KissMeData/115960/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195200	1109456490	17740	17740	17740	17740	1068
3	20230911	195100	1109456490	17740	17740	17740	17740	0
4	20230911	195000	1109456490	17740	17740	17740	17740	0
5	20230911	194900	1109456490	17740	17740	17740	17740	0
6	20230911	194800	1109456490	17740	17740	17740	17740	0
7	20230911	194700	1109456490	17740	17740	17740	17740	0
8	20230911	194600	1109456490	17740	17740	17740	17740	0
9	20230911	194500	1109456490	17740	17740	17740	17740	0
10	20230911	194400	1109456490	17740	17740	17740	17740	0
11	20230911	194300	1109456490	17740	17740	17740	17740	0
12	20230911	194200	1109456490	17740	17740	17740	17740	0
13	20230911	194100	1109456490	17740	17740	17740	17740	0
14	20230911	194000	1109456490	17740	17740	17740	17740	0
15	20230911	193900	1109456490	17740	17740	17740	17740	0
16	20230911	193800	1109456490	17740	17740	17740	17740	0
17	20230911	193700	1109456490	17740	17740	17740	17740	0
18	20230911	193600	1109456490	17740	17740	17740	17740	0
19	20230911	193500	1109456490	17740	17740	17740	17740	0
20	20230911	193400	1109456490	17740	17740	17740	17740	0
21	20230911	193300	1109456490	17740	17740	17740	17740	0
22	20230911	193200	1109456490	17740	17740	17740	17740	0
23	20230911	193100	1109456490	17740	17740	17740	17740	0
24	20230911	193000	1109456490	17740	17740	17740	17740	0
25	20230911	192900	1109456490	17740	17740	17740	17740	0
26	20230911	192800	1109456490	17740	17740	17740	17740	0
27	20230911	192700	1109456490	17740	17740	17740	17740	0
28	20230911	192600	1109456490	17740	17740	17740	17740	0
29	20230911	192500	1109456490	17740	17740	17740	17740	0
30	20230911	192400	1109456490	17740	17740	17740	17740	0
31	20230911	192300	1109456490	17740	17740	17740	17740	0
32	20230911	192200	1109456490	17740	17740	17740	17740	1068
33	20230911	192100	1109456490	17740	17740	17740	17740	0
34	20230911	192000	1109456490	17740	17740	17740	17740	0
35	20230911	191900	1109456490	17740	17740	17740	17740	0
36	20230911	191800	1109456490	17740	17740	17740	17740	0
37	20230911	191700	1109456490	17740	17740	17740	17740	0
38	20230911	191600	1109456490	17740	17740	17740	17740	0
39	20230911	191500	1109456490	17740	17740	17740	17740	0
40	20230911	191400	1109456490	17740	17740	17740	17740	0
41	20230911	191300	1109456490	17740	17740	17740	17740	0
42	20230911	191200	1109456490	17740	17740	17740	17740	0
43	20230911	191100	1109456490	17740	17740	17740	17740	0
44	20230911	191000	1109456490	17740	17740	17740	17740	0
45	20230911	190900	1109456490	17740	17740	17740	17740	0
46	20230911	190800	1109456490	17740	17740	17740	17740	0
47	20230911	190700	1109456490	17740	17740	17740	17740	0
48	20230911	190600	1109456490	17740	17740	17740	17740	0
49	20230911	190500	1109456490	17740	17740	17740	17740	0
50	20230911	190400	1109456490	17740	17740	17740	17740	0
51	20230911	190300	1109456490	17740	17740	17740	17740	0
52	20230911	190200	1109456490	17740	17740	17740	17740	0
53	20230911	190100	1109456490	17740	17740	17740	17740	0
54	20230911	190000	1109456490	17740	17740	17740	17740	0
55	20230911	185900	1109456490	17740	17740	17740	17740	0
56	20230911	185800	1109456490	17740	17740	17740	17740	0
57	20230911	185700	1109456490	17740	17740	17740	17740	0
58	20230911	185600	1109456490	17740	17740	17740	17740	0
59	20230911	185500	1109456490	17740	17740	17740	17740	0
60	20230911	185400	1109456490	17740	17740	17740	17740	0
61	20230911	185300	1109456490	17740	17740	17740	17740	0
62	20230911	185200	1109456490	17740	17740	17740	17740	1068
63	20230911	185100	1109456490	17740	17740	17740	17740	0
64	20230911	185000	1109456490	17740	17740	17740	17740	0
65	20230911	184900	1109456490	17740	17740	17740	17740	0
66	20230911	184800	1109456490	17740	17740	17740	17740	0
67	20230911	184700	1109456490	17740	17740	17740	17740	0
68	20230911	184600	1109456490	17740	17740	17740	17740	0
69	20230911	184500	1109456490	17740	17740	17740	17740	0
70	20230911	184400	1109456490	17740	17740	17740	17740	0
71	20230911	184300	1109456490	17740	17740	17740	17740	0
72	20230911	184200	1109456490	17740	17740	17740	17740	0
73	20230911	184100	1109456490	17740	17740	17740	17740	0
74	20230911	184000	1109456490	17740	17740	17740	17740	0
75	20230911	183900	1109456490	17740	17740	17740	17740	0
76	20230911	183800	1109456490	17740	17740	17740	17740	0
77	20230911	183700	1109456490	17740	17740	17740	17740	0
78	20230911	183600	1109456490	17740	17740	17740	17740	0
79	20230911	183500	1109456490	17740	17740	17740	17740	0
80	20230911	183400	1109456490	17740	17740	17740	17740	0
81	20230911	183300	1109456490	17740	17740	17740	17740	0
82	20230911	183200	1109456490	17740	17740	17740	17740	0
83	20230911	183100	1109456490	17740	17740	17740	17740	0
