KissMeData/203690/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200900	761757320	9680	9680	9680	9680	293
3	20230912	200800	761757320	9680	9680	9680	9680	0
4	20230912	200700	761757320	9680	9680	9680	9680	0
5	20230912	200600	761757320	9680	9680	9680	9680	0
6	20230912	200500	761757320	9680	9680	9680	9680	0
7	20230912	200400	761757320	9680	9680	9680	9680	0
8	20230912	200300	761757320	9680	9680	9680	9680	0
9	20230912	200200	761757320	9680	9680	9680	9680	0
10	20230912	200100	761757320	9680	9680	9680	9680	0
11	20230912	200000	761757320	9680	9680	9680	9680	0
12	20230912	195900	761757320	9680	9680	9680	9680	0
13	20230912	195800	761757320	9680	9680	9680	9680	0
14	20230912	195700	761757320	9680	9680	9680	9680	0
15	20230912	195600	761757320	9680	9680	9680	9680	0
16	20230912	195500	761757320	9680	9680	9680	9680	0
17	20230912	195400	761757320	9680	9680	9680	9680	0
18	20230912	195300	761757320	9680	9680	9680	9680	0
19	20230912	195200	761757320	9680	9680	9680	9680	0
20	20230912	195100	761757320	9680	9680	9680	9680	0
21	20230912	195000	761757320	9680	9680	9680	9680	0
22	20230912	194900	761757320	9680	9680	9680	9680	0
23	20230912	194800	761757320	9680	9680	9680	9680	0
24	20230912	194700	761757320	9680	9680	9680	9680	0
25	20230912	194600	761757320	9680	9680	9680	9680	0
26	20230912	194500	761757320	9680	9680	9680	9680	0
27	20230912	194400	761757320	9680	9680	9680	9680	0
28	20230912	194300	761757320	9680	9680	9680	9680	0
29	20230912	194200	761757320	9680	9680	9680	9680	0
30	20230912	194100	761757320	9680	9680	9680	9680	0
31	20230912	194000	761757320	9680	9680	9680	9680	0
32	20230912	193900	761757320	9680	9680	9680	9680	293
33	20230912	193800	761757320	9680	9680	9680	9680	0
34	20230912	193700	761757320	9680	9680	9680	9680	0
35	20230912	193600	761757320	9680	9680	9680	9680	0
36	20230912	193500	761757320	9680	9680	9680	9680	0
37	20230912	193400	761757320	9680	9680	9680	9680	0
38	20230912	193300	761757320	9680	9680	9680	9680	0
39	20230912	193200	761757320	9680	9680	9680	9680	0
40	20230912	193100	761757320	9680	9680	9680	9680	0
41	20230912	193000	761757320	9680	9680	9680	9680	0
42	20230912	192900	761757320	9680	9680	9680	9680	0
43	20230912	192800	761757320	9680	9680	9680	9680	0
44	20230912	192700	761757320	9680	9680	9680	9680	0
45	20230912	192600	761757320	9680	9680	9680	9680	0
46	20230912	192500	761757320	9680	9680	9680	9680	0
47	20230912	192400	761757320	9680	9680	9680	9680	0
48	20230912	192300	761757320	9680	9680	9680	9680	0
49	20230912	192200	761757320	9680	9680	9680	9680	0
50	20230912	192100	761757320	9680	9680	9680	9680	0
51	20230912	192000	761757320	9680	9680	9680	9680	0
52	20230912	191900	761757320	9680	9680	9680	9680	0
53	20230912	191800	761757320	9680	9680	9680	9680	0
54	20230912	191700	761757320	9680	9680	9680	9680	0
55	20230912	191600	761757320	9680	9680	9680	9680	0
56	20230912	191500	761757320	9680	9680	9680	9680	0
57	20230912	191400	761757320	9680	9680	9680	9680	0
58	20230912	191300	761757320	9680	9680	9680	9680	0
59	20230912	191200	761757320	9680	9680	9680	9680	0
60	20230912	191100	761757320	9680	9680	9680	9680	0
61	20230912	191000	761757320	9680	9680	9680	9680	0
62	20230912	190900	761757320	9680	9680	9680	9680	293
63	20230912	190800	761757320	9680	9680	9680	9680	0
64	20230912	190700	761757320	9680	9680	9680	9680	0
65	20230912	190600	761757320	9680	9680	9680	9680	0
66	20230912	190500	761757320	9680	9680	9680	9680	0
67	20230912	190400	761757320	9680	9680	9680	9680	0
68	20230912	190300	761757320	9680	9680	9680	9680	0
69	20230912	190200	761757320	9680	9680	9680	9680	0
70	20230912	190100	761757320	9680	9680	9680	9680	0
71	20230912	190000	761757320	9680	9680	9680	9680	0
72	20230912	185900	761757320	9680	9680	9680	9680	0
73	20230912	185800	761757320	9680	9680	9680	9680	0
74	20230912	185700	761757320	9680	9680	9680	9680	0
75	20230912	185600	761757320	9680	9680	9680	9680	0
76	20230912	185500	761757320	9680	9680	9680	9680	0
77	20230912	185400	761757320	9680	9680	9680	9680	0
78	20230912	185300	761757320	9680	9680	9680	9680	0
79	20230912	185200	761757320	9680	9680	9680	9680	0
80	20230912	185100	761757320	9680	9680	9680	9680	0
81	20230912	185000	761757320	9680	9680	9680	9680	0
82	20230912	184900	761757320	9680	9680	9680	9680	0
83	20230912	184800	761757320	9680	9680	9680	9680	0
84	20230912	184700	761757320	9680	9680	9680	9680	0
85	20230912	184600	761757320	9680	9680	9680	9680	0
86	20230912	184500	761757320	9680	9680	9680	9680	0
