KissMeData/365270/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204100	766353380	11860	11860	11860	11860	2368
3	20230914	204000	766353380	11860	11860	11860	11860	0
4	20230914	203900	766353380	11860	11860	11860	11860	0
5	20230914	203800	766353380	11860	11860	11860	11860	0
6	20230914	203700	766353380	11860	11860	11860	11860	0
7	20230914	203600	766353380	11860	11860	11860	11860	0
8	20230914	203500	766353380	11860	11860	11860	11860	0
9	20230914	203400	766353380	11860	11860	11860	11860	0
10	20230914	203300	766353380	11860	11860	11860	11860	0
11	20230914	203200	766353380	11860	11860	11860	11860	0
12	20230914	203100	766353380	11860	11860	11860	11860	0
13	20230914	203000	766353380	11860	11860	11860	11860	0
14	20230914	202900	766353380	11860	11860	11860	11860	0
15	20230914	202800	766353380	11860	11860	11860	11860	0
16	20230914	202700	766353380	11860	11860	11860	11860	0
17	20230914	202600	766353380	11860	11860	11860	11860	0
18	20230914	202500	766353380	11860	11860	11860	11860	0
19	20230914	202400	766353380	11860	11860	11860	11860	0
20	20230914	202300	766353380	11860	11860	11860	11860	0
21	20230914	202200	766353380	11860	11860	11860	11860	0
22	20230914	202100	766353380	11860	11860	11860	11860	0
23	20230914	202000	766353380	11860	11860	11860	11860	0
24	20230914	201900	766353380	11860	11860	11860	11860	0
25	20230914	201800	766353380	11860	11860	11860	11860	0
26	20230914	201700	766353380	11860	11860	11860	11860	0
27	20230914	201600	766353380	11860	11860	11860	11860	0
28	20230914	201500	766353380	11860	11860	11860	11860	0
29	20230914	201400	766353380	11860	11860	11860	11860	0
30	20230914	201300	766353380	11860	11860	11860	11860	0
31	20230914	201200	766353380	11860	11860	11860	11860	0
32	20230914	201100	766353380	11860	11860	11860	11860	2368
33	20230914	201000	766353380	11860	11860	11860	11860	0
34	20230914	200900	766353380	11860	11860	11860	11860	0
35	20230914	200800	766353380	11860	11860	11860	11860	0
36	20230914	200700	766353380	11860	11860	11860	11860	0
37	20230914	200600	766353380	11860	11860	11860	11860	0
38	20230914	200500	766353380	11860	11860	11860	11860	0
39	20230914	200400	766353380	11860	11860	11860	11860	0
40	20230914	200300	766353380	11860	11860	11860	11860	0
41	20230914	200200	766353380	11860	11860	11860	11860	0
42	20230914	200100	766353380	11860	11860	11860	11860	0
43	20230914	200000	766353380	11860	11860	11860	11860	0
44	20230914	195900	766353380	11860	11860	11860	11860	0
45	20230914	195800	766353380	11860	11860	11860	11860	0
46	20230914	195700	766353380	11860	11860	11860	11860	0
47	20230914	195600	766353380	11860	11860	11860	11860	0
48	20230914	195500	766353380	11860	11860	11860	11860	0
49	20230914	195400	766353380	11860	11860	11860	11860	0
50	20230914	195300	766353380	11860	11860	11860	11860	0
51	20230914	195200	766353380	11860	11860	11860	11860	0
52	20230914	195100	766353380	11860	11860	11860	11860	0
53	20230914	195000	766353380	11860	11860	11860	11860	0
54	20230914	194900	766353380	11860	11860	11860	11860	0
55	20230914	194800	766353380	11860	11860	11860	11860	0
56	20230914	194700	766353380	11860	11860	11860	11860	0
57	20230914	194600	766353380	11860	11860	11860	11860	0
58	20230914	194500	766353380	11860	11860	11860	11860	0
59	20230914	194400	766353380	11860	11860	11860	11860	0
60	20230914	194300	766353380	11860	11860	11860	11860	0
61	20230914	194200	766353380	11860	11860	11860	11860	0
62	20230914	194100	766353380	11860	11860	11860	11860	2368
63	20230914	194000	766353380	11860	11860	11860	11860	0
64	20230914	193900	766353380	11860	11860	11860	11860	0
65	20230914	193800	766353380	11860	11860	11860	11860	0
66	20230914	193700	766353380	11860	11860	11860	11860	0
67	20230914	193600	766353380	11860	11860	11860	11860	0
68	20230914	193500	766353380	11860	11860	11860	11860	0
69	20230914	193400	766353380	11860	11860	11860	11860	0
70	20230914	193300	766353380	11860	11860	11860	11860	0
71	20230914	193200	766353380	11860	11860	11860	11860	0
72	20230914	193100	766353380	11860	11860	11860	11860	0
73	20230914	193000	766353380	11860	11860	11860	11860	0
74	20230914	192900	766353380	11860	11860	11860	11860	0
75	20230914	192800	766353380	11860	11860	11860	11860	0
76	20230914	192700	766353380	11860	11860	11860	11860	0
77	20230914	192600	766353380	11860	11860	11860	11860	0
78	20230914	192500	766353380	11860	11860	11860	11860	0
79	20230914	192400	766353380	11860	11860	11860	11860	0
80	20230914	192300	766353380	11860	11860	11860	11860	0
81	20230914	192200	766353380	11860	11860	11860	11860	0
82	20230914	192100	766353380	11860	11860	11860	11860	0
83	20230914	192000	766353380	11860	11860	11860	11860	0
84	20230914	191900	766353380	11860	11860	11860	11860	0
85	20230914	191800	766353380	11860	11860	11860	11860	0
86	20230914	191700	766353380	11860	11860	11860	11860	0
87	20230914	191600	766353380	11860	11860	11860	11860	0
88	20230914	191500	766353380	11860	11860	11860	11860	0
89	20230914	191400	766353380	11860	11860	11860	11860	0
90	20230914	191300	766353380	11860	11860	11860	11860	0