84	20230911	183000	1109456490	17740	17740	17740	17740	0
85	20230911	182900	1109456490	17740	17740	17740	17740	0
86	20230911	182800	1109456490	17740	17740	17740	17740	0
87	20230911	182700	1109456490	17740	17740	17740	17740	0
88	20230911	182600	1109456490	17740	17740	17740	17740	0
89	20230911	182500	1109456490	17740	17740	17740	17740	0
90	20230911	182400	1109456490	17740	17740	17740	17740	0
91	20230911	182300	1109456490	17740	17740	17740	17740	0
92	20230911	182200	1109456490	17740	17740	17740	17740	1068
93	20230911	182100	1109456490	17740	17740	17740	17740	0
94	20230911	182000	1109456490	17740	17740	17740	17740	0
95	20230911	181900	1109456490	17740	17740	17740	17740	0
96	20230911	181800	1109456490	17740	17740	17740	17740	0
97	20230911	181700	1109456490	17740	17740	17740	17740	0
98	20230911	181600	1109456490	17740	17740	17740	17740	0
99	20230911	181500	1109456490	17740	17740	17740	17740	0
100	20230911	181400	1109456490	17740	17740	17740	17740	0
101	20230911	181300	1109456490	17740	17740	17740	17740	0
102	20230911	181200	1109456490	17740	17740	17740	17740	0
103	20230911	181100	1109456490	17740	17740	17740	17740	0
104	20230911	181000	1109456490	17740	17740	17740	17740	0
105	20230911	180900	1109456490	17740	17740	17740	17740	0
106	20230911	180800	1109456490	17740	17740	17740	17740	0
107	20230911	180700	1109456490	17740	17740	17740	17740	0
108	20230911	180600	1109456490	17740	17740	17740	17740	0
109	20230911	180500	1109456490	17740	17740	17740	17740	0
110	20230911	180400	1109456490	17740	17740	17740	17740	0
111	20230911	180300	1109456490	17740	17740	17740	17740	0
112	20230911	180200	1109456490	17740	17740	17740	17740	0
113	20230911	180100	1109456490	17740	17740	17740	17740	0
114	20230911	180000	1109456490	17740	17740	17740	17740	0
115	20230911	175900	1109456490	17740	17740	17740	17740	0
116	20230911	175800	1109456490	17740	17740	17740	17740	0
117	20230911	175700	1109456490	17740	17740	17740	17740	0
118	20230911	175600	1109456490	17740	17740	17740	17740	0
119	20230911	175500	1109456490	17740	17740	17740	17740	0
120	20230911	175400	1109456490	17740	17740	17740	17740	0
121	20230911	175300	1109456490	17740	17740	17740	17740	0
122	20230911	175200	1109456490	17740	17740	17740	17740	1068
123	20230911	175100	1109456490	17740	17740	17740	17740	0
124	20230911	175000	1109456490	17740	17740	17740	17740	0
125	20230911	174900	1109456490	17740	17740	17740	17740	0
126	20230911	174800	1109456490	17740	17740	17740	17740	0
127	20230911	174700	1109456490	17740	17740	17740	17740	0
128	20230911	174600	1109456490	17740	17740	17740	17740	0
129	20230911	174500	1109456490	17740	17740	17740	17740	0
130	20230911	174400	1109456490	17740	17740	17740	17740	0
131	20230911	174300	1109456490	17740	17740	17740	17740	0
132	20230911	174200	1109456490	17740	17740	17740	17740	0
133	20230911	174100	1109456490	17740	17740	17740	17740	0
134	20230911	174000	1109456490	17740	17740	17740	17740	0
135	20230911	173900	1109456490	17740	17740	17740	17740	0
136	20230911	173800	1109456490	17740	17740	17740	17740	0
137	20230911	173700	1109456490	17740	17740	17740	17740	0
138	20230911	173600	1109456490	17740	17740	17740	17740	0
139	20230911	173500	1109456490	17740	17740	17740	17740	0
140	20230911	173400	1109456490	17740	17740	17740	17740	0
141	20230911	173300	1109456490	17740	17740	17740	17740	0
142	20230911	173200	1109456490	17740	17740	17740	17740	0
143	20230911	173100	1109456490	17740	17740	17740	17740	0
144	20230911	173000	1109456490	17740	17740	17740	17740	0
145	20230911	172900	1109456490	17740	17740	17740	17740	0
146	20230911	172800	1109456490	17740	17740	17740	17740	0
147	20230911	172700	1109456490	17740	17740	17740	17740	0
148	20230911	172600	1109456490	17740	17740	17740	17740	0
149	20230911	172500	1109456490	17740	17740	17740	17740	0
150	20230911	172400	1109456490	17740	17740	17740	17740	0
151	20230911	172300	1109456490	17740	17740	17740	17740	0
152	20230911	172200	1109456490	17740	17740	17740	17740	1068
153	20230911	172100	1109456490	17740	17740	17740	17740	0
154	20230911	172000	1109456490	17740	17740	17740	17740	0
155	20230911	171900	1109456490	17740	17740	17740	17740	0
156	20230911	171800	1109456490	17740	17740	17740	17740	0
157	20230911	171700	1109456490	17740	17740	17740	17740	0
158	20230911	171600	1109456490	17740	17740	17740	17740	0
159	20230911	171500	1109456490	17740	17740	17740	17740	0
160	20230911	171400	1109456490	17740	17740	17740	17740	0
161	20230911	171300	1109456490	17740	17740	17740	17740	0
162	20230911	171200	1109456490	17740	17740	17740	17740	0
163	20230911	171100	1109456490	17740	17740	17740	17740	0
164	20230911	171000	1109456490	17740	17740	17740	17740	0