87	20230912	184400	761757320	9680	9680	9680	9680	0
88	20230912	184300	761757320	9680	9680	9680	9680	0
89	20230912	184200	761757320	9680	9680	9680	9680	0
90	20230912	184100	761757320	9680	9680	9680	9680	0
91	20230912	184000	761757320	9680	9680	9680	9680	0
92	20230912	183900	761757320	9680	9680	9680	9680	293
93	20230912	183800	761757320	9680	9680	9680	9680	0
94	20230912	183700	761757320	9680	9680	9680	9680	0
95	20230912	183600	761757320	9680	9680	9680	9680	0
96	20230912	183500	761757320	9680	9680	9680	9680	0
97	20230912	183400	761757320	9680	9680	9680	9680	0
98	20230912	183300	761757320	9680	9680	9680	9680	0
99	20230912	183200	761757320	9680	9680	9680	9680	0
100	20230912	183100	761757320	9680	9680	9680	9680	0
101	20230912	183000	761757320	9680	9680	9680	9680	0
102	20230912	182900	761757320	9680	9680	9680	9680	0
103	20230912	182800	761757320	9680	9680	9680	9680	0
104	20230912	182700	761757320	9680	9680	9680	9680	0
105	20230912	182600	761757320	9680	9680	9680	9680	0
106	20230912	182500	761757320	9680	9680	9680	9680	0
107	20230912	182400	761757320	9680	9680	9680	9680	0
108	20230912	182300	761757320	9680	9680	9680	9680	0
109	20230912	182200	761757320	9680	9680	9680	9680	0
110	20230912	182100	761757320	9680	9680	9680	9680	0
111	20230912	182000	761757320	9680	9680	9680	9680	0
112	20230912	181900	761757320	9680	9680	9680	9680	0
113	20230912	181800	761757320	9680	9680	9680	9680	0
114	20230912	181700	761757320	9680	9680	9680	9680	0
115	20230912	181600	761757320	9680	9680	9680	9680	0
116	20230912	181500	761757320	9680	9680	9680	9680	0
117	20230912	181400	761757320	9680	9680	9680	9680	0
118	20230912	181300	761757320	9680	9680	9680	9680	0
119	20230912	181200	761757320	9680	9680	9680	9680	0
120	20230912	181100	761757320	9680	9680	9680	9680	0
121	20230912	181000	761757320	9680	9680	9680	9680	0
122	20230912	180900	761757320	9680	9680	9680	9680	293
123	20230912	180800	761757320	9680	9680	9680	9680	0
124	20230912	180700	761757320	9680	9680	9680	9680	0
125	20230912	180600	761757320	9680	9680	9680	9680	0
126	20230912	180500	761757320	9680	9680	9680	9680	0
127	20230912	180400	761757320	9680	9680	9680	9680	0
128	20230912	180300	761757320	9680	9680	9680	9680	0
129	20230912	180200	761757320	9680	9680	9680	9680	0
130	20230912	180100	761757320	9680	9680	9680	9680	0
131	20230912	180000	761757320	9680	9680	9680	9680	0
132	20230912	175900	761757320	9680	9680	9680	9680	0
133	20230912	175800	761757320	9680	9680	9680	9680	0
134	20230912	175700	761757320	9680	9680	9680	9680	0
135	20230912	175600	761757320	9680	9680	9680	9680	0
136	20230912	175500	761757320	9680	9680	9680	9680	0
137	20230912	175400	761757320	9680	9680	9680	9680	0
138	20230912	175300	761757320	9680	9680	9680	9680	0
139	20230912	175200	761757320	9680	9680	9680	9680	0
140	20230912	175100	761757320	9680	9680	9680	9680	0
141	20230912	175000	761757320	9680	9680	9680	9680	0
142	20230912	174900	761757320	9680	9680	9680	9680	0
143	20230912	174800	761757320	9680	9680	9680	9680	0
144	20230912	174700	761757320	9680	9680	9680	9680	0
145	20230912	174600	761757320	9680	9680	9680	9680	0
146	20230912	174500	761757320	9680	9680	9680	9680	0
147	20230912	174400	761757320	9680	9680	9680	9680	0
148	20230912	174300	761757320	9680	9680	9680	9680	0
149	20230912	174200	761757320	9680	9680	9680	9680	0
150	20230912	174100	761757320	9680	9680	9680	9680	0
151	20230912	174000	761757320	9680	9680	9680	9680	0
152	20230912	173900	761757320	9680	9680	9680	9680	293
153	20230912	173800	761757320	9680	9680	9680	9680	0
154	20230912	173700	761757320	9680	9680	9680	9680	0
155	20230912	173600	761757320	9680	9680	9680	9680	0
156	20230912	173500	761757320	9680	9680	9680	9680	0
157	20230912	173400	761757320	9680	9680	9680	9680	0
158	20230912	173300	761757320	9680	9680	9680	9680	0
159	20230912	173200	761757320	9680	9680	9680	9680	0
160	20230912	173100	761757320	9680	9680	9680	9680	0
161	20230912	173000	761757320	9680	9680	9680	9680	0
162	20230912	172900	761757320	9680	9680	9680	9680	0
163	20230912	172800	761757320	9680	9680	9680	9680	0
164	20230912	172700	761757320	9680	9680	9680	9680	0
165	20230912	172600	761757320	9680	9680	9680	9680	0
166	20230912	172500	761757320	9680	9680	9680	9680	0
167	20230912	172400	761757320	9680	9680	9680	9680	0
168	20230912	172300	761757320	9680	9680	9680	9680	0
169	20230912	172200	761757320	9680	9680	9680	9680	0
170	20230912	172100	761757320	9680	9680	9680	9680	0
