94	20230921	173000	565515910	8850	8850	8850	8850	0
95	20230921	172900	565515910	8850	8850	8850	8850	0
96	20230921	172800	565515910	8850	8850	8850	8850	0
97	20230921	172700	565515910	8850	8850	8850	8850	0
98	20230921	172600	565515910	8850	8850	8850	8850	0
99	20230921	172500	565515910	8850	8850	8850	8850	0
100	20230921	172400	565515910	8850	8850	8850	8850	0
101	20230921	172300	565515910	8850	8850	8850	8850	0
102	20230921	172200	565515910	8850	8850	8850	8850	0
103	20230921	172100	565515910	8850	8850	8850	8850	0
104	20230921	172000	565515910	8850	8850	8850	8850	0
105	20230921	171900	565515910	8850	8850	8850	8850	0
106	20230921	171800	565515910	8850	8850	8850	8850	0
107	20230921	171700	565515910	8850	8850	8850	8850	0
108	20230921	171600	565515910	8850	8850	8850	8850	0
109	20230921	171500	565515910	8850	8850	8850	8850	0
110	20230921	171400	565515910	8850	8850	8850	8850	0
111	20230921	171300	565515910	8850	8850	8850	8850	0
112	20230921	171200	565515910	8850	8850	8850	8850	0
113	20230921	171100	565515910	8850	8850	8850	8850	0
114	20230921	171000	565515910	8850	8850	8850	8850	0
115	20230921	170900	565515910	8850	8850	8850	8850	0
116	20230921	170800	565515910	8850	8850	8850	8850	0
117	20230921	170700	565515910	8850	8850	8850	8850	0
118	20230921	170600	565515910	8850	8850	8850	8850	0
119	20230921	170500	565515910	8850	8850	8850	8850	0
120	20230921	170400	565515910	8850	8850	8850	8850	0
121	20230921	170300	565515910	8850	8850	8850	8850	0
122	20230921	170200	565515910	8850	8850	8850	8850	3988
123	20230921	170100	565515910	8850	8850	8850	8850	0
124	20230921	170000	565515910	8850	8850	8850	8850	0
125	20230921	165900	565515910	8850	8850	8850	8850	0
126	20230921	165800	565515910	8850	8850	8850	8850	0
127	20230921	165700	565515910	8850	8850	8850	8850	0
128	20230921	165600	565515910	8850	8850	8850	8850	0
129	20230921	165500	565515910	8850	8850	8850	8850	0
130	20230921	165400	565515910	8850	8850	8850	8850	0
131	20230921	165300	565515910	8850	8850	8850	8850	0
132	20230921	165200	565515910	8850	8850	8850	8850	0
133	20230921	165100	565515910	8850	8850	8850	8850	0
134	20230921	165000	565515910	8850	8850	8850	8850	0
135	20230921	164900	565515910	8850	8850	8850	8850	0
136	20230921	164800	565515910	8850	8850	8850	8850	0
137	20230921	164700	565515910	8850	8850	8850	8850	0
138	20230921	164600	565515910	8850	8850	8850	8850	0
139	20230921	164500	565515910	8850	8850	8850	8850	0
140	20230921	164400	565515910	8850	8850	8850	8850	0
141	20230921	164300	565515910	8850	8850	8850	8850	0
142	20230921	164200	565515910	8850	8850	8850	8850	0
143	20230921	164100	565515910	8850	8850	8850	8850	0
144	20230921	164000	565515910	8850	8850	8850	8850	0
145	20230921	163900	565515910	8850	8850	8850	8850	0
146	20230921	163800	565515910	8850	8850	8850	8850	0
147	20230921	163700	565515910	8850	8850	8850	8850	0
148	20230921	163600	565515910	8850	8850	8850	8850	0
149	20230921	163500	565515910	8850	8850	8850	8850	0
150	20230921	163400	565515910	8850	8850	8850	8850	0
151	20230921	163300	565515910	8850	8850	8850	8850	0
152	20230921	163200	565515910	8850	8850	8850	8850	3988
153	20230921	163100	565515910	8850	8850	8850	8850	0
154	20230921	163000	565515910	8850	8850	8850	8850	0
155	20230921	162900	565515910	8850	8850	8850	8850	0
156	20230921	162800	565515910	8850	8850	8850	8850	0
157	20230921	162700	565515910	8850	8850	8850	8850	0
158	20230921	162600	565515910	8850	8850	8850	8850	0