165	20230911	170900	1109456490	17740	17740	17740	17740	0
166	20230911	170800	1109456490	17740	17740	17740	17740	0
167	20230911	170700	1109456490	17740	17740	17740	17740	0
168	20230911	170600	1109456490	17740	17740	17740	17740	0
169	20230911	170500	1109456490	17740	17740	17740	17740	0
170	20230911	170400	1109456490	17740	17740	17740	17740	0
171	20230911	170300	1109456490	17740	17740	17740	17740	0
172	20230911	170200	1109456490	17740	17740	17740	17740	0
173	20230911	170100	1109456490	17740	17740	17740	17740	0
174	20230911	170000	1109456490	17740	17740	17740	17740	0
175	20230911	165900	1109456490	17740	17740	17740	17740	0
176	20230911	165800	1109456490	17740	17740	17740	17740	0
177	20230911	165700	1109456490	17740	17740	17740	17740	0
178	20230911	165600	1109456490	17740	17740	17740	17740	0
179	20230911	165500	1109456490	17740	17740	17740	17740	0
180	20230911	165400	1109456490	17740	17740	17740	17740	0
181	20230911	165300	1109456490	17740	17740	17740	17740	0
182	20230911	165200	1109456490	17740	17740	17740	17740	1068
183	20230911	165100	1109456490	17740	17740	17740	17740	0
184	20230911	165000	1109456490	17740	17740	17740	17740	0
185	20230911	164900	1109456490	17740	17740	17740	17740	0
186	20230911	164800	1109456490	17740	17740	17740	17740	0
187	20230911	164700	1109456490	17740	17740	17740	17740	0
188	20230911	164600	1109456490	17740	17740	17740	17740	0
189	20230911	164500	1109456490	17740	17740	17740	17740	0
190	20230911	164400	1109456490	17740	17740	17740	17740	0
191	20230911	164300	1109456490	17740	17740	17740	17740	0
192	20230911	164200	1109456490	17740	17740	17740	17740	0
193	20230911	164100	1109456490	17740	17740	17740	17740	0
194	20230911	164000	1109456490	17740	17740	17740	17740	0
195	20230911	163900	1109456490	17740	17740	17740	17740	0
196	20230911	163800	1109456490	17740	17740	17740	17740	0
197	20230911	163700	1109456490	17740	17740	17740	17740	0
198	20230911	163600	1109456490	17740	17740	17740	17740	0
199	20230911	163500	1109456490	17740	17740	17740	17740	0
200	20230911	163400	1109456490	17740	17740	17740	17740	0
201	20230911	163300	1109456490	17740	17740	17740	17740	0
202	20230911	163200	1109456490	17740	17740	17740	17740	0
203	20230911	163100	1109456490	17740	17740	17740	17740	0
204	20230911	163000	1109456490	17740	17740	17740	17740	0
205	20230911	162900	1109456490	17740	17740	17740	17740	0
206	20230911	162800	1109456490	17740	17740	17740	17740	0
207	20230911	162700	1109456490	17740	17740	17740	17740	0
208	20230911	162600	1109456490	17740	17740	17740	17740	0
209	20230911	162500	1109456490	17740	17740	17740	17740	0
210	20230911	162400	1109456490	17740	17740	17740	17740	0
211	20230911	162300	1109456490	17740	17740	17740	17740	0
212	20230911	162200	1109456490	17740	17740	17740	17740	1068
213	20230911	162100	1109456490	17740	17740	17740	17740	0
214	20230911	162000	1109456490	17740	17740	17740	17740	0
215	20230911	161900	1109456490	17740	17740	17740	17740	0
216	20230911	161800	1109456490	17740	17740	17740	17740	0
217	20230911	161700	1109456490	17740	17740	17740	17740	0
218	20230911	161600	1109456490	17740	17740	17740	17740	0
219	20230911	161500	1109456490	17740	17740	17740	17740	0
220	20230911	161400	1109456490	17740	17740	17740	17740	0
221	20230911	161300	1109456490	17740	17740	17740	17740	0
222	20230911	161200	1109456490	17740	17740	17740	17740	0
223	20230911	161100	1109456490	17740	17740	17740	17740	0
224	20230911	161000	1109456490	17740	17740	17740	17740	0
225	20230911	160900	1109456490	17740	17740	17740	17740	0
226	20230911	160800	1109456490	17740	17740	17740	17740	0
227	20230911	160700	1109456490	17740	17740	17740	17740	0
228	20230911	160600	1109456490	17740	17740	17740	17740	0
229	20230911	160500	1109456490	17740	17740	17740	17740	0
230	20230911	160400	1109456490	17740	17740	17740	17740	0
231	20230911	160300	1109456490	17740	17740	17740	17740	0
232	20230911	160200	1109456490	17740	17740	17740	17740	0
233	20230911	160100	1109456490	17740	17740	17740	17740	0
234	20230911	160000	1109456490	17740	17740	17740	17740	0
235	20230911	155900	1109456490	17740	17740	17740	17740	0
236	20230911	155800	1109456490	17740	17740	17740	17740	0
237	20230911	155700	1109456490	17740	17740	17740	17740	0
238	20230911	155600	1109456490	17740	17740	17740	17740	0
239	20230911	155500	1109456490	17740	17740	17740	17740	0
240	20230911	155400	1109456490	17740	17740	17740	17740	0
241	20230911	155300	1109456490	17740	17740	17740	17740	0
242	20230911	155200	1109456490	17740	17740	17740	17740	1068
243	20230911	155100	1109456490	17740	17740	17740	17740	0
244	20230911	155000	1109456490	17740	17740	17740	17740	0
245	20230911	154900	1109456490	17740	17740	17740	17740	0
