KissMeData/318410/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203600	410980550	9820	9820	9820	9820	645
3	20230911	203500	410980550	9820	9820	9820	9820	0
4	20230911	203400	410980550	9820	9820	9820	9820	0
5	20230911	203300	410980550	9820	9820	9820	9820	0
6	20230911	203200	410980550	9820	9820	9820	9820	0
7	20230911	203100	410980550	9820	9820	9820	9820	0
8	20230911	203000	410980550	9820	9820	9820	9820	0
9	20230911	202900	410980550	9820	9820	9820	9820	0
10	20230911	202800	410980550	9820	9820	9820	9820	0
11	20230911	202700	410980550	9820	9820	9820	9820	0
12	20230911	202600	410980550	9820	9820	9820	9820	0
13	20230911	202500	410980550	9820	9820	9820	9820	0
14	20230911	202400	410980550	9820	9820	9820	9820	0
15	20230911	202300	410980550	9820	9820	9820	9820	0
16	20230911	202200	410980550	9820	9820	9820	9820	0
17	20230911	202100	410980550	9820	9820	9820	9820	0
18	20230911	202000	410980550	9820	9820	9820	9820	0
19	20230911	201900	410980550	9820	9820	9820	9820	0
20	20230911	201800	410980550	9820	9820	9820	9820	0
21	20230911	201700	410980550	9820	9820	9820	9820	0
22	20230911	201600	410980550	9820	9820	9820	9820	0
23	20230911	201500	410980550	9820	9820	9820	9820	0
24	20230911	201400	410980550	9820	9820	9820	9820	0
25	20230911	201300	410980550	9820	9820	9820	9820	0
26	20230911	201200	410980550	9820	9820	9820	9820	0
27	20230911	201100	410980550	9820	9820	9820	9820	0
28	20230911	201000	410980550	9820	9820	9820	9820	0
29	20230911	200900	410980550	9820	9820	9820	9820	0
30	20230911	200800	410980550	9820	9820	9820	9820	0
31	20230911	200700	410980550	9820	9820	9820	9820	0
32	20230911	200600	410980550	9820	9820	9820	9820	645
33	20230911	200500	410980550	9820	9820	9820	9820	0
34	20230911	200400	410980550	9820	9820	9820	9820	0
35	20230911	200300	410980550	9820	9820	9820	9820	0
36	20230911	200200	410980550	9820	9820	9820	9820	0
37	20230911	200100	410980550	9820	9820	9820	9820	0
38	20230911	200000	410980550	9820	9820	9820	9820	0
39	20230911	195900	410980550	9820	9820	9820	9820	0
40	20230911	195800	410980550	9820	9820	9820	9820	0
41	20230911	195700	410980550	9820	9820	9820	9820	0
42	20230911	195600	410980550	9820	9820	9820	9820	0
43	20230911	195500	410980550	9820	9820	9820	9820	0
44	20230911	195400	410980550	9820	9820	9820	9820	0
45	20230911	195300	410980550	9820	9820	9820	9820	0
46	20230911	195200	410980550	9820	9820	9820	9820	0
47	20230911	195100	410980550	9820	9820	9820	9820	0
48	20230911	195000	410980550	9820	9820	9820	9820	0
49	20230911	194900	410980550	9820	9820	9820	9820	0
50	20230911	194800	410980550	9820	9820	9820	9820	0
51	20230911	194700	410980550	9820	9820	9820	9820	0
52	20230911	194600	410980550	9820	9820	9820	9820	0
53	20230911	194500	410980550	9820	9820	9820	9820	0
54	20230911	194400	410980550	9820	9820	9820	9820	0
55	20230911	194300	410980550	9820	9820	9820	9820	0
56	20230911	194200	410980550	9820	9820	9820	9820	0
57	20230911	194100	410980550	9820	9820	9820	9820	0
58	20230911	194000	410980550	9820	9820	9820	9820	0
59	20230911	193900	410980550	9820	9820	9820	9820	0
60	20230911	193800	410980550	9820	9820	9820	9820	0
61	20230911	193700	410980550	9820	9820	9820	9820	0
62	20230911	193600	410980550	9820	9820	9820	9820	645
63	20230911	193500	410980550	9820	9820	9820	9820	0
64	20230911	193400	410980550	9820	9820	9820	9820	0
65	20230911	193300	410980550	9820	9820	9820	9820	0
66	20230911	193200	410980550	9820	9820	9820	9820	0
67	20230911	193100	410980550	9820	9820	9820	9820	0
68	20230911	193000	410980550	9820	9820	9820	9820	0
69	20230911	192900	410980550	9820	9820	9820	9820	0
70	20230911	192800	410980550	9820	9820	9820	9820	0
71	20230911	192700	410980550	9820	9820	9820	9820	0
72	20230911	192600	410980550	9820	9820	9820	9820	0
73	20230911	192500	410980550	9820	9820	9820	9820	0
74	20230911	192400	410980550	9820	9820	9820	9820	0
75	20230911	192300	410980550	9820	9820	9820	9820	0
76	20230911	192200	410980550	9820	9820	9820	9820	0
77	20230911	192100	410980550	9820	9820	9820	9820	0
78	20230911	192000	410980550	9820	9820	9820	9820	0
79	20230911	191900	410980550	9820	9820	9820	9820	0
80	20230911	191800	410980550	9820	9820	9820	9820	0
81	20230911	191700	410980550	9820	9820	9820	9820	0
82	20230911	191600	410980550	9820	9820	9820	9820	0
83	20230911	191500	410980550	9820	9820	9820	9820	0
84	20230911	191400	410980550	9820	9820	9820	9820	0
85	20230911	191300	410980550	9820	9820	9820	9820	0
86	20230911	191200	410980550	9820	9820	9820	9820	0
87	20230911	191100	410980550	9820	9820	9820	9820	0
88	20230911	191000	410980550	9820	9820	9820	9820	0
89	20230911	190900	410980550	9820	9820	9820	9820	0
