KissMeData/396300/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204600	458583215	4665	4665	4665	4665	666
3	20230914	204500	458583215	4665	4665	4665	4665	0
4	20230914	204400	458583215	4665	4665	4665	4665	0
5	20230914	204300	458583215	4665	4665	4665	4665	0
6	20230914	204200	458583215	4665	4665	4665	4665	0
7	20230914	204100	458583215	4665	4665	4665	4665	0
8	20230914	204000	458583215	4665	4665	4665	4665	0
9	20230914	203900	458583215	4665	4665	4665	4665	0
10	20230914	203800	458583215	4665	4665	4665	4665	0
11	20230914	203700	458583215	4665	4665	4665	4665	0
12	20230914	203600	458583215	4665	4665	4665	4665	0
13	20230914	203500	458583215	4665	4665	4665	4665	0
14	20230914	203400	458583215	4665	4665	4665	4665	0
15	20230914	203300	458583215	4665	4665	4665	4665	0
16	20230914	203200	458583215	4665	4665	4665	4665	0
17	20230914	203100	458583215	4665	4665	4665	4665	0
18	20230914	203000	458583215	4665	4665	4665	4665	0
19	20230914	202900	458583215	4665	4665	4665	4665	0
20	20230914	202800	458583215	4665	4665	4665	4665	0
21	20230914	202700	458583215	4665	4665	4665	4665	0
22	20230914	202600	458583215	4665	4665	4665	4665	0
23	20230914	202500	458583215	4665	4665	4665	4665	0
24	20230914	202400	458583215	4665	4665	4665	4665	0
25	20230914	202300	458583215	4665	4665	4665	4665	0
26	20230914	202200	458583215	4665	4665	4665	4665	0
27	20230914	202100	458583215	4665	4665	4665	4665	0
28	20230914	202000	458583215	4665	4665	4665	4665	0
29	20230914	201900	458583215	4665	4665	4665	4665	0
30	20230914	201800	458583215	4665	4665	4665	4665	0
31	20230914	201700	458583215	4665	4665	4665	4665	0
32	20230914	201600	458583215	4665	4665	4665	4665	666
33	20230914	201500	458583215	4665	4665	4665	4665	0
34	20230914	201400	458583215	4665	4665	4665	4665	0
35	20230914	201300	458583215	4665	4665	4665	4665	0
36	20230914	201200	458583215	4665	4665	4665	4665	0
37	20230914	201100	458583215	4665	4665	4665	4665	0
38	20230914	201000	458583215	4665	4665	4665	4665	0
39	20230914	200900	458583215	4665	4665	4665	4665	0
40	20230914	200800	458583215	4665	4665	4665	4665	0
41	20230914	200700	458583215	4665	4665	4665	4665	0
42	20230914	200600	458583215	4665	4665	4665	4665	0
43	20230914	200500	458583215	4665	4665	4665	4665	0
44	20230914	200400	458583215	4665	4665	4665	4665	0
45	20230914	200300	458583215	4665	4665	4665	4665	0
46	20230914	200200	458583215	4665	4665	4665	4665	0
47	20230914	200100	458583215	4665	4665	4665	4665	0
48	20230914	200000	458583215	4665	4665	4665	4665	0
49	20230914	195900	458583215	4665	4665	4665	4665	0
50	20230914	195800	458583215	4665	4665	4665	4665	0
51	20230914	195700	458583215	4665	4665	4665	4665	0
52	20230914	195600	458583215	4665	4665	4665	4665	0
53	20230914	195500	458583215	4665	4665	4665	4665	0
54	20230914	195400	458583215	4665	4665	4665	4665	0
55	20230914	195300	458583215	4665	4665	4665	4665	0
56	20230914	195200	458583215	4665	4665	4665	4665	0
57	20230914	195100	458583215	4665	4665	4665	4665	0
58	20230914	195000	458583215	4665	4665	4665	4665	0
59	20230914	194900	458583215	4665	4665	4665	4665	0
60	20230914	194800	458583215	4665	4665	4665	4665	0
61	20230914	194700	458583215	4665	4665	4665	4665	0
62	20230914	194600	458583215	4665	4665	4665	4665	666
63	20230914	194500	458583215	4665	4665	4665	4665	0
64	20230914	194400	458583215	4665	4665	4665	4665	0
65	20230914	194300	458583215	4665	4665	4665	4665	0
66	20230914	194200	458583215	4665	4665	4665	4665	0
67	20230914	194100	458583215	4665	4665	4665	4665	0
68	20230914	194000	458583215	4665	4665	4665	4665	0
69	20230914	193900	458583215	4665	4665	4665	4665	0
70	20230914	193800	458583215	4665	4665	4665	4665	0
71	20230914	193700	458583215	4665	4665	4665	4665	0
72	20230914	193600	458583215	4665	4665	4665	4665	0
73	20230914	193500	458583215	4665	4665	4665	4665	0
74	20230914	193400	458583215	4665	4665	4665	4665	0
75	20230914	193300	458583215	4665	4665	4665	4665	0
76	20230914	193200	458583215	4665	4665	4665	4665	0