159	20230921	162500	565515910	8850	8850	8850	8850	0
160	20230921	162400	565515910	8850	8850	8850	8850	0
161	20230921	162300	565515910	8850	8850	8850	8850	0
162	20230921	162200	565515910	8850	8850	8850	8850	0
163	20230921	162100	565515910	8850	8850	8850	8850	0
164	20230921	162000	565515910	8850	8850	8850	8850	0
165	20230921	161900	565515910	8850	8850	8850	8850	0
166	20230921	161800	565515910	8850	8850	8850	8850	0
167	20230921	161700	565515910	8850	8850	8850	8850	0
168	20230921	161600	565515910	8850	8850	8850	8850	0
169	20230921	161500	565515910	8850	8850	8850	8850	0
170	20230921	161400	565515910	8850	8850	8850	8850	0
171	20230921	161300	565515910	8850	8850	8850	8850	0
172	20230921	161200	565515910	8850	8850	8850	8850	0
173	20230921	161100	565515910	8850	8850	8850	8850	0
174	20230921	161000	565515910	8850	8850	8850	8850	0
175	20230921	160900	565515910	8850	8850	8850	8850	0
176	20230921	160800	565515910	8850	8850	8850	8850	0
177	20230921	160700	565515910	8850	8850	8850	8850	0
178	20230921	160600	565515910	8850	8850	8850	8850	0
179	20230921	160500	565515910	8850	8850	8850	8850	0
180	20230921	160400	565515910	8850	8850	8850	8850	0
181	20230921	160300	565515910	8850	8850	8850	8850	0
182	20230921	160200	565515910	8850	8850	8850	8850	3988
183	20230921	160100	565515910	8850	8850	8850	8850	0
184	20230921	160000	565515910	8850	8850	8850	8850	0
185	20230921	155900	565515910	8850	8850	8850	8850	0
186	20230921	155800	565515910	8850	8850	8850	8850	0
187	20230921	155700	565515910	8850	8850	8850	8850	0
188	20230921	155600	565515910	8850	8850	8850	8850	0
189	20230921	155500	565515910	8850	8850	8850	8850	0
190	20230921	155400	565515910	8850	8850	8850	8850	0
191	20230921	155300	565515910	8850	8850	8850	8850	0
192	20230921	155200	565515910	8850	8850	8850	8850	0
193	20230921	155100	565515910	8850	8850	8850	8850	0
194	20230921	155000	565515910	8850	8850	8850	8850	0
195	20230921	154900	565515910	8850	8850	8850	8850	0
196	20230921	154800	565515910	8850	8850	8850	8850	0
197	20230921	154700	565515910	8850	8850	8850	8850	0
198	20230921	154600	565515910	8850	8850	8850	8850	0
199	20230921	154500	565515910	8850	8850	8850	8850	0
200	20230921	154400	565515910	8850	8850	8850	8850	0
201	20230921	154300	565515910	8850	8850	8850	8850	0
202	20230921	154200	565515910	8850	8850	8850	8850	0
203	20230921	154100	565515910	8850	8850	8850	8850	0
204	20230921	154000	565515910	8850	8850	8850	8850	0
205	20230921	153900	565515910	8850	8850	8850	8850	0
206	20230921	153800	565515910	8850	8850	8850	8850	0
207	20230921	153700	565515910	8850	8850	8850	8850	0
208	20230921	153600	565515910	8850	8850	8850	8850	0
209	20230921	153500	565515910	8850	8850	8850	8850	0
210	20230921	153400	565515910	8850	8850	8850	8850	0
211	20230921	153300	565515910	8850	8850	8850	8850	0
212	20230921	153200	565515910	8850	8850	8850	8850	3988
213	20230921	153100	565515910	8850	8850	8850	8850	0
214	20230921	153000	565515910	8850	8850	8850	8850	3988
215	20230921	152900	530222110	8910	8910	8910	8910	0
216	20230921	152800	530222110	8910	8910	8910	8910	0
217	20230921	152700	530222110	8910	8910	8910	8910	0
218	20230921	152600	530222110	8910	8910	8910	8910	0
219	20230921	152500	530222110	8910	8910	8910	8910	0
220	20230921	152400	530222110	8910	8910	8910	8910	0
221	20230921	152300	530222110	8910	8910	8910	8910	0
222	20230921	152200	530222110	8910	8910	8910	8910	0