246	20230911	154800	1109456490	17740	17740	17740	17740	0
247	20230911	154700	1109456490	17740	17740	17740	17740	0
248	20230911	154600	1109456490	17740	17740	17740	17740	0
249	20230911	154500	1109456490	17740	17740	17740	17740	0
250	20230911	154400	1109456490	17740	17740	17740	17740	0
251	20230911	154300	1109456490	17740	17740	17740	17740	0
252	20230911	154200	1109456490	17740	17740	17740	17740	0
253	20230911	154100	1109456490	17740	17740	17740	17740	0
254	20230911	154000	1109456490	17740	17740	17740	17740	0
255	20230911	153900	1109456490	17740	17740	17740	17740	0
256	20230911	153800	1109456490	17740	17740	17740	17740	0
257	20230911	153700	1109456490	17740	17740	17740	17740	0
258	20230911	153600	1109456490	17740	17740	17740	17740	0
259	20230911	153500	1109456490	17740	17740	17740	17740	0
260	20230911	153400	1109456490	17740	17740	17740	17740	0
261	20230911	153300	1109456490	17740	17740	17740	17740	0
262	20230911	153200	1109456490	17740	17740	17740	17740	0
263	20230911	153100	1109456490	17740	17740	17740	17740	0
264	20230911	153000	1109456490	17740	17740	17740	17740	1068
265	20230911	152900	1090510170	17760	17760	17760	17760	0
266	20230911	152800	1090510170	17760	17760	17760	17760	0
267	20230911	152700	1090510170	17760	17760	17760	17760	0
268	20230911	152600	1090510170	17760	17760	17760	17760	0
269	20230911	152500	1090510170	17760	17760	17760	17760	0
270	20230911	152400	1090510170	17760	17760	17760	17760	0
271	20230911	152300	1090510170	17760	17760	17760	17760	0
272	20230911	152200	1090510170	17760	17760	17760	17760	0
273	20230911	152100	1090510170	17760	17760	17760	17760	0
274	20230911	152000	1090510170	17760	17760	17760	17760	0
275	20230911	151900	1090510170	17760	17720	17760	17610	278
276	20230911	151800	1085594270	17750	17750	17750	17750	192
277	20230911	151700	1082186270	17760	17750	17760	17750	122
278	20230911	151600	1080020760	17750	17760	17760	17750	204
279	20230911	151500	1076398840	17760	17760	17760	17760	55
280	20230911	151400	1075422040	17760	17760	17760	17760	3
281	20230911	151300	1075368760	17760	17760	17760	17750	5
282	20230911	151200	1075279980	17730	17770	17770	17730	2209
283	20230911	151100	1036045050	17780	17770	17780	17770	171
284	20230911	151000	1033006370	17780	17790	17790	17780	173
285	20230911	150900	1029930290	17780	17780	17780	17770	149
286	20230911	150800	1027281280	17780	17780	17780	17770	87
287	20230911	150700	1025734570	17780	17770	17780	17770	7
288	20230911	150600	1025610160	17770	17780	17780	17770	26
289	20230911	150500	1025148130	17780	17780	17780	17780	85
290	20230911	150400	1023636830	17790	17780	17790	17780	88
291	20230911	150300	1022072080	17780	17770	17780	17770	111
292	20230911	150200	1020098600	17780	17790	17790	17780	332
293	20230911	150100	1014195540	17790	17800	17800	17780	598
294	20230911	150000	1003553080	17800	17790	17800	17790	98
295	20230911	145900	1001809240	17790	17790	17790	17780	135
296	20230911	145800	999407600	17770	17770	17800	17770	83
297	20230911	145700	997932390	17800	17800	17800	17800	15
298	20230911	145600	997665390	17800	17790	17800	17790	7
299	20230911	145500	997540840	17770	17750	17770	17750	5
300	20230911	145400	997452030	17800	17800	17800	17750	66
301	20230911	145300	996277280	17800	17740	17800	17740	16
302	20230911	145200	995993210	17800	17770	17800	17770	607
303	20230911	145100	985197720	17770	17750	17770	17750	350
304	20230911	145000	978979820	17780	17770	17780	17760	59
305	20230911	144900	977931690	17780	17780	17780	17770	104
306	20230911	144800	976082980	17780	17790	17790	17780	32
307	20230911	144700	975513910	17790	17840	17840	17790	434
308	20230911	144600	967788720	17840	17850	17850	17840	278
309	20230911	144500	962826440	17850	17860	17860	17800	131
310	20230911	144400	960491320	17860	17860	17860	17860	14
311	20230911	144300	960241280	17860	17890	17890	17860	75
312	20230911	144200	958901440	17890	17900	17900	17880	35
313	20230911	144100	958275280	17900	17900	17900	17890	62
314	20230911	144000	957166050	17890	17940	17970	17890	230
315	20230911	143900	953043380	17950	17980	17980	17950	420
316	20230911	143800	945500010	17990	18000	18000	17980	434
317	20230911	143700	937696140	18020	17990	18050	17980	135
318	20230911	143600	935268380	17990	18080	18090	17990	1127
319	20230911	143500	914950340	18090	18090	18090	18090	20
320	20230911	143400	914588540	18100	18050	18100	18050	46
321	20230911	143300	913757870	18100	18110	18140	18050	694
322	20230911	143200	901187310	18110	18090	18120	18060	1073
323	20230911	143100	881781160	18100	18130	18130	18100	484
324	20230911	143000	873017670	18120	18160	18170	18120	241
325	20230911	142900	868643630	18160	18090	18160	18090	708
326	20230911	142800	855815500	18100	18060	18100	18020	118
