KissMeData/355150/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	204200	759377275	2860	2860	2860	2860	1543
3	20230911	204100	759377275	2860	2860	2860	2860	0
4	20230911	204000	759377275	2860	2860	2860	2860	0
5	20230911	203900	759377275	2860	2860	2860	2860	0
6	20230911	203800	759377275	2860	2860	2860	2860	0
7	20230911	203700	759377275	2860	2860	2860	2860	0
8	20230911	203600	759377275	2860	2860	2860	2860	0
9	20230911	203500	759377275	2860	2860	2860	2860	0
10	20230911	203400	759377275	2860	2860	2860	2860	0
11	20230911	203300	759377275	2860	2860	2860	2860	0
12	20230911	203200	759377275	2860	2860	2860	2860	0
13	20230911	203100	759377275	2860	2860	2860	2860	0
14	20230911	203000	759377275	2860	2860	2860	2860	0
15	20230911	202900	759377275	2860	2860	2860	2860	0
16	20230911	202800	759377275	2860	2860	2860	2860	0
17	20230911	202700	759377275	2860	2860	2860	2860	0
18	20230911	202600	759377275	2860	2860	2860	2860	0
19	20230911	202500	759377275	2860	2860	2860	2860	0
20	20230911	202400	759377275	2860	2860	2860	2860	0
21	20230911	202300	759377275	2860	2860	2860	2860	0
22	20230911	202200	759377275	2860	2860	2860	2860	0
23	20230911	202100	759377275	2860	2860	2860	2860	0
24	20230911	202000	759377275	2860	2860	2860	2860	0
25	20230911	201900	759377275	2860	2860	2860	2860	0
26	20230911	201800	759377275	2860	2860	2860	2860	0
27	20230911	201700	759377275	2860	2860	2860	2860	0
28	20230911	201600	759377275	2860	2860	2860	2860	0
29	20230911	201500	759377275	2860	2860	2860	2860	0
30	20230911	201400	759377275	2860	2860	2860	2860	0
31	20230911	201300	759377275	2860	2860	2860	2860	0
32	20230911	201200	759377275	2860	2860	2860	2860	1543
33	20230911	201100	759377275	2860	2860	2860	2860	0
34	20230911	201000	759377275	2860	2860	2860	2860	0
35	20230911	200900	759377275	2860	2860	2860	2860	0
36	20230911	200800	759377275	2860	2860	2860	2860	0
37	20230911	200700	759377275	2860	2860	2860	2860	0
38	20230911	200600	759377275	2860	2860	2860	2860	0
39	20230911	200500	759377275	2860	2860	2860	2860	0
40	20230911	200400	759377275	2860	2860	2860	2860	0
41	20230911	200300	759377275	2860	2860	2860	2860	0
42	20230911	200200	759377275	2860	2860	2860	2860	0
43	20230911	200100	759377275	2860	2860	2860	2860	0
44	20230911	200000	759377275	2860	2860	2860	2860	0
45	20230911	195900	759377275	2860	2860	2860	2860	0
46	20230911	195800	759377275	2860	2860	2860	2860	0
47	20230911	195700	759377275	2860	2860	2860	2860	0
48	20230911	195600	759377275	2860	2860	2860	2860	0
49	20230911	195500	759377275	2860	2860	2860	2860	0
50	20230911	195400	759377275	2860	2860	2860	2860	0
51	20230911	195300	759377275	2860	2860	2860	2860	0
52	20230911	195200	759377275	2860	2860	2860	2860	0
53	20230911	195100	759377275	2860	2860	2860	2860	0
54	20230911	195000	759377275	2860	2860	2860	2860	0
55	20230911	194900	759377275	2860	2860	2860	2860	0
56	20230911	194800	759377275	2860	2860	2860	2860	0
57	20230911	194700	759377275	2860	2860	2860	2860	0
58	20230911	194600	759377275	2860	2860	2860	2860	0
59	20230911	194500	759377275	2860	2860	2860	2860	0
60	20230911	194400	759377275	2860	2860	2860	2860	0
61	20230911	194300	759377275	2860	2860	2860	2860	0
62	20230911	194200	759377275	2860	2860	2860	2860	1543
63	20230911	194100	759377275	2860	2860	2860	2860	0
64	20230911	194000	759377275	2860	2860	2860	2860	0
65	20230911	193900	759377275	2860	2860	2860	2860	0
66	20230911	193800	759377275	2860	2860	2860	2860	0
67	20230911	193700	759377275	2860	2860	2860	2860	0
68	20230911	193600	759377275	2860	2860	2860	2860	0
69	20230911	193500	759377275	2860	2860	2860	2860	0
70	20230911	193400	759377275	2860	2860	2860	2860	0
71	20230911	193300	759377275	2860	2860	2860	2860	0
72	20230911	193200	759377275	2860	2860	2860	2860	0
73	20230911	193100	759377275	2860	2860	2860	2860	0
74	20230911	193000	759377275	2860	2860	2860	2860	0
75	20230911	192900	759377275	2860	2860	2860	2860	0
76	20230911	192800	759377275	2860	2860	2860	2860	0
77	20230911	192700	759377275	2860	2860	2860	2860	0
78	20230911	192600	759377275	2860	2860	2860	2860	0
79	20230911	192500	759377275	2860	2860	2860	2860	0
80	20230911	192400	759377275	2860	2860	2860	2860	0
81	20230911	192300	759377275	2860	2860	2860	2860	0
82	20230911	192200	759377275	2860	2860	2860	2860	0
83	20230911	192100	759377275	2860	2860	2860	2860	0
84	20230911	192000	759377275	2860	2860	2860	2860	0
85	20230911	191900	759377275	2860	2860	2860	2860	0
86	20230911	191800	759377275	2860	2860	2860	2860	0
87	20230911	191700	759377275	2860	2860	2860	2860	0
88	20230911	191600	759377275	2860	2860	2860	2860	0
89	20230911	191500	759377275	2860	2860	2860	2860	0
90	20230911	191400	759377275	2860	2860	2860	2860	0