90	20230911	190800	410980550	9820	9820	9820	9820	0
91	20230911	190700	410980550	9820	9820	9820	9820	0
92	20230911	190600	410980550	9820	9820	9820	9820	645
93	20230911	190500	410980550	9820	9820	9820	9820	0
94	20230911	190400	410980550	9820	9820	9820	9820	0
95	20230911	190300	410980550	9820	9820	9820	9820	0
96	20230911	190200	410980550	9820	9820	9820	9820	0
97	20230911	190100	410980550	9820	9820	9820	9820	0
98	20230911	190000	410980550	9820	9820	9820	9820	0
99	20230911	185900	410980550	9820	9820	9820	9820	0
100	20230911	185800	410980550	9820	9820	9820	9820	0
101	20230911	185700	410980550	9820	9820	9820	9820	0
102	20230911	185600	410980550	9820	9820	9820	9820	0
103	20230911	185500	410980550	9820	9820	9820	9820	0
104	20230911	185400	410980550	9820	9820	9820	9820	0
105	20230911	185300	410980550	9820	9820	9820	9820	0
106	20230911	185200	410980550	9820	9820	9820	9820	0
107	20230911	185100	410980550	9820	9820	9820	9820	0
108	20230911	185000	410980550	9820	9820	9820	9820	0
109	20230911	184900	410980550	9820	9820	9820	9820	0
110	20230911	184800	410980550	9820	9820	9820	9820	0
111	20230911	184700	410980550	9820	9820	9820	9820	0
112	20230911	184600	410980550	9820	9820	9820	9820	0
113	20230911	184500	410980550	9820	9820	9820	9820	0
114	20230911	184400	410980550	9820	9820	9820	9820	0
115	20230911	184300	410980550	9820	9820	9820	9820	0
116	20230911	184200	410980550	9820	9820	9820	9820	0
117	20230911	184100	410980550	9820	9820	9820	9820	0
118	20230911	184000	410980550	9820	9820	9820	9820	0
119	20230911	183900	410980550	9820	9820	9820	9820	0
120	20230911	183800	410980550	9820	9820	9820	9820	0
121	20230911	183700	410980550	9820	9820	9820	9820	0
122	20230911	183600	410980550	9820	9820	9820	9820	645
123	20230911	183500	410980550	9820	9820	9820	9820	0
124	20230911	183400	410980550	9820	9820	9820	9820	0
125	20230911	183300	410980550	9820	9820	9820	9820	0
126	20230911	183200	410980550	9820	9820	9820	9820	0
127	20230911	183100	410980550	9820	9820	9820	9820	0
128	20230911	183000	410980550	9820	9820	9820	9820	0
129	20230911	182900	410980550	9820	9820	9820	9820	0
130	20230911	182800	410980550	9820	9820	9820	9820	0
131	20230911	182700	410980550	9820	9820	9820	9820	0
132	20230911	182600	410980550	9820	9820	9820	9820	0
133	20230911	182500	410980550	9820	9820	9820	9820	0
134	20230911	182400	410980550	9820	9820	9820	9820	0
135	20230911	182300	410980550	9820	9820	9820	9820	0
136	20230911	182200	410980550	9820	9820	9820	9820	0
137	20230911	182100	410980550	9820	9820	9820	9820	0
138	20230911	182000	410980550	9820	9820	9820	9820	0
139	20230911	181900	410980550	9820	9820	9820	9820	0
140	20230911	181800	410980550	9820	9820	9820	9820	0
141	20230911	181700	410980550	9820	9820	9820	9820	0
142	20230911	181600	410980550	9820	9820	9820	9820	0
143	20230911	181500	410980550	9820	9820	9820	9820	0
144	20230911	181400	410980550	9820	9820	9820	9820	0
145	20230911	181300	410980550	9820	9820	9820	9820	0
146	20230911	181200	410980550	9820	9820	9820	9820	0
147	20230911	181100	410980550	9820	9820	9820	9820	0
148	20230911	181000	410980550	9820	9820	9820	9820	0
149	20230911	180900	410980550	9820	9820	9820	9820	0
150	20230911	180800	410980550	9820	9820	9820	9820	0
151	20230911	180700	410980550	9820	9820	9820	9820	0
152	20230911	180600	410980550	9820	9820	9820	9820	645
153	20230911	180500	410980550	9820	9820	9820	9820	0
154	20230911	180400	410980550	9820	9820	9820	9820	0
155	20230911	180300	410980550	9820	9820	9820	9820	0
156	20230911	180200	410980550	9820	9820	9820	9820	0
157	20230911	180100	410980550	9820	9820	9820	9820	0
158	20230911	180000	410980550	9820	9820	9820	9820	0
159	20230911	175900	410980550	9820	9820	9820	9820	0
160	20230911	175800	410980550	9820	9820	9820	9820	0
161	20230911	175700	410980550	9820	9820	9820	9820	0
162	20230911	175600	410980550	9820	9820	9820	9820	0
163	20230911	175500	410980550	9820	9820	9820	9820	0
164	20230911	175400	410980550	9820	9820	9820	9820	0
165	20230911	175300	410980550	9820	9820	9820	9820	0
166	20230911	175200	410980550	9820	9820	9820	9820	0
167	20230911	175100	410980550	9820	9820	9820	9820	0
168	20230911	175000	410980550	9820	9820	9820	9820	0
169	20230911	174900	410980550	9820	9820	9820	9820	0
170	20230911	174800	410980550	9820	9820	9820	9820	0
171	20230911	174700	410980550	9820	9820	9820	9820	0
172	20230911	174600	410980550	9820	9820	9820	9820	0
173	20230911	174500	410980550	9820	9820	9820	9820	0
174	20230911	174400	410980550	9820	9820	9820	9820	0
175	20230911	174300	410980550	9820	9820	9820	9820	0
176	20230911	174200	410980550	9820	9820	9820	9820	0
177	20230911	174100	410980550	9820	9820	9820	9820	0