327	20230911	142700	853687990	18050	18190	18200	18050	1621
328	20230911	142600	824325560	18200	18050	18200	18050	5728
329	20230911	142500	720521920	18050	17940	18050	17940	8753
330	20230911	142400	563147760	17940	17920	17940	17900	958
331	20230911	142300	545967560	17930	17940	17940	17900	267
332	20230911	142200	541180300	17940	17930	17940	17920	271
333	20230911	142100	536321260	17930	17930	17930	17930	248
334	20230911	142000	531874620	17940	17860	17940	17860	1097
335	20230911	141900	512245960	17860	17740	17870	17740	604
336	20230911	141800	501483970	17740	17750	17750	17730	1002
337	20230911	141700	483708400	17750	17720	17800	17720	2174
338	20230911	141600	445112050	17710	17620	17710	17620	2003
339	20230911	141500	409758220	17620	17610	17620	17610	870
340	20230911	141400	394430870	17620	17620	17620	17620	10
341	20230911	141300	394254670	17620	17620	17620	17620	8
342	20230911	141200	394113710	17620	17610	17620	17590	29
343	20230911	141100	393603010	17620	17610	17620	17610	429
344	20230911	141000	386046320	17620	17590	17620	17590	572
345	20230911	140900	375979310	17590	17590	17590	17590	80
346	20230911	140800	374572110	17590	17530	17590	17530	870
347	20230911	140700	359287270	17530	17530	17530	17530	0
348	20230911	140600	359287270	17530	17530	17530	17530	0
349	20230911	140500	359287270	17530	17530	17530	17530	4
350	20230911	140400	359217150	17530	17520	17530	17520	206
351	20230911	140300	355605980	17530	17530	17530	17530	0
352	20230911	140200	355605980	17530	17530	17530	17530	1
353	20230911	140100	355588450	17530	17530	17530	17530	0
354	20230911	140000	355588450	17530	17530	17530	17530	0
355	20230911	135900	355588450	17530	17520	17530	17520	7
356	20230911	135800	355465800	17520	17430	17520	17430	8
357	20230911	135700	355326270	17530	17530	17530	17530	0
358	20230911	135600	355326270	17530	17530	17530	17530	0
359	20230911	135500	355326270	17530	17530	17530	17530	0
360	20230911	135400	355326270	17530	17530	17530	17530	0
361	20230911	135300	355326270	17530	17510	17530	17510	91
362	20230911	135200	353731160	17530	17530	17530	17530	0
363	20230911	135100	353731160	17530	17530	17530	17530	0
364	20230911	135000	353731160	17530	17530	17530	17530	100
365	20230911	134900	351978160	17530	17530	17530	17530	2
366	20230911	134800	351943100	17530	17530	17530	17530	1
367	20230911	134700	351925570	17530	17470	17530	17470	316
368	20230911	134600	346395620	17470	17470	17470	17470	1
369	20230911	134500	346378150	17310	17310	17310	17310	0
370	20230911	134400	346378150	17310	17370	17370	17310	82
371	20230911	134300	344958120	17480	17480	17480	17480	0
372	20230911	134200	344958120	17480	17480	17480	17480	0
373	20230911	134100	344958120	17480	17480	17480	17480	0
374	20230911	134000	344958120	17480	17480	17480	17480	0
375	20230911	133900	344958120	17480	17480	17480	17480	0
376	20230911	133800	344958120	17480	17480	17480	17480	0
377	20230911	133700	344958120	17480	17480	17480	17480	0
378	20230911	133600	344958120	17480	17480	17480	17480	0
379	20230911	133500	344958120	17480	17470	17480	17470	8
380	20230911	133400	344818340	17360	17360	17360	17360	64
381	20230911	133300	343707300	17480	17400	17480	17400	31
382	20230911	133200	343167040	17400	17400	17400	17400	0
383	20230911	133100	343167040	17400	17400	17400	17400	171
384	20230911	133000	340191640	17400	17400	17400	17400	0
385	20230911	132900	340191640	17400	17430	17430	17400	10
386	20230911	132800	340017550	17480	17480	17480	17480	0
387	20230911	132700	340017550	17480	17480	17480	17480	3
388	20230911	132600	339965110	17480	17480	17480	17480	5
389	20230911	132500	339877710	17480	17480	17480	17480	0
390	20230911	132400	339877710	17480	17480	17480	17480	2
391	20230911	132300	339842750	17350	17370	17370	17350	421
392	20230911	132200	332535230	17370	17380	17380	17370	144
393	20230911	132100	330033360	17490	17490	17490	17490	14
394	20230911	132000	329788500	17490	17490	17490	17490	0
395	20230911	131900	329788500	17490	17480	17490	17480	11
396	20230911	131800	329596210	17400	17400	17400	17400	193
397	20230911	131700	326238010	17450	17450	17450	17450	0
398	20230911	131600	326238010	17450	17450	17450	17450	125
399	20230911	131500	324056760	17510	17510	17510	17510	0
400	20230911	131400	324056760	17510	17510	17510	17510	0
401	20230911	131300	324056760	17510	17510	17510	17460	193
402	20230911	131200	320682590	17520	17520	17520	17520	0
403	20230911	131100	320682590	17520	17520	17520	17520	0
404	20230911	131000	320682590	17520	17520	17520	17510	635
405	20230911	130900	309558550	17570	17520	17570	17520	81
406	20230911	130800	308139280	17580	17580	17580	17580	0
407	20230911	130700	308139280	17580	17580	17580	17580	0