171	20230912	172000	761757320	9680	9680	9680	9680	0
172	20230912	171900	761757320	9680	9680	9680	9680	0
173	20230912	171800	761757320	9680	9680	9680	9680	0
174	20230912	171700	761757320	9680	9680	9680	9680	0
175	20230912	171600	761757320	9680	9680	9680	9680	0
176	20230912	171500	761757320	9680	9680	9680	9680	0
177	20230912	171400	761757320	9680	9680	9680	9680	0
178	20230912	171300	761757320	9680	9680	9680	9680	0
179	20230912	171200	761757320	9680	9680	9680	9680	0
180	20230912	171100	761757320	9680	9680	9680	9680	0
181	20230912	171000	761757320	9680	9680	9680	9680	0
182	20230912	170900	761757320	9680	9680	9680	9680	293
183	20230912	170800	761757320	9680	9680	9680	9680	0
184	20230912	170700	761757320	9680	9680	9680	9680	0
185	20230912	170600	761757320	9680	9680	9680	9680	0
186	20230912	170500	761757320	9680	9680	9680	9680	0
187	20230912	170400	761757320	9680	9680	9680	9680	0
188	20230912	170300	761757320	9680	9680	9680	9680	0
189	20230912	170200	761757320	9680	9680	9680	9680	0
190	20230912	170100	761757320	9680	9680	9680	9680	0
191	20230912	170000	761757320	9680	9680	9680	9680	0
192	20230912	165900	761757320	9680	9680	9680	9680	0
193	20230912	165800	761757320	9680	9680	9680	9680	0
194	20230912	165700	761757320	9680	9680	9680	9680	0
195	20230912	165600	761757320	9680	9680	9680	9680	0
196	20230912	165500	761757320	9680	9680	9680	9680	0
197	20230912	165400	761757320	9680	9680	9680	9680	0
198	20230912	165300	761757320	9680	9680	9680	9680	0
199	20230912	165200	761757320	9680	9680	9680	9680	0
200	20230912	165100	761757320	9680	9680	9680	9680	0
201	20230912	165000	761757320	9680	9680	9680	9680	0
202	20230912	164900	761757320	9680	9680	9680	9680	0
203	20230912	164800	761757320	9680	9680	9680	9680	0
204	20230912	164700	761757320	9680	9680	9680	9680	0
205	20230912	164600	761757320	9680	9680	9680	9680	0
206	20230912	164500	761757320	9680	9680	9680	9680	0
207	20230912	164400	761757320	9680	9680	9680	9680	0
208	20230912	164300	761757320	9680	9680	9680	9680	0
209	20230912	164200	761757320	9680	9680	9680	9680	0
210	20230912	164100	761757320	9680	9680	9680	9680	0
211	20230912	164000	761757320	9680	9680	9680	9680	0
212	20230912	163900	761757320	9680	9680	9680	9680	293
213	20230912	163800	761757320	9680	9680	9680	9680	0
214	20230912	163700	761757320	9680	9680	9680	9680	0
215	20230912	163600	761757320	9680	9680	9680	9680	0
216	20230912	163500	761757320	9680	9680	9680	9680	0
217	20230912	163400	761757320	9680	9680	9680	9680	0
218	20230912	163300	761757320	9680	9680	9680	9680	0
219	20230912	163200	761757320	9680	9680	9680	9680	0
220	20230912	163100	761757320	9680	9680	9680	9680	0
221	20230912	163000	761757320	9680	9680	9680	9680	0
222	20230912	162900	761757320	9680	9680	9680	9680	0
223	20230912	162800	761757320	9680	9680	9680	9680	0
224	20230912	162700	761757320	9680	9680	9680	9680	0
225	20230912	162600	761757320	9680	9680	9680	9680	0
226	20230912	162500	761757320	9680	9680	9680	9680	0
227	20230912	162400	761757320	9680	9680	9680	9680	0
228	20230912	162300	761757320	9680	9680	9680	9680	0
229	20230912	162200	761757320	9680	9680	9680	9680	0
230	20230912	162100	761757320	9680	9680	9680	9680	0
231	20230912	162000	761757320	9680	9680	9680	9680	0
232	20230912	161900	761757320	9680	9680	9680	9680	0
233	20230912	161800	761757320	9680	9680	9680	9680	0
234	20230912	161700	761757320	9680	9680	9680	9680	0
235	20230912	161600	761757320	9680	9680	9680	9680	0
236	20230912	161500	761757320	9680	9680	9680	9680	0
237	20230912	161400	761757320	9680	9680	9680	9680	0
238	20230912	161300	761757320	9680	9680	9680	9680	0
239	20230912	161200	761757320	9680	9680	9680	9680	0
240	20230912	161100	761757320	9680	9680	9680	9680	0
241	20230912	161000	761757320	9680	9680	9680	9680	0
242	20230912	160900	761757320	9680	9680	9680	9680	293
243	20230912	160800	761757320	9680	9680	9680	9680	0
244	20230912	160700	761757320	9680	9680	9680	9680	0
245	20230912	160600	761757320	9680	9680	9680	9680	0
246	20230912	160500	761757320	9680	9680	9680	9680	0
247	20230912	160400	761757320	9680	9680	9680	9680	0
248	20230912	160300	761757320	9680	9680	9680	9680	0
249	20230912	160200	761757320	9680	9680	9680	9680	0
250	20230912	160100	761757320	9680	9680	9680	9680	0
251	20230912	160000	761757320	9680	9680	9680	9680	0
252	20230912	155900	761757320	9680	9680	9680	9680	0
253	20230912	155800	761757320	9680	9680	9680	9680	0
254	20230912	155700	761757320	9680	9680	9680	9680	0
255	20230912	155600	761757320	9680	9680	9680	9680	0