178	20230911	174000	410980550	9820	9820	9820	9820	0
179	20230911	173900	410980550	9820	9820	9820	9820	0
180	20230911	173800	410980550	9820	9820	9820	9820	0
181	20230911	173700	410980550	9820	9820	9820	9820	0
182	20230911	173600	410980550	9820	9820	9820	9820	645
183	20230911	173500	410980550	9820	9820	9820	9820	0
184	20230911	173400	410980550	9820	9820	9820	9820	0
185	20230911	173300	410980550	9820	9820	9820	9820	0
186	20230911	173200	410980550	9820	9820	9820	9820	0
187	20230911	173100	410980550	9820	9820	9820	9820	0
188	20230911	173000	410980550	9820	9820	9820	9820	0
189	20230911	172900	410980550	9820	9820	9820	9820	0
190	20230911	172800	410980550	9820	9820	9820	9820	0
191	20230911	172700	410980550	9820	9820	9820	9820	0
192	20230911	172600	410980550	9820	9820	9820	9820	0
193	20230911	172500	410980550	9820	9820	9820	9820	0
194	20230911	172400	410980550	9820	9820	9820	9820	0
195	20230911	172300	410980550	9820	9820	9820	9820	0
196	20230911	172200	410980550	9820	9820	9820	9820	0
197	20230911	172100	410980550	9820	9820	9820	9820	0
198	20230911	172000	410980550	9820	9820	9820	9820	0
199	20230911	171900	410980550	9820	9820	9820	9820	0
200	20230911	171800	410980550	9820	9820	9820	9820	0
201	20230911	171700	410980550	9820	9820	9820	9820	0
202	20230911	171600	410980550	9820	9820	9820	9820	0
203	20230911	171500	410980550	9820	9820	9820	9820	0
204	20230911	171400	410980550	9820	9820	9820	9820	0
205	20230911	171300	410980550	9820	9820	9820	9820	0
206	20230911	171200	410980550	9820	9820	9820	9820	0
207	20230911	171100	410980550	9820	9820	9820	9820	0
208	20230911	171000	410980550	9820	9820	9820	9820	0
209	20230911	170900	410980550	9820	9820	9820	9820	0
210	20230911	170800	410980550	9820	9820	9820	9820	0
211	20230911	170700	410980550	9820	9820	9820	9820	0
212	20230911	170600	410980550	9820	9820	9820	9820	645
213	20230911	170500	410980550	9820	9820	9820	9820	0
214	20230911	170400	410980550	9820	9820	9820	9820	0
215	20230911	170300	410980550	9820	9820	9820	9820	0
216	20230911	170200	410980550	9820	9820	9820	9820	0
217	20230911	170100	410980550	9820	9820	9820	9820	0
218	20230911	170000	410980550	9820	9820	9820	9820	0
219	20230911	165900	410980550	9820	9820	9820	9820	0
220	20230911	165800	410980550	9820	9820	9820	9820	0
221	20230911	165700	410980550	9820	9820	9820	9820	0
222	20230911	165600	410980550	9820	9820	9820	9820	0
223	20230911	165500	410980550	9820	9820	9820	9820	0
224	20230911	165400	410980550	9820	9820	9820	9820	0
225	20230911	165300	410980550	9820	9820	9820	9820	0
226	20230911	165200	410980550	9820	9820	9820	9820	0
227	20230911	165100	410980550	9820	9820	9820	9820	0
228	20230911	165000	410980550	9820	9820	9820	9820	0
229	20230911	164900	410980550	9820	9820	9820	9820	0
230	20230911	164800	410980550	9820	9820	9820	9820	0
231	20230911	164700	410980550	9820	9820	9820	9820	0
232	20230911	164600	410980550	9820	9820	9820	9820	0
233	20230911	164500	410980550	9820	9820	9820	9820	0
234	20230911	164400	410980550	9820	9820	9820	9820	0
235	20230911	164300	410980550	9820	9820	9820	9820	0
236	20230911	164200	410980550	9820	9820	9820	9820	0
237	20230911	164100	410980550	9820	9820	9820	9820	0
238	20230911	164000	410980550	9820	9820	9820	9820	0
239	20230911	163900	410980550	9820	9820	9820	9820	0
240	20230911	163800	410980550	9820	9820	9820	9820	0
241	20230911	163700	410980550	9820	9820	9820	9820	0
242	20230911	163600	410980550	9820	9820	9820	9820	645
243	20230911	163500	410980550	9820	9820	9820	9820	0
244	20230911	163400	410980550	9820	9820	9820	9820	0
245	20230911	163300	410980550	9820	9820	9820	9820	0
246	20230911	163200	410980550	9820	9820	9820	9820	0
247	20230911	163100	410980550	9820	9820	9820	9820	0
248	20230911	163000	410980550	9820	9820	9820	9820	0
249	20230911	162900	410980550	9820	9820	9820	9820	0
250	20230911	162800	410980550	9820	9820	9820	9820	0
251	20230911	162700	410980550	9820	9820	9820	9820	0
252	20230911	162600	410980550	9820	9820	9820	9820	0
253	20230911	162500	410980550	9820	9820	9820	9820	0
254	20230911	162400	410980550	9820	9820	9820	9820	0
255	20230911	162300	410980550	9820	9820	9820	9820	0
256	20230911	162200	410980550	9820	9820	9820	9820	0
257	20230911	162100	410980550	9820	9820	9820	9820	0
258	20230911	162000	410980550	9820	9820	9820	9820	0
259	20230911	161900	410980550	9820	9820	9820	9820	0
260	20230911	161800	410980550	9820	9820	9820	9820	0
261	20230911	161700	410980550	9820	9820	9820	9820	0
262	20230911	161600	410980550	9820	9820	9820	9820	0
263	20230911	161500	410980550	9820	9820	9820	9820	0
264	20230911	161400	410980550	9820	9820	9820	9820	0