408	20230911	130600	308139280	17580	17580	17580	17580	0
409	20230911	130500	308139280	17580	17520	17580	17520	20
410	20230911	130400	307788760	17590	17590	17590	17590	0
411	20230911	130300	307788760	17590	17590	17590	17590	10
412	20230911	130200	307612860	17590	17590	17590	17590	529
413	20230911	130100	298307750	17590	17590	17590	17590	12
414	20230911	130000	298096670	17590	17580	17590	17580	1030
415	20230911	125900	279979020	17590	17580	17590	17580	10
416	20230911	125800	279803210	17580	17580	17580	17580	50
417	20230911	125700	278924210	17590	17590	17590	17590	0
418	20230911	125600	278924210	17590	17590	17590	17590	0
419	20230911	125500	278924210	17590	17590	17590	17590	1
420	20230911	125400	278906620	17590	17590	17590	17590	8
421	20230911	125300	278765900	17600	17580	17600	17580	23
422	20230911	125200	278361440	17490	17600	17600	17490	19
423	20230911	125100	278028910	17600	17590	17600	17590	197
424	20230911	125000	274561830	17590	17580	17590	17580	391
425	20230911	124900	267684680	17580	17580	17590	17580	16
426	20230911	124800	267403380	17580	17580	17580	17580	21
427	20230911	124700	267034200	17590	17590	17590	17590	0
428	20230911	124600	267034200	17590	17580	17590	17500	254
429	20230911	124500	262584840	17580	17580	17580	17580	1
430	20230911	124400	262567260	17600	17600	17600	17600	0
431	20230911	124300	262567260	17600	17600	17600	17600	0
432	20230911	124200	262567260	17600	17600	17600	17600	0
433	20230911	124100	262567260	17600	17600	17600	17600	0
434	20230911	124000	262567260	17600	17580	17600	17580	200
435	20230911	123900	259049220	17580	17550	17580	17550	7
436	20230911	123800	258926240	17550	17540	17550	17540	200
437	20230911	123700	255416710	17550	17550	17550	17550	0
438	20230911	123600	255416710	17550	17550	17550	17550	0
439	20230911	123500	255416710	17550	17550	17550	17550	20
440	20230911	123400	255065710	17580	17580	17580	17580	0
441	20230911	123300	255065710	17580	17580	17580	17580	1
442	20230911	123200	255048130	17500	17500	17500	17500	50
443	20230911	123100	254173130	17600	17590	17600	17590	12
444	20230911	123000	253962030	17580	17600	17600	17500	223
445	20230911	122900	250053730	17600	17600	17600	17600	13
446	20230911	122800	249824930	17600	17530	17600	17520	559
447	20230911	122700	240021350	17530	17520	17530	17520	180
448	20230911	122600	236867680	17520	17400	17520	17400	1545
449	20230911	122500	209916070	17400	17370	17400	17370	610
450	20230911	122400	199316180	17370	17370	17370	17370	2
451	20230911	122300	199281440	17270	17370	17370	17270	10
452	20230911	122200	199108240	17370	17370	17370	17370	1
453	20230911	122100	199090870	17270	17350	17370	17270	32
454	20230911	122000	198536470	17350	17360	17360	17350	143
455	20230911	121900	196054060	17380	17380	17380	17380	60
456	20230911	121800	195011260	17380	17380	17380	17380	0
457	20230911	121700	195011260	17380	17380	17380	17380	0
458	20230911	121600	195011260	17380	17380	17380	17380	2
459	20230911	121500	194976500	17360	17360	17360	17360	0
460	20230911	121400	194976500	17360	17360	17360	17360	0
461	20230911	121300	194976500	17360	17360	17360	17360	50
462	20230911	121200	194108500	17360	17360	17360	17360	1
463	20230911	121100	194091140	17370	17360	17370	17360	40
464	20230911	121000	193396350	17370	17370	17370	17370	0
465	20230911	120900	193396350	17370	17320	17370	17320	21
466	20230911	120800	193032380	17320	17320	17320	17320	14
467	20230911	120700	192789900	17320	17320	17320	17320	25
468	20230911	120600	192356900	17320	17310	17320	17310	5
469	20230911	120500	192270330	17260	17260	17260	17260	0
470	20230911	120400	192270330	17260	17260	17260	17260	0
471	20230911	120300	192270330	17260	17260	17260	17260	0
472	20230911	120200	192270330	17260	17260	17260	17260	0
473	20230911	120100	192270330	17260	17260	17260	17260	0
474	20230911	120000	192270330	17260	17270	17270	17260	49
475	20230911	115900	191424360	17260	17260	17260	17260	1
476	20230911	115800	191407100	17250	17250	17250	17250	47
477	20230911	115700	190596350	17250	17290	17290	17250	8
478	20230911	115600	190458190	17250	17250	17250	17250	0
479	20230911	115500	190458190	17250	17250	17250	17250	0
480	20230911	115400	190458190	17250	17250	17250	17250	0
481	20230911	115300	190458190	17250	17280	17280	17250	491
482	20230911	115200	181983390	17290	17290	17290	17290	0
483	20230911	115100	181983390	17290	17290	17290	17290	0
484	20230911	115000	181983390	17290	17300	17300	17290	105
485	20230911	114900	180167410	17300	17300	17300	17300	0
486	20230911	114800	180167410	17300	17300	17300	17300	0
487	20230911	114700	180167410	17300	17300	17300	17300	0
488	20230911	114600	180167410	17300	17300	17300	17300	0
489	20230911	114500	180167410	17300	17300	17300	17300	1