256	20230912	155500	761757320	9680	9680	9680	9680	0
257	20230912	155400	761757320	9680	9680	9680	9680	0
258	20230912	155300	761757320	9680	9680	9680	9680	0
259	20230912	155200	761757320	9680	9680	9680	9680	0
260	20230912	155100	761757320	9680	9680	9680	9680	0
261	20230912	155000	761757320	9680	9680	9680	9680	0
262	20230912	154900	761757320	9680	9680	9680	9680	0
263	20230912	154800	761757320	9680	9680	9680	9680	0
264	20230912	154700	761757320	9680	9680	9680	9680	0
265	20230912	154600	761757320	9680	9680	9680	9680	0
266	20230912	154500	761757320	9680	9680	9680	9680	0
267	20230912	154400	761757320	9680	9680	9680	9680	0
268	20230912	154300	761757320	9680	9680	9680	9680	0
269	20230912	154200	761757320	9680	9680	9680	9680	0
270	20230912	154100	761757320	9680	9680	9680	9680	0
271	20230912	154000	761757320	9680	9680	9680	9680	0
272	20230912	153900	761757320	9680	9680	9680	9680	293
273	20230912	153800	761757320	9680	9680	9680	9680	0
274	20230912	153700	761757320	9680	9680	9680	9680	0
275	20230912	153600	761757320	9680	9680	9680	9680	0
276	20230912	153500	761757320	9680	9680	9680	9680	0
277	20230912	153400	761757320	9680	9680	9680	9680	0
278	20230912	153300	761757320	9680	9680	9680	9680	0
279	20230912	153200	761757320	9680	9680	9680	9680	0
280	20230912	153100	761757320	9680	9680	9680	9680	0
281	20230912	153000	761757320	9680	9680	9680	9680	293
282	20230912	152900	758921080	9670	9670	9670	9670	0
283	20230912	152800	758921080	9670	9670	9670	9670	0
284	20230912	152700	758921080	9670	9670	9670	9670	0
285	20230912	152600	758921080	9670	9670	9670	9670	0
286	20230912	152500	758921080	9670	9670	9670	9670	0
287	20230912	152400	758921080	9670	9670	9670	9670	0
288	20230912	152300	758921080	9670	9670	9670	9670	0
289	20230912	152200	758921080	9670	9670	9670	9670	0
290	20230912	152100	758921080	9670	9670	9670	9670	0
291	20230912	152000	758921080	9670	9670	9670	9670	0
292	20230912	151900	758921080	9670	9690	9690	9620	627
293	20230912	151800	752878910	9700	9680	9700	9680	60
294	20230912	151700	752297910	9700	9700	9730	9690	588
295	20230912	151600	746589300	9700	9620	9720	9620	1224
296	20230912	151500	734727760	9610	9610	9610	9610	0
297	20230912	151400	734727760	9610	9610	9610	9610	8
298	20230912	151300	734650880	9600	9600	9600	9600	0
299	20230912	151200	734650880	9600	9600	9600	9600	0
300	20230912	151100	734650880	9600	9600	9600	9600	0
301	20230912	151000	734650880	9600	9600	9600	9600	10
302	20230912	150900	734554880	9680	9680	9680	9680	0
303	20230912	150800	734554880	9680	9650	9680	9570	1662
304	20230912	150700	718482720	9580	9580	9580	9580	50
305	20230912	150600	718003720	9670	9670	9670	9670	0
306	20230912	150500	718003720	9670	9670	9670	9670	0
307	20230912	150400	718003720	9670	9670	9670	9670	1
308	20230912	150300	717994050	9590	9560	9680	9550	1075
309	20230912	150200	707608210	9570	9530	9570	9530	4
310	20230912	150100	707570010	9530	9510	9530	9510	66
311	20230912	150000	706942010	9510	9490	9510	9490	13
312	20230912	145900	706818620	9480	9480	9480	9480	13
313	20230912	145800	706695380	9510	9440	9510	9420	320
314	20230912	145700	703664440	9460	9450	9460	9430	42
315	20230912	145600	703267940	9430	9430	9460	9430	118
316	20230912	145500	702155110	9430	9430	9430	9430	0
317	20230912	145400	702155110	9430	9430	9430	9430	90
318	20230912	145300	701306410	9430	9430	9430	9430	150
319	20230912	145200	699891910	9510	9500	9510	9420	406
320	20230912	145100	696042040	9500	9480	9500	9470	330
321	20230912	145000	692908260	9490	9440	9490	9430	100
322	20230912	144900	691963820	9490	9490	9490	9490	10
323	20230912	144800	691868920	9460	9460	9460	9460	0
324	20230912	144700	691868920	9460	9460	9460	9460	0
325	20230912	144600	691868920	9460	9460	9460	9460	6
326	20230912	144500	691812160	9440	9440	9440	9440	0
327	20230912	144400	691812160	9440	9440	9440	9440	0
328	20230912	144300	691812160	9440	9440	9440	9440	0
329	20230912	144200	691812160	9440	9440	9440	9440	52
330	20230912	144100	691321280	9440	9440	9440	9440	0
331	20230912	144000	691321280	9440	9440	9440	9440	50
332	20230912	143900	690849280	9430	9430	9430	9430	0
333	20230912	143800	690849280	9430	9430	9430	9430	0
334	20230912	143700	690849280	9430	9430	9430	9430	0
335	20230912	143600	690849280	9430	9430	9430	9430	0
336	20230912	143500	690849280	9430	9430	9430	9430	0
337	20230912	143400	690849280	9430	9430	9430	9430	132
338	20230912	143300	689604520	9430	9430	9430	9430	0