77	20230914	193100	458583215	4665	4665	4665	4665	0
78	20230914	193000	458583215	4665	4665	4665	4665	0
79	20230914	192900	458583215	4665	4665	4665	4665	0
80	20230914	192800	458583215	4665	4665	4665	4665	0
81	20230914	192700	458583215	4665	4665	4665	4665	0
82	20230914	192600	458583215	4665	4665	4665	4665	0
83	20230914	192500	458583215	4665	4665	4665	4665	0
84	20230914	192400	458583215	4665	4665	4665	4665	0
85	20230914	192300	458583215	4665	4665	4665	4665	0
86	20230914	192200	458583215	4665	4665	4665	4665	0
87	20230914	192100	458583215	4665	4665	4665	4665	0
88	20230914	192000	458583215	4665	4665	4665	4665	0
89	20230914	191900	458583215	4665	4665	4665	4665	0
90	20230914	191800	458583215	4665	4665	4665	4665	0
91	20230914	191700	458583215	4665	4665	4665	4665	0
92	20230914	191600	458583215	4665	4665	4665	4665	666
93	20230914	191500	458583215	4665	4665	4665	4665	0
94	20230914	191400	458583215	4665	4665	4665	4665	0
95	20230914	191300	458583215	4665	4665	4665	4665	0
96	20230914	191200	458583215	4665	4665	4665	4665	0
97	20230914	191100	458583215	4665	4665	4665	4665	0
98	20230914	191000	458583215	4665	4665	4665	4665	0
99	20230914	190900	458583215	4665	4665	4665	4665	0
100	20230914	190800	458583215	4665	4665	4665	4665	0
101	20230914	190700	458583215	4665	4665	4665	4665	0
102	20230914	190600	458583215	4665	4665	4665	4665	0
103	20230914	190500	458583215	4665	4665	4665	4665	0
104	20230914	190400	458583215	4665	4665	4665	4665	0
105	20230914	190300	458583215	4665	4665	4665	4665	0
106	20230914	190200	458583215	4665	4665	4665	4665	0
107	20230914	190100	458583215	4665	4665	4665	4665	0
108	20230914	190000	458583215	4665	4665	4665	4665	0
109	20230914	185900	458583215	4665	4665	4665	4665	0
110	20230914	185800	458583215	4665	4665	4665	4665	0
111	20230914	185700	458583215	4665	4665	4665	4665	0
112	20230914	185600	458583215	4665	4665	4665	4665	0
113	20230914	185500	458583215	4665	4665	4665	4665	0
114	20230914	185400	458583215	4665	4665	4665	4665	0
115	20230914	185300	458583215	4665	4665	4665	4665	0
116	20230914	185200	458583215	4665	4665	4665	4665	0
117	20230914	185100	458583215	4665	4665	4665	4665	0
118	20230914	185000	458583215	4665	4665	4665	4665	0
119	20230914	184900	458583215	4665	4665	4665	4665	0
120	20230914	184800	458583215	4665	4665	4665	4665	0
121	20230914	184700	458583215	4665	4665	4665	4665	0
122	20230914	184600	458583215	4665	4665	4665	4665	666
123	20230914	184500	458583215	4665	4665	4665	4665	0
124	20230914	184400	458583215	4665	4665	4665	4665	0
125	20230914	184300	458583215	4665	4665	4665	4665	0
126	20230914	184200	458583215	4665	4665	4665	4665	0
127	20230914	184100	458583215	4665	4665	4665	4665	0
128	20230914	184000	458583215	4665	4665	4665	4665	0
129	20230914	183900	458583215	4665	4665	4665	4665	0
130	20230914	183800	458583215	4665	4665	4665	4665	0
131	20230914	183700	458583215	4665	4665	4665	4665	0
132	20230914	183600	458583215	4665	4665	4665	4665	0
133	20230914	183500	458583215	4665	4665	4665	4665	0
134	20230914	183400	458583215	4665	4665	4665	4665	0
135	20230914	183300	458583215	4665	4665	4665	4665	0
136	20230914	183200	458583215	4665	4665	4665	4665	0
137	20230914	183100	458583215	4665	4665	4665	4665	0
138	20230914	183000	458583215	4665	4665	4665	4665	0
139	20230914	182900	458583215	4665	4665	4665	4665	0
140	20230914	182800	458583215	4665	4665	4665	4665	0
141	20230914	182700	458583215	4665	4665	4665	4665	0
142	20230914	182600	458583215	4665	4665	4665	4665	0
143	20230914	182500	458583215	4665	4665	4665	4665	0
144	20230914	182400	458583215	4665	4665	4665	4665	0
145	20230914	182300	458583215	4665	4665	4665	4665	0
146	20230914	182200	458583215	4665	4665	4665	4665	0
147	20230914	182100	458583215	4665	4665	4665	4665	0
148	20230914	182000	458583215	4665	4665	4665	4665	0
149	20230914	181900	458583215	4665	4665	4665	4665	0
150	20230914	181800	458583215	4665	4665	4665	4665	0
151	20230914	181700	458583215	4665	4665	4665	4665	0
152	20230914	181600	458583215	4665	4665	4665	4665	666