91	20230911	191300	759377275	2860	2860	2860	2860	0
92	20230911	191200	759377275	2860	2860	2860	2860	1543
93	20230911	191100	759377275	2860	2860	2860	2860	0
94	20230911	191000	759377275	2860	2860	2860	2860	0
95	20230911	190900	759377275	2860	2860	2860	2860	0
96	20230911	190800	759377275	2860	2860	2860	2860	0
97	20230911	190700	759377275	2860	2860	2860	2860	0
98	20230911	190600	759377275	2860	2860	2860	2860	0
99	20230911	190500	759377275	2860	2860	2860	2860	0
100	20230911	190400	759377275	2860	2860	2860	2860	0
101	20230911	190300	759377275	2860	2860	2860	2860	0
102	20230911	190200	759377275	2860	2860	2860	2860	0
103	20230911	190100	759377275	2860	2860	2860	2860	0
104	20230911	190000	759377275	2860	2860	2860	2860	0
105	20230911	185900	759377275	2860	2860	2860	2860	0
106	20230911	185800	759377275	2860	2860	2860	2860	0
107	20230911	185700	759377275	2860	2860	2860	2860	0
108	20230911	185600	759377275	2860	2860	2860	2860	0
109	20230911	185500	759377275	2860	2860	2860	2860	0
110	20230911	185400	759377275	2860	2860	2860	2860	0
111	20230911	185300	759377275	2860	2860	2860	2860	0
112	20230911	185200	759377275	2860	2860	2860	2860	0
113	20230911	185100	759377275	2860	2860	2860	2860	0
114	20230911	185000	759377275	2860	2860	2860	2860	0
115	20230911	184900	759377275	2860	2860	2860	2860	0
116	20230911	184800	759377275	2860	2860	2860	2860	0
117	20230911	184700	759377275	2860	2860	2860	2860	0
118	20230911	184600	759377275	2860	2860	2860	2860	0
119	20230911	184500	759377275	2860	2860	2860	2860	0
120	20230911	184400	759377275	2860	2860	2860	2860	0
121	20230911	184300	759377275	2860	2860	2860	2860	0
122	20230911	184200	759377275	2860	2860	2860	2860	1543
123	20230911	184100	759377275	2860	2860	2860	2860	0
124	20230911	184000	759377275	2860	2860	2860	2860	0
125	20230911	183900	759377275	2860	2860	2860	2860	0
126	20230911	183800	759377275	2860	2860	2860	2860	0
127	20230911	183700	759377275	2860	2860	2860	2860	0
128	20230911	183600	759377275	2860	2860	2860	2860	0
129	20230911	183500	759377275	2860	2860	2860	2860	0
130	20230911	183400	759377275	2860	2860	2860	2860	0
131	20230911	183300	759377275	2860	2860	2860	2860	0
132	20230911	183200	759377275	2860	2860	2860	2860	0
133	20230911	183100	759377275	2860	2860	2860	2860	0
134	20230911	183000	759377275	2860	2860	2860	2860	0
135	20230911	182900	759377275	2860	2860	2860	2860	0
136	20230911	182800	759377275	2860	2860	2860	2860	0
137	20230911	182700	759377275	2860	2860	2860	2860	0
138	20230911	182600	759377275	2860	2860	2860	2860	0
139	20230911	182500	759377275	2860	2860	2860	2860	0
140	20230911	182400	759377275	2860	2860	2860	2860	0
141	20230911	182300	759377275	2860	2860	2860	2860	0
142	20230911	182200	759377275	2860	2860	2860	2860	0
143	20230911	182100	759377275	2860	2860	2860	2860	0
144	20230911	182000	759377275	2860	2860	2860	2860	0
145	20230911	181900	759377275	2860	2860	2860	2860	0
146	20230911	181800	759377275	2860	2860	2860	2860	0
147	20230911	181700	759377275	2860	2860	2860	2860	0
148	20230911	181600	759377275	2860	2860	2860	2860	0
149	20230911	181500	759377275	2860	2860	2860	2860	0
150	20230911	181400	759377275	2860	2860	2860	2860	0
151	20230911	181300	759377275	2860	2860	2860	2860	0
152	20230911	181200	759377275	2860	2860	2860	2860	1543
153	20230911	181100	759377275	2860	2860	2860	2860	0
154	20230911	181000	759377275	2860	2860	2860	2860	0
155	20230911	180900	759377275	2860	2860	2860	2860	0
156	20230911	180800	759377275	2860	2860	2860	2860	0
157	20230911	180700	759377275	2860	2860	2860	2860	0
158	20230911	180600	759377275	2860	2860	2860	2860	0
159	20230911	180500	759377275	2860	2860	2860	2860	0
160	20230911	180400	759377275	2860	2860	2860	2860	0
161	20230911	180300	759377275	2860	2860	2860	2860	0
162	20230911	180200	759377275	2860	2860	2860	2860	0
163	20230911	180100	759377275	2860	2860	2860	2860	0
164	20230911	180000	759377275	2860	2860	2860	2860	0
165	20230911	175900	759377275	2860	2860	2860	2860	0
166	20230911	175800	759377275	2860	2860	2860	2860	0
167	20230911	175700	759377275	2860	2860	2860	2860	0
168	20230911	175600	759377275	2860	2860	2860	2860	0
169	20230911	175500	759377275	2860	2860	2860	2860	0
170	20230911	175400	759377275	2860	2860	2860	2860	0
171	20230911	175300	759377275	2860	2860	2860	2860	0
172	20230911	175200	759377275	2860	2860	2860	2860	0
173	20230911	175100	759377275	2860	2860	2860	2860	0
174	20230911	175000	759377275	2860	2860	2860	2860	0
175	20230911	174900	759377275	2860	2860	2860	2860	0
176	20230911	174800	759377275	2860	2860	2860	2860	0
177	20230911	174700	759377275	2860	2860	2860	2860	0
178	20230911	174600	759377275	2860	2860	2860	2860	0
179	20230911	174500	759377275	2860	2860	2860	2860	0