339	20230912	143200	689604520	9430	9430	9430	9430	0
340	20230912	143100	689604520	9430	9430	9430	9430	0
341	20230912	143000	689604520	9430	9430	9430	9430	0
342	20230912	142900	689604520	9430	9430	9430	9430	155
343	20230912	142800	688142870	9470	9470	9470	9470	145
344	20230912	142700	686769720	9480	9480	9480	9480	3
345	20230912	142600	686741280	9470	9470	9470	9470	0
346	20230912	142500	686741280	9470	9470	9470	9470	0
347	20230912	142400	686741280	9470	9440	9470	9430	325
348	20230912	142300	683670080	9430	9440	9440	9430	99
349	20230912	142200	682736500	9430	9440	9440	9430	267
350	20230912	142100	680218680	9430	9460	9460	9430	300
351	20230912	142000	677385250	9460	9480	9480	9460	108
352	20230912	141900	676363070	9490	9500	9500	9490	21
353	20230912	141800	676163580	9500	9520	9520	9500	45
354	20230912	141700	675735570	9530	9530	9530	9530	0
355	20230912	141600	675735570	9530	9530	9530	9530	0
356	20230912	141500	675735570	9530	9530	9530	9530	24
357	20230912	141400	675506850	9480	9480	9480	9480	0
358	20230912	141300	675506850	9480	9480	9480	9480	0
359	20230912	141200	675506850	9480	9480	9480	9480	11
360	20230912	141100	675402570	9560	9560	9560	9560	0
361	20230912	141000	675402570	9560	9500	9560	9500	6
362	20230912	140900	675345450	9500	9490	9500	9490	7
363	20230912	140800	675278990	9480	9470	9480	9470	30
364	20230912	140700	674994670	9470	9470	9470	9470	22
365	20230912	140600	674786330	9480	9450	9480	9450	25
366	20230912	140500	674549960	9450	9430	9450	9420	380
367	20230912	140400	670966590	9450	9430	9450	9430	197
368	20230912	140300	669106940	9430	9430	9430	9430	0
369	20230912	140200	669106940	9430	9430	9430	9430	0
370	20230912	140100	669106940	9430	9430	9430	9430	1
371	20230912	140000	669097510	9450	9420	9450	9420	25
372	20230912	135900	668861900	9420	9420	9420	9420	20
373	20230912	135800	668673500	9420	9420	9420	9420	551
374	20230912	135700	663483080	9450	9450	9450	9450	0
375	20230912	135600	663483080	9450	9450	9450	9450	0
376	20230912	135500	663483080	9450	9450	9450	9450	0
377	20230912	135400	663483080	9450	9450	9450	9450	2
378	20230912	135300	663464180	9420	9430	9430	9420	68
379	20230912	135200	662823580	9430	9430	9430	9430	2
380	20230912	135100	662804720	9420	9420	9420	9420	0
381	20230912	135000	662804720	9420	9430	9430	9420	70
382	20230912	134900	662145060	9460	9460	9460	9460	0
383	20230912	134800	662145060	9460	9460	9460	9460	0
384	20230912	134700	662145060	9460	9460	9460	9460	1
385	20230912	134600	662135600	9450	9450	9450	9450	10
386	20230912	134500	662041100	9450	9450	9450	9450	0
387	20230912	134400	662041100	9450	9450	9450	9450	0
388	20230912	134300	662041100	9450	9450	9450	9450	5
389	20230912	134200	661993850	9450	9450	9450	9450	0
390	20230912	134100	661993850	9450	9450	9450	9450	0
391	20230912	134000	661993850	9450	9450	9450	9450	36
392	20230912	133900	661653650	9460	9460	9460	9460	0
393	20230912	133800	661653650	9460	9460	9460	9460	0
394	20230912	133700	661653650	9460	9460	9460	9460	9
395	20230912	133600	661568510	9460	9450	9460	9450	3
396	20230912	133500	661540150	9450	9450	9450	9450	1
397	20230912	133400	661530700	9410	9410	9410	9410	0
398	20230912	133300	661530700	9410	9410	9410	9410	0
399	20230912	133200	661530700	9410	9410	9410	9410	10
400	20230912	133100	661436600	9410	9430	9430	9410	28
401	20230912	133000	661172920	9430	9420	9430	9420	37
402	20230912	132900	660824180	9410	9410	9410	9410	1
403	20230912	132800	660814770	9410	9410	9410	9410	0
404	20230912	132700	660814770	9410	9410	9410	9410	0
405	20230912	132600	660814770	9410	9410	9410	9410	0
406	20230912	132500	660814770	9410	9410	9410	9410	153
407	20230912	132400	659375040	9410	9450	9500	9410	561
408	20230912	132300	654057410	9400	9430	9430	9400	13
409	20230912	132200	653935150	9400	9400	9400	9400	0
410	20230912	132100	653935150	9400	9400	9400	9400	0
411	20230912	132000	653935150	9400	9400	9400	9400	0
412	20230912	131900	653935150	9400	9420	9420	9400	528
413	20230912	131800	648970550	9420	9470	9470	9420	1279
414	20230912	131700	636874180	9500	9490	9500	9490	9
415	20230912	131600	636788740	9480	9480	9480	9480	0
416	20230912	131500	636788740	9480	9480	9480	9480	0
417	20230912	131400	636788740	9480	9480	9480	9480	0
418	20230912	131300	636788740	9480	9480	9480	9480	4
419	20230912	131200	636750820	9490	9490	9490	9490	70
420	20230912	131100	636086520	9470	9470	9470	9470	0
421	20230912	131000	636086520	9470	9470	9470	9470	0
422	20230912	130900	636086520	9470	9470	9470	9470	1