265	20230911	161300	410980550	9820	9820	9820	9820	0
266	20230911	161200	410980550	9820	9820	9820	9820	0
267	20230911	161100	410980550	9820	9820	9820	9820	0
268	20230911	161000	410980550	9820	9820	9820	9820	0
269	20230911	160900	410980550	9820	9820	9820	9820	0
270	20230911	160800	410980550	9820	9820	9820	9820	0
271	20230911	160700	410980550	9820	9820	9820	9820	0
272	20230911	160600	410980550	9820	9820	9820	9820	645
273	20230911	160500	410980550	9820	9820	9820	9820	0
274	20230911	160400	410980550	9820	9820	9820	9820	0
275	20230911	160300	410980550	9820	9820	9820	9820	0
276	20230911	160200	410980550	9820	9820	9820	9820	0
277	20230911	160100	410980550	9820	9820	9820	9820	0
278	20230911	160000	410980550	9820	9820	9820	9820	0
279	20230911	155900	410980550	9820	9820	9820	9820	0
280	20230911	155800	410980550	9820	9820	9820	9820	0
281	20230911	155700	410980550	9820	9820	9820	9820	0
282	20230911	155600	410980550	9820	9820	9820	9820	0
283	20230911	155500	410980550	9820	9820	9820	9820	0
284	20230911	155400	410980550	9820	9820	9820	9820	0
285	20230911	155300	410980550	9820	9820	9820	9820	0
286	20230911	155200	410980550	9820	9820	9820	9820	0
287	20230911	155100	410980550	9820	9820	9820	9820	0
288	20230911	155000	410980550	9820	9820	9820	9820	0
289	20230911	154900	410980550	9820	9820	9820	9820	0
290	20230911	154800	410980550	9820	9820	9820	9820	0
291	20230911	154700	410980550	9820	9820	9820	9820	0
292	20230911	154600	410980550	9820	9820	9820	9820	0
293	20230911	154500	410980550	9820	9820	9820	9820	0
294	20230911	154400	410980550	9820	9820	9820	9820	0
295	20230911	154300	410980550	9820	9820	9820	9820	0
296	20230911	154200	410980550	9820	9820	9820	9820	0
297	20230911	154100	410980550	9820	9820	9820	9820	0
298	20230911	154000	410980550	9820	9820	9820	9820	0
299	20230911	153900	410980550	9820	9820	9820	9820	0
300	20230911	153800	410980550	9820	9820	9820	9820	0
301	20230911	153700	410980550	9820	9820	9820	9820	0
302	20230911	153600	410980550	9820	9820	9820	9820	645
303	20230911	153500	410980550	9820	9820	9820	9820	0
304	20230911	153400	410980550	9820	9820	9820	9820	0
305	20230911	153300	410980550	9820	9820	9820	9820	0
306	20230911	153200	410980550	9820	9820	9820	9820	0
307	20230911	153100	410980550	9820	9820	9820	9820	0
308	20230911	153000	410980550	9820	9820	9820	9820	645
309	20230911	152900	404646650	9790	9790	9790	9790	0
310	20230911	152800	404646650	9790	9790	9790	9790	0
311	20230911	152700	404646650	9790	9790	9790	9790	0
312	20230911	152600	404646650	9790	9790	9790	9790	0
313	20230911	152500	404646650	9790	9790	9790	9790	0
314	20230911	152400	404646650	9790	9790	9790	9790	0
315	20230911	152300	404646650	9790	9790	9790	9790	0
316	20230911	152200	404646650	9790	9790	9790	9790	0
317	20230911	152100	404646650	9790	9790	9790	9790	0
318	20230911	152000	404646650	9790	9790	9790	9790	0
319	20230911	151900	404646650	9790	9770	9790	9760	340
320	20230911	151800	401323600	9780	9780	9780	9780	4
321	20230911	151700	401284480	9780	9760	9780	9760	212
322	20230911	151600	399215340	9760	9760	9760	9760	7
323	20230911	151500	399147020	9760	9760	9760	9760	0
324	20230911	151400	399147020	9760	9760	9760	9760	0
325	20230911	151300	399147020	9760	9760	9760	9760	0
326	20230911	151200	399147020	9760	9760	9760	9760	0
327	20230911	151100	399147020	9760	9750	9760	9750	16
328	20230911	151000	398991000	9750	9750	9750	9750	7
329	20230911	150900	398922750	9750	9750	9750	9730	12
330	20230911	150800	398805830	9750	9750	9750	9750	7
331	20230911	150700	398737580	9750	9750	9750	9750	0
332	20230911	150600	398737580	9750	9750	9750	9750	0
333	20230911	150500	398737580	9750	9750	9750	9750	0
334	20230911	150400	398737580	9750	9750	9750	9750	0
335	20230911	150300	398737580	9750	9710	9750	9690	6
336	20230911	150200	398679320	9650	9740	9740	9650	1729
337	20230911	150100	381975380	9760	9760	9760	9760	0
338	20230911	150000	381975380	9760	9760	9760	9760	0
339	20230911	145900	381975380	9760	9760	9760	9760	0
340	20230911	145800	381975380	9760	9760	9760	9760	0
341	20230911	145700	381975380	9760	9760	9760	9760	0
342	20230911	145600	381975380	9760	9760	9760	9760	0
343	20230911	145500	381975380	9760	9760	9760	9760	0
344	20230911	145400	381975380	9760	9760	9760	9760	0
345	20230911	145300	381975380	9760	9760	9760	9760	0
346	20230911	145200	381975380	9760	9760	9760	9760	0
347	20230911	145100	381975380	9760	9760	9760	9760	0
348	20230911	145000	381975380	9760	9740	9760	9740	53
349	20230911	144900	381458830	9750	9700	9750	9660	1201
350	20230911	144800	369846670	9750	9700	9750	9700	5
351	20230911	144700	369798120	9700	9710	9710	9700	21
