KissMeData/215360/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201300	508704200	19830	19830	19830	19830	1058
3	20230912	201200	508704200	19830	19830	19830	19830	0
4	20230912	201100	508704200	19830	19830	19830	19830	0
5	20230912	201000	508704200	19830	19830	19830	19830	0
6	20230912	200900	508704200	19830	19830	19830	19830	0
7	20230912	200800	508704200	19830	19830	19830	19830	0
8	20230912	200700	508704200	19830	19830	19830	19830	0
9	20230912	200600	508704200	19830	19830	19830	19830	0
10	20230912	200500	508704200	19830	19830	19830	19830	0
11	20230912	200400	508704200	19830	19830	19830	19830	0
12	20230912	200300	508704200	19830	19830	19830	19830	0
13	20230912	200200	508704200	19830	19830	19830	19830	0
14	20230912	200100	508704200	19830	19830	19830	19830	0
15	20230912	200000	508704200	19830	19830	19830	19830	0
16	20230912	195900	508704200	19830	19830	19830	19830	0
17	20230912	195800	508704200	19830	19830	19830	19830	0
18	20230912	195700	508704200	19830	19830	19830	19830	0
19	20230912	195600	508704200	19830	19830	19830	19830	0
20	20230912	195500	508704200	19830	19830	19830	19830	0
21	20230912	195400	508704200	19830	19830	19830	19830	0
22	20230912	195300	508704200	19830	19830	19830	19830	0
23	20230912	195200	508704200	19830	19830	19830	19830	0
24	20230912	195100	508704200	19830	19830	19830	19830	0
25	20230912	195000	508704200	19830	19830	19830	19830	0
26	20230912	194900	508704200	19830	19830	19830	19830	0
27	20230912	194800	508704200	19830	19830	19830	19830	0
28	20230912	194700	508704200	19830	19830	19830	19830	0
29	20230912	194600	508704200	19830	19830	19830	19830	0
30	20230912	194500	508704200	19830	19830	19830	19830	0
31	20230912	194400	508704200	19830	19830	19830	19830	0
32	20230912	194300	508704200	19830	19830	19830	19830	1058
33	20230912	194200	508704200	19830	19830	19830	19830	0
34	20230912	194100	508704200	19830	19830	19830	19830	0
35	20230912	194000	508704200	19830	19830	19830	19830	0
36	20230912	193900	508704200	19830	19830	19830	19830	0
37	20230912	193800	508704200	19830	19830	19830	19830	0
38	20230912	193700	508704200	19830	19830	19830	19830	0
39	20230912	193600	508704200	19830	19830	19830	19830	0
40	20230912	193500	508704200	19830	19830	19830	19830	0
41	20230912	193400	508704200	19830	19830	19830	19830	0
42	20230912	193300	508704200	19830	19830	19830	19830	0
43	20230912	193200	508704200	19830	19830	19830	19830	0
44	20230912	193100	508704200	19830	19830	19830	19830	0
45	20230912	193000	508704200	19830	19830	19830	19830	0
46	20230912	192900	508704200	19830	19830	19830	19830	0
47	20230912	192800	508704200	19830	19830	19830	19830	0
48	20230912	192700	508704200	19830	19830	19830	19830	0
49	20230912	192600	508704200	19830	19830	19830	19830	0
50	20230912	192500	508704200	19830	19830	19830	19830	0
51	20230912	192400	508704200	19830	19830	19830	19830	0
52	20230912	192300	508704200	19830	19830	19830	19830	0
53	20230912	192200	508704200	19830	19830	19830	19830	0
54	20230912	192100	508704200	19830	19830	19830	19830	0
55	20230912	192000	508704200	19830	19830	19830	19830	0
56	20230912	191900	508704200	19830	19830	19830	19830	0
57	20230912	191800	508704200	19830	19830	19830	19830	0
58	20230912	191700	508704200	19830	19830	19830	19830	0
59	20230912	191600	508704200	19830	19830	19830	19830	0
60	20230912	191500	508704200	19830	19830	19830	19830	0
61	20230912	191400	508704200	19830	19830	19830	19830	0
62	20230912	191300	508704200	19830	19830	19830	19830	1058
63	20230912	191200	508704200	19830	19830	19830	19830	0
64	20230912	191100	508704200	19830	19830	19830	19830	0
65	20230912	191000	508704200	19830	19830	19830	19830	0
66	20230912	190900	508704200	19830	19830	19830	19830	0
67	20230912	190800	508704200	19830	19830	19830	19830	0
68	20230912	190700	508704200	19830	19830	19830	19830	0
69	20230912	190600	508704200	19830	19830	19830	19830	0
70	20230912	190500	508704200	19830	19830	19830	19830	0
71	20230912	190400	508704200	19830	19830	19830	19830	0
72	20230912	190300	508704200	19830	19830	19830	19830	0
73	20230912	190200	508704200	19830	19830	19830	19830	0
74	20230912	190100	508704200	19830	19830	19830	19830	0
75	20230912	190000	508704200	19830	19830	19830	19830	0
76	20230912	185900	508704200	19830	19830	19830	19830	0
77	20230912	185800	508704200	19830	19830	19830	19830	0
78	20230912	185700	508704200	19830	19830	19830	19830	0
79	20230912	185600	508704200	19830	19830	19830	19830	0
80	20230912	185500	508704200	19830	19830	19830	19830	0
81	20230912	185400	508704200	19830	19830	19830	19830	0
82	20230912	185300	508704200	19830	19830	19830	19830	0
83	20230912	185200	508704200	19830	19830	19830	19830	0
84	20230912	185100	508704200	19830	19830	19830	19830	0
85	20230912	185000	508704200	19830	19830	19830	19830	0
86	20230912	184900	508704200	19830	19830	19830	19830	0