490	20230911	114400	180150110	17300	17300	17300	17300	0
491	20230911	114300	180150110	17300	17300	17300	17300	0
492	20230911	114200	180150110	17300	17300	17300	17300	1
493	20230911	114100	180132810	17300	17300	17300	17300	0
494	20230911	114000	180132810	17300	17300	17300	17300	13
495	20230911	113900	179907910	17320	17320	17320	17320	0
496	20230911	113800	179907910	17320	17320	17320	17320	0
497	20230911	113700	179907910	17320	17320	17320	17320	97
498	20230911	113600	178227870	17290	17290	17290	17290	0
499	20230911	113500	178227870	17290	17290	17290	17290	0
500	20230911	113400	178227870	17290	17290	17290	17290	0
501	20230911	113300	178227870	17290	17290	17290	17290	0
502	20230911	113200	178227870	17290	17290	17290	17290	0
503	20230911	113100	178227870	17290	17290	17290	17290	0
504	20230911	113000	178227870	17290	17290	17290	17290	0
505	20230911	112900	178227870	17290	17290	17290	17290	43
506	20230911	112800	177484400	17300	17310	17310	17300	137
507	20230911	112700	175113130	17320	17320	17320	17320	0
508	20230911	112600	175113130	17320	17320	17320	17320	107
509	20230911	112500	173259890	17320	17320	17320	17320	1
510	20230911	112400	173242570	17320	17320	17320	17320	0
511	20230911	112300	173242570	17320	17340	17340	17320	256
512	20230911	112200	168804860	17350	17350	17350	17350	136
513	20230911	112100	166445260	17350	17350	17350	17350	0
514	20230911	112000	166445260	17350	17350	17350	17350	300
515	20230911	111900	161240260	17370	17370	17370	17370	0
516	20230911	111800	161240260	17370	17370	17370	17370	0
517	20230911	111700	161240260	17370	17370	17370	17370	0
518	20230911	111600	161240260	17370	17370	17370	17370	0
519	20230911	111500	161240260	17370	17370	17370	17370	13
520	20230911	111400	161014450	17370	17370	17370	17370	0
521	20230911	111300	161014450	17370	17370	17370	17370	0
522	20230911	111200	161014450	17370	17370	17370	17370	0
523	20230911	111100	161014450	17370	17370	17370	17370	9
524	20230911	111000	160858120	17380	17380	17380	17380	0
525	20230911	110900	160858120	17380	17370	17380	17370	50
526	20230911	110800	159989420	17380	17380	17380	17380	0
527	20230911	110700	159989420	17380	17380	17380	17380	0
528	20230911	110600	159989420	17380	17380	17380	17380	0
529	20230911	110500	159989420	17380	17380	17380	17380	0
530	20230911	110400	159989420	17380	17380	17380	17380	0
531	20230911	110300	159989420	17380	17380	17380	17380	0
532	20230911	110200	159989420	17380	17380	17380	17380	0
533	20230911	110100	159989420	17380	17380	17380	17380	0
534	20230911	110000	159989420	17380	17380	17380	17380	1
535	20230911	105900	159972040	17380	17380	17380	17380	0
536	20230911	105800	159972040	17380	17380	17380	17380	1
537	20230911	105700	159954660	17280	17280	17280	17280	563
538	20230911	105600	150226020	17280	17280	17280	17280	0
539	20230911	105500	150226020	17280	17280	17280	17280	0
540	20230911	105400	150226020	17280	17280	17280	17280	0
541	20230911	105300	150226020	17280	17280	17280	17280	0
542	20230911	105200	150226020	17280	17280	17280	17280	0
543	20230911	105100	150226020	17280	17280	17280	17280	115
544	20230911	105000	148238820	17280	17280	17280	17280	120
545	20230911	104900	146165220	17350	17350	17350	17350	0
546	20230911	104800	146165220	17350	17350	17350	17350	0
547	20230911	104700	146165220	17350	17350	17350	17350	0
548	20230911	104600	146165220	17350	17310	17350	17310	671
549	20230911	104500	134545250	17280	17280	17280	17280	0
550	20230911	104400	134545250	17280	17280	17280	17280	13
551	20230911	104300	134320610	17280	17280	17280	17280	0
552	20230911	104200	134320610	17280	17280	17280	17280	40
553	20230911	104100	133629410	17280	17280	17280	17280	0
554	20230911	104000	133629410	17280	17280	17280	17280	0
555	20230911	103900	133629410	17280	17280	17280	17280	0
556	20230911	103800	133629410	17280	17280	17280	17280	129
557	20230911	103700	131400290	17270	17270	17270	17270	0
558	20230911	103600	131400290	17270	17270	17270	17270	0
559	20230911	103500	131400290	17270	17270	17270	17270	0
560	20230911	103400	131400290	17270	17270	17270	17270	0
561	20230911	103300	131400290	17270	17270	17270	17270	11
562	20230911	103200	131210320	17270	17270	17270	17270	1
563	20230911	103100	131193050	17320	17320	17320	17320	0
564	20230911	103000	131193050	17320	17310	17320	17310	50
565	20230911	102900	130327060	17320	17320	17320	17320	0
566	20230911	102800	130327060	17320	17320	17320	17320	0
567	20230911	102700	130327060	17320	17320	17320	17320	10
568	20230911	102600	130153860	17320	17320	17320	17320	1
569	20230911	102500	130136540	17320	17310	17320	17310	5
570	20230911	102400	130049950	17230	17230	17230	17230	0
571	20230911	102300	130049950	17230	17230	17230	17230	0