352	20230911	144600	369594310	9760	9760	9760	9760	0
353	20230911	144500	369594310	9760	9760	9760	9760	0
354	20230911	144400	369594310	9760	9760	9760	9760	0
355	20230911	144300	369594310	9760	9760	9760	9760	0
356	20230911	144200	369594310	9760	9710	9760	9710	176
357	20230911	144100	367885300	9720	9720	9760	9710	16
358	20230911	144000	367729780	9760	9760	9760	9760	0
359	20230911	143900	367729780	9760	9760	9760	9760	10
360	20230911	143800	367632180	9760	9760	9760	9760	0
361	20230911	143700	367632180	9760	9750	9760	9680	261
362	20230911	143600	365102400	9760	9760	9760	9760	0
363	20230911	143500	365102400	9760	9760	9760	9760	0
364	20230911	143400	365102400	9760	9750	9760	9750	497
365	20230911	143300	360256630	9750	9750	9750	9750	0
366	20230911	143200	360256630	9750	9750	9750	9750	1
367	20230911	143100	360246880	9740	9740	9740	9740	0
368	20230911	143000	360246880	9740	9740	9740	9740	2
369	20230911	142900	360227400	9750	9750	9750	9750	3
370	20230911	142800	360198150	9760	9760	9760	9760	0
371	20230911	142700	360198150	9760	9760	9760	9760	0
372	20230911	142600	360198150	9760	9760	9760	9760	0
373	20230911	142500	360198150	9760	9760	9760	9760	0
374	20230911	142400	360198150	9760	9760	9760	9760	0
375	20230911	142300	360198150	9760	9760	9760	9760	0
376	20230911	142200	360198150	9760	9760	9760	9760	0
377	20230911	142100	360198150	9760	9750	9760	9750	2
378	20230911	142000	360178640	9760	9760	9760	9760	0
379	20230911	141900	360178640	9760	9760	9760	9760	0
380	20230911	141800	360178640	9760	9760	9760	9760	0
381	20230911	141700	360178640	9760	9760	9760	9760	0
382	20230911	141600	360178640	9760	9760	9760	9760	0
383	20230911	141500	360178640	9760	9760	9760	9760	9
384	20230911	141400	360090800	9770	9770	9770	9770	0
385	20230911	141300	360090800	9770	9770	9770	9770	0
386	20230911	141200	360090800	9770	9770	9770	9770	0
387	20230911	141100	360090800	9770	9760	9770	9760	148
388	20230911	141000	358646260	9760	9770	9770	9750	164
389	20230911	140900	357044020	9770	9760	9770	9760	4
390	20230911	140800	357004970	9770	9720	9770	9720	3214
391	20230911	140700	325743910	9720	9720	9720	9720	0
392	20230911	140600	325743910	9720	9720	9720	9720	0
393	20230911	140500	325743910	9720	9720	9720	9720	0
394	20230911	140400	325743910	9720	9720	9720	9720	0
395	20230911	140300	325743910	9720	9720	9720	9720	0
396	20230911	140200	325743910	9720	9720	9720	9720	0
397	20230911	140100	325743910	9720	9720	9720	9720	0
398	20230911	140000	325743910	9720	9720	9720	9720	68
399	20230911	135900	325082950	9720	9720	9720	9720	0
400	20230911	135800	325082950	9720	9720	9720	9720	960
401	20230911	135700	315751750	9720	9720	9720	9720	0
402	20230911	135600	315751750	9720	9720	9720	9720	2
403	20230911	135500	315732310	9710	9710	9720	9710	500
404	20230911	135400	310877290	9710	9710	9710	9710	0
405	20230911	135300	310877290	9710	9710	9710	9710	0
406	20230911	135200	310877290	9710	9710	9710	9710	0
407	20230911	135100	310877290	9710	9710	9710	9710	0
408	20230911	135000	310877290	9710	9710	9710	9710	0
409	20230911	134900	310877290	9710	9710	9710	9710	0
410	20230911	134800	310877290	9710	9710	9710	9710	0
411	20230911	134700	310877290	9710	9710	9710	9710	0
412	20230911	134600	310877290	9710	9710	9710	9710	0
413	20230911	134500	310877290	9710	9710	9710	9710	0
414	20230911	134400	310877290	9710	9710	9710	9710	0
415	20230911	134300	310877290	9710	9710	9710	9710	0
416	20230911	134200	310877290	9710	9710	9710	9710	0
417	20230911	134100	310877290	9710	9710	9710	9710	0
418	20230911	134000	310877290	9710	9710	9710	9710	1
419	20230911	133900	310867580	9710	9710	9710	9710	0
420	20230911	133800	310867580	9710	9710	9710	9710	0
421	20230911	133700	310867580	9710	9710	9710	9710	0
422	20230911	133600	310867580	9710	9710	9710	9710	0
423	20230911	133500	310867580	9710	9710	9710	9710	0
424	20230911	133400	310867580	9710	9710	9710	9710	0
425	20230911	133300	310867580	9710	9710	9710	9710	0
426	20230911	133200	310867580	9710	9710	9710	9710	0
427	20230911	133100	310867580	9710	9710	9710	9710	0
428	20230911	133000	310867580	9710	9710	9710	9710	0
429	20230911	132900	310867580	9710	9710	9710	9710	11
430	20230911	132800	310760770	9710	9710	9710	9710	50
431	20230911	132700	310275270	9710	9710	9710	9710	0
432	20230911	132600	310275270	9710	9710	9710	9710	0
433	20230911	132500	310275270	9710	9710	9710	9710	1
434	20230911	132400	310265560	9710	9710	9710	9710	0
435	20230911	132300	310265560	9710	9710	9710	9710	0
436	20230911	132200	310265560	9710	9710	9710	9710	0
437	20230911	132100	310265560	9710	9710	9710	9710	0
438	20230911	132000	310265560	9710	9710	9710	9710	0