91	20230914	191200	766353380	11860	11860	11860	11860	0
92	20230914	191100	766353380	11860	11860	11860	11860	2368
93	20230914	191000	766353380	11860	11860	11860	11860	0
94	20230914	190900	766353380	11860	11860	11860	11860	0
95	20230914	190800	766353380	11860	11860	11860	11860	0
96	20230914	190700	766353380	11860	11860	11860	11860	0
97	20230914	190600	766353380	11860	11860	11860	11860	0
98	20230914	190500	766353380	11860	11860	11860	11860	0
99	20230914	190400	766353380	11860	11860	11860	11860	0
100	20230914	190300	766353380	11860	11860	11860	11860	0
101	20230914	190200	766353380	11860	11860	11860	11860	0
102	20230914	190100	766353380	11860	11860	11860	11860	0
103	20230914	190000	766353380	11860	11860	11860	11860	0
104	20230914	185900	766353380	11860	11860	11860	11860	0
105	20230914	185800	766353380	11860	11860	11860	11860	0
106	20230914	185700	766353380	11860	11860	11860	11860	0
107	20230914	185600	766353380	11860	11860	11860	11860	0
108	20230914	185500	766353380	11860	11860	11860	11860	0
109	20230914	185400	766353380	11860	11860	11860	11860	0
110	20230914	185300	766353380	11860	11860	11860	11860	0
111	20230914	185200	766353380	11860	11860	11860	11860	0
112	20230914	185100	766353380	11860	11860	11860	11860	0
113	20230914	185000	766353380	11860	11860	11860	11860	0
114	20230914	184900	766353380	11860	11860	11860	11860	0
115	20230914	184800	766353380	11860	11860	11860	11860	0
116	20230914	184700	766353380	11860	11860	11860	11860	0
117	20230914	184600	766353380	11860	11860	11860	11860	0
118	20230914	184500	766353380	11860	11860	11860	11860	0
119	20230914	184400	766353380	11860	11860	11860	11860	0
120	20230914	184300	766353380	11860	11860	11860	11860	0
121	20230914	184200	766353380	11860	11860	11860	11860	0
122	20230914	184100	766353380	11860	11860	11860	11860	2368
123	20230914	184000	766353380	11860	11860	11860	11860	0
124	20230914	183900	766353380	11860	11860	11860	11860	0
125	20230914	183800	766353380	11860	11860	11860	11860	0
126	20230914	183700	766353380	11860	11860	11860	11860	0
127	20230914	183600	766353380	11860	11860	11860	11860	0
128	20230914	183500	766353380	11860	11860	11860	11860	0
129	20230914	183400	766353380	11860	11860	11860	11860	0
130	20230914	183300	766353380	11860	11860	11860	11860	0
131	20230914	183200	766353380	11860	11860	11860	11860	0
132	20230914	183100	766353380	11860	11860	11860	11860	0
133	20230914	183000	766353380	11860	11860	11860	11860	0
134	20230914	182900	766353380	11860	11860	11860	11860	0
135	20230914	182800	766353380	11860	11860	11860	11860	0
136	20230914	182700	766353380	11860	11860	11860	11860	0
137	20230914	182600	766353380	11860	11860	11860	11860	0
138	20230914	182500	766353380	11860	11860	11860	11860	0
139	20230914	182400	766353380	11860	11860	11860	11860	0
140	20230914	182300	766353380	11860	11860	11860	11860	0
141	20230914	182200	766353380	11860	11860	11860	11860	0
142	20230914	182100	766353380	11860	11860	11860	11860	0
143	20230914	182000	766353380	11860	11860	11860	11860	0
144	20230914	181900	766353380	11860	11860	11860	11860	0
145	20230914	181800	766353380	11860	11860	11860	11860	0
146	20230914	181700	766353380	11860	11860	11860	11860	0
147	20230914	181600	766353380	11860	11860	11860	11860	0
148	20230914	181500	766353380	11860	11860	11860	11860	0
149	20230914	181400	766353380	11860	11860	11860	11860	0
150	20230914	181300	766353380	11860	11860	11860	11860	0
151	20230914	181200	766353380	11860	11860	11860	11860	0
152	20230914	181100	766353380	11860	11860	11860	11860	2368
153	20230914	181000	766353380	11860	11860	11860	11860	0
154	20230914	180900	766353380	11860	11860	11860	11860	0
155	20230914	180800	766353380	11860	11860	11860	11860	0
156	20230914	180700	766353380	11860	11860	11860	11860	0
157	20230914	180600	766353380	11860	11860	11860	11860	0
158	20230914	180500	766353380	11860	11860	11860	11860	0
159	20230914	180400	766353380	11860	11860	11860	11860	0
160	20230914	180300	766353380	11860	11860	11860	11860	0
161	20230914	180200	766353380	11860	11860	11860	11860	0
162	20230914	180100	766353380	11860	11860	11860	11860	0
163	20230914	180000	766353380	11860	11860	11860	11860	0
164	20230914	175900	766353380	11860	11860	11860	11860	0
165	20230914	175800	766353380	11860	11860	11860	11860	0
166	20230914	175700	766353380	11860	11860	11860	11860	0
167	20230914	175600	766353380	11860	11860	11860	11860	0
168	20230914	175500	766353380	11860	11860	11860	11860	0
169	20230914	175400	766353380	11860	11860	11860	11860	0
170	20230914	175300	766353380	11860	11860	11860	11860	0
171	20230914	175200	766353380	11860	11860	11860	11860	0
172	20230914	175100	766353380	11860	11860	11860	11860	0
173	20230914	175000	766353380	11860	11860	11860	11860	0
174	20230914	174900	766353380	11860	11860	11860	11860	0
175	20230914	174800	766353380	11860	11860	11860	11860	0
176	20230914	174700	766353380	11860	11860	11860	11860	0
177	20230914	174600	766353380	11860	11860	11860	11860	0
178	20230914	174500	766353380	11860	11860	11860	11860	0