572	20230911	102200	130049950	17230	17230	17230	17230	5
573	20230911	102100	129963800	17220	17220	17220	17220	0
574	20230911	102000	129963800	17220	17220	17220	17220	0
575	20230911	101900	129963800	17220	17270	17270	17220	566
576	20230911	101800	120202700	17250	17250	17250	17250	0
577	20230911	101700	120202700	17250	17250	17250	17250	0
578	20230911	101600	120202700	17250	17250	17250	17250	0
579	20230911	101500	120202700	17250	17250	17250	17250	0
580	20230911	101400	120202700	17250	17250	17250	17250	50
581	20230911	101300	119340200	17250	17250	17250	17250	119
582	20230911	101200	117287450	17250	17250	17250	17250	0
583	20230911	101100	117287450	17250	17250	17250	17250	223
584	20230911	101000	113440700	17250	17250	17250	17250	0
585	20230911	100900	113440700	17250	17250	17250	17250	95
586	20230911	100800	111801950	17250	17250	17250	17250	0
587	20230911	100700	111801950	17250	17270	17270	17250	230
588	20230911	100600	107833360	17260	17300	17300	17260	99
589	20230911	100500	106123790	17320	17320	17320	17320	50
590	20230911	100400	105257790	17320	17320	17320	17320	0
591	20230911	100300	105257790	17320	17320	17320	17320	0
592	20230911	100200	105257790	17320	17350	17350	17320	99
593	20230911	100100	103542960	17350	17350	17350	17350	0
594	20230911	100000	103542960	17350	17350	17350	17350	0
595	20230911	095900	103542960	17350	17350	17350	17350	0
596	20230911	095800	103542960	17350	17350	17350	17350	0
597	20230911	095700	103542960	17350	17390	17390	17350	789
598	20230911	095600	89853740	17390	17390	17390	17390	8
599	20230911	095500	89714620	17400	17400	17400	17400	1
600	20230911	095400	89697220	17400	17400	17400	17400	0
601	20230911	095300	89697220	17400	17400	17400	17400	1
602	20230911	095200	89679820	17350	17350	17350	17350	137
603	20230911	095100	87302870	17420	17420	17420	17420	124
604	20230911	095000	85142790	17420	17420	17420	17420	0
605	20230911	094900	85142790	17420	17350	17420	17350	50
606	20230911	094800	84273890	17350	17420	17420	17350	302
607	20230911	094700	79031730	17420	17420	17420	17420	1
608	20230911	094600	79014310	17360	17360	17360	17360	0
609	20230911	094500	79014310	17360	17360	17360	17360	21
610	20230911	094400	78649750	17350	17350	17350	17350	0
611	20230911	094300	78649750	17350	17430	17430	17350	97
612	20230911	094200	76964640	17430	17430	17430	17430	0
613	20230911	094100	76964640	17430	17410	17430	17410	47
614	20230911	094000	76146330	17410	17410	17410	17410	212
615	20230911	093900	72455410	17410	17410	17410	17410	9
616	20230911	093800	72298720	17410	17410	17410	17410	0
617	20230911	093700	72298720	17410	17420	17420	17410	47
618	20230911	093600	71480040	17430	17430	17430	17430	0
619	20230911	093500	71480040	17430	17430	17430	17430	2
620	20230911	093400	71445180	17430	17430	17430	17430	59
621	20230911	093300	70416810	17430	17430	17430	17430	2
622	20230911	093200	70381950	17430	17430	17430	17430	51
623	20230911	093100	69493020	17420	17420	17420	17420	19
624	20230911	093000	69162040	17430	17430	17430	17430	50
625	20230911	092900	68290540	17430	17430	17430	17430	10
626	20230911	092800	68116240	17430	17430	17430	17430	0
627	20230911	092700	68116240	17430	17430	17430	17430	2
628	20230911	092600	68081380	17430	17430	17430	17430	0
629	20230911	092500	68081380	17430	17350	17430	17350	42
630	20230911	092400	67352600	17430	17430	17430	17430	20
631	20230911	092300	67004000	17440	17440	17440	17440	0
632	20230911	092200	67004000	17440	17440	17440	17440	7
633	20230911	092100	66881920	17440	17420	17440	17420	13
634	20230911	092000	66655370	17420	17330	17420	17330	1209
635	20230911	091900	45646750	17320	17320	17320	17320	60
636	20230911	091800	44607550	17320	17320	17320	17320	0
637	20230911	091700	44607550	17320	17280	17320	17280	705
638	20230911	091600	32409340	17280	17300	17300	17280	74
639	20230911	091500	31130580	17280	17320	17320	17280	213
640	20230911	091400	27448900	17300	17320	17320	17300	118
641	20230911	091300	25407300	17320	17320	17320	17320	1
642	20230911	091200	25389980	17340	17280	17350	17280	13
643	20230911	091100	25165210	17350	17300	17350	17300	38
644	20230911	091000	24507470	17320	17340	17350	17320	12
645	20230911	090900	24299390	17340	17290	17340	17290	188
646	20230911	090800	21048820	17350	17350	17350	17350	0
647	20230911	090700	21048820	17350	17280	17350	17260	149
648	20230911	090600	18467820	17360	17360	17360	17360	5
649	20230911	090500	18381020	17360	17360	17360	17360	108
650	20230911	090400	16506140	17290	17300	17360	17260	334
651	20230911	090300	10728680	17300	17300	17300	17300	110
652	20230911	090200	8825680	17360	17360	17360	17360	51
653	20230911	090100	7940320	17360	17260	17360	17260	2
654	20230911	090000	7905700	17360	17220	17360	17220	459