223	20230921	152100	530222110	8910	8910	8910	8910	0
224	20230921	152000	530222110	8910	8910	8910	8910	0
225	20230921	151900	530222110	8910	8920	8920	8910	34
226	20230921	151800	529918840	8920	8920	8920	8920	0
227	20230921	151700	529918840	8920	8910	8920	8910	145
228	20230921	151600	528626880	8920	8920	8920	8920	50
229	20230921	151500	528180880	8920	8920	8920	8920	11
230	20230921	151400	528082760	8930	8940	8940	8930	57
231	20230921	151300	527573740	8930	8900	8930	8900	467
232	20230921	151200	523415320	8900	8900	8900	8900	5
233	20230921	151100	523370820	8890	8880	8890	8880	1371
234	20230921	151000	511195990	8890	8900	8900	8890	382
235	20230921	150900	507797970	8900	8900	8900	8900	51
236	20230921	150800	507344070	8890	8890	8890	8890	0
237	20230921	150700	507344070	8890	8880	8890	8870	314
238	20230921	150600	504555480	8880	8880	8880	8880	93
239	20230921	150500	503729640	8880	8880	8880	8880	0
240	20230921	150400	503729640	8880	8880	8880	8880	229
241	20230921	150300	501696120	8880	8880	8880	8880	0
242	20230921	150200	501696120	8880	8930	8930	8870	970
243	20230921	150100	493077800	8930	8950	8950	8930	461
244	20230921	150000	488952010	8950	8980	8980	8950	1801
245	20230921	145900	472822870	9000	9010	9010	9000	333
246	20230921	145800	469825590	9010	9000	9020	9000	374
247	20230921	145700	466454880	9000	9010	9010	9000	939
248	20230921	145600	458003420	9010	9010	9010	9010	1
249	20230921	145500	457994410	9000	9000	9000	9000	164
250	20230921	145400	456518410	9000	8990	9000	8990	137
251	20230921	145300	455286770	9000	9000	9000	9000	201
252	20230921	145200	453477770	8990	8980	9000	8980	308
253	20230921	145100	450709460	8980	8970	8980	8970	292
254	20230921	145000	448089700	8970	8960	8970	8960	379
255	20230921	144900	444690650	8960	8960	8960	8960	199
256	20230921	144800	442907610	8960	8950	8960	8950	285
257	20230921	144700	440354860	8960	8950	8960	8950	248
258	20230921	144600	438134780	8950	8940	8950	8940	171
259	20230921	144500	436605930	8940	8940	8940	8940	200
260	20230921	144400	434817930	8930	8930	8930	8930	261
261	20230921	144300	432487200	8930	8920	8930	8920	184
262	20230921	144200	430845390	8910	8910	8910	8910	0
263	20230921	144100	430845390	8910	8910	8910	8910	344
264	20230921	144000	427780350	8900	8900	8900	8900	310
265	20230921	143900	425021350	8890	8890	8890	8890	0
266	20230921	143800	425021350	8890	8890	8890	8890	214
267	20230921	143700	423118890	8880	8880	8880	8880	29
268	20230921	143600	422861370	8880	8880	8880	8880	56
269	20230921	143500	422364090	8870	8870	8870	8870	1
270	20230921	143400	422355220	8870	8870	8870	8870	0
271	20230921	143300	422355220	8870	8870	8870	8870	0
272	20230921	143200	422355220	8870	8870	8870	8870	180
273	20230921	143100	420758620	8870	8860	8870	8860	91
274	20230921	143000	419952190	8870	8870	8870	8870	50
275	20230921	142900	419508690	8870	8870	8870	8870	90
276	20230921	142800	418710390	8870	8860	8870	8860	660
277	20230921	142700	412857090	8870	8870	8870	8870	48
278	20230921	142600	412431330	8870	8870	8870	8870	50
279	20230921	142500	411987830	8870	8870	8870	8870	452
280	20230921	142400	407978590	8870	8870	8870	8870	0
281	20230921	142300	407978590	8870	8870	8870	8870	48
282	20230921	142200	407552830	8870	8870	8870	8870	0
283	20230921	142100	407552830	8870	8870	8870	8870	54
284	20230921	142000	407073850	8880	8870	8880	8870	148
285	20230921	141900	405760860	8870	8870	8870	8870	309
286	20230921	141800	403020030	8880	8880	8880	8880	0