179	20230914	174400	766353380	11860	11860	11860	11860	0
180	20230914	174300	766353380	11860	11860	11860	11860	0
181	20230914	174200	766353380	11860	11860	11860	11860	0
182	20230914	174100	766353380	11860	11860	11860	11860	2368
183	20230914	174000	766353380	11860	11860	11860	11860	0
184	20230914	173900	766353380	11860	11860	11860	11860	0
185	20230914	173800	766353380	11860	11860	11860	11860	0
186	20230914	173700	766353380	11860	11860	11860	11860	0
187	20230914	173600	766353380	11860	11860	11860	11860	0
188	20230914	173500	766353380	11860	11860	11860	11860	0
189	20230914	173400	766353380	11860	11860	11860	11860	0
190	20230914	173300	766353380	11860	11860	11860	11860	0
191	20230914	173200	766353380	11860	11860	11860	11860	0
192	20230914	173100	766353380	11860	11860	11860	11860	0
193	20230914	173000	766353380	11860	11860	11860	11860	0
194	20230914	172900	766353380	11860	11860	11860	11860	0
195	20230914	172800	766353380	11860	11860	11860	11860	0
196	20230914	172700	766353380	11860	11860	11860	11860	0
197	20230914	172600	766353380	11860	11860	11860	11860	0
198	20230914	172500	766353380	11860	11860	11860	11860	0
199	20230914	172400	766353380	11860	11860	11860	11860	0
200	20230914	172300	766353380	11860	11860	11860	11860	0
201	20230914	172200	766353380	11860	11860	11860	11860	0
202	20230914	172100	766353380	11860	11860	11860	11860	0
203	20230914	172000	766353380	11860	11860	11860	11860	0
204	20230914	171900	766353380	11860	11860	11860	11860	0
205	20230914	171800	766353380	11860	11860	11860	11860	0
206	20230914	171700	766353380	11860	11860	11860	11860	0
207	20230914	171600	766353380	11860	11860	11860	11860	0
208	20230914	171500	766353380	11860	11860	11860	11860	0
209	20230914	171400	766353380	11860	11860	11860	11860	0
210	20230914	171300	766353380	11860	11860	11860	11860	0
211	20230914	171200	766353380	11860	11860	11860	11860	0
212	20230914	171100	766353380	11860	11860	11860	11860	2368
213	20230914	171000	766353380	11860	11860	11860	11860	0
214	20230914	170900	766353380	11860	11860	11860	11860	0
215	20230914	170800	766353380	11860	11860	11860	11860	0
216	20230914	170700	766353380	11860	11860	11860	11860	0
217	20230914	170600	766353380	11860	11860	11860	11860	0
218	20230914	170500	766353380	11860	11860	11860	11860	0
219	20230914	170400	766353380	11860	11860	11860	11860	0
220	20230914	170300	766353380	11860	11860	11860	11860	0
221	20230914	170200	766353380	11860	11860	11860	11860	0
222	20230914	170100	766353380	11860	11860	11860	11860	0
223	20230914	170000	766353380	11860	11860	11860	11860	0
224	20230914	165900	766353380	11860	11860	11860	11860	0
225	20230914	165800	766353380	11860	11860	11860	11860	0
226	20230914	165700	766353380	11860	11860	11860	11860	0
227	20230914	165600	766353380	11860	11860	11860	11860	0
228	20230914	165500	766353380	11860	11860	11860	11860	0
229	20230914	165400	766353380	11860	11860	11860	11860	0
230	20230914	165300	766353380	11860	11860	11860	11860	0
231	20230914	165200	766353380	11860	11860	11860	11860	0
232	20230914	165100	766353380	11860	11860	11860	11860	0
233	20230914	165000	766353380	11860	11860	11860	11860	0
234	20230914	164900	766353380	11860	11860	11860	11860	0
235	20230914	164800	766353380	11860	11860	11860	11860	0
236	20230914	164700	766353380	11860	11860	11860	11860	0
237	20230914	164600	766353380	11860	11860	11860	11860	0
238	20230914	164500	766353380	11860	11860	11860	11860	0
239	20230914	164400	766353380	11860	11860	11860	11860	0
240	20230914	164300	766353380	11860	11860	11860	11860	0
241	20230914	164200	766353380	11860	11860	11860	11860	0
242	20230914	164100	766353380	11860	11860	11860	11860	2368
243	20230914	164000	766353380	11860	11860	11860	11860	0
244	20230914	163900	766353380	11860	11860	11860	11860	0
245	20230914	163800	766353380	11860	11860	11860	11860	0
246	20230914	163700	766353380	11860	11860	11860	11860	0
247	20230914	163600	766353380	11860	11860	11860	11860	0
248	20230914	163500	766353380	11860	11860	11860	11860	0
249	20230914	163400	766353380	11860	11860	11860	11860	0
250	20230914	163300	766353380	11860	11860	11860	11860	0
251	20230914	163200	766353380	11860	11860	11860	11860	0
252	20230914	163100	766353380	11860	11860	11860	11860	0
253	20230914	163000	766353380	11860	11860	11860	11860	0
254	20230914	162900	766353380	11860	11860	11860	11860	0
255	20230914	162800	766353380	11860	11860	11860	11860	0
256	20230914	162700	766353380	11860	11860	11860	11860	0
257	20230914	162600	766353380	11860	11860	11860	11860	0
258	20230914	162500	766353380	11860	11860	11860	11860	0
259	20230914	162400	766353380	11860	11860	11860	11860	0
260	20230914	162300	766353380	11860	11860	11860	11860	0
261	20230914	162200	766353380	11860	11860	11860	11860	0
262	20230914	162100	766353380	11860	11860	11860	11860	0
263	20230914	162000	766353380	11860	11860	11860	11860	0
264	20230914	161900	766353380	11860	11860	11860	11860	0
265	20230914	161800	766353380	11860	11860	11860	11860	0
266	20230914	161700	766353380	11860	11860	11860	11860	0
267	20230914	161600	766353380	11860	11860	11860	11860	0