87	20230912	184800	508704200	19830	19830	19830	19830	0
88	20230912	184700	508704200	19830	19830	19830	19830	0
89	20230912	184600	508704200	19830	19830	19830	19830	0
90	20230912	184500	508704200	19830	19830	19830	19830	0
91	20230912	184400	508704200	19830	19830	19830	19830	0
92	20230912	184300	508704200	19830	19830	19830	19830	1058
93	20230912	184200	508704200	19830	19830	19830	19830	0
94	20230912	184100	508704200	19830	19830	19830	19830	0
95	20230912	184000	508704200	19830	19830	19830	19830	0
96	20230912	183900	508704200	19830	19830	19830	19830	0
97	20230912	183800	508704200	19830	19830	19830	19830	0
98	20230912	183700	508704200	19830	19830	19830	19830	0
99	20230912	183600	508704200	19830	19830	19830	19830	0
100	20230912	183500	508704200	19830	19830	19830	19830	0
101	20230912	183400	508704200	19830	19830	19830	19830	0
102	20230912	183300	508704200	19830	19830	19830	19830	0
103	20230912	183200	508704200	19830	19830	19830	19830	0
104	20230912	183100	508704200	19830	19830	19830	19830	0
105	20230912	183000	508704200	19830	19830	19830	19830	0
106	20230912	182900	508704200	19830	19830	19830	19830	0
107	20230912	182800	508704200	19830	19830	19830	19830	0
108	20230912	182700	508704200	19830	19830	19830	19830	0
109	20230912	182600	508704200	19830	19830	19830	19830	0
110	20230912	182500	508704200	19830	19830	19830	19830	0
111	20230912	182400	508704200	19830	19830	19830	19830	0
112	20230912	182300	508704200	19830	19830	19830	19830	0
113	20230912	182200	508704200	19830	19830	19830	19830	0
114	20230912	182100	508704200	19830	19830	19830	19830	0
115	20230912	182000	508704200	19830	19830	19830	19830	0
116	20230912	181900	508704200	19830	19830	19830	19830	0
117	20230912	181800	508704200	19830	19830	19830	19830	0
118	20230912	181700	508704200	19830	19830	19830	19830	0
119	20230912	181600	508704200	19830	19830	19830	19830	0
120	20230912	181500	508704200	19830	19830	19830	19830	0
121	20230912	181400	508704200	19830	19830	19830	19830	0
122	20230912	181300	508704200	19830	19830	19830	19830	1058
123	20230912	181200	508704200	19830	19830	19830	19830	0
124	20230912	181100	508704200	19830	19830	19830	19830	0
125	20230912	181000	508704200	19830	19830	19830	19830	0
126	20230912	180900	508704200	19830	19830	19830	19830	0
127	20230912	180800	508704200	19830	19830	19830	19830	0
128	20230912	180700	508704200	19830	19830	19830	19830	0
129	20230912	180600	508704200	19830	19830	19830	19830	0
130	20230912	180500	508704200	19830	19830	19830	19830	0
131	20230912	180400	508704200	19830	19830	19830	19830	0
132	20230912	180300	508704200	19830	19830	19830	19830	0
133	20230912	180200	508704200	19830	19830	19830	19830	0
134	20230912	180100	508704200	19830	19830	19830	19830	0
135	20230912	180000	508704200	19830	19830	19830	19830	0
136	20230912	175900	508704200	19830	19830	19830	19830	0
137	20230912	175800	508704200	19830	19830	19830	19830	0
138	20230912	175700	508704200	19830	19830	19830	19830	0
139	20230912	175600	508704200	19830	19830	19830	19830	0
140	20230912	175500	508704200	19830	19830	19830	19830	0
141	20230912	175400	508704200	19830	19830	19830	19830	0
142	20230912	175300	508704200	19830	19830	19830	19830	0
143	20230912	175200	508704200	19830	19830	19830	19830	0
144	20230912	175100	508704200	19830	19830	19830	19830	0
145	20230912	175000	508704200	19830	19830	19830	19830	0
146	20230912	174900	508704200	19830	19830	19830	19830	0
147	20230912	174800	508704200	19830	19830	19830	19830	0
148	20230912	174700	508704200	19830	19830	19830	19830	0
149	20230912	174600	508704200	19830	19830	19830	19830	0
150	20230912	174500	508704200	19830	19830	19830	19830	0
151	20230912	174400	508704200	19830	19830	19830	19830	0
152	20230912	174300	508704200	19830	19830	19830	19830	1058
153	20230912	174200	508704200	19830	19830	19830	19830	0
154	20230912	174100	508704200	19830	19830	19830	19830	0
155	20230912	174000	508704200	19830	19830	19830	19830	0
156	20230912	173900	508704200	19830	19830	19830	19830	0
157	20230912	173800	508704200	19830	19830	19830	19830	0
158	20230912	173700	508704200	19830	19830	19830	19830	0
159	20230912	173600	508704200	19830	19830	19830	19830	0
160	20230912	173500	508704200	19830	19830	19830	19830	0
161	20230912	173400	508704200	19830	19830	19830	19830	0
162	20230912	173300	508704200	19830	19830	19830	19830	0
163	20230912	173200	508704200	19830	19830	19830	19830	0
164	20230912	173100	508704200	19830	19830	19830	19830	0
165	20230912	173000	508704200	19830	19830	19830	19830	0
166	20230912	172900	508704200	19830	19830	19830	19830	0
167	20230912	172800	508704200	19830	19830	19830	19830	0
168	20230912	172700	508704200	19830	19830	19830	19830	0
169	20230912	172600	508704200	19830	19830	19830	19830	0
170	20230912	172500	508704200	19830	19830	19830	19830	0
171	20230912	172400	508704200	19830	19830	19830	19830	0