287	20230921	141700	403020030	8880	8880	8880	8880	46
288	20230921	141600	402611550	8880	8880	8880	8880	3
289	20230921	141500	402584910	8880	8880	8880	8880	0
290	20230921	141400	402584910	8880	8880	8880	8880	101
291	20230921	141300	401688030	8880	8880	8880	8880	237
292	20230921	141200	399583470	8880	8880	8880	8880	0
293	20230921	141100	399583470	8880	8880	8880	8880	0
294	20230921	141000	399583470	8880	8880	8880	8880	38
295	20230921	140900	399246030	8880	8880	8880	8880	55
296	20230921	140800	398757630	8880	8880	8880	8880	0
297	20230921	140700	398757630	8880	8880	8880	8880	217
298	20230921	140600	396830670	8890	8890	8890	8890	51
299	20230921	140500	396377280	8890	8890	8890	8890	0
300	20230921	140400	396377280	8890	8890	8890	8890	0
301	20230921	140300	396377280	8890	8890	8890	8890	0
302	20230921	140200	396377280	8890	8890	8890	8890	76
303	20230921	140100	395701640	8900	8900	8900	8900	0
304	20230921	140000	395701640	8900	8900	8900	8900	0
305	20230921	135900	395701640	8900	8880	8900	8880	921
306	20230921	135800	387515520	8870	8870	8870	8870	0
307	20230921	135700	387515520	8870	8870	8870	8870	266
308	20230921	135600	385156100	8880	8880	8880	8880	0
309	20230921	135500	385156100	8880	8880	8880	8880	39
310	20230921	135400	384809780	8880	8880	8880	8880	0
311	20230921	135300	384809780	8880	8880	8890	8880	124
312	20230921	135200	383708110	8870	8870	8870	8870	116
313	20230921	135100	382679190	8880	8870	8880	8870	71
314	20230921	135000	382048860	8880	8880	8880	8880	0
315	20230921	134900	382048860	8880	8880	8880	8880	138
316	20230921	134800	380823420	8880	8880	8880	8880	17
317	20230921	134700	380672460	8880	8870	8880	8870	35
318	20230921	134600	380361830	8880	8880	8890	8880	65
319	20230921	134500	379784530	8890	8890	8890	8890	52
320	20230921	134400	379322250	8890	8890	8890	8890	10
321	20230921	134300	379233350	8880	8880	8880	8880	7
322	20230921	134200	379171190	8870	8890	8890	8870	205
323	20230921	134100	377351570	8890	8890	8890	8890	11
324	20230921	134000	377253780	8890	8880	8890	8880	35
325	20230921	133900	376942800	8890	8890	8890	8890	100
326	20230921	133800	376053800	8890	8890	8890	8890	0
327	20230921	133700	376053800	8890	8890	8890	8890	16
328	20230921	133600	375911560	8890	8880	8890	8880	44
329	20230921	133500	375520570	8900	8900	8900	8900	4
330	20230921	133400	375484970	8890	8890	8890	8890	0
331	20230921	133300	375484970	8890	8880	8890	8880	140
332	20230921	133200	374241530	8880	8890	8890	8870	385
333	20230921	133100	370822640	8890	8890	8890	8890	0
334	20230921	133000	370822640	8890	8890	8890	8890	0
335	20230921	132900	370822640	8890	8900	8900	8890	91
336	20230921	132800	370013050	8890	8900	8900	8890	118
337	20230921	132700	368963010	8900	8900	8900	8900	0
338	20230921	132600	368963010	8900	8900	8900	8900	0
339	20230921	132500	368963010	8900	8890	8900	8890	569
340	20230921	132400	363904200	8870	8870	8870	8870	0
341	20230921	132300	363904200	8870	8880	8880	8870	293
342	20230921	132200	361302690	8890	8890	8890	8890	107
343	20230921	132100	360351460	8890	8910	8910	8890	222
344	20230921	132000	358375920	8920	8920	8920	8920	0
345	20230921	131900	358375920	8920	8920	8920	8920	1
346	20230921	131800	358367000	8930	8930	8930	8930	45
347	20230921	131700	357965150	8930	8930	8930	8930	0
348	20230921	131600	357965150	8930	8920	8930	8920	66
349	20230921	131500	357376110	8930	8930	8930	8930	0