268	20230914	161500	766353380	11860	11860	11860	11860	0
269	20230914	161400	766353380	11860	11860	11860	11860	0
270	20230914	161300	766353380	11860	11860	11860	11860	0
271	20230914	161200	766353380	11860	11860	11860	11860	0
272	20230914	161100	766353380	11860	11860	11860	11860	2368
273	20230914	161000	766353380	11860	11860	11860	11860	0
274	20230914	160900	766353380	11860	11860	11860	11860	0
275	20230914	160800	766353380	11860	11860	11860	11860	0
276	20230914	160700	766353380	11860	11860	11860	11860	0
277	20230914	160600	766353380	11860	11860	11860	11860	0
278	20230914	160500	766353380	11860	11860	11860	11860	0
279	20230914	160400	766353380	11860	11860	11860	11860	0
280	20230914	160300	766353380	11860	11860	11860	11860	0
281	20230914	160200	766353380	11860	11860	11860	11860	0
282	20230914	160100	766353380	11860	11860	11860	11860	0
283	20230914	160000	766353380	11860	11860	11860	11860	0
284	20230914	155900	766353380	11860	11860	11860	11860	0
285	20230914	155800	766353380	11860	11860	11860	11860	0
286	20230914	155700	766353380	11860	11860	11860	11860	0
287	20230914	155600	766353380	11860	11860	11860	11860	0
288	20230914	155500	766353380	11860	11860	11860	11860	0
289	20230914	155400	766353380	11860	11860	11860	11860	0
290	20230914	155300	766353380	11860	11860	11860	11860	0
291	20230914	155200	766353380	11860	11860	11860	11860	0
292	20230914	155100	766353380	11860	11860	11860	11860	0
293	20230914	155000	766353380	11860	11860	11860	11860	0
294	20230914	154900	766353380	11860	11860	11860	11860	0
295	20230914	154800	766353380	11860	11860	11860	11860	0
296	20230914	154700	766353380	11860	11860	11860	11860	0
297	20230914	154600	766353380	11860	11860	11860	11860	0
298	20230914	154500	766353380	11860	11860	11860	11860	0
299	20230914	154400	766353380	11860	11860	11860	11860	0
300	20230914	154300	766353380	11860	11860	11860	11860	0
301	20230914	154200	766353380	11860	11860	11860	11860	0
302	20230914	154100	766353380	11860	11860	11860	11860	2368
303	20230914	154000	766353380	11860	11860	11860	11860	0
304	20230914	153900	766353380	11860	11860	11860	11860	0
305	20230914	153800	766353380	11860	11860	11860	11860	0
306	20230914	153700	766353380	11860	11860	11860	11860	0
307	20230914	153600	766353380	11860	11860	11860	11860	0
308	20230914	153500	766353380	11860	11860	11860	11860	0
309	20230914	153400	766353380	11860	11860	11860	11860	0
310	20230914	153300	766353380	11860	11860	11860	11860	0
311	20230914	153200	766353380	11860	11860	11860	11860	0
312	20230914	153100	766353380	11860	11860	11860	11860	0
313	20230914	153000	766353380	11860	11860	11860	11860	2368
314	20230914	152900	738268900	11730	11730	11730	11730	0
315	20230914	152800	738268900	11730	11730	11730	11730	0
316	20230914	152700	738268900	11730	11730	11730	11730	0
317	20230914	152600	738268900	11730	11730	11730	11730	0
318	20230914	152500	738268900	11730	11730	11730	11730	0
319	20230914	152400	738268900	11730	11730	11730	11730	0
320	20230914	152300	738268900	11730	11730	11730	11730	0
321	20230914	152200	738268900	11730	11730	11730	11730	0
322	20230914	152100	738268900	11730	11730	11730	11730	0
323	20230914	152000	738268900	11730	11730	11730	11730	0
324	20230914	151900	738268900	11730	11750	11750	11730	594
325	20230914	151800	731299780	11730	11740	11750	11730	708
326	20230914	151700	722991980	11740	11750	11760	11740	106
327	20230914	151600	721747390	11750	11750	11750	11740	107
328	20230914	151500	720491140	11750	11760	11760	11740	349
329	20230914	151400	716390090	11760	11760	11760	11760	29
330	20230914	151300	716049050	11770	11770	11770	11770	88
331	20230914	151200	715013290	11770	11770	11770	11770	102
332	20230914	151100	713812750	11770	11760	11770	11760	40
333	20230914	151000	713342150	11780	11780	11780	11780	301
334	20230914	150900	709796370	11770	11770	11770	11770	32
335	20230914	150800	709419730	11770	11770	11770	11770	100
336	20230914	150700	708242730	11770	11770	11770	11770	0
337	20230914	150600	708242730	11770	11770	11770	11770	115
338	20230914	150500	706889180	11780	11780	11780	11780	103
339	20230914	150400	705675840	11780	11780	11780	11780	1
340	20230914	150300	705664060	11760	11750	11780	11740	112
341	20230914	150200	704345630	11750	11750	11750	11750	79
342	20230914	150100	703417380	11750	11750	11760	11750	58
343	20230914	150000	702735870	11740	11750	11750	11740	123
344	20230914	145900	701291820	11750	11750	11750	11750	3
345	20230914	145800	701256570	11740	11740	11740	11740	94
346	20230914	145700	700153010	11740	11740	11740	11740	120
347	20230914	145600	698744210	11740	11750	11750	11740	183
348	20230914	145500	696595590	11750	11750	11750	11750	1
349	20230914	145400	696583840	11730	11730	11730	11730	100
350	20230914	145300	695410840	11750	11740	11750	11740	126
351	20230914	145200	693931340	11750	11740	11750	11740	105
352	20230914	145100	692698090	11720	11750	11750	11720	712
353	20230914	145000	684344410	11750	11780	11780	11750	105
354	20230914	144900	683110410	11760	11770	11770	11760	122