439	20230911	131900	310265560	9710	9710	9710	9710	58
440	20230911	131800	309702380	9710	9710	9710	9710	0
441	20230911	131700	309702380	9710	9700	9710	9700	129
442	20230911	131600	308451070	9710	9710	9710	9710	0
443	20230911	131500	308451070	9710	9710	9710	9710	0
444	20230911	131400	308451070	9710	9710	9710	9710	0
445	20230911	131300	308451070	9710	9710	9710	9710	0
446	20230911	131200	308451070	9710	9710	9710	9710	0
447	20230911	131100	308451070	9710	9710	9710	9710	0
448	20230911	131000	308451070	9710	9710	9710	9710	0
449	20230911	130900	308451070	9710	9720	9720	9710	11
450	20230911	130800	308344160	9720	9720	9720	9720	0
451	20230911	130700	308344160	9720	9720	9720	9720	0
452	20230911	130600	308344160	9720	9710	9720	9710	2
453	20230911	130500	308324730	9720	9700	9720	9680	88
454	20230911	130400	307472460	9720	9720	9720	9720	0
455	20230911	130300	307472460	9720	9720	9720	9720	0
456	20230911	130200	307472460	9720	9720	9720	9720	0
457	20230911	130100	307472460	9720	9720	9720	9720	0
458	20230911	130000	307472460	9720	9720	9720	9720	0
459	20230911	125900	307472460	9720	9720	9720	9720	0
460	20230911	125800	307472460	9720	9720	9720	9720	0
461	20230911	125700	307472460	9720	9720	9720	9720	0
462	20230911	125600	307472460	9720	9720	9720	9720	10
463	20230911	125500	307375260	9720	9720	9720	9720	0
464	20230911	125400	307375260	9720	9720	9720	9720	30
465	20230911	125300	307083660	9720	9710	9720	9710	45
466	20230911	125200	306646700	9720	9720	9720	9720	0
467	20230911	125100	306646700	9720	9720	9720	9720	0
468	20230911	125000	306646700	9720	9720	9720	9720	104
469	20230911	124900	305635820	9730	9730	9730	9730	0
470	20230911	124800	305635820	9730	9730	9730	9730	0
471	20230911	124700	305635820	9730	9730	9730	9730	508
472	20230911	124600	300692980	9730	9710	9730	9710	523
473	20230911	124500	295611390	9720	9720	9720	9720	10
474	20230911	124400	295514190	9730	9720	9730	9720	194
475	20230911	124300	293628500	9720	9720	9720	9720	0
476	20230911	124200	293628500	9720	9720	9720	9720	0
477	20230911	124100	293628500	9720	9730	9730	9720	80
478	20230911	124000	292850890	9730	9720	9730	9720	7
479	20230911	123900	292782830	9730	9720	9730	9720	130
480	20230911	123800	291519220	9720	9710	9720	9710	243
481	20230911	123700	289159510	9710	9710	9710	9710	23
482	20230911	123600	288936180	9710	9710	9710	9710	11
483	20230911	123500	288829370	9710	9710	9710	9710	0
484	20230911	123400	288829370	9710	9710	9710	9710	0
485	20230911	123300	288829370	9710	9700	9710	9700	11
486	20230911	123200	288722660	9710	9700	9710	9700	25
487	20230911	123100	288480070	9710	9700	9710	9700	8
488	20230911	123000	288402440	9710	9710	9710	9710	0
489	20230911	122900	288402440	9710	9710	9710	9710	22
490	20230911	122800	288188820	9710	9700	9710	9700	36
491	20230911	122700	287839440	9710	9720	9720	9710	26
492	20230911	122600	287586900	9730	9730	9730	9730	0
493	20230911	122500	287586900	9730	9730	9730	9730	448
494	20230911	122400	283227860	9730	9730	9730	9730	10
495	20230911	122300	283130560	9730	9720	9730	9720	36
496	20230911	122200	282780630	9720	9720	9720	9650	432
497	20230911	122100	278607130	9710	9710	9710	9710	10
498	20230911	122000	278510030	9720	9720	9720	9720	14
499	20230911	121900	278373950	9730	9720	9730	9720	60
500	20230911	121800	277790650	9730	9720	9730	9720	93
501	20230911	121700	276886280	9730	9730	9730	9720	41
502	20230911	121600	276487580	9730	9700	9730	9700	63
503	20230911	121500	275874920	9700	9690	9700	9690	197
504	20230911	121400	273965540	9690	9690	9690	9690	100
505	20230911	121300	272996540	9690	9680	9690	9680	349
506	20230911	121200	269615280	9680	9670	9680	9670	64
507	20230911	121100	268996210	9670	9670	9670	9670	9
508	20230911	121000	268909180	9670	9670	9670	9670	3
509	20230911	120900	268880170	9670	9670	9670	9670	0
510	20230911	120800	268880170	9670	9670	9670	9670	9
511	20230911	120700	268793140	9670	9670	9670	9670	0
512	20230911	120600	268793140	9670	9670	9670	9670	11
513	20230911	120500	268686770	9670	9640	9670	9640	90
514	20230911	120400	267819140	9640	9640	9640	9640	9
515	20230911	120300	267732380	9640	9640	9640	9630	1029
516	20230911	120200	257813250	9640	9640	9640	9640	0
517	20230911	120100	257813250	9640	9640	9640	9640	0
518	20230911	120000	257813250	9640	9640	9640	9640	0
519	20230911	115900	257813250	9640	9630	9640	9630	22
520	20230911	115800	257601380	9630	9630	9630	9630	3
521	20230911	115700	257572490	9640	9640	9640	9640	0
522	20230911	115600	257572490	9640	9640	9640	9640	0
523	20230911	115500	257572490	9640	9640	9640	9640	0
524	20230911	115400	257572490	9640	9640	9640	9640	0
525	20230911	115300	257572490	9640	9640	9640	9640	83