172	20230912	172300	508704200	19830	19830	19830	19830	0
173	20230912	172200	508704200	19830	19830	19830	19830	0
174	20230912	172100	508704200	19830	19830	19830	19830	0
175	20230912	172000	508704200	19830	19830	19830	19830	0
176	20230912	171900	508704200	19830	19830	19830	19830	0
177	20230912	171800	508704200	19830	19830	19830	19830	0
178	20230912	171700	508704200	19830	19830	19830	19830	0
179	20230912	171600	508704200	19830	19830	19830	19830	0
180	20230912	171500	508704200	19830	19830	19830	19830	0
181	20230912	171400	508704200	19830	19830	19830	19830	0
182	20230912	171300	508704200	19830	19830	19830	19830	1058
183	20230912	171200	508704200	19830	19830	19830	19830	0
184	20230912	171100	508704200	19830	19830	19830	19830	0
185	20230912	171000	508704200	19830	19830	19830	19830	0
186	20230912	170900	508704200	19830	19830	19830	19830	0
187	20230912	170800	508704200	19830	19830	19830	19830	0
188	20230912	170700	508704200	19830	19830	19830	19830	0
189	20230912	170600	508704200	19830	19830	19830	19830	0
190	20230912	170500	508704200	19830	19830	19830	19830	0
191	20230912	170400	508704200	19830	19830	19830	19830	0
192	20230912	170300	508704200	19830	19830	19830	19830	0
193	20230912	170200	508704200	19830	19830	19830	19830	0
194	20230912	170100	508704200	19830	19830	19830	19830	0
195	20230912	170000	508704200	19830	19830	19830	19830	0
196	20230912	165900	508704200	19830	19830	19830	19830	0
197	20230912	165800	508704200	19830	19830	19830	19830	0
198	20230912	165700	508704200	19830	19830	19830	19830	0
199	20230912	165600	508704200	19830	19830	19830	19830	0
200	20230912	165500	508704200	19830	19830	19830	19830	0
201	20230912	165400	508704200	19830	19830	19830	19830	0
202	20230912	165300	508704200	19830	19830	19830	19830	0
203	20230912	165200	508704200	19830	19830	19830	19830	0
204	20230912	165100	508704200	19830	19830	19830	19830	0
205	20230912	165000	508704200	19830	19830	19830	19830	0
206	20230912	164900	508704200	19830	19830	19830	19830	0
207	20230912	164800	508704200	19830	19830	19830	19830	0
208	20230912	164700	508704200	19830	19830	19830	19830	0
209	20230912	164600	508704200	19830	19830	19830	19830	0
210	20230912	164500	508704200	19830	19830	19830	19830	0
211	20230912	164400	508704200	19830	19830	19830	19830	0
212	20230912	164300	508704200	19830	19830	19830	19830	1058
213	20230912	164200	508704200	19830	19830	19830	19830	0
214	20230912	164100	508704200	19830	19830	19830	19830	0
215	20230912	164000	508704200	19830	19830	19830	19830	0
216	20230912	163900	508704200	19830	19830	19830	19830	0
217	20230912	163800	508704200	19830	19830	19830	19830	0
218	20230912	163700	508704200	19830	19830	19830	19830	0
219	20230912	163600	508704200	19830	19830	19830	19830	0
220	20230912	163500	508704200	19830	19830	19830	19830	0
221	20230912	163400	508704200	19830	19830	19830	19830	0
222	20230912	163300	508704200	19830	19830	19830	19830	0
223	20230912	163200	508704200	19830	19830	19830	19830	0
224	20230912	163100	508704200	19830	19830	19830	19830	0
225	20230912	163000	508704200	19830	19830	19830	19830	0
226	20230912	162900	508704200	19830	19830	19830	19830	0
227	20230912	162800	508704200	19830	19830	19830	19830	0
228	20230912	162700	508704200	19830	19830	19830	19830	0
229	20230912	162600	508704200	19830	19830	19830	19830	0
230	20230912	162500	508704200	19830	19830	19830	19830	0
231	20230912	162400	508704200	19830	19830	19830	19830	0
232	20230912	162300	508704200	19830	19830	19830	19830	0
233	20230912	162200	508704200	19830	19830	19830	19830	0
234	20230912	162100	508704200	19830	19830	19830	19830	0
235	20230912	162000	508704200	19830	19830	19830	19830	0
236	20230912	161900	508704200	19830	19830	19830	19830	0
237	20230912	161800	508704200	19830	19830	19830	19830	0
238	20230912	161700	508704200	19830	19830	19830	19830	0
239	20230912	161600	508704200	19830	19830	19830	19830	0
240	20230912	161500	508704200	19830	19830	19830	19830	0
241	20230912	161400	508704200	19830	19830	19830	19830	0
242	20230912	161300	508704200	19830	19830	19830	19830	1058
243	20230912	161200	508704200	19830	19830	19830	19830	0
244	20230912	161100	508704200	19830	19830	19830	19830	0
245	20230912	161000	508704200	19830	19830	19830	19830	0
246	20230912	160900	508704200	19830	19830	19830	19830	0
247	20230912	160800	508704200	19830	19830	19830	19830	0
248	20230912	160700	508704200	19830	19830	19830	19830	0
249	20230912	160600	508704200	19830	19830	19830	19830	0
250	20230912	160500	508704200	19830	19830	19830	19830	0
251	20230912	160400	508704200	19830	19830	19830	19830	0
252	20230912	160300	508704200	19830	19830	19830	19830	0
253	20230912	160200	508704200	19830	19830	19830	19830	0
254	20230912	160100	508704200	19830	19830	19830	19830	0
255	20230912	160000	508704200	19830	19830	19830	19830	0