355	20230914	144800	681675470	11780	11780	11780	11780	4
356	20230914	144700	681628350	11770	11770	11770	11770	24
357	20230914	144600	681345870	11770	11770	11770	11770	13
358	20230914	144500	681192860	11770	11770	11770	11770	263
359	20230914	144400	678097350	11770	11770	11770	11770	37
360	20230914	144300	677661860	11770	11770	11770	11770	0
361	20230914	144200	677661860	11770	11780	11780	11770	3
362	20230914	144100	677626530	11770	11770	11780	11770	62
363	20230914	144000	676896290	11780	11770	11780	11770	43
364	20230914	143900	676390050	11770	11770	11770	11770	46
365	20230914	143800	675848630	11760	11770	11780	11760	65
366	20230914	143700	675083770	11780	11790	11790	11780	188
367	20230914	143600	672867370	11800	11790	11800	11790	4
368	20230914	143500	672820190	11790	11790	11790	11790	15
369	20230914	143400	672643340	11800	11800	11800	11800	0
370	20230914	143300	672643340	11800	11800	11800	11800	0
371	20230914	143200	672643340	11800	11800	11800	11790	17
372	20230914	143100	672442880	11800	11800	11800	11800	3
373	20230914	143000	672407480	11790	11790	11790	11790	0
374	20230914	142900	672407480	11790	11800	11800	11790	101
375	20230914	142800	671215690	11790	11790	11790	11790	13
376	20230914	142700	671062420	11780	11790	11790	11780	2
377	20230914	142600	671038850	11790	11790	11790	11790	5
378	20230914	142500	670979900	11740	11740	11740	11730	106
379	20230914	142400	669735820	11730	11730	11730	11730	0
380	20230914	142300	669735820	11730	11790	11790	11730	803
381	20230914	142200	660303540	11750	11750	11750	11750	0
382	20230914	142100	660303540	11750	11760	11760	11750	1000
383	20230914	142000	648552440	11750	11750	11750	11750	0
384	20230914	141900	648552440	11750	11750	11750	11750	0
385	20230914	141800	648552440	11750	11750	11750	11750	200
386	20230914	141700	646202440	11750	11780	11780	11750	1346
387	20230914	141600	630364460	11830	11800	11830	11780	163
388	20230914	141500	628442300	11800	11800	11800	11800	111
389	20230914	141400	627132500	11800	11800	11800	11800	11
390	20230914	141300	627002700	11800	11800	11800	11800	1
391	20230914	141200	626990900	11800	11830	11830	11800	67
392	20230914	141100	626199790	11790	11790	11790	11790	0
393	20230914	141000	626199790	11790	11790	11790	11790	0
394	20230914	140900	626199790	11790	11790	11790	11790	213
395	20230914	140800	623688520	11800	11800	11800	11800	437
396	20230914	140700	618531920	11800	11800	11800	11800	0
397	20230914	140600	618531920	11800	11800	11800	11800	295
398	20230914	140500	615050920	11800	11800	11800	11800	5
399	20230914	140400	614991920	11790	11780	11790	11780	303
400	20230914	140300	611420240	11780	11780	11780	11770	196
401	20230914	140200	609111370	11780	11770	11780	11770	265
402	20230914	140100	605992220	11770	11780	11780	11770	507
403	20230914	140000	600020760	11780	11780	11780	11780	0
404	20230914	135900	600020760	11780	11780	11780	11780	907
405	20230914	135800	589336300	11790	11780	11790	11780	144
406	20230914	135700	587639970	11790	11790	11790	11790	1001
407	20230914	135600	575838180	11800	11800	11800	11800	101
408	20230914	135500	574646380	11800	11800	11800	11800	0
409	20230914	135400	574646380	11800	11800	11800	11800	50
410	20230914	135300	574056380	11800	11800	11800	11800	0
411	20230914	135200	574056380	11800	11800	11800	11800	0
412	20230914	135100	574056380	11800	11820	11820	11800	200
413	20230914	135000	571695480	11820	11820	11820	11820	7
414	20230914	134900	571612740	11820	11830	11830	11820	169
415	20230914	134800	569614270	11840	11840	11840	11840	0
416	20230914	134700	569614270	11840	11840	11840	11840	42
417	20230914	134600	569116990	11840	11850	11850	11840	85
418	20230914	134500	568109880	11860	11860	11860	11860	9
419	20230914	134400	568003140	11860	11870	11870	11860	11
420	20230914	134300	567872640	11860	11860	11860	11860	100
421	20230914	134200	566686640	11860	11860	11860	11860	44
422	20230914	134100	566164800	11870	11860	11870	11860	4
423	20230914	134000	566117350	11860	11870	11870	11860	103
424	20230914	133900	564894770	11870	11870	11870	11870	0
425	20230914	133800	564894770	11870	11870	11870	11870	0
426	20230914	133700	564894770	11870	11870	11870	11870	51
427	20230914	133600	564289400	11870	11870	11870	11870	10
428	20230914	133500	564170700	11870	11870	11870	11870	57
429	20230914	133400	563494110	11870	11870	11870	11870	0
430	20230914	133300	563494110	11870	11870	11870	11870	0
431	20230914	133200	563494110	11870	11860	11870	11860	20
432	20230914	133100	563256890	11860	11860	11860	11860	12
433	20230914	133000	563114570	11860	11860	11860	11860	22
434	20230914	132900	562853650	11860	11860	11860	11860	0
435	20230914	132800	562853650	11860	11860	11860	11860	32
436	20230914	132700	562474130	11860	11860	11860	11860	3
437	20230914	132600	562438550	11860	11860	11870	11860	35
438	20230914	132500	562023150	11860	11860	11870	11860	62
439	20230914	132400	561287820	11860	11870	11870	11860	48
440	20230914	132300	560718070	11870	11870	11870	11870	0
441	20230914	132200	560718070	11870	11870	11870	11870	2