350	20230921	131400	357376110	8930	8900	8930	8900	99
351	20230921	131300	356492810	8910	8910	8910	8910	41
352	20230921	131200	356127500	8910	8910	8910	8910	200
353	20230921	131100	354345500	8910	8910	8910	8910	201
354	20230921	131000	352554590	8910	8920	8920	8910	52
355	20230921	130900	352090770	8920	8920	8920	8920	0
356	20230921	130800	352090770	8920	8920	8920	8920	11
357	20230921	130700	351992650	8920	8920	8920	8920	0
358	20230921	130600	351992650	8920	8910	8920	8910	56
359	20230921	130500	351493140	8920	8910	8920	8910	244
360	20230921	130400	349319050	8910	8910	8910	8910	0
361	20230921	130300	349319050	8910	8910	8910	8910	115
362	20230921	130200	348294400	8900	8900	8900	8900	30
363	20230921	130100	348027400	8890	8920	8920	8890	569
364	20230921	130000	342959630	8920	8920	8920	8920	18
365	20230921	125900	342799070	8920	8920	8930	8920	481
366	20230921	125800	338506810	8920	8920	8920	8920	20
367	20230921	125700	338328410	8930	8930	8930	8930	0
368	20230921	125600	338328410	8930	8930	8930	8930	0
369	20230921	125500	338328410	8930	8930	8930	8930	41
370	20230921	125400	337962280	8930	8930	8930	8930	10
371	20230921	125300	337872980	8930	8930	8930	8930	0
372	20230921	125200	337872980	8930	8930	8930	8930	0
373	20230921	125100	337872980	8930	8930	8930	8930	63
374	20230921	125000	337310390	8930	8930	8930	8930	0
375	20230921	124900	337310390	8930	8930	8930	8930	320
376	20230921	124800	334452790	8930	8930	8930	8930	37
377	20230921	124700	334122380	8930	8930	8930	8930	0
378	20230921	124600	334122380	8930	8930	8930	8930	0
379	20230921	124500	334122380	8930	8930	8930	8930	0
380	20230921	124400	334122380	8930	8920	8930	8920	62
381	20230921	124300	333568840	8930	8930	8930	8930	0
382	20230921	124200	333568840	8930	8930	8930	8930	12
383	20230921	124100	333461680	8930	8930	8930	8930	31
384	20230921	124000	333184850	8930	8930	8930	8930	57
385	20230921	123900	332675840	8930	8930	8930	8930	17
386	20230921	123800	332524030	8930	8930	8930	8930	17
387	20230921	123700	332372220	8930	8930	8930	8930	71
388	20230921	123600	331738190	8930	8930	8930	8930	0
389	20230921	123500	331738190	8930	8930	8930	8930	19
390	20230921	123400	331568520	8930	8930	8930	8930	15
391	20230921	123300	331434570	8930	8920	8930	8920	151
392	20230921	123200	330086670	8920	8920	8920	8920	180
393	20230921	123100	328481070	8920	8920	8920	8920	0
394	20230921	123000	328481070	8920	8920	8920	8920	0
395	20230921	122900	328481070	8920	8930	8930	8920	56
396	20230921	122800	327981040	8920	8920	8920	8920	90
397	20230921	122700	327178240	8920	8920	8920	8920	27
398	20230921	122600	326937400	8930	8930	8930	8930	0
399	20230921	122500	326937400	8930	8920	8930	8920	69
400	20230921	122400	326321430	8920	8920	8920	8920	0
401	20230921	122300	326321430	8920	8920	8920	8920	26
402	20230921	122200	326089510	8920	8920	8920	8920	100
403	20230921	122100	325197510	8920	8920	8920	8920	0
404	20230921	122000	325197510	8920	8920	8920	8920	8
405	20230921	121900	325126150	8920	8920	8920	8920	12
406	20230921	121800	325019110	8920	8920	8920	8920	79
407	20230921	121700	324314430	8910	8910	8910	8910	16
408	20230921	121600	324171870	8920	8920	8920	8920	0
409	20230921	121500	324171870	8920	8920	8920	8920	52
410	20230921	121400	323708030	8920	8930	8930	8920	54
411	20230921	121300	323225830	8920	8920	8920	8920	0
412	20230921	121200	323225830	8920	8920	8920	8920	50
413	20230921	121100	322779830	8930	8930	8930	8930	77