256	20230912	155900	508704200	19830	19830	19830	19830	0
257	20230912	155800	508704200	19830	19830	19830	19830	0
258	20230912	155700	508704200	19830	19830	19830	19830	0
259	20230912	155600	508704200	19830	19830	19830	19830	0
260	20230912	155500	508704200	19830	19830	19830	19830	0
261	20230912	155400	508704200	19830	19830	19830	19830	0
262	20230912	155300	508704200	19830	19830	19830	19830	0
263	20230912	155200	508704200	19830	19830	19830	19830	0
264	20230912	155100	508704200	19830	19830	19830	19830	0
265	20230912	155000	508704200	19830	19830	19830	19830	0
266	20230912	154900	508704200	19830	19830	19830	19830	0
267	20230912	154800	508704200	19830	19830	19830	19830	0
268	20230912	154700	508704200	19830	19830	19830	19830	0
269	20230912	154600	508704200	19830	19830	19830	19830	0
270	20230912	154500	508704200	19830	19830	19830	19830	0
271	20230912	154400	508704200	19830	19830	19830	19830	0
272	20230912	154300	508704200	19830	19830	19830	19830	1058
273	20230912	154200	508704200	19830	19830	19830	19830	0
274	20230912	154100	508704200	19830	19830	19830	19830	0
275	20230912	154000	508704200	19830	19830	19830	19830	0
276	20230912	153900	508704200	19830	19830	19830	19830	0
277	20230912	153800	508704200	19830	19830	19830	19830	0
278	20230912	153700	508704200	19830	19830	19830	19830	0
279	20230912	153600	508704200	19830	19830	19830	19830	0
280	20230912	153500	508704200	19830	19830	19830	19830	0
281	20230912	153400	508704200	19830	19830	19830	19830	0
282	20230912	153300	508704200	19830	19830	19830	19830	0
283	20230912	153200	508704200	19830	19830	19830	19830	0
284	20230912	153100	508704200	19830	19830	19830	19830	0
285	20230912	153000	508704200	19830	19830	19830	19830	1058
286	20230912	152900	487724060	19850	19850	19850	19850	0
287	20230912	152800	487724060	19850	19850	19850	19850	0
288	20230912	152700	487724060	19850	19850	19850	19850	0
289	20230912	152600	487724060	19850	19850	19850	19850	0
290	20230912	152500	487724060	19850	19850	19850	19850	0
291	20230912	152400	487724060	19850	19850	19850	19850	0
292	20230912	152300	487724060	19850	19850	19850	19850	0
293	20230912	152200	487724060	19850	19850	19850	19850	0
294	20230912	152100	487724060	19850	19850	19850	19850	0
295	20230912	152000	487724060	19850	19850	19850	19850	0
296	20230912	151900	487724060	19850	19850	19850	19850	21
297	20230912	151800	487307210	19850	19800	19850	19800	7
298	20230912	151700	487168510	19800	19800	19800	19800	2
299	20230912	151600	487128910	19760	19760	19760	19760	3
300	20230912	151500	487069630	19870	19870	19870	19870	0
301	20230912	151400	487069630	19870	19870	19870	19870	0
302	20230912	151300	487069630	19870	19870	19870	19870	14
303	20230912	151200	486791450	19890	19870	19890	19870	12
304	20230912	151100	486552970	19880	19840	19880	19840	198
305	20230912	151000	482619130	19830	19730	19830	19730	10
306	20230912	150900	482420930	19720	19730	19730	19720	25
307	20230912	150800	481927920	19720	19720	19720	19720	0
308	20230912	150700	481927920	19720	19720	19720	19720	0
309	20230912	150600	481927920	19720	19720	19720	19720	0
310	20230912	150500	481927920	19720	19720	19720	19720	0
311	20230912	150400	481927920	19720	19750	19750	19720	400
312	20230912	150300	474034930	19750	19750	19750	19750	0
313	20230912	150200	474034930	19750	19750	19750	19750	0
314	20230912	150100	474034930	19750	19750	19750	19750	100
315	20230912	150000	472059930	19740	19740	19740	19740	0
316	20230912	145900	472059930	19740	19750	19750	19740	106
317	20230912	145800	469967060	19750	19750	19750	19750	4
318	20230912	145700	469888060	19750	19750	19750	19750	4
319	20230912	145600	469809060	19830	19830	19830	19830	1
320	20230912	145500	469789230	19750	19750	19750	19750	208
321	20230912	145400	465681230	19740	19740	19740	19740	6
322	20230912	145300	465562790	19740	19740	19740	19740	4
323	20230912	145200	465483830	19720	19720	19720	19720	0
324	20230912	145100	465483830	19720	19720	19720	19720	4
325	20230912	145000	465404950	19720	19730	19830	19720	19
326	20230912	144900	465029210	19720	19750	19750	19720	7
327	20230912	144800	464891110	19810	19820	19820	19810	26
328	20230912	144700	464375800	19830	19830	19830	19830	3
329	20230912	144600	464316310	19860	19800	19870	19710	107
330	20230912	144500	462198030	19700	19700	19700	19700	330
331	20230912	144400	455697030	19700	19700	19700	19700	2
332	20230912	144300	455657630	19710	19750	19750	19700	504
333	20230912	144200	445718330	19750	19750	19750	19750	5
334	20230912	144100	445619580	19750	19750	19750	19750	4
335	20230912	144000	445540580	19750	19760	19760	19750	90
336	20230912	143900	443762870	19760	19760	19760	19760	35
337	20230912	143800	443071270	19760	19760	19760	19760	35
338	20230912	143700	442379670	19760	19760	19760	19760	4
339	20230912	143600	442300630	19760	19760	19760	19760	0