180	20230911	174400	759377275	2860	2860	2860	2860	0
181	20230911	174300	759377275	2860	2860	2860	2860	0
182	20230911	174200	759377275	2860	2860	2860	2860	1543
183	20230911	174100	759377275	2860	2860	2860	2860	0
184	20230911	174000	759377275	2860	2860	2860	2860	0
185	20230911	173900	759377275	2860	2860	2860	2860	0
186	20230911	173800	759377275	2860	2860	2860	2860	0
187	20230911	173700	759377275	2860	2860	2860	2860	0
188	20230911	173600	759377275	2860	2860	2860	2860	0
189	20230911	173500	759377275	2860	2860	2860	2860	0
190	20230911	173400	759377275	2860	2860	2860	2860	0
191	20230911	173300	759377275	2860	2860	2860	2860	0
192	20230911	173200	759377275	2860	2860	2860	2860	0
193	20230911	173100	759377275	2860	2860	2860	2860	0
194	20230911	173000	759377275	2860	2860	2860	2860	0
195	20230911	172900	759377275	2860	2860	2860	2860	0
196	20230911	172800	759377275	2860	2860	2860	2860	0
197	20230911	172700	759377275	2860	2860	2860	2860	0
198	20230911	172600	759377275	2860	2860	2860	2860	0
199	20230911	172500	759377275	2860	2860	2860	2860	0
200	20230911	172400	759377275	2860	2860	2860	2860	0
201	20230911	172300	759377275	2860	2860	2860	2860	0
202	20230911	172200	759377275	2860	2860	2860	2860	0
203	20230911	172100	759377275	2860	2860	2860	2860	0
204	20230911	172000	759377275	2860	2860	2860	2860	0
205	20230911	171900	759377275	2860	2860	2860	2860	0
206	20230911	171800	759377275	2860	2860	2860	2860	0
207	20230911	171700	759377275	2860	2860	2860	2860	0
208	20230911	171600	759377275	2860	2860	2860	2860	0
209	20230911	171500	759377275	2860	2860	2860	2860	0
210	20230911	171400	759377275	2860	2860	2860	2860	0
211	20230911	171300	759377275	2860	2860	2860	2860	0
212	20230911	171200	759377275	2860	2860	2860	2860	1543
213	20230911	171100	759377275	2860	2860	2860	2860	0
214	20230911	171000	759377275	2860	2860	2860	2860	0
215	20230911	170900	759377275	2860	2860	2860	2860	0
216	20230911	170800	759377275	2860	2860	2860	2860	0
217	20230911	170700	759377275	2860	2860	2860	2860	0
218	20230911	170600	759377275	2860	2860	2860	2860	0
219	20230911	170500	759377275	2860	2860	2860	2860	0
220	20230911	170400	759377275	2860	2860	2860	2860	0
221	20230911	170300	759377275	2860	2860	2860	2860	0
222	20230911	170200	759377275	2860	2860	2860	2860	0
223	20230911	170100	759377275	2860	2860	2860	2860	0
224	20230911	170000	759377275	2860	2860	2860	2860	0
225	20230911	165900	759377275	2860	2860	2860	2860	0
226	20230911	165800	759377275	2860	2860	2860	2860	0
227	20230911	165700	759377275	2860	2860	2860	2860	0
228	20230911	165600	759377275	2860	2860	2860	2860	0
229	20230911	165500	759377275	2860	2860	2860	2860	0
230	20230911	165400	759377275	2860	2860	2860	2860	0
231	20230911	165300	759377275	2860	2860	2860	2860	0
232	20230911	165200	759377275	2860	2860	2860	2860	0
233	20230911	165100	759377275	2860	2860	2860	2860	0
234	20230911	165000	759377275	2860	2860	2860	2860	0
235	20230911	164900	759377275	2860	2860	2860	2860	0
236	20230911	164800	759377275	2860	2860	2860	2860	0
237	20230911	164700	759377275	2860	2860	2860	2860	0
238	20230911	164600	759377275	2860	2860	2860	2860	0
239	20230911	164500	759377275	2860	2860	2860	2860	0
240	20230911	164400	759377275	2860	2860	2860	2860	0
241	20230911	164300	759377275	2860	2860	2860	2860	0
242	20230911	164200	759377275	2860	2860	2860	2860	1543
243	20230911	164100	759377275	2860	2860	2860	2860	0
244	20230911	164000	759377275	2860	2860	2860	2860	0
245	20230911	163900	759377275	2860	2860	2860	2860	0
246	20230911	163800	759377275	2860	2860	2860	2860	0
247	20230911	163700	759377275	2860	2860	2860	2860	0
248	20230911	163600	759377275	2860	2860	2860	2860	0
249	20230911	163500	759377275	2860	2860	2860	2860	0
250	20230911	163400	759377275	2860	2860	2860	2860	0
251	20230911	163300	759377275	2860	2860	2860	2860	0
252	20230911	163200	759377275	2860	2860	2860	2860	0
253	20230911	163100	759377275	2860	2860	2860	2860	0
254	20230911	163000	759377275	2860	2860	2860	2860	0
255	20230911	162900	759377275	2860	2860	2860	2860	0
256	20230911	162800	759377275	2860	2860	2860	2860	0
257	20230911	162700	759377275	2860	2860	2860	2860	0
258	20230911	162600	759377275	2860	2860	2860	2860	0
259	20230911	162500	759377275	2860	2860	2860	2860	0
260	20230911	162400	759377275	2860	2860	2860	2860	0
261	20230911	162300	759377275	2860	2860	2860	2860	0
262	20230911	162200	759377275	2860	2860	2860	2860	0
263	20230911	162100	759377275	2860	2860	2860	2860	0
264	20230911	162000	759377275	2860	2860	2860	2860	0
265	20230911	161900	759377275	2860	2860	2860	2860	0
266	20230911	161800	759377275	2860	2860	2860	2860	0
267	20230911	161700	759377275	2860	2860	2860	2860	0
268	20230911	161600	759377275	2860	2860	2860	2860	0