442	20230914	132100	560694330	11830	11830	11830	11830	0
443	20230914	132000	560694330	11830	11830	11830	11830	7
444	20230914	131900	560611520	11830	11850	11850	11830	96
445	20230914	131800	559474690	11840	11840	11840	11840	0
446	20230914	131700	559474690	11840	11840	11840	11840	0
447	20230914	131600	559474690	11840	11840	11840	11840	3
448	20230914	131500	559439170	11870	11870	11870	11870	11
449	20230914	131400	559308600	11870	11870	11870	11870	318
450	20230914	131300	555533940	11870	11870	11870	11870	5
451	20230914	131200	555474590	11830	11830	11830	11830	0
452	20230914	131100	555474590	11830	11860	11860	11830	502
453	20230914	131000	549531970	11840	11840	11840	11840	10
454	20230914	130900	549413570	11870	11850	11870	11840	62
455	20230914	130800	548678400	11850	11850	11850	11850	0
456	20230914	130700	548678400	11850	11850	11850	11850	25
457	20230914	130600	548382150	11850	11850	11850	11850	13
458	20230914	130500	548228100	11860	11800	11860	11800	71
459	20230914	130400	547387330	11710	11710	11710	11710	0
460	20230914	130300	547387330	11710	11820	11820	11700	6700
461	20230914	130200	468468150	11820	11820	11820	11820	0
462	20230914	130100	468468150	11820	11820	11820	11820	0
463	20230914	130000	468468150	11820	11820	11820	11820	59
464	20230914	125900	467770770	11830	11830	11830	11830	10
465	20230914	125800	467652470	11830	11830	11830	11830	2897
466	20230914	125700	433380960	11820	11840	11840	11820	968
467	20230914	125600	421934970	11830	11830	11830	11830	0
468	20230914	125500	421934970	11830	11840	11840	11830	161
469	20230914	125400	420029150	11850	11850	11850	11850	21
470	20230914	125300	419780300	11850	11850	11850	11850	6
471	20230914	125200	419709200	11840	11840	11840	11840	40
472	20230914	125100	419235600	11830	11830	11830	11830	0
473	20230914	125000	419235600	11830	11850	11850	11830	81
474	20230914	124900	418276940	11850	11850	11850	11850	6
475	20230914	124800	418205840	11850	11870	11870	11850	120
476	20230914	124700	416781560	11850	11850	11850	11850	0
477	20230914	124600	416781560	11850	11880	11880	11850	724
478	20230914	124500	408188700	11880	11880	11880	11880	0
479	20230914	124400	408188700	11880	11880	11880	11880	0
480	20230914	124300	408188700	11880	11880	11880	11880	0
481	20230914	124200	408188700	11880	11880	11880	11880	0
482	20230914	124100	408188700	11880	11880	11880	11880	0
483	20230914	124000	408188700	11880	11880	11880	11880	1
484	20230914	123900	408176820	11880	11880	11900	11880	373
485	20230914	123800	403745180	11900	11900	11900	11900	0
486	20230914	123700	403745180	11900	11900	11900	11900	125
487	20230914	123600	402257680	11880	11900	11900	11880	50
488	20230914	123500	401663080	11880	11880	11880	11880	1
489	20230914	123400	401651200	11900	11900	11900	11900	0
490	20230914	123300	401651200	11900	11900	11900	11900	33
491	20230914	123200	401258500	11900	11900	11900	11900	12
492	20230914	123100	401115700	11890	11890	11890	11890	3
493	20230914	123000	401080030	11900	11900	11900	11900	0
494	20230914	122900	401080030	11900	11900	11900	11900	0
495	20230914	122800	401080030	11900	11900	11900	11900	0
496	20230914	122700	401080030	11900	11900	11900	11900	0
497	20230914	122600	401080030	11900	11900	11900	11900	32
498	20230914	122500	400699230	11870	11870	11870	11870	100
499	20230914	122400	399512230	11870	11880	11880	11870	80
500	20230914	122300	398562570	11870	11880	11880	11870	15
501	20230914	122200	398384470	11900	11900	11900	11900	0
502	20230914	122100	398384470	11900	11900	11900	11900	0
503	20230914	122000	398384470	11900	11900	11900	11900	2
504	20230914	121900	398360670	11870	11870	11870	11870	31
505	20230914	121800	397992700	11870	11870	11870	11870	277
506	20230914	121700	394704710	11870	11870	11870	11870	73
507	20230914	121600	393838200	11870	11870	11870	11870	55
508	20230914	121500	393185350	11870	11890	11890	11870	25
509	20230914	121400	392888510	11900	11900	11900	11900	0
510	20230914	121300	392888510	11900	11900	11900	11900	15
511	20230914	121200	392710010	11880	11880	11880	11880	2
512	20230914	121100	392686250	11900	11900	11900	11900	0
513	20230914	121000	392686250	11900	11900	11900	11900	2
514	20230914	120900	392662450	11900	11900	11900	11900	0
515	20230914	120800	392662450	11900	11900	11900	11900	159
516	20230914	120700	390770350	11870	11870	11870	11870	105
517	20230914	120600	389524000	11870	11870	11900	11870	221
518	20230914	120500	386895070	11870	11860	11870	11860	158
519	20230914	120400	385021140	11860	11860	11860	11860	188
520	20230914	120300	382791460	11850	11850	11850	11850	6
521	20230914	120200	382720360	11860	11850	11860	11850	505
522	20230914	120100	376731110	11860	11860	11860	11860	1
523	20230914	120000	376719250	11860	11860	11860	11860	210
524	20230914	115900	374228650	11860	11860	11860	11860	1
525	20230914	115800	374216790	11860	11860	11860	11860	61
526	20230914	115700	373493330	11860	11860	11860	11860	0
527	20230914	115600	373493330	11860	11860	11860	11860	1
528	20230914	115500	373481470	11830	11830	11830	11830	0
529	20230914	115400	373481470	11830	11830	11830	11830	0