340	20230912	143500	442300630	19760	19760	19760	19760	6
341	20230912	143400	442182070	19760	19760	19760	19760	5
342	20230912	143300	442083270	19760	19760	19760	19760	4
343	20230912	143200	442004230	19760	19760	19760	19760	1
344	20230912	143100	441984470	19760	19800	19800	19760	5
345	20230912	143000	441885590	19750	19750	19750	19750	6
346	20230912	142900	441767090	19800	19750	19800	19750	14
347	20230912	142800	441490090	19750	19750	19750	19750	0
348	20230912	142700	441490090	19750	19750	19750	19750	4
349	20230912	142600	441411090	19750	19750	19750	19700	526
350	20230912	142500	431022890	19760	19810	19810	19750	15
351	20230912	142400	430726470	19800	19820	19830	19800	590
352	20230912	142300	419038870	19820	19820	19820	19820	0
353	20230912	142200	419038870	19820	19820	19820	19820	5
354	20230912	142100	418939770	19820	19830	19830	19820	92
355	20230912	142000	417115460	19830	19830	19830	19830	12
356	20230912	141900	416877500	19830	19850	19850	19830	80
357	20230912	141800	415290110	19850	19850	19850	19850	9
358	20230912	141700	415111460	19850	19850	19850	19850	7
359	20230912	141600	414972510	19850	19850	19850	19850	4
360	20230912	141500	414893110	19850	19850	19850	19850	0
361	20230912	141400	414893110	19850	19850	19850	19850	5
362	20230912	141300	414793860	19850	19890	19890	19850	204
363	20230912	141200	410736450	19890	19860	19890	19860	10
364	20230912	141100	410537820	19860	19870	19870	19860	297
365	20230912	141000	404636470	19870	19880	19880	19870	12
366	20230912	140900	404397950	19880	19880	19880	19880	8
367	20230912	140800	404238910	19880	19900	19900	19870	10
368	20230912	140700	404040140	19870	19870	19870	19870	5
369	20230912	140600	403940790	19870	19880	19880	19870	223
370	20230912	140500	399507590	19880	19880	19880	19880	4
371	20230912	140400	399428070	19880	19880	19880	19880	4
372	20230912	140300	399348550	19880	19890	19890	19880	250
373	20230912	140200	394378130	19890	19990	19990	19890	138
374	20230912	140100	391633210	19900	19920	19920	19890	1322
375	20230912	140000	365314550	19920	19920	19920	19920	163
376	20230912	135900	362067590	19920	19920	19920	19920	0
377	20230912	135800	362067590	19920	19930	19930	19920	283
378	20230912	135700	356428460	19930	19930	19930	19930	214
379	20230912	135600	352163440	19930	19940	19940	19930	331
380	20230912	135500	345564330	19950	19950	19950	19950	0
381	20230912	135400	345564330	19950	19950	19950	19950	691
382	20230912	135300	331778880	19950	19950	19950	19950	5
383	20230912	135200	331679130	19950	19950	19950	19950	4
384	20230912	135100	331599330	19950	19950	19950	19950	5
385	20230912	135000	331499580	19950	19950	19950	19950	0
386	20230912	134900	331499580	19950	20000	20000	19950	105
387	20230912	134800	329399830	19950	19950	19950	19950	4
388	20230912	134700	329320030	19950	19950	19950	19950	5
389	20230912	134600	329220280	19950	19950	19950	19950	0
390	20230912	134500	329220280	19950	20000	20000	19950	32
391	20230912	134400	328581830	19950	19950	19950	19950	5
392	20230912	134300	328482080	19950	19950	19950	19950	5
393	20230912	134200	328382330	19950	19950	19950	19950	0
394	20230912	134100	328382330	19950	19950	19950	19950	19
395	20230912	134000	328003280	19950	19950	19950	19950	5
396	20230912	133900	327903530	19950	19950	19950	19950	5
397	20230912	133800	327803780	19950	19950	19950	19950	0
398	20230912	133700	327803780	19950	19950	20050	19950	75
399	20230912	133600	326306430	20000	20000	20000	19950	322
400	20230912	133500	319866630	19950	19950	19950	19950	6
401	20230912	133400	319746930	19950	19950	19950	19950	0
402	20230912	133300	319746930	19950	19950	19950	19950	4
403	20230912	133200	319667130	19950	19950	19950	19950	4
404	20230912	133100	319587330	19950	19950	19950	19950	6
405	20230912	133000	319467630	19950	19950	19950	19950	0
406	20230912	132900	319467630	19950	19950	19950	19950	4
407	20230912	132800	319387830	19950	19950	19950	19950	4
408	20230912	132700	319308030	19950	19950	19950	19950	6
409	20230912	132600	319188330	19950	19950	19950	19950	0
410	20230912	132500	319188330	19950	19950	19950	19950	4
411	20230912	132400	319108530	19950	19950	19950	19950	4
412	20230912	132300	319028730	19950	19950	19950	19950	5
413	20230912	132200	318928980	19950	19950	19950	19950	0
414	20230912	132100	318928980	19950	19950	19950	19950	5
415	20230912	132000	318829230	19950	19950	19950	19950	4
416	20230912	131900	318749430	19950	19950	19950	19950	5
417	20230912	131800	318649680	19950	19950	19950	19950	5
418	20230912	131700	318549930	19950	19950	19950	19950	0
419	20230912	131600	318549930	19950	19950	19950	19950	4
420	20230912	131500	318470130	19950	19950	19950	19950	5
421	20230912	131400	318370380	19950	19950	19950	19950	4
422	20230912	131300	318290580	19960	19960	19960	19960	168
423	20230912	131200	314937300	19960	19960	19960	19960	3