269	20230911	161500	759377275	2860	2860	2860	2860	0
270	20230911	161400	759377275	2860	2860	2860	2860	0
271	20230911	161300	759377275	2860	2860	2860	2860	0
272	20230911	161200	759377275	2860	2860	2860	2860	1543
273	20230911	161100	759377275	2860	2860	2860	2860	0
274	20230911	161000	759377275	2860	2860	2860	2860	0
275	20230911	160900	759377275	2860	2860	2860	2860	0
276	20230911	160800	759377275	2860	2860	2860	2860	0
277	20230911	160700	759377275	2860	2860	2860	2860	0
278	20230911	160600	759377275	2860	2860	2860	2860	0
279	20230911	160500	759377275	2860	2860	2860	2860	0
280	20230911	160400	759377275	2860	2860	2860	2860	0
281	20230911	160300	759377275	2860	2860	2860	2860	0
282	20230911	160200	759377275	2860	2860	2860	2860	0
283	20230911	160100	759377275	2860	2860	2860	2860	0
284	20230911	160000	759377275	2860	2860	2860	2860	0
285	20230911	155900	759377275	2860	2860	2860	2860	0
286	20230911	155800	759377275	2860	2860	2860	2860	0
287	20230911	155700	759377275	2860	2860	2860	2860	0
288	20230911	155600	759377275	2860	2860	2860	2860	0
289	20230911	155500	759377275	2860	2860	2860	2860	0
290	20230911	155400	759377275	2860	2860	2860	2860	0
291	20230911	155300	759377275	2860	2860	2860	2860	0
292	20230911	155200	759377275	2860	2860	2860	2860	0
293	20230911	155100	759377275	2860	2860	2860	2860	0
294	20230911	155000	759377275	2860	2860	2860	2860	0
295	20230911	154900	759377275	2860	2860	2860	2860	0
296	20230911	154800	759377275	2860	2860	2860	2860	0
297	20230911	154700	759377275	2860	2860	2860	2860	0
298	20230911	154600	759377275	2860	2860	2860	2860	0
299	20230911	154500	759377275	2860	2860	2860	2860	0
300	20230911	154400	759377275	2860	2860	2860	2860	0
301	20230911	154300	759377275	2860	2860	2860	2860	0
302	20230911	154200	759377275	2860	2860	2860	2860	1543
303	20230911	154100	759377275	2860	2860	2860	2860	0
304	20230911	154000	759377275	2860	2860	2860	2860	0
305	20230911	153900	759377275	2860	2860	2860	2860	0
306	20230911	153800	759377275	2860	2860	2860	2860	0
307	20230911	153700	759377275	2860	2860	2860	2860	0
308	20230911	153600	759377275	2860	2860	2860	2860	0
309	20230911	153500	759377275	2860	2860	2860	2860	0
310	20230911	153400	759377275	2860	2860	2860	2860	0
311	20230911	153300	759377275	2860	2860	2860	2860	0
312	20230911	153200	759377275	2860	2860	2860	2860	0
313	20230911	153100	759377275	2860	2860	2860	2860	0
314	20230911	153000	759377275	2860	2860	2860	2860	1543
315	20230911	152900	754964295	2860	2860	2860	2860	0
316	20230911	152800	754964295	2860	2860	2860	2860	0
317	20230911	152700	754964295	2860	2860	2860	2860	0
318	20230911	152600	754964295	2860	2860	2860	2860	0
319	20230911	152500	754964295	2860	2860	2860	2860	0
320	20230911	152400	754964295	2860	2860	2860	2860	0
321	20230911	152300	754964295	2860	2860	2860	2860	0
322	20230911	152200	754964295	2860	2860	2860	2860	0
323	20230911	152100	754964295	2860	2860	2860	2860	0
324	20230911	152000	754964295	2860	2860	2860	2860	0
325	20230911	151900	754964295	2860	2870	2870	2860	1470
326	20230911	151800	750757760	2870	2870	2875	2870	1361
327	20230911	151700	746845995	2875	2870	2875	2870	1191
328	20230911	151600	743425165	2865	2865	2865	2865	0
329	20230911	151500	743425165	2865	2865	2865	2865	65
330	20230911	151400	743238940	2865	2865	2865	2865	10
331	20230911	151300	743210290	2860	2860	2860	2860	0
332	20230911	151200	743210290	2860	2865	2865	2860	90
333	20230911	151100	742952880	2865	2865	2865	2865	30
334	20230911	151000	742866930	2865	2865	2865	2865	2
335	20230911	150900	742861200	2870	2870	2870	2870	0
336	20230911	150800	742861200	2870	2870	2870	2870	0
337	20230911	150700	742861200	2870	2875	2875	2870	116
338	20230911	150600	742528200	2870	2870	2870	2870	673
339	20230911	150500	740596690	2860	2860	2860	2860	971
340	20230911	150400	737819630	2870	2870	2870	2870	362
341	20230911	150300	736780690	2870	2870	2870	2870	175
342	20230911	150200	736278440	2870	2865	2870	2865	518
343	20230911	150100	734793275	2865	2870	2870	2865	698
344	20230911	150000	732791770	2870	2870	2870	2870	520
345	20230911	145900	731299370	2870	2870	2870	2870	694
346	20230911	145800	729307590	2870	2870	2870	2870	521
347	20230911	145700	727812320	2870	2870	2870	2870	804
348	20230911	145600	725504840	2870	2860	2870	2850	1306
349	20230911	145500	721773410	2860	2860	2860	2860	520
350	20230911	145400	720286210	2860	2860	2860	2860	695
351	20230911	145300	718298510	2855	2855	2860	2855	884
352	20230911	145200	715772950	2855	2855	2855	2855	374
353	20230911	145100	714705180	2855	2855	2855	2855	220
354	20230911	145000	714077080	2855	2855	2855	2855	45
355	20230911	144900	713948605	2850	2850	2850	2850	36
356	20230911	144800	713846005	2855	2855	2855	2855	1