530	20230914	115300	373481470	11830	11840	11840	11830	2
531	20230914	115200	373457800	11820	11820	11830	11820	27
532	20230914	115100	373138650	11860	11820	11860	11820	2
533	20230914	115000	373114970	11820	11820	11820	11820	10
534	20230914	114900	372996770	11820	11810	11820	11810	1149
535	20230914	114800	359416370	11810	11810	11810	11810	1
536	20230914	114700	359404560	11810	11810	11810	11810	30
537	20230914	114600	359050260	11810	11810	11810	11810	713
538	20230914	114500	350629730	11810	11810	11810	11810	0
539	20230914	114400	350629730	11810	11810	11810	11810	0
540	20230914	114300	350629730	11810	11810	11810	11810	0
541	20230914	114200	350629730	11810	11820	11820	11810	70
542	20230914	114100	349802440	11820	11820	11820	11820	3
543	20230914	114000	349766980	11850	11850	11850	11850	1
544	20230914	113900	349755130	11860	11860	11860	11860	0
545	20230914	113800	349755130	11860	11810	11860	11810	147
546	20230914	113700	348017210	11810	11810	11810	11810	0
547	20230914	113600	348017210	11810	11810	11810	11810	0
548	20230914	113500	348017210	11810	11810	11810	11810	90
549	20230914	113400	346954310	11810	11820	11820	11810	1983
550	20230914	113300	323528370	11820	11820	11820	11820	80
551	20230914	113200	322582770	11820	11820	11820	11820	0
552	20230914	113100	322582770	11820	11820	11820	11820	100
553	20230914	113000	321400770	11820	11820	11820	11820	0
554	20230914	112900	321400770	11820	11840	11840	11820	310
555	20230914	112800	317735510	11830	11830	11830	11830	0
556	20230914	112700	317735510	11830	11830	11830	11830	0
557	20230914	112600	317735510	11830	11830	11830	11830	20
558	20230914	112500	317498910	11820	11840	11840	11820	700
559	20230914	112400	309218770	11830	11830	11830	11830	96
560	20230914	112300	308083090	11840	11840	11840	11840	4
561	20230914	112200	308035730	11840	11850	11850	11840	651
562	20230914	112100	300327880	11850	11850	11850	11850	345
563	20230914	112000	296239630	11850	11850	11850	11850	400
564	20230914	111900	291499630	11860	11860	11860	11860	150
565	20230914	111800	289720630	11850	11850	11850	11850	0
566	20230914	111700	289720630	11850	11850	11850	11850	0
567	20230914	111600	289720630	11850	11860	11870	11850	62
568	20230914	111500	288985140	11870	11870	11870	11870	40
569	20230914	111400	288510340	11870	11870	11870	11870	434
570	20230914	111300	283358760	11870	11870	11870	11870	110
571	20230914	111200	282053060	11870	11860	11870	11860	12
572	20230914	111100	281910730	11870	11870	11870	11870	48
573	20230914	111000	281340970	11860	11860	11860	11860	3
574	20230914	110900	281305390	11860	11860	11860	11860	20
575	20230914	110800	281068190	11860	11860	11860	11860	3
576	20230914	110700	281032610	11870	11840	11870	11840	2
577	20230914	110600	281008900	11840	11840	11840	11840	25
578	20230914	110500	280712900	11840	11840	11840	11840	0
579	20230914	110400	280712900	11840	11850	11850	11840	30
580	20230914	110300	280357590	11840	11840	11840	11840	0
581	20230914	110200	280357590	11840	11840	11840	11840	0
582	20230914	110100	280357590	11840	11840	11840	11840	0
583	20230914	110000	280357590	11840	11840	11840	11840	5
584	20230914	105900	280298390	11840	11840	11840	11840	27
585	20230914	105800	279978710	11840	11840	11840	11840	1
586	20230914	105700	279966870	11830	11840	11840	11830	31
587	20230914	105600	279600120	11830	11830	11830	11830	412
588	20230914	105500	274726160	11840	11840	11840	11840	10
589	20230914	105400	274607760	11840	11840	11840	11840	243
590	20230914	105300	271730640	11840	11840	11840	11840	59
591	20230914	105200	271032080	11850	11850	11850	11850	4
592	20230914	105100	270984680	11850	11850	11850	11850	10
593	20230914	105000	270866180	11840	11870	11870	11840	25
594	20230914	104900	270570010	11870	11870	11870	11870	0
595	20230914	104800	270570010	11870	11870	11870	11870	1
596	20230914	104700	270558140	11870	11870	11870	11870	0
597	20230914	104600	270558140	11870	11870	11870	11870	0
598	20230914	104500	270558140	11870	11870	11870	11870	0
599	20230914	104400	270558140	11870	11870	11870	11870	100
600	20230914	104300	269371140	11870	11850	11870	11850	80
601	20230914	104200	268423040	11840	11850	11850	11840	96
602	20230914	104100	267285540	11850	11830	11850	11830	206
603	20230914	104000	264847980	11820	11820	11820	11820	10
604	20230914	103900	264729780	11840	11840	11840	11840	4
605	20230914	103800	264682420	11820	11820	11820	11820	5
606	20230914	103700	264623320	11820	11820	11820	11820	0
607	20230914	103600	264623320	11820	11840	11840	11820	24
608	20230914	103500	264339360	11850	11840	11850	11840	28
609	20230914	103400	264007630	11840	11840	11840	11840	3
610	20230914	103300	263972110	11810	11810	11810	11810	22
611	20230914	103200	263712290	11810	11810	11810	11810	0
612	20230914	103100	263712290	11810	11810	11810	11810	701
613	20230914	103000	255433480	11850	11850	11850	11850	3
614	20230914	102900	255397930	11810	11810	11810	11810	113
615	20230914	102800	254063400	11810	11850	11850	11810	154
616	20230914	102700	252240260	11810	11810	11810	11810	0