424	20230912	131100	314877420	19960	19960	19960	19960	5
425	20230912	131000	314777620	19960	19960	19960	19960	4
426	20230912	130900	314697780	19960	19960	19960	19960	0
427	20230912	130800	314697780	19960	19960	19960	19960	5
428	20230912	130700	314597980	19960	19960	19960	19960	6
429	20230912	130600	314478220	19960	19960	19960	19960	4
430	20230912	130500	314398380	19960	19960	19960	19960	0
431	20230912	130400	314398380	19960	19960	19960	19960	4
432	20230912	130300	314318540	19950	19950	19950	19950	57
433	20230912	130200	313181390	19950	19950	19950	19950	4
434	20230912	130100	313101590	19950	19950	19950	19950	0
435	20230912	130000	313101590	19950	19950	19950	19950	4
436	20230912	125900	313021790	19950	19970	19970	19950	177
437	20230912	125800	309487220	19950	19950	19950	19950	4
438	20230912	125700	309407420	19950	19950	19950	19950	0
439	20230912	125600	309407420	19950	19950	19950	19950	4
440	20230912	125500	309327620	19950	19950	19950	19950	5
441	20230912	125400	309227870	19950	19950	19950	19950	5
442	20230912	125300	309128120	19950	19950	19950	19950	0
443	20230912	125200	309128120	19950	19950	19950	19950	4
444	20230912	125100	309048320	19950	19950	19950	19950	5
445	20230912	125000	308948570	19950	19950	19950	19950	5
446	20230912	124900	308848820	19950	19950	19950	19950	0
447	20230912	124800	308848820	19950	19950	19950	19950	5
448	20230912	124700	308749070	19950	19950	19950	19950	5
449	20230912	124600	308649320	19950	19950	19950	19950	4
450	20230912	124500	308569520	19950	19950	19950	19950	5
451	20230912	124400	308469770	19950	19950	19950	19950	0
452	20230912	124300	308469770	19950	19950	19950	19950	5
453	20230912	124200	308370020	19950	19950	19950	19950	4
454	20230912	124100	308290220	19950	19950	19950	19950	5
455	20230912	124000	308190470	19950	19950	19950	19950	35
456	20230912	123900	307492220	19950	19950	19950	19950	5
457	20230912	123800	307392470	19940	19940	19940	19940	4
458	20230912	123700	307312710	19940	19940	19940	19940	4
459	20230912	123600	307232950	19940	19940	19940	19940	0
460	20230912	123500	307232950	19940	19940	19940	19940	6
461	20230912	123400	307113310	19940	19940	19940	19940	4
462	20230912	123300	307033550	19940	19940	19940	19940	4
463	20230912	123200	306953790	19940	19940	19940	19940	0
464	20230912	123100	306953790	19940	19940	19940	19940	6
465	20230912	123000	306834150	19940	19940	19940	19940	4
466	20230912	122900	306754390	19930	19930	19930	19930	14
467	20230912	122800	306475370	19930	19930	19930	19930	0
468	20230912	122700	306475370	19930	19930	19930	19930	79
469	20230912	122600	304900900	19940	19950	19950	19940	54
470	20230912	122500	303824130	19950	19950	19950	19950	4
471	20230912	122400	303744330	19940	19940	19940	19940	0
472	20230912	122300	303744330	19940	19940	19940	19940	5
473	20230912	122200	303644630	19940	19940	19940	19940	5
474	20230912	122100	303544930	19940	19940	19940	19940	4
475	20230912	122000	303465170	19940	19940	19940	19940	0
476	20230912	121900	303465170	19940	19940	19940	19940	5
477	20230912	121800	303365470	19940	19940	19940	19940	4
478	20230912	121700	303285710	19940	19940	19940	19940	5
479	20230912	121600	303186010	19980	19970	19980	19970	5
480	20230912	121500	303086120	19920	19920	19920	19920	5
481	20230912	121400	302986520	19920	19920	19920	19920	4
482	20230912	121300	302906840	19920	19920	19920	19920	5
483	20230912	121200	302807240	19920	19930	19930	19920	213
484	20230912	121100	298562190	19930	19940	19940	19930	38
485	20230912	121000	297804480	19940	19940	19940	19940	14
486	20230912	120900	297525320	19930	19930	19930	19930	4
487	20230912	120800	297445600	19930	19930	19930	19930	144
488	20230912	120700	294575680	20000	20000	20000	20000	2
489	20230912	120600	294535680	19930	19930	19930	19930	4
490	20230912	120500	294455960	19940	19940	19940	19940	480
491	20230912	120400	284884760	19950	19950	19950	19950	499
492	20230912	120300	274929710	19960	19960	19960	19960	57
493	20230912	120200	273791990	19960	19960	19960	19960	4
494	20230912	120100	273712150	19960	19960	19960	19960	4
495	20230912	120000	273632310	19960	19960	19960	19960	6
496	20230912	115900	273512550	19960	19960	19960	19960	0
497	20230912	115800	273512550	19960	19960	19960	19960	4
498	20230912	115700	273432710	19960	19960	19960	19960	4
499	20230912	115600	273352870	19960	19960	19960	19960	5
500	20230912	115500	273253070	19960	19960	19960	19960	0
501	20230912	115400	273253070	19960	19960	19960	19960	5
502	20230912	115300	273153270	19960	19960	19960	19960	4
503	20230912	115200	273073430	19960	19960	19960	19960	5
504	20230912	115100	272973630	19960	19960	19960	19960	0
505	20230912	115000	272973630	19960	19960	19960	19960	5
506	20230912	114900	272873830	19960	19960	19960	19960	4
507	20230912	114800	272793990	19960	19960	19960	19960	5