423	20230912	130800	636077050	9470	9470	9470	9470	0
424	20230912	130700	636077050	9470	9470	9470	9470	0
425	20230912	130600	636077050	9470	9470	9470	9470	0
426	20230912	130500	636077050	9470	9490	9490	9470	159
427	20230912	130400	634570000	9500	9510	9510	9500	1023
428	20230912	130300	624846970	9520	9520	9520	9520	0
429	20230912	130200	624846970	9520	9540	9540	9520	140
430	20230912	130100	623513820	9590	9590	9590	9590	0
431	20230912	130000	623513820	9590	9590	9590	9590	0
432	20230912	125900	623513820	9590	9590	9590	9590	0
433	20230912	125800	623513820	9590	9590	9590	9590	0
434	20230912	125700	623513820	9590	9590	9590	9590	0
435	20230912	125600	623513820	9590	9590	9590	9590	0
436	20230912	125500	623513820	9590	9590	9590	9590	112
437	20230912	125400	622439740	9600	9600	9600	9600	0
438	20230912	125300	622439740	9600	9600	9600	9600	0
439	20230912	125200	622439740	9600	9600	9600	9600	0
440	20230912	125100	622439740	9600	9600	9600	9600	0
441	20230912	125000	622439740	9600	9600	9600	9600	0
442	20230912	124900	622439740	9600	9600	9600	9600	0
443	20230912	124800	622439740	9600	9600	9600	9600	0
444	20230912	124700	622439740	9600	9600	9600	9600	0
445	20230912	124600	622439740	9600	9600	9600	9600	0
446	20230912	124500	622439740	9600	9600	9600	9600	0
447	20230912	124400	622439740	9600	9600	9600	9600	0
448	20230912	124300	622439740	9600	9600	9600	9600	0
449	20230912	124200	622439740	9600	9560	9600	9510	201
450	20230912	124100	620526230	9650	9570	9650	9570	54
451	20230912	124000	620008810	9570	9570	9570	9570	0
452	20230912	123900	620008810	9570	9570	9570	9570	0
453	20230912	123800	620008810	9570	9570	9570	9570	70
454	20230912	123700	619338910	9550	9550	9550	9550	1
455	20230912	123600	619329360	9570	9550	9570	9540	12
456	20230912	123500	619214650	9550	9560	9560	9550	305
457	20230912	123400	616299450	9570	9540	9570	9540	44
458	20230912	123300	615879550	9540	9540	9560	9540	581
459	20230912	123200	610326530	9550	9550	9550	9550	5
460	20230912	123100	610278780	9520	9520	9520	9520	1
461	20230912	123000	610269260	9550	9550	9550	9550	3
462	20230912	122900	610240610	9560	9550	9560	9550	64
463	20230912	122800	609629020	9550	9550	9550	9550	0
464	20230912	122700	609629020	9550	9550	9550	9550	0
465	20230912	122600	609629020	9550	9520	9550	9520	107
466	20230912	122500	608610220	9510	9510	9510	9510	0
467	20230912	122400	608610220	9510	9510	9510	9510	0
468	20230912	122300	608610220	9510	9510	9510	9510	0
469	20230912	122200	608610220	9510	9510	9510	9510	10
470	20230912	122100	608515120	9570	9570	9570	9570	0
471	20230912	122000	608515120	9570	9570	9570	9570	5
472	20230912	121900	608467270	9570	9570	9570	9570	0
473	20230912	121800	608467270	9570	9570	9570	9570	3000
474	20230912	121700	579757270	9570	9570	9570	9570	0
475	20230912	121600	579757270	9570	9570	9570	9570	42
476	20230912	121500	579355330	9580	9580	9580	9580	100
477	20230912	121400	578397330	9560	9560	9560	9500	1616
478	20230912	121300	562987460	9580	9580	9580	9580	0
479	20230912	121200	562987460	9580	9580	9580	9580	2
480	20230912	121100	562968300	9590	9590	9590	9590	0
481	20230912	121000	562968300	9590	9590	9590	9590	80
482	20230912	120900	562201100	9590	9550	9590	9550	436
483	20230912	120800	558037180	9560	9560	9560	9560	0
484	20230912	120700	558037180	9560	9570	9570	9560	810
485	20230912	120600	550285680	9570	9570	9570	9570	0
486	20230912	120500	550285680	9570	9570	9570	9570	0
487	20230912	120400	550285680	9570	9570	9570	9570	0
488	20230912	120300	550285680	9570	9570	9570	9570	0
489	20230912	120200	550285680	9570	9570	9570	9570	0
490	20230912	120100	550285680	9570	9570	9570	9570	0
491	20230912	120000	550285680	9570	9600	9600	9570	217
492	20230912	115900	548208480	9610	9610	9610	9610	0
493	20230912	115800	548208480	9610	9610	9610	9610	0
494	20230912	115700	548208480	9610	9610	9610	9610	0
495	20230912	115600	548208480	9610	9610	9610	9610	19
496	20230912	115500	548025890	9570	9570	9570	9570	0
497	20230912	115400	548025890	9570	9570	9570	9570	0
498	20230912	115300	548025890	9570	9570	9570	9570	30
499	20230912	115200	547738790	9640	9580	9640	9570	213
500	20230912	115100	545700180	9570	9580	9580	9570	7
501	20230912	115000	545633160	9570	9570	9570	9570	114
502	20230912	114900	544542180	9570	9570	9570	9570	5
503	20230912	114800	544494330	9580	9580	9580	9570	18
504	20230912	114700	544322020	9590	9590	9590	9590	0
505	20230912	114600	544322020	9590	9630	9630	9590	3851