414	20230921	121000	322092220	8930	8930	8930	8930	48
415	20230921	120900	321663580	8920	8920	8920	8920	112
416	20230921	120800	320664540	8930	8930	8930	8930	8
417	20230921	120700	320593100	8920	8920	8930	8920	114
418	20230921	120600	319575700	8920	8920	8920	8920	12
419	20230921	120500	319468660	8920	8920	8920	8920	0
420	20230921	120400	319468660	8920	8940	8940	8920	500
421	20230921	120300	315007270	8950	8950	8950	8950	48
422	20230921	120200	314577670	8940	8940	8940	8940	12
423	20230921	120100	314470390	8950	8950	8950	8950	0
424	20230921	120000	314470390	8950	8950	8950	8950	0
425	20230921	115900	314470390	8950	8950	8950	8950	136
426	20230921	115800	313253190	8940	8940	8940	8940	59
427	20230921	115700	312725730	8930	8930	8930	8930	0
428	20230921	115600	312725730	8930	8940	8940	8930	42
429	20230921	115500	312350300	8940	8940	8940	8940	0
430	20230921	115400	312350300	8940	8940	8940	8940	0
431	20230921	115300	312350300	8940	8940	8940	8940	5
432	20230921	115200	312305600	8940	8940	8940	8940	61
433	20230921	115100	311760260	8940	8940	8940	8940	0
434	20230921	115000	311760260	8940	8940	8940	8940	59
435	20230921	114900	311232800	8950	8950	8950	8950	1
436	20230921	114800	311223850	8940	8940	8940	8940	47
437	20230921	114700	310803670	8930	8930	8930	8930	0
438	20230921	114600	310803670	8930	8930	8930	8930	78
439	20230921	114500	310107130	8930	8930	8930	8930	0
440	20230921	114400	310107130	8930	8920	8930	8920	55
441	20230921	114300	309616000	8930	8930	8930	8930	0
442	20230921	114200	309616000	8930	8930	8930	8930	0
443	20230921	114100	309616000	8930	8930	8930	8930	47
444	20230921	114000	309196290	8930	8930	8930	8930	40
445	20230921	113900	308839090	8930	8930	8930	8930	15
446	20230921	113800	308705140	8940	8940	8940	8940	0
447	20230921	113700	308705140	8940	8940	8940	8940	60
448	20230921	113600	308168740	8930	8930	8930	8930	0
449	20230921	113500	308168740	8930	8930	8930	8930	0
450	20230921	113400	308168740	8930	8930	8930	8930	0
451	20230921	113300	308168740	8930	8930	8930	8930	45
452	20230921	113200	307766890	8920	8920	8920	8920	0
453	20230921	113100	307766890	8920	8920	8920	8920	0
454	20230921	113000	307766890	8920	8920	8920	8920	0
455	20230921	112900	307766890	8920	8920	8920	8920	25
456	20230921	112800	307543890	8910	8910	8910	8910	1
457	20230921	112700	307534980	8930	8920	8930	8920	43
458	20230921	112600	307151400	8910	8920	8920	8910	66
459	20230921	112500	306562850	8920	8920	8920	8920	0
460	20230921	112400	306562850	8920	8920	8920	8920	0
461	20230921	112300	306562850	8920	8920	8920	8920	15
462	20230921	112200	306429050	8930	8910	8930	8910	67
463	20230921	112100	305831750	8910	8910	8910	8910	0
464	20230921	112000	305831750	8910	8910	8910	8910	13
465	20230921	111900	305715920	8940	8940	8940	8940	0
466	20230921	111800	305715920	8940	8910	8940	8910	148
467	20230921	111700	304396480	8910	8910	8910	8910	0
468	20230921	111600	304396480	8910	8910	8910	8910	5
469	20230921	111500	304351930	8910	8910	8910	8910	83
470	20230921	111400	303612400	8910	8910	8910	8910	4
471	20230921	111300	303576760	8920	8920	8920	8920	0
472	20230921	111200	303576760	8920	8930	8930	8920	47
473	20230921	111100	303157200	8920	8910	8920	8910	371
474	20230921	111000	299851410	8910	8910	8910	8910	0
475	20230921	110900	299851410	8910	8910	8910	8910	0
476	20230921	110800	299851410	8910	8910	8910	8910	277
477	20230921	110700	297383340	8920	8920	8920	8920	56