508	20230912	114700	272694190	19970	19970	19970	19970	0
509	20230912	114600	272694190	19970	19970	20000	19970	6
510	20230912	114500	272574340	19960	19970	19970	19960	4
511	20230912	114400	272494490	19960	19960	19960	19960	5
512	20230912	114300	272394690	19960	19960	19960	19960	0
513	20230912	114200	272394690	19960	19960	19960	19960	4
514	20230912	114100	272314850	19960	19960	19960	19960	5
515	20230912	114000	272215050	19960	19960	19960	19960	5
516	20230912	113900	272115250	19960	19960	19960	19960	4
517	20230912	113800	272035410	19960	19960	19960	19960	0
518	20230912	113700	272035410	19960	19960	19960	19960	4
519	20230912	113600	271955570	19960	19960	19960	19960	6
520	20230912	113500	271835810	19960	19960	19960	19960	104
521	20230912	113400	269759970	19960	19960	19960	19960	0
522	20230912	113300	269759970	19960	19960	19960	19960	4
523	20230912	113200	269680130	19960	19960	19960	19960	6
524	20230912	113100	269560370	19970	19980	19980	19970	7
525	20230912	113000	269420570	19990	19990	19990	19990	0
526	20230912	112900	269420570	19990	20050	20050	19990	3
527	20230912	112800	269360530	19960	19960	19960	19960	5
528	20230912	112700	269260730	19960	19960	19960	19960	5
529	20230912	112600	269160930	19960	19960	19960	19960	0
530	20230912	112500	269160930	19960	19960	19960	19960	4
531	20230912	112400	269081090	19960	19960	19960	19960	5
532	20230912	112300	268981290	19960	19960	19960	19960	5
533	20230912	112200	268881490	19960	19960	19960	19960	0
534	20230912	112100	268881490	19960	19960	19960	19960	4
535	20230912	112000	268801650	19960	19960	19960	19960	5
536	20230912	111900	268701850	19960	19960	19960	19960	4
537	20230912	111800	268622010	19960	19960	19960	19960	3
538	20230912	111700	268562130	19960	19970	20050	19960	7
539	20230912	111600	268422310	19970	19970	19970	19970	5
540	20230912	111500	268322460	19970	19970	19970	19970	4
541	20230912	111400	268242580	19960	19960	19960	19960	0
542	20230912	111300	268242580	19960	20050	20050	19960	6
543	20230912	111200	268122710	19950	19970	20050	19950	9
544	20230912	111100	267943000	19950	19950	19950	19950	4
545	20230912	111000	267863200	19950	19950	19950	19950	0
546	20230912	110900	267863200	19950	19950	19950	19950	4
547	20230912	110800	267783400	19950	19950	19950	19950	6
548	20230912	110700	267663700	19950	19970	19970	19950	14
549	20230912	110600	267384200	19950	19950	19950	19950	4
550	20230912	110500	267304400	19950	19950	19950	19950	0
551	20230912	110400	267304400	19950	19950	19950	19950	6
552	20230912	110300	267184700	19950	19960	19960	19950	7
553	20230912	110200	267045030	19970	19970	19970	19960	8
554	20230912	110100	266885310	19950	19950	19950	19950	0
555	20230912	110000	266885310	19950	19950	19950	19950	5
556	20230912	105900	266785560	19950	19950	19950	19950	5
557	20230912	105800	266685810	19950	19950	19950	19950	4
558	20230912	105700	266606010	19980	19980	19980	19980	178
559	20230912	105600	263049570	19980	19980	19980	19980	5
560	20230912	105500	262949670	19980	19980	19980	19980	5
561	20230912	105400	262849770	19980	19980	19980	19980	4
562	20230912	105300	262769850	19980	19980	19980	19980	0
563	20230912	105200	262769850	19980	20050	20050	19980	6
564	20230912	105100	262649900	19980	19980	19980	19980	4
565	20230912	105000	262569980	19980	19980	19980	19980	5
566	20230912	104900	262470080	20050	20050	20050	20050	5
567	20230912	104800	262369830	19980	19990	19990	19980	95
568	20230912	104700	260470830	19990	19990	19990	19990	4
569	20230912	104600	260390870	19990	19990	19990	19990	55
570	20230912	104500	259291420	19990	19990	19990	19990	0
571	20230912	104400	259291420	19990	19990	19990	19990	5
572	20230912	104300	259191470	19990	19990	19990	19990	20
573	20230912	104200	258791670	19990	19990	19990	19990	4
574	20230912	104100	258711710	19990	19990	19990	19990	0
575	20230912	104000	258711710	19990	19990	19990	19990	6
576	20230912	103900	258591770	19990	19990	19990	19990	4
577	20230912	103800	258511810	20000	19990	20000	19990	12
578	20230912	103700	258271850	20050	20050	20050	20050	1
579	20230912	103600	258251800	19990	20050	20050	19990	8
580	20230912	103500	258091760	19970	19970	19970	19970	0
581	20230912	103400	258091760	19970	19970	19970	19970	1001
582	20230912	103300	238101790	19970	19960	19970	19960	191
583	20230912	103200	234289360	19950	19960	19960	19950	152
584	20230912	103100	231256940	19970	19970	19970	19970	0
585	20230912	103000	231256940	19970	19970	19970	19970	5
586	20230912	102900	231157090	19980	19980	19980	19980	168
587	20230912	102800	227800450	19950	19950	19950	19950	88
588	20230912	102700	226044850	19950	19970	19970	19950	200
589	20230912	102600	222054540	19980	19990	19990	19980	3
590	20230912	102500	221994590	19980	19980	19980	19980	0
591	20230912	102400	221994590	19980	19980	19980	19980	0