526	20230911	115200	256772370	9640	9640	9640	9640	0
527	20230911	115100	256772370	9640	9640	9640	9640	0
528	20230911	115000	256772370	9640	9640	9640	9640	0
529	20230911	114900	256772370	9640	9640	9640	9640	0
530	20230911	114800	256772370	9640	9640	9640	9640	0
531	20230911	114700	256772370	9640	9640	9640	9640	15
532	20230911	114600	256627770	9640	9640	9640	9640	0
533	20230911	114500	256627770	9640	9640	9640	9640	0
534	20230911	114400	256627770	9640	9640	9640	9640	0
535	20230911	114300	256627770	9640	9640	9640	9640	0
536	20230911	114200	256627770	9640	9640	9640	9640	0
537	20230911	114100	256627770	9640	9640	9640	9640	0
538	20230911	114000	256627770	9640	9640	9640	9640	0
539	20230911	113900	256627770	9640	9630	9640	9630	301
540	20230911	113800	253729130	9640	9640	9640	9640	0
541	20230911	113700	253729130	9640	9640	9640	9640	1
542	20230911	113600	253719490	9640	9640	9640	9640	1
543	20230911	113500	253709850	9600	9630	9630	9600	427
544	20230911	113400	249605890	9640	9640	9640	9640	0
545	20230911	113300	249605890	9640	9640	9640	9640	0
546	20230911	113200	249605890	9640	9640	9640	9640	11
547	20230911	113100	249499850	9650	9650	9650	9650	0
548	20230911	113000	249499850	9650	9650	9650	9650	0
549	20230911	112900	249499850	9650	9650	9650	9650	0
550	20230911	112800	249499850	9650	9650	9650	9650	0
551	20230911	112700	249499850	9650	9650	9650	9650	1
552	20230911	112600	249490200	9650	9650	9650	9650	0
553	20230911	112500	249490200	9650	9650	9650	9650	0
554	20230911	112400	249490200	9650	9650	9650	9650	0
555	20230911	112300	249490200	9650	9650	9650	9650	0
556	20230911	112200	249490200	9650	9650	9650	9650	0
557	20230911	112100	249490200	9650	9650	9650	9650	0
558	20230911	112000	249490200	9650	9640	9650	9620	101
559	20230911	111900	248518190	9650	9650	9660	9650	131
560	20230911	111800	247254030	9660	9660	9660	9660	802
561	20230911	111700	239506710	9670	9670	9670	9670	0
562	20230911	111600	239506710	9670	9670	9670	9670	0
563	20230911	111500	239506710	9670	9670	9670	9670	20
564	20230911	111400	239313310	9670	9660	9670	9660	2
565	20230911	111300	239293980	9660	9660	9660	9660	0
566	20230911	111200	239293980	9660	9660	9660	9660	0
567	20230911	111100	239293980	9660	9660	9660	9660	0
568	20230911	111000	239293980	9660	9650	9660	9650	3
569	20230911	110900	239265020	9660	9650	9660	9650	3
570	20230911	110800	239236050	9660	9660	9660	9650	6
571	20230911	110700	239178110	9650	9650	9650	9650	1
572	20230911	110600	239168460	9670	9610	9670	9610	118
573	20230911	110500	238034300	9610	9610	9610	9610	1863
574	20230911	110400	220130870	9590	9590	9590	9590	0
575	20230911	110300	220130870	9590	9610	9610	9590	140
576	20230911	110200	218787870	9620	9620	9620	9620	2
577	20230911	110100	218768630	9630	9630	9630	9630	0
578	20230911	110000	218768630	9630	9630	9630	9630	2
579	20230911	105900	218749370	9630	9630	9630	9630	0
580	20230911	105800	218749370	9630	9670	9670	9630	49
581	20230911	105700	218275780	9670	9630	9670	9630	96
582	20230911	105600	217351220	9630	9600	9630	9600	1677
583	20230911	105500	201251110	9600	9630	9630	9600	364
584	20230911	105400	197756110	9640	9640	9640	9640	0
585	20230911	105300	197756110	9640	9640	9640	9640	0
586	20230911	105200	197756110	9640	9640	9640	9640	4
587	20230911	105100	197717550	9650	9650	9650	9650	0
588	20230911	105000	197717550	9650	9650	9650	9650	1
589	20230911	104900	197707900	9650	9650	9650	9650	1
590	20230911	104800	197698250	9680	9680	9680	9680	0
591	20230911	104700	197698250	9680	9620	9680	9600	1181
592	20230911	104600	186360550	9600	9630	9630	9600	261
593	20230911	104500	183851480	9630	9680	9680	9630	869
594	20230911	104400	175482910	9630	9630	9630	9630	1000
595	20230911	104300	165852910	9690	9650	9690	9620	996
596	20230911	104200	156266400	9660	9660	9660	9660	2
597	20230911	104100	156247080	9650	9670	9670	9650	54
598	20230911	104000	155725920	9690	9680	9690	9630	149
599	20230911	103900	154289590	9690	9690	9690	9690	0
600	20230911	103800	154289590	9690	9690	9690	9690	0
601	20230911	103700	154289590	9690	9690	9690	9690	0
602	20230911	103600	154289590	9690	9690	9690	9690	50
603	20230911	103500	153805090	9690	9690	9690	9690	0
604	20230911	103400	153805090	9690	9690	9690	9690	0
605	20230911	103300	153805090	9690	9690	9690	9690	0
606	20230911	103200	153805090	9690	9670	9690	9660	1297
607	20230911	103100	141274290	9680	9670	9680	9670	10
608	20230911	103000	141177580	9670	9670	9670	9670	0
609	20230911	102900	141177580	9670	9670	9670	9670	0
610	20230911	102800	141177580	9670	9670	9670	9670	0
611	20230911	102700	141177580	9670	9670	9670	9670	10