478	20230921	110600	296883820	8910	8910	8910	8910	0
479	20230921	110500	296883820	8910	8910	8910	8910	0
480	20230921	110400	296883820	8910	8910	8910	8910	0
481	20230921	110300	296883820	8910	8910	8910	8910	47
482	20230921	110200	296465050	8890	8890	8890	8890	24
483	20230921	110100	296251690	8910	8900	8910	8900	123
484	20230921	110000	295156570	8900	8890	8900	8890	250
485	20230921	105900	292933280	8890	8890	8890	8890	1
486	20230921	105800	292924390	8890	8890	8890	8890	0
487	20230921	105700	292924390	8890	8890	8890	8890	0
488	20230921	105600	292924390	8890	8890	8890	8890	48
489	20230921	105500	292497670	8890	8880	8890	8880	266
490	20230921	105400	290135580	8880	8880	8880	8880	0
491	20230921	105300	290135580	8880	8880	8880	8880	17
492	20230921	105200	289984620	8870	8880	8880	8870	150
493	20230921	105100	288653960	8870	8900	8900	8870	480
494	20230921	105000	284393940	8900	8900	8900	8900	17
495	20230921	104900	284242640	8900	8900	8900	8900	33
496	20230921	104800	283948940	8910	8900	8910	8900	60
497	20230921	104700	283414500	8910	8900	8910	8900	20
498	20230921	104600	283236470	8920	8920	8920	8920	24
499	20230921	104500	283022390	8920	8920	8920	8920	62
500	20230921	104400	282469350	8920	8920	8920	8920	14
501	20230921	104300	282344470	8960	8960	8960	8960	0
502	20230921	104200	282344470	8960	8960	8960	8960	0
503	20230921	104100	282344470	8960	8940	8960	8940	54
504	20230921	104000	281861690	8940	8940	8940	8940	0
505	20230921	103900	281861690	8940	8910	8940	8910	320
506	20230921	103800	279007350	8910	8910	8910	8910	0
507	20230921	103700	279007350	8910	8910	8910	8910	56
508	20230921	103600	278508390	8910	8910	8910	8910	34
509	20230921	103500	278205450	8920	8920	8920	8920	0
510	20230921	103400	278205450	8920	8920	8920	8920	0
511	20230921	103300	278205450	8920	8920	8920	8920	44
512	20230921	103200	277812970	8910	8910	8920	8910	821
513	20230921	103100	270497660	8910	8920	8930	8910	122
514	20230921	103000	269409870	8910	8910	8910	8910	28
515	20230921	102900	269160390	8910	8910	8910	8910	22
516	20230921	102800	268964370	8920	8920	8920	8920	60
517	20230921	102700	268429170	8910	8920	8920	8900	582
518	20230921	102600	263240850	8920	8920	8920	8920	38
519	20230921	102500	262901890	8920	8920	8920	8920	0
520	20230921	102400	262901890	8920	8900	8930	8900	768
521	20230921	102300	256048940	8900	8900	8900	8900	21
522	20230921	102200	255862040	8900	8900	8900	8900	57
523	20230921	102100	255354740	8890	8890	8890	8890	0
524	20230921	102000	255354740	8890	8890	8890	8890	0
525	20230921	101900	255354740	8890	8890	8890	8890	61
526	20230921	101800	254812450	8890	8890	8890	8890	0
527	20230921	101700	254812450	8890	8890	8890	8890	0
528	20230921	101600	254812450	8890	8900	8900	8890	17
529	20230921	101500	254661250	8900	8900	8900	8900	58
530	20230921	101400	254145050	8900	8900	8900	8900	0
531	20230921	101300	254145050	8900	8900	8900	8900	33
532	20230921	101200	253851350	8900	8900	8900	8900	71
533	20230921	101100	253219450	8880	8890	8890	8880	204
534	20230921	101000	251407580	8880	8890	8890	8880	52
535	20230921	100900	250945770	8890	8900	8900	8890	33
536	20230921	100800	250652080	8910	8910	8910	8910	0
537	20230921	100700	250652080	8910	8910	8910	8910	62
538	20230921	100600	250099660	8910	8910	8910	8910	0
539	20230921	100500	250099660	8910	8900	8910	8900	6
540	20230921	100400	250046250	8900	8900	8910	8900	44
541	20230921	100300	249654270	8900	8900	8900	8900	51