357	20230911	144700	713843150	2855	2855	2855	2855	510
358	20230911	144600	712387100	2855	2850	2855	2850	1750
359	20230911	144500	707392850	2855	2855	2855	2855	1001
360	20230911	144400	704534995	2855	2855	2855	2855	510
361	20230911	144300	703078945	2855	2855	2855	2855	28
362	20230911	144200	702999005	2855	2855	2855	2855	100
363	20230911	144100	702713505	2855	2855	2855	2855	922
364	20230911	144000	700081195	2850	2860	2860	2850	5805
365	20230911	143900	683531800	2855	2855	2855	2855	762
366	20230911	143800	681356290	2865	2865	2865	2865	0
367	20230911	143700	681356290	2865	2855	2865	2855	8753
368	20230911	143600	656365275	2855	2865	2865	2855	1001
369	20230911	143500	653507410	2855	2855	2855	2855	690
370	20230911	143400	651537460	2860	2860	2860	2860	1
371	20230911	143300	651534600	2865	2865	2865	2865	10
372	20230911	143200	651505950	2855	2855	2855	2855	350
373	20230911	143100	650506700	2870	2870	2870	2870	4
374	20230911	143000	650495220	2855	2855	2855	2855	400
375	20230911	142900	649353220	2855	2855	2855	2855	0
376	20230911	142800	649353220	2855	2855	2855	2855	0
377	20230911	142700	649353220	2855	2855	2855	2855	1
378	20230911	142600	649350365	2855	2855	2855	2855	0
379	20230911	142500	649350365	2855	2855	2855	2855	0
380	20230911	142400	649350365	2855	2870	2870	2855	5070
381	20230911	142300	634864845	2875	2865	2875	2860	4091
382	20230911	142200	623159020	2870	2870	2870	2870	0
383	20230911	142100	623159020	2870	2870	2870	2870	165
384	20230911	142000	622685470	2880	2870	2880	2870	65
385	20230911	141900	622498370	2870	2870	2870	2870	2
386	20230911	141800	622492630	2870	2870	2870	2870	0
387	20230911	141700	622492630	2870	2875	2880	2870	94
388	20230911	141600	622222265	2880	2865	2880	2865	479
389	20230911	141500	620849840	2865	2865	2865	2865	650
390	20230911	141400	618987590	2875	2875	2875	2875	800
391	20230911	141300	616687590	2870	2870	2870	2870	0
392	20230911	141200	616687590	2870	2870	2870	2870	317
393	20230911	141100	615777800	2870	2870	2870	2870	0
394	20230911	141000	615777800	2870	2870	2870	2870	0
395	20230911	140900	615777800	2870	2875	2880	2870	803
396	20230911	140800	613467690	2875	2870	2880	2870	700
397	20230911	140700	611455690	2865	2865	2865	2865	1019
398	20230911	140600	608536255	2865	2860	2865	2860	501
399	20230911	140500	607103390	2860	2860	2860	2860	1500
400	20230911	140400	602813390	2865	2870	2870	2865	1300
401	20230911	140300	599083890	2865	2865	2865	2865	141
402	20230911	140200	598679925	2865	2865	2865	2865	1002
403	20230911	140100	595809195	2865	2865	2865	2865	15
404	20230911	140000	595766220	2865	2865	2865	2865	1740
405	20230911	135900	590781120	2865	2865	2865	2865	22
406	20230911	135800	590718090	2865	2865	2865	2865	0
407	20230911	135700	590718090	2865	2865	2865	2865	31
408	20230911	135600	590629275	2865	2865	2865	2865	0
409	20230911	135500	590629275	2865	2865	2865	2865	10
410	20230911	135400	590600625	2865	2865	2865	2865	13
411	20230911	135300	590563380	2865	2865	2865	2865	6
412	20230911	135200	590546190	2865	2865	2865	2865	2
413	20230911	135100	590540460	2865	2865	2865	2865	0
414	20230911	135000	590540460	2865	2865	2865	2865	27
415	20230911	134900	590463105	2865	2865	2865	2865	652
416	20230911	134800	588595125	2865	2865	2865	2865	700
417	20230911	134700	586589625	2865	2865	2865	2865	481
418	20230911	134600	585211560	2865	2865	2865	2865	3
419	20230911	134500	585202965	2865	2860	2865	2860	802
420	20230911	134400	582908495	2860	2860	2865	2860	26
421	20230911	134300	582834130	2860	2860	2860	2860	23
422	20230911	134200	582768350	2865	2865	2865	2865	633
423	20230911	134100	580954805	2865	2865	2865	2865	1813
424	20230911	134000	575760560	2865	2865	2865	2865	402
425	20230911	133900	574608830	2865	2865	2865	2865	1
426	20230911	133800	574605965	2860	2865	2865	2860	652
427	20230911	133700	572740745	2865	2865	2865	2860	300
428	20230911	133600	571881995	2865	2865	2865	2860	3322
429	20230911	133500	562364495	2865	2860	2870	2855	651
430	20230911	133400	560501125	2865	2865	2865	2865	50
431	20230911	133300	560357875	2870	2860	2870	2850	5507
432	20230911	133200	544623725	2860	2860	2860	2860	0
433	20230911	133100	544623725	2860	2860	2860	2860	0
434	20230911	133000	544623725	2860	2860	2860	2860	990
435	20230911	132900	541792325	2865	2865	2865	2865	155
436	20230911	132800	541348250	2865	2860	2865	2860	2596
437	20230911	132700	533915710	2865	2860	2865	2860	85
438	20230911	132600	533672585	2860	2865	2865	2860	214
439	20230911	132500	533060525	2865	2865	2865	2865	11
440	20230911	132400	533029010	2865	2865	2865	2865	427
441	20230911	132300	531805655	2865	2865	2865	2865	1
442	20230911	132200	531802790	2865	2845	2865	2845	62