506	20230912	114500	507276530	9630	9650	9650	9630	64
507	20230912	114400	506659670	9660	9660	9660	9660	0
508	20230912	114300	506659670	9660	9660	9660	9660	15
509	20230912	114200	506514770	9660	9660	9700	9660	78
510	20230912	114100	505761250	9660	9660	9660	9660	8
511	20230912	114000	505683970	9660	9630	9660	9630	32
512	20230912	113900	505375780	9620	9620	9620	9620	13
513	20230912	113800	505250720	9620	9620	9620	9620	5
514	20230912	113700	505202620	9630	9630	9630	9630	0
515	20230912	113600	505202620	9630	9630	9630	9630	0
516	20230912	113500	505202620	9630	9630	9630	9630	0
517	20230912	113400	505202620	9630	9630	9630	9630	0
518	20230912	113300	505202620	9630	9630	9630	9630	51
519	20230912	113200	504711490	9650	9660	9660	9650	215
520	20230912	113100	502636410	9670	9670	9670	9670	26
521	20230912	113000	502384990	9670	9670	9670	9670	1
522	20230912	112900	502375320	9670	9700	9720	9670	2087
523	20230912	112800	482172140	9700	9700	9700	9700	0
524	20230912	112700	482172140	9700	9700	9700	9700	0
525	20230912	112600	482172140	9700	9720	9720	9700	2
526	20230912	112500	482152720	9700	9700	9700	9700	0
527	20230912	112400	482152720	9700	9710	9710	9700	8
528	20230912	112300	482075110	9700	9700	9700	9700	0
529	20230912	112200	482075110	9700	9700	9700	9700	0
530	20230912	112100	482075110	9700	9700	9700	9700	0
531	20230912	112000	482075110	9700	9700	9700	9700	0
532	20230912	111900	482075110	9700	9700	9700	9700	1
533	20230912	111800	482065410	9690	9690	9690	9690	0
534	20230912	111700	482065410	9690	9690	9690	9690	0
535	20230912	111600	482065410	9690	9730	9730	9690	184
536	20230912	111500	480279240	9690	9690	9690	9690	0
537	20230912	111400	480279240	9690	9690	9690	9690	0
538	20230912	111300	480279240	9690	9690	9690	9690	0
539	20230912	111200	480279240	9690	9690	9690	9690	0
540	20230912	111100	480279240	9690	9690	9690	9690	0
541	20230912	111000	480279240	9690	9690	9690	9690	0
542	20230912	110900	480279240	9690	9690	9690	9690	0
543	20230912	110800	480279240	9690	9710	9710	9690	105
544	20230912	110700	479259730	9710	9710	9710	9710	3
545	20230912	110600	479230600	9710	9710	9710	9710	1
546	20230912	110500	479220890	9730	9730	9730	9730	0
547	20230912	110400	479220890	9730	9730	9730	9730	1
548	20230912	110300	479211160	9670	9700	9700	9670	20
549	20230912	110200	479017450	9750	9750	9750	9750	0
550	20230912	110100	479017450	9750	9750	9750	9750	1
551	20230912	110000	479007700	9690	9690	9690	9690	42
552	20230912	105900	478600720	9690	9700	9700	9690	62
553	20230912	105800	477999840	9700	9700	9700	9700	0
554	20230912	105700	477999840	9700	9700	9700	9700	78
555	20230912	105600	477243240	9700	9700	9700	9700	0
556	20230912	105500	477243240	9700	9700	9700	9700	0
557	20230912	105400	477243240	9700	9700	9700	9700	76
558	20230912	105300	476506040	9700	9720	9720	9700	170
559	20230912	105200	474856510	9730	9730	9730	9730	0
560	20230912	105100	474856510	9730	9730	9730	9730	5
561	20230912	105000	474807860	9730	9730	9730	9730	0
562	20230912	104900	474807860	9730	9730	9730	9730	0
563	20230912	104800	474807860	9730	9730	9730	9730	0
564	20230912	104700	474807860	9730	9730	9730	9730	150
565	20230912	104600	473348360	9730	9730	9730	9730	0
566	20230912	104500	473348360	9730	9730	9730	9730	0
567	20230912	104400	473348360	9730	9730	9730	9730	0
568	20230912	104300	473348360	9730	9760	9760	9730	103
569	20230912	104200	472344650	9770	9770	9770	9770	0
570	20230912	104100	472344650	9770	9770	9770	9770	67
571	20230912	104000	471690060	9770	9830	9830	9770	7
572	20230912	103900	471621610	9770	9840	9840	9770	7
573	20230912	103800	471553120	9770	9840	9840	9770	3
574	20230912	103700	471523670	9840	9840	9840	9840	0
575	20230912	103600	471523670	9840	9840	9840	9840	0
576	20230912	103500	471523670	9840	9840	9840	9840	0
577	20230912	103400	471523670	9840	9840	9840	9840	1
578	20230912	103300	471513830	9850	9860	9860	9800	55
579	20230912	103200	470972240	9860	9860	9860	9860	0
580	20230912	103100	470972240	9860	9800	9860	9800	177
581	20230912	103000	469237450	9790	9800	9800	9790	333
582	20230912	102900	465977280	9860	9830	9860	9830	148
583	20230912	102800	464521180	9830	9800	9830	9800	2
584	20230912	102700	464501550	9830	9820	9830	9820	38
585	20230912	102600	464128020	9820	9800	9820	9790	57
586	20230912	102500	463569470	9800	9800	9810	9800	56
587	20230912	102400	463020150	9800	9800	9800	9800	0
588	20230912	102300	463020150	9800	9800	9800	9800	150
589	20230912	102200	461550150	9820	9820	9820	9820	0