542	20230921	100200	249200370	8910	8950	8950	8910	109
543	20230921	100100	248225460	8950	8950	8950	8950	30
544	20230921	100000	247956960	8950	8950	8960	8950	182
545	20230921	095900	246326840	8950	8940	9010	8930	395
546	20230921	095800	242793780	8940	8960	9010	8890	805
547	20230921	095700	235619960	9020	8890	9030	8890	981
548	20230921	095600	226808880	8890	8890	8890	8880	161
549	20230921	095500	225377760	8880	8880	8880	8880	16
550	20230921	095400	225235680	8880	8880	8880	8880	11
551	20230921	095300	225138000	8880	8880	8880	8880	10
552	20230921	095200	225049200	8890	8880	8890	8880	93
553	20230921	095100	224222620	8880	8880	8880	8880	13
554	20230921	095000	224107180	8880	8880	8890	8880	101
555	20230921	094900	223210280	8880	8870	8890	8870	178
556	20230921	094800	221629590	8880	8880	8880	8880	0
557	20230921	094700	221629590	8880	8870	8880	8870	163
558	20230921	094600	220183650	8880	8840	8880	8840	265
559	20230921	094500	217834140	8840	8830	8840	8830	95
560	20230921	094400	216995230	8810	8810	8810	8810	11
561	20230921	094300	216898320	8810	8810	8810	8810	0
562	20230921	094200	216898320	8810	8810	8810	8810	103
563	20230921	094100	215990890	8810	8830	8830	8810	71
564	20230921	094000	215365040	8840	8830	8840	8810	296
565	20230921	093900	212755030	8830	8850	8850	8830	168
566	20230921	093800	211269560	8860	8860	8860	8860	4
567	20230921	093700	211234120	8850	8840	8850	8840	97
568	20230921	093600	210375970	8910	8800	8910	8790	799
569	20230921	093500	203339520	8800	8820	8820	8800	4300
570	20230921	093400	165435600	8830	8830	8830	8820	507
571	20230921	093300	160963390	8830	8830	8830	8830	308
572	20230921	093200	158243750	8830	8830	8830	8830	230
573	20230921	093100	156212850	8840	8830	8840	8830	230
574	20230921	093000	154181940	8830	8830	8830	8830	614
575	20230921	092900	148760320	8830	8820	8830	8820	314
576	20230921	092800	145990180	8830	8830	8830	8830	464
577	20230921	092700	141893060	8840	8850	8850	8840	269
578	20230921	092600	139514580	8860	8830	8860	8830	447
579	20230921	092500	135564960	8830	8830	8850	8830	1333
580	20230921	092400	123787700	8830	8830	8830	8830	618
581	20230921	092300	118330760	8840	8860	8860	8840	269
582	20230921	092200	115948880	8840	8850	8850	8840	634
583	20230921	092100	110342600	8860	8870	8870	8860	134
584	20230921	092000	109155270	8870	8860	8870	8860	353
585	20230921	091900	106026450	8870	8850	8870	8840	292
586	20230921	091800	103443930	8850	8860	8860	8850	1617
587	20230921	091700	89132030	8860	8850	8860	8850	762
588	20230921	091600	82388270	8860	8880	8880	8860	138
589	20230921	091500	81165150	8880	8860	8880	8860	487
590	20230921	091400	76846050	8860	8880	8880	8860	60
591	20230921	091300	76313570	8870	8850	8870	8850	1197
592	20230921	091200	65719500	8860	8860	8860	8860	218
593	20230921	091100	63788020	8860	8860	8860	8860	137
594	20230921	091000	62574200	8890	8850	8910	8830	2527
595	20230921	090900	40212470	8850	8860	8860	8850	468
596	20230921	090800	36067860	8870	8860	8870	8860	71
597	20230921	090700	35438190	8860	8860	8860	8860	510
598	20230921	090600	30919590	8860	8870	8880	8860	292
599	20230921	090500	28329520	8870	8860	8870	8860	335
600	20230921	090400	25360530	8870	8890	8890	8870	1105
601	20230921	090300	15550400	8890	8890	8890	8890	106
602	20230921	090200	14608060	8890	8910	8910	8890	30
603	20230921	090100	14340900	8900	8930	8930	8900	13
604	20230921	090000	14225080	8930	8870	8970	8870	1603