443	20230911	132100	531625520	2845	2845	2850	2840	610
444	20230911	132000	529890915	2850	2860	2860	2850	10937
445	20230911	131900	498686840	2860	2860	2860	2855	937
446	20230911	131800	496007110	2860	2875	2875	2855	14279
447	20230911	131700	455075620	2880	2890	2890	2875	12431
448	20230911	131600	419243920	2890	2890	2890	2885	46
449	20230911	131500	419111070	2885	2890	2890	2885	21
450	20230911	131400	419050470	2890	2885	2890	2885	28
451	20230911	131300	418969640	2890	2890	2890	2890	10
452	20230911	131200	418940740	2890	2885	2890	2885	221
453	20230911	131100	418303105	2890	2890	2890	2890	225
454	20230911	131000	417652855	2890	2890	2890	2890	34
455	20230911	130900	417554595	2890	2895	2895	2890	3
456	20230911	130800	417545920	2895	2895	2895	2895	0
457	20230911	130700	417545920	2895	2895	2895	2895	593
458	20230911	130600	415829185	2895	2895	2895	2895	0
459	20230911	130500	415829185	2895	2895	2895	2895	10
460	20230911	130400	415800235	2895	2890	2895	2890	510
461	20230911	130300	414326180	2890	2890	2890	2890	17
462	20230911	130200	414277050	2890	2890	2890	2890	1
463	20230911	130100	414274160	2890	2890	2890	2890	12
464	20230911	130000	414239480	2890	2890	2890	2890	76
465	20230911	125900	414019840	2890	2890	2890	2885	216
466	20230911	125800	413396605	2890	2890	2890	2890	6
467	20230911	125700	413379265	2890	2890	2890	2890	9
468	20230911	125600	413353255	2890	2890	2890	2890	55
469	20230911	125500	413194305	2890	2890	2890	2890	126
470	20230911	125400	412830165	2890	2890	2890	2890	1000
471	20230911	125300	409940165	2890	2890	2890	2890	100
472	20230911	125200	409651165	2890	2890	2890	2890	7291
473	20230911	125100	388580175	2900	2900	2900	2900	0
474	20230911	125000	388580175	2900	2900	2900	2900	0
475	20230911	124900	388580175	2900	2900	2900	2900	100
476	20230911	124800	388290175	2900	2900	2900	2900	50
477	20230911	124700	388145175	2900	2900	2900	2900	50
478	20230911	124600	388000175	2900	2890	2900	2890	51
479	20230911	124500	387852775	2895	2895	2895	2895	435
480	20230911	124400	386593450	2895	2895	2895	2895	21
481	20230911	124300	386532655	2895	2895	2895	2895	0
482	20230911	124200	386532655	2895	2895	2895	2895	0
483	20230911	124100	386532655	2895	2895	2895	2895	2
484	20230911	124000	386526865	2895	2895	2895	2890	709
485	20230911	123900	384476810	2895	2895	2900	2895	89
486	20230911	123800	384218865	2895	2900	2900	2895	109
487	20230911	123700	383903060	2900	2900	2900	2900	0
488	20230911	123600	383903060	2900	2890	2900	2890	359
489	20230911	123500	382862050	2890	2895	2895	2890	3435
490	20230911	123400	372924175	2895	2895	2895	2895	0
491	20230911	123300	372924175	2895	2895	2895	2895	0
492	20230911	123200	372924175	2895	2895	2895	2895	0
493	20230911	123100	372924175	2895	2895	2895	2895	0
494	20230911	123000	372924175	2895	2895	2895	2895	0
495	20230911	122900	372924175	2895	2895	2895	2895	0
496	20230911	122800	372924175	2895	2895	2895	2895	0
497	20230911	122700	372924175	2895	2895	2895	2895	0
498	20230911	122600	372924175	2895	2895	2895	2895	0
499	20230911	122500	372924175	2895	2895	2895	2895	0
500	20230911	122400	372924175	2895	2895	2895	2895	0
501	20230911	122300	372924175	2895	2900	2900	2895	1965
502	20230911	122200	367235250	2900	2900	2900	2900	100
503	20230911	122100	366945250	2900	2900	2900	2900	10
504	20230911	122000	366916250	2900	2900	2900	2900	0
505	20230911	121900	366916250	2900	2895	2900	2895	49
506	20230911	121800	366774250	2900	2900	2900	2900	1
507	20230911	121700	366771350	2900	2900	2900	2900	667
508	20230911	121600	364837050	2900	2900	2900	2900	0
509	20230911	121500	364837050	2900	2900	2900	2900	7
510	20230911	121400	364816750	2900	2900	2900	2900	2
511	20230911	121300	364810950	2905	2905	2905	2905	200
512	20230911	121200	364229950	2900	2900	2900	2900	3
513	20230911	121100	364221250	2900	2905	2905	2900	103
514	20230911	121000	363922050	2910	2910	2910	2910	0
515	20230911	120900	363922050	2910	2910	2910	2910	5
516	20230911	120800	363907500	2905	2910	2910	2905	7
517	20230911	120700	363887140	2905	2905	2905	2905	400
518	20230911	120600	362725140	2900	2900	2900	2900	10
519	20230911	120500	362696140	2905	2900	2905	2900	261
520	20230911	120400	361937985	2895	2895	2895	2895	0
521	20230911	120300	361937985	2895	2895	2895	2895	0
522	20230911	120200	361937985	2895	2895	2895	2895	0
523	20230911	120100	361937985	2895	2895	2895	2895	40
524	20230911	120000	361822185	2895	2895	2895	2895	0
525	20230911	115900	361822185	2895	2895	2895	2895	121
526	20230911	115800	361471890	2895	2895	2895	2895	201
527	20230911	115700	360889995	2895	2895	2895	2895	5
528	20230911	115600	360875520	2900	2900	2900	2900	0
529	20230911	115500	360875520	2900	2900	2900	2900	0
530	20230911	115400	360875520	2900	2900	2900	2900	350