590	20230912	102100	461550150	9820	9820	9820	9820	0
591	20230912	102000	461550150	9820	9820	9820	9820	0
592	20230912	101900	461550150	9820	9750	9820	9750	20
593	20230912	101800	461354990	9740	9770	9770	9650	377
594	20230912	101700	457712280	9790	9880	9880	9790	68
595	20230912	101600	457041650	9880	9880	9880	9880	0
596	20230912	101500	457041650	9880	9840	9900	9840	1232
597	20230912	101400	444911720	9900	9770	9900	9770	875
598	20230912	101300	436349580	9770	9760	9770	9740	52
599	20230912	101200	435842320	9720	9870	9940	9700	2168
600	20230912	101100	414594760	9950	9760	10000	9760	5821
601	20230912	101000	356919720	9750	9740	9750	9740	265
602	20230912	100900	354336110	9750	9750	9750	9750	0
603	20230912	100800	354336110	9750	9650	9750	9650	3062
604	20230912	100700	324650480	9620	9630	9630	9620	11
605	20230912	100600	324544640	9620	9620	9620	9620	300
606	20230912	100500	321658640	9620	9620	9620	9620	0
607	20230912	100400	321658640	9620	9670	9670	9620	51
608	20230912	100300	321167970	9660	9660	9660	9660	0
609	20230912	100200	321167970	9660	9660	9660	9660	481
610	20230912	100100	316521510	9660	9630	9660	9630	851
611	20230912	100000	308308880	9630	9620	9630	9620	63
612	20230912	095900	307702760	9620	9620	9620	9620	2
613	20230912	095800	307683520	9620	9610	9620	9610	110
614	20230912	095700	306625890	9600	9600	9600	9600	2
615	20230912	095600	306606690	9570	9570	9570	9570	0
616	20230912	095500	306606690	9570	9570	9570	9570	31
617	20230912	095400	306310020	9570	9570	9570	9570	0
618	20230912	095300	306310020	9570	9570	9570	9570	0
619	20230912	095200	306310020	9570	9570	9570	9570	0
620	20230912	095100	306310020	9570	9560	9570	9560	86
621	20230912	095000	305487500	9550	9570	9570	9550	1000
622	20230912	094900	295936180	9580	9580	9580	9580	0
623	20230912	094800	295936180	9580	9580	9580	9580	4
624	20230912	094700	295897860	9600	9560	9610	9560	135
625	20230912	094600	294604020	9610	9610	9610	9610	3
626	20230912	094500	294575190	9560	9560	9560	9560	20
627	20230912	094400	294383990	9550	9610	9610	9550	278
628	20230912	094300	291726230	9620	9620	9620	9620	1
629	20230912	094200	291716610	9610	9610	9610	9610	0
630	20230912	094100	291716610	9610	9600	9610	9600	70
631	20230912	094000	291044540	9590	9590	9590	9590	0
632	20230912	093900	291044540	9590	9590	9600	9590	225
633	20230912	093800	288886740	9580	9570	9580	9570	104
634	20230912	093700	287890460	9570	9570	9570	9570	20
635	20230912	093600	287699060	9550	9550	9580	9550	823
636	20230912	093500	279838940	9500	9550	9550	9500	2
637	20230912	093400	279819890	9480	9480	9480	9480	55
638	20230912	093300	279298490	9550	9510	9550	9500	5
639	20230912	093200	279250920	9510	9510	9510	9510	0
640	20230912	093100	279250920	9510	9510	9510	9510	0
641	20230912	093000	279250920	9510	9550	9550	9490	264
642	20230912	092900	276740040	9580	9590	9590	9580	163
643	20230912	092800	275176970	9620	9590	9620	9530	91
644	20230912	092700	274307890	9600	9630	9630	9600	8
645	20230912	092600	274231030	9630	9600	9630	9600	72
646	20230912	092500	273537970	9600	9580	9600	9550	13
647	20230912	092400	273413420	9560	9590	9590	9560	8
648	20230912	092300	273336780	9570	9550	9570	9550	30
649	20230912	092200	273050260	9550	9590	9610	9550	91
650	20230912	092100	272179690	9590	9590	9590	9590	15
651	20230912	092000	272035840	9540	9540	9590	9540	237
652	20230912	091900	269774610	9590	9590	9590	9590	1
653	20230912	091800	269765020	9620	9620	9620	9620	0
654	20230912	091700	269765020	9620	9620	9620	9620	2584
655	20230912	091600	244906940	9620	9500	9620	9500	863
656	20230912	091500	236675730	9490	9450	9490	9450	984
657	20230912	091400	227340930	9430	9410	9430	9410	94
658	20230912	091300	226456370	9450	9360	9450	9360	865
659	20230912	091200	218322310	9360	9340	9380	9320	1412
660	20230912	091100	205117020	9320	9100	9320	9100	378
661	20230912	091000	201650710	9100	9460	9460	9100	6416
662	20230912	090900	141842040	9470	9600	9600	9470	3883
663	20230912	090800	104813320	9600	9660	9660	9600	1202
664	20230912	090700	93259500	9620	9850	9850	9610	3355
665	20230912	090600	60700610	9850	9840	9850	9840	1117
666	20230912	090500	49708690	9850	9760	9850	9760	1409
667	20230912	090400	35928020	9760	9710	9760	9700	429
668	20230912	090300	31754840	9770	9700	9780	9690	357
669	20230912	090200	28276400	9700	9590	9700	9590	169
670	20230912	090100	26652170	9600	9580	9600	9560	90
671	20230912	090000	25790030	9560	9410	9560	9410	2726