592	20230912	102300	221994590	19980	19980	19980	19980	0
593	20230912	102200	221994590	19980	19980	19980	19980	0
594	20230912	102100	221994590	19980	19980	19980	19980	0
595	20230912	102000	221994590	19980	20000	20000	19980	51
596	20230912	101900	220974610	20000	20000	20000	20000	0
597	20230912	101800	220974610	20000	20000	20000	20000	2
598	20230912	101700	220934610	19970	19960	19970	19960	109
599	20230912	101600	218758960	19980	19980	19980	19980	1
600	20230912	101500	218738980	20000	20000	20000	20000	0
601	20230912	101400	218738980	20000	20000	20000	20000	0
602	20230912	101300	218738980	20000	20000	20000	20000	0
603	20230912	101200	218738980	20000	20000	20000	20000	0
604	20230912	101100	218738980	20000	19980	20000	19980	201
605	20230912	101000	214719330	19920	19920	19920	19920	0
606	20230912	100900	214719330	19920	19920	19920	19920	0
607	20230912	100800	214719330	19920	19920	19920	19920	5
608	20230912	100700	214619730	19920	20000	20000	19920	830
609	20230912	100600	198066980	20050	20050	20050	20050	2
610	20230912	100500	198026880	20050	20050	20050	20050	0
611	20230912	100400	198026880	20050	20050	20050	20050	32
612	20230912	100300	197385280	20050	20050	20050	20050	0
613	20230912	100200	197385280	20050	20050	20050	20050	0
614	20230912	100100	197385280	20050	20050	20050	20050	4
615	20230912	100000	197305080	20050	20050	20050	20050	1
616	20230912	095900	197285030	20050	20050	20050	20050	7
617	20230912	095800	197144680	19990	19990	19990	19990	0
618	20230912	095700	197144680	19990	19990	19990	19990	16
619	20230912	095600	196824840	20050	20050	20050	20050	400
620	20230912	095500	188804840	20050	19980	20050	19980	944
621	20230912	095400	169905710	19980	19980	19980	19980	0
622	20230912	095300	169905710	19980	19980	19980	19980	11
623	20230912	095200	169685930	19980	19980	19980	19980	0
624	20230912	095100	169685930	19980	19980	19980	19980	89
625	20230912	095000	167907710	19980	19980	19980	19980	0
626	20230912	094900	167907710	19980	19850	19980	19850	320
627	20230912	094800	161524710	19900	19950	19950	19900	660
628	20230912	094700	148388290	19950	19990	19990	19950	1709
629	20230912	094600	114282670	19990	19990	19990	19990	100
630	20230912	094500	112283670	19990	19990	19990	19990	0
631	20230912	094400	112283670	19990	19990	19990	19990	3
632	20230912	094300	112223700	19990	20000	20000	19990	641
633	20230912	094200	99404000	20050	20050	20050	20050	0
634	20230912	094100	99404000	20050	20050	20050	20050	1
635	20230912	094000	99383950	20050	20050	20050	20050	0
636	20230912	093900	99383950	20050	20050	20050	20050	10
637	20230912	093800	99183450	20050	20100	20100	20050	11
638	20230912	093700	98962850	20000	20000	20000	20000	566
639	20230912	093600	87642850	20000	20000	20000	20000	23
640	20230912	093500	87182850	20000	20100	20100	20000	106
641	20230912	093400	85062650	20050	20050	20050	20050	0
642	20230912	093300	85062650	20050	20050	20050	20050	408
643	20230912	093200	76882250	20050	20050	20050	20050	156
644	20230912	093100	73754450	20050	20050	20050	20050	48
645	20230912	093000	72792050	20050	20050	20050	20050	0
646	20230912	092900	72792050	20050	20050	20050	20050	0
647	20230912	092800	72792050	20050	20050	20050	20050	0
648	20230912	092700	72792050	20050	20050	20050	20050	40
649	20230912	092600	71990050	20050	20050	20050	20050	0
650	20230912	092500	71990050	20050	20050	20050	20050	0
651	20230912	092400	71990050	20050	20050	20050	20050	182
652	20230912	092300	68340950	20100	20100	20100	20100	27
653	20230912	092200	67798250	20100	20100	20100	20100	23
654	20230912	092100	67335950	20100	20100	20100	20100	30
655	20230912	092000	66732950	20100	20100	20100	20100	8
656	20230912	091900	66572150	20100	20100	20100	20100	282
657	20230912	091800	60903950	20100	20100	20100	20100	0
658	20230912	091700	60903950	20100	20100	20150	20050	783
659	20230912	091600	45161750	20050	20150	20150	20050	515
660	20230912	091500	34832200	20200	20200	20200	20200	20
661	20230912	091400	34428200	20200	20200	20200	20200	0
662	20230912	091300	34428200	20200	20200	20200	20200	1
663	20230912	091200	34408000	20200	20200	20200	20200	0
664	20230912	091100	34408000	20200	20200	20200	20200	24
665	20230912	091000	33923200	20250	20150	20250	20150	11
666	20230912	090900	33700550	20250	20100	20250	20100	696
667	20230912	090800	19671950	20200	20200	20200	20200	266
668	20230912	090700	14298750	20150	20150	20150	20150	23
669	20230912	090600	13835300	20200	20200	20200	20200	178
670	20230912	090500	10239700	20100	20100	20100	20100	0
671	20230912	090400	10239700	20100	20100	20100	20100	71
672	20230912	090300	8812600	20100	20100	20100	20100	0
673	20230912	090200	8812600	20100	20100	20100	20100	239
674	20230912	090100	4008700	20100	20100	20100	20100	14
675	20230912	090000	3727300	20050	20150	20150	20050	185