617	20230914	102600	252240260	11810	11820	11820	11800	865
618	20230914	102500	242027120	11850	11850	11850	11850	3
619	20230914	102400	241991570	11850	11850	11850	11850	0
620	20230914	102300	241991570	11850	11850	11850	11850	20
621	20230914	102200	241754570	11850	11850	11850	11850	20
622	20230914	102100	241517570	11850	11840	11850	11820	1177
623	20230914	102000	227590740	11840	11840	11840	11840	200
624	20230914	101900	225222740	11850	11850	11850	11850	10
625	20230914	101800	225104240	11850	11850	11850	11850	100
626	20230914	101700	223919240	11840	11840	11840	11840	0
627	20230914	101600	223919240	11840	11850	11850	11840	76
628	20230914	101500	223019370	11850	11850	11850	11850	0
629	20230914	101400	223019370	11850	11850	11850	11850	0
630	20230914	101300	223019370	11850	11860	11860	11850	1000
631	20230914	101200	211165340	11910	11910	11910	11910	298
632	20230914	101100	207616160	11870	11870	11870	11870	501
633	20230914	101000	201669290	11860	11860	11860	11860	1000
634	20230914	100900	189809290	11860	11840	11860	11840	46
635	20230914	100800	189264330	11840	11860	11860	11840	145
636	20230914	100700	187546490	11860	11860	11860	11860	210
637	20230914	100600	185055890	11860	11860	11860	11860	324
638	20230914	100500	181213250	11860	11860	11860	11860	0
639	20230914	100400	181213250	11860	11870	11870	11860	1324
640	20230914	100300	165505370	11870	11860	11870	11860	943
641	20230914	100200	154320880	11870	11870	11870	11870	0
642	20230914	100100	154320880	11870	11870	11870	11870	0
643	20230914	100000	154320880	11870	11870	11870	11870	17
644	20230914	095900	154119090	11870	11870	11870	11870	0
645	20230914	095800	154119090	11870	11870	11870	11870	105
646	20230914	095700	152872740	11840	11840	11840	11840	15
647	20230914	095600	152695140	11840	11860	11860	11840	1241
648	20230914	095500	137992220	11860	11860	11860	11860	500
649	20230914	095400	132062220	11860	11860	11860	11860	0
650	20230914	095300	132062220	11860	11860	11860	11860	42
651	20230914	095200	131564100	11860	11860	11860	11860	58
652	20230914	095100	130876220	11860	11860	11860	11860	70
653	20230914	095000	130046020	11860	11900	11900	11860	136
654	20230914	094900	128433020	11910	11910	11910	11910	0
655	20230914	094800	128433020	11910	11900	11910	11860	475
656	20230914	094700	122783170	11900	11860	11900	11860	2
657	20230914	094600	122759410	11860	11860	11860	11860	103
658	20230914	094500	121537830	11860	11860	11860	11860	0
659	20230914	094400	121537830	11860	11890	11890	11860	150
660	20230914	094300	119757200	11900	11900	11900	11900	115
661	20230914	094200	118388700	11900	11900	11900	11900	13
662	20230914	094100	118234000	11900	11900	11900	11900	4
663	20230914	094000	118186400	11900	11900	11900	11900	127
664	20230914	093900	116675100	11900	11900	11900	11900	2
665	20230914	093800	116651300	11900	11900	11900	11900	20
666	20230914	093700	116413300	11900	11900	11900	11900	40
667	20230914	093600	115937300	11900	11900	11900	11900	1
668	20230914	093500	115925400	11900	11900	11900	11900	1
669	20230914	093400	115913500	11910	11910	11910	11910	1
670	20230914	093300	115901590	11910	11910	11910	11910	246
671	20230914	093200	112971730	11910	11900	11910	11900	50
672	20230914	093100	112376250	11900	11910	11910	11900	7
673	20230914	093000	112292890	11910	11890	11910	11890	2012
674	20230914	092900	88341040	11850	11850	11850	11850	0
675	20230914	092800	88341040	11850	11850	11850	11840	484
676	20230914	092700	82610080	11850	11860	11860	11850	620
677	20230914	092600	75262110	11860	11860	11860	11860	103
678	20230914	092500	74040530	11900	11870	11900	11860	439
679	20230914	092400	68828920	11910	11910	11910	11910	0
680	20230914	092300	68828920	11910	11910	11910	11910	60
681	20230914	092200	68114320	11910	11910	11910	11910	11
682	20230914	092100	67983310	11920	11920	11920	11920	0
683	20230914	092000	67983310	11920	11880	11920	11880	30
684	20230914	091900	67626420	11850	11860	11860	11840	251
685	20230914	091800	64651920	11840	11840	11850	11830	156
686	20230914	091700	62804930	11830	11830	11830	11830	0
687	20230914	091600	62804930	11830	11870	11870	11830	759
688	20230914	091500	53807410	11870	11870	11870	11870	2
689	20230914	091400	53783670	11860	11910	11910	11860	297
690	20230914	091300	50261190	11860	11860	11860	11860	0
691	20230914	091200	50261190	11860	11870	11870	11860	360
692	20230914	091100	45991360	11910	11910	11920	11910	158
693	20230914	091000	44109570	11920	11920	11920	11920	37
694	20230914	090900	43668530	11860	11870	11870	11860	574
695	20230914	090800	36858040	11870	11870	11870	11870	75
696	20230914	090700	35967790	11870	11870	11870	11870	102
697	20230914	090600	34757050	11920	11880	11930	11880	61
698	20230914	090500	34031920	11860	11870	11870	11860	524
699	20230914	090400	27814930	11860	11950	11960	11860	1221
700	20230914	090300	13305180	11970	11970	11970	11970	0
701	20230914	090200	13305180	11970	12050	12050	11970	56
702	20230914	090100	12633850	12050	11970	12050	11970	115
703	20230914	090000	11257220	11970	11870	12220	11870	945