531	20230911	115300	359860520	2900	2900	2900	2900	36
532	20230911	115200	359756120	2900	2900	2900	2900	17
533	20230911	115100	359706820	2900	2900	2900	2900	0
534	20230911	115000	359706820	2900	2900	2900	2900	0
535	20230911	114900	359706820	2900	2900	2900	2900	0
536	20230911	114800	359706820	2900	2900	2900	2900	0
537	20230911	114700	359706820	2900	2900	2900	2900	154
538	20230911	114600	359260220	2900	2900	2900	2900	500
539	20230911	114500	357810220	2900	2900	2900	2900	100
540	20230911	114400	357520220	2905	2905	2905	2905	0
541	20230911	114300	357520220	2905	2905	2905	2905	74
542	20230911	114200	357305250	2905	2905	2905	2905	0
543	20230911	114100	357305250	2905	2905	2905	2905	0
544	20230911	114000	357305250	2905	2905	2905	2905	0
545	20230911	113900	357305250	2905	2905	2905	2905	0
546	20230911	113800	357305250	2905	2905	2905	2905	10
547	20230911	113700	357276200	2900	2900	2900	2900	0
548	20230911	113600	357276200	2900	2900	2900	2900	0
549	20230911	113500	357276200	2900	2900	2900	2900	0
550	20230911	113400	357276200	2900	2900	2900	2900	0
551	20230911	113300	357276200	2900	2900	2900	2900	0
552	20230911	113200	357276200	2900	2900	2900	2900	434
553	20230911	113100	356017600	2905	2905	2905	2905	0
554	20230911	113000	356017600	2905	2905	2905	2905	0
555	20230911	112900	356017600	2905	2905	2905	2905	0
556	20230911	112800	356017600	2905	2905	2905	2905	106
557	20230911	112700	355709670	2905	2905	2905	2905	0
558	20230911	112600	355709670	2905	2905	2905	2905	530
559	20230911	112500	354170020	2905	2905	2905	2900	101
560	20230911	112400	353876620	2900	2900	2900	2900	0
561	20230911	112300	353876620	2900	2905	2905	2900	21
562	20230911	112200	353815685	2900	2900	2900	2900	0
563	20230911	112100	353815685	2900	2900	2900	2900	100
564	20230911	112000	353525685	2890	2890	2890	2890	0
565	20230911	111900	353525685	2890	2890	2890	2890	0
566	20230911	111800	353525685	2890	2895	2895	2890	366
567	20230911	111700	352467695	2890	2890	2890	2890	0
568	20230911	111600	352467695	2890	2900	2900	2890	7329
569	20230911	111500	331262900	2905	2895	2905	2895	9
570	20230911	111400	331236765	2900	2895	2900	2890	530
571	20230911	111300	329704265	2905	2905	2905	2905	100
572	20230911	111200	329413765	2890	2895	2895	2890	2667
573	20230911	111100	321705010	2890	2890	2890	2890	0
574	20230911	111000	321705010	2890	2900	2900	2890	7749
575	20230911	110900	299296155	2895	2895	2895	2895	427
576	20230911	110800	298059990	2895	2895	2895	2895	0
577	20230911	110700	298059990	2895	2895	2895	2895	0
578	20230911	110600	298059990	2895	2895	2895	2895	0
579	20230911	110500	298059990	2895	2900	2900	2895	6213
580	20230911	110400	280065950	2900	2900	2900	2900	0
581	20230911	110300	280065950	2900	2900	2900	2900	0
582	20230911	110200	280065950	2900	2900	2900	2900	0
583	20230911	110100	280065950	2900	2900	2900	2900	0
584	20230911	110000	280065950	2900	2900	2900	2900	85
585	20230911	105900	279819450	2900	2900	2900	2900	593
586	20230911	105800	278099750	2900	2900	2900	2900	502
587	20230911	105700	276643950	2900	2900	2900	2900	0
588	20230911	105600	276643950	2900	2900	2900	2900	0
589	20230911	105500	276643950	2900	2900	2900	2900	8
590	20230911	105400	276620750	2900	2900	2900	2900	34
591	20230911	105300	276522150	2895	2900	2900	2895	40
592	20230911	105200	276406260	2900	2900	2900	2900	189
593	20230911	105100	275858160	2900	2900	2900	2900	0
594	20230911	105000	275858160	2900	2900	2900	2900	30
595	20230911	104900	275771160	2900	2900	2900	2900	0
596	20230911	104800	275771160	2900	2910	2910	2900	291
597	20230911	104700	274927160	2890	2900	2900	2890	2701
598	20230911	104600	267104455	2895	2905	2905	2895	4954
599	20230911	104500	252734700	2905	2905	2905	2905	0
600	20230911	104400	252734700	2905	2905	2905	2905	0
601	20230911	104300	252734700	2905	2905	2905	2905	50
602	20230911	104200	252589450	2905	2905	2905	2905	0
603	20230911	104100	252589450	2905	2905	2905	2905	4
604	20230911	104000	252577830	2910	2910	2910	2910	0
605	20230911	103900	252577830	2910	2910	2910	2910	40
606	20230911	103800	252461430	2910	2910	2910	2910	0
607	20230911	103700	252461430	2910	2905	2910	2905	150
608	20230911	103600	252025130	2905	2905	2905	2905	0
609	20230911	103500	252025130	2905	2905	2905	2905	102
610	20230911	103400	251728820	2900	2900	2900	2900	358
611	20230911	103300	250690620	2900	2900	2900	2900	0
612	20230911	103200	250690620	2900	2900	2900	2900	50
613	20230911	103100	250545620	2900	2900	2900	2900	20
614	20230911	103000	250487620	2900	2900	2900	2900	99
615	20230911	102900	250200520	2900	2900	2900	2900	700
616	20230911	102800	248170520	2900	2900	2900	2900	640
617	20230911	102700	246314520	2900	2905	2905	2900	6209