612	20230911	102600	141080880	9670	9680	9680	9670	2
613	20230911	102500	141061530	9670	9680	9680	9670	50
614	20230911	102400	140577540	9680	9680	9680	9680	1
615	20230911	102300	140567860	9690	9690	9690	9690	0
616	20230911	102200	140567860	9690	9690	9690	9690	0
617	20230911	102100	140567860	9690	9690	9690	9690	20
618	20230911	102000	140374060	9690	9690	9690	9690	0
619	20230911	101900	140374060	9690	9640	9690	9640	292
620	20230911	101800	137558870	9640	9640	9640	9640	0
621	20230911	101700	137558870	9640	9630	9640	9630	16
622	20230911	101600	137404780	9620	9630	9630	9620	125
623	20230911	101500	136201740	9640	9640	9640	9640	0
624	20230911	101400	136201740	9640	9640	9640	9640	0
625	20230911	101300	136201740	9640	9640	9640	9640	2
626	20230911	101200	136182460	9640	9640	9640	9640	182
627	20230911	101100	134427980	9640	9640	9640	9640	0
628	20230911	101000	134427980	9640	9640	9640	9640	0
629	20230911	100900	134427980	9640	9640	9640	9640	0
630	20230911	100800	134427980	9640	9640	9640	9640	0
631	20230911	100700	134427980	9640	9640	9640	9640	0
632	20230911	100600	134427980	9640	9640	9640	9640	0
633	20230911	100500	134427980	9640	9640	9640	9640	0
634	20230911	100400	134427980	9640	9640	9640	9640	0
635	20230911	100300	134427980	9640	9640	9640	9640	0
636	20230911	100200	134427980	9640	9640	9640	9640	500
637	20230911	100100	129607980	9640	9640	9640	9640	0
638	20230911	100000	129607980	9640	9640	9640	9640	0
639	20230911	095900	129607980	9640	9640	9640	9640	0
640	20230911	095800	129607980	9640	9640	9640	9640	0
641	20230911	095700	129607980	9640	9630	9640	9630	15
642	20230911	095600	129463510	9630	9630	9630	9630	0
643	20230911	095500	129463510	9630	9630	9630	9630	0
644	20230911	095400	129463510	9630	9590	9640	9580	935
645	20230911	095300	120500050	9620	9620	9620	9620	2
646	20230911	095200	120480810	9590	9590	9590	9590	190
647	20230911	095100	118658710	9590	9590	9590	9590	20
648	20230911	095000	118466910	9630	9630	9630	9630	0
649	20230911	094900	118466910	9630	9630	9630	9630	0
650	20230911	094800	118466910	9630	9630	9630	9630	2
651	20230911	094700	118447650	9640	9640	9640	9640	0
652	20230911	094600	118447650	9640	9640	9640	9640	10
653	20230911	094500	118351250	9640	9640	9640	9640	0
654	20230911	094400	118351250	9640	9640	9640	9640	0
655	20230911	094300	118351250	9640	9640	9640	9640	0
656	20230911	094200	118351250	9640	9640	9640	9640	0
657	20230911	094100	118351250	9640	9640	9640	9640	0
658	20230911	094000	118351250	9640	9640	9640	9640	0
659	20230911	093900	118351250	9640	9640	9640	9640	2
660	20230911	093800	118331970	9580	9630	9630	9580	830
661	20230911	093700	110370730	9640	9640	9640	9640	0
662	20230911	093600	110370730	9640	9640	9640	9640	0
663	20230911	093500	110370730	9640	9640	9640	9640	0
664	20230911	093400	110370730	9640	9640	9640	9640	0
665	20230911	093300	110370730	9640	9640	9640	9640	0
666	20230911	093200	110370730	9640	9640	9640	9640	1
667	20230911	093100	110361090	9640	9640	9640	9640	0
668	20230911	093000	110361090	9640	9640	9640	9640	0
669	20230911	092900	110361090	9640	9640	9640	9640	0
670	20230911	092800	110361090	9640	9640	9640	9640	5
671	20230911	092700	110312890	9640	9630	9640	9630	8
672	20230911	092600	110235830	9610	9640	9640	9610	33
673	20230911	092500	109918130	9640	9640	9640	9640	15
674	20230911	092400	109773530	9670	9650	9670	9650	120
675	20230911	092300	108613820	9650	9640	9650	9640	5
676	20230911	092200	108565600	9660	9660	9660	9660	0
677	20230911	092100	108565600	9660	9660	9660	9660	0
678	20230911	092000	108565600	9660	9660	9660	9660	3
679	20230911	091900	108536620	9670	9660	9670	9630	203
680	20230911	091800	106580080	9670	9660	9670	9660	17
681	20230911	091700	106415840	9670	9660	9670	9660	3
682	20230911	091600	106386840	9680	9680	9680	9680	0
683	20230911	091500	106386840	9680	9680	9680	9680	0
684	20230911	091400	106386840	9680	9660	9680	9610	57
685	20230911	091300	105838450	9690	9690	9690	9690	0
686	20230911	091200	105838450	9690	9690	9690	9690	0
687	20230911	091100	105838450	9690	9680	9690	9680	832
688	20230911	091000	97784680	9650	9640	9650	9640	6
689	20230911	090900	97726800	9600	9600	9600	9600	55
690	20230911	090800	97198800	9670	9670	9670	9670	1
691	20230911	090700	97189130	9690	9680	9690	9670	29
692	20230911	090600	96908160	9690	9720	9730	9660	52
693	20230911	090500	96405090	9730	9760	9760	9680	630
694	20230911	090400	90304370	9760	9800	9800	9730	661
695	20230911	090300	83871310	9800	9770	9800	9730	3603
696	20230911	090200	48684410	9770	9690	9770	9690	2046
697	20230911	090100	28787230	9700	9610	9700	9610	2464
698	20230911	090000	4923970	9610	9610	9610	9570	513