618	20230911	102600	228296365	2905	2905	2905	2905	1587
619	20230911	102500	223686130	2905	2905	2905	2905	350
620	20230911	102400	222669380	2905	2905	2905	2905	20
621	20230911	102300	222611280	2905	2905	2905	2905	0
622	20230911	102200	222611280	2905	2910	2910	2905	31
623	20230911	102100	222521115	2910	2910	2910	2910	59
624	20230911	102000	222349425	2910	2910	2910	2910	233
625	20230911	101900	221671395	2915	2915	2915	2915	0
626	20230911	101800	221671395	2915	2915	2915	2915	0
627	20230911	101700	221671395	2915	2915	2915	2915	7
628	20230911	101600	221650990	2915	2915	2915	2915	0
629	20230911	101500	221650990	2915	2915	2915	2915	126
630	20230911	101400	221283700	2920	2920	2920	2920	3
631	20230911	101300	221274940	2920	2920	2920	2920	39
632	20230911	101200	221161060	2920	2920	2920	2920	0
633	20230911	101100	221161060	2920	2920	2920	2920	17
634	20230911	101000	221111420	2920	2920	2920	2920	0
635	20230911	100900	221111420	2920	2920	2920	2920	6
636	20230911	100800	221093900	2920	2920	2920	2920	0
637	20230911	100700	221093900	2920	2920	2920	2920	132
638	20230911	100600	220708460	2920	2920	2920	2920	1259
639	20230911	100500	217032180	2920	2920	2920	2920	0
640	20230911	100400	217032180	2920	2920	2920	2920	0
641	20230911	100300	217032180	2920	2920	2920	2920	0
642	20230911	100200	217032180	2920	2920	2920	2920	0
643	20230911	100100	217032180	2920	2920	2920	2920	2
644	20230911	100000	217026340	2935	2900	2935	2900	7045
645	20230911	095900	196427980	2900	2905	2905	2900	36
646	20230911	095800	196323550	2905	2900	2905	2900	31
647	20230911	095700	196233640	2905	2900	2905	2900	970
648	20230911	095600	193420590	2905	2905	2905	2905	75
649	20230911	095500	193202715	2905	2905	2905	2905	42
650	20230911	095400	193080705	2905	2905	2910	2905	117
651	20230911	095300	192740770	2900	2900	2905	2900	675
652	20230911	095200	190783220	2905	2905	2905	2905	10
653	20230911	095100	190754170	2905	2900	2905	2900	1436
654	20230911	095000	186588260	2905	2910	2910	2905	9362
655	20230911	094900	159391145	2905	2905	2905	2905	596
656	20230911	094800	157659765	2905	2910	2910	2905	1202
657	20230911	094700	154167755	2905	2910	2910	2905	336
658	20230911	094600	153190140	2905	2910	2910	2905	9377
659	20230911	094500	125922085	2910	2910	2910	2910	567
660	20230911	094400	124272115	2915	2915	2915	2910	699
661	20230911	094300	122237765	2920	2920	2920	2920	9
662	20230911	094200	122211485	2920	2925	2925	2910	89
663	20230911	094100	121952325	2925	2915	2925	2910	2479
664	20230911	094000	114726095	2910	2910	2915	2910	123
665	20230911	093900	114367890	2910	2910	2915	2910	874
666	20230911	093800	111824275	2915	2915	2915	2910	36
667	20230911	093700	111719480	2910	2915	2915	2910	4666
668	20230911	093600	98128090	2915	2915	2915	2915	78
669	20230911	093500	97900720	2915	2920	2920	2915	70
670	20230911	093400	97696465	2920	2920	2920	2915	1151
671	20230911	093300	94335690	2920	2920	2920	2920	45
672	20230911	093200	94204290	2920	2925	2925	2920	143
673	20230911	093100	93786715	2920	2920	2920	2920	29
674	20230911	093000	93702035	2920	2915	2920	2915	284
675	20230911	092900	92873125	2910	2910	2910	2910	29
676	20230911	092800	92788735	2910	2910	2910	2910	2682
677	20230911	092700	84984115	2910	2915	2915	2910	2377
678	20230911	092600	78055580	2915	2915	2915	2915	29
679	20230911	092500	77971045	2915	2920	2920	2915	48
680	20230911	092400	77831030	2905	2905	2905	2900	4488
681	20230911	092300	64795495	2905	2915	2920	2905	4360
682	20230911	092200	52104385	2920	2920	2920	2920	948
683	20230911	092100	49336225	2920	2920	2925	2920	525
684	20230911	092000	47803190	2925	2925	2925	2925	1456
685	20230911	091900	43544390	2930	2930	2930	2925	169
686	20230911	091800	43049365	2930	2930	2930	2925	739
687	20230911	091700	40884235	2930	2925	2935	2925	579
688	20230911	091600	39187015	2930	2925	2930	2925	135
689	20230911	091500	38791640	2925	2925	2925	2925	229
690	20230911	091400	38121815	2925	2925	2930	2925	59
691	20230911	091300	37949235	2930	2925	2930	2925	36
692	20230911	091200	37843900	2930	2930	2930	2930	14
693	20230911	091100	37802880	2935	2925	2935	2925	1111
694	20230911	091000	34552490	2930	2930	2930	2930	394
695	20230911	090900	33398070	2930	2930	2930	2930	29
696	20230911	090800	33313100	2935	2935	2935	2930	82
697	20230911	090700	33072575	2950	2950	2950	2950	0
698	20230911	090600	33072575	2950	2945	2950	2945	2672
699	20230911	090500	25199315	2940	2930	2940	2925	1552
700	20230911	090400	20640465	2935	2930	2935	2930	459
701	20230911	090300	19295585	2930	2940	2940	2930	1075
702	20230911	090200	16136540	2945	2950	2950	2945	1170
703	20230911	090100	12686040	2950	2955	2965	2950	1848
704	20230911	090000	7222185	2955	2955	2960	2955	2444