153	20230914	181500	458583215	4665	4665	4665	4665	0
154	20230914	181400	458583215	4665	4665	4665	4665	0
155	20230914	181300	458583215	4665	4665	4665	4665	0
156	20230914	181200	458583215	4665	4665	4665	4665	0
157	20230914	181100	458583215	4665	4665	4665	4665	0
158	20230914	181000	458583215	4665	4665	4665	4665	0
159	20230914	180900	458583215	4665	4665	4665	4665	0
160	20230914	180800	458583215	4665	4665	4665	4665	0
161	20230914	180700	458583215	4665	4665	4665	4665	0
162	20230914	180600	458583215	4665	4665	4665	4665	0
163	20230914	180500	458583215	4665	4665	4665	4665	0
164	20230914	180400	458583215	4665	4665	4665	4665	0
165	20230914	180300	458583215	4665	4665	4665	4665	0
166	20230914	180200	458583215	4665	4665	4665	4665	0
167	20230914	180100	458583215	4665	4665	4665	4665	0
168	20230914	180000	458583215	4665	4665	4665	4665	0
169	20230914	175900	458583215	4665	4665	4665	4665	0
170	20230914	175800	458583215	4665	4665	4665	4665	0
171	20230914	175700	458583215	4665	4665	4665	4665	0
172	20230914	175600	458583215	4665	4665	4665	4665	0
173	20230914	175500	458583215	4665	4665	4665	4665	0
174	20230914	175400	458583215	4665	4665	4665	4665	0
175	20230914	175300	458583215	4665	4665	4665	4665	0
176	20230914	175200	458583215	4665	4665	4665	4665	0
177	20230914	175100	458583215	4665	4665	4665	4665	0
178	20230914	175000	458583215	4665	4665	4665	4665	0
179	20230914	174900	458583215	4665	4665	4665	4665	0
180	20230914	174800	458583215	4665	4665	4665	4665	0
181	20230914	174700	458583215	4665	4665	4665	4665	0
182	20230914	174600	458583215	4665	4665	4665	4665	666
183	20230914	174500	458583215	4665	4665	4665	4665	0
184	20230914	174400	458583215	4665	4665	4665	4665	0
185	20230914	174300	458583215	4665	4665	4665	4665	0
186	20230914	174200	458583215	4665	4665	4665	4665	0
187	20230914	174100	458583215	4665	4665	4665	4665	0
188	20230914	174000	458583215	4665	4665	4665	4665	0
189	20230914	173900	458583215	4665	4665	4665	4665	0
190	20230914	173800	458583215	4665	4665	4665	4665	0
191	20230914	173700	458583215	4665	4665	4665	4665	0
192	20230914	173600	458583215	4665	4665	4665	4665	0
193	20230914	173500	458583215	4665	4665	4665	4665	0
194	20230914	173400	458583215	4665	4665	4665	4665	0
195	20230914	173300	458583215	4665	4665	4665	4665	0
196	20230914	173200	458583215	4665	4665	4665	4665	0
197	20230914	173100	458583215	4665	4665	4665	4665	0
198	20230914	173000	458583215	4665	4665	4665	4665	0
199	20230914	172900	458583215	4665	4665	4665	4665	0
200	20230914	172800	458583215	4665	4665	4665	4665	0
201	20230914	172700	458583215	4665	4665	4665	4665	0
202	20230914	172600	458583215	4665	4665	4665	4665	0
203	20230914	172500	458583215	4665	4665	4665	4665	0
204	20230914	172400	458583215	4665	4665	4665	4665	0
205	20230914	172300	458583215	4665	4665	4665	4665	0
206	20230914	172200	458583215	4665	4665	4665	4665	0
207	20230914	172100	458583215	4665	4665	4665	4665	0
208	20230914	172000	458583215	4665	4665	4665	4665	0
209	20230914	171900	458583215	4665	4665	4665	4665	0
210	20230914	171800	458583215	4665	4665	4665	4665	0
211	20230914	171700	458583215	4665	4665	4665	4665	0
212	20230914	171600	458583215	4665	4665	4665	4665	666
213	20230914	171500	458583215	4665	4665	4665	4665	0
214	20230914	171400	458583215	4665	4665	4665	4665	0
215	20230914	171300	458583215	4665	4665	4665	4665	0
216	20230914	171200	458583215	4665	4665	4665	4665	0
217	20230914	171100	458583215	4665	4665	4665	4665	0
218	20230914	171000	458583215	4665	4665	4665	4665	0
219	20230914	170900	458583215	4665	4665	4665	4665	0
220	20230914	170800	458583215	4665	4665	4665	4665	0
221	20230914	170700	458583215	4665	4665	4665	4665	0
222	20230914	170600	458583215	4665	4665	4665	4665	0
223	20230914	170500	458583215	4665	4665	4665	4665	0
224	20230914	170400	458583215	4665	4665	4665	4665	0
225	20230914	170300	458583215	4665	4665	4665	4665	0
226	20230914	170200	458583215	4665	4665	4665	4665	0
227	20230914	170100	458583215	4665	4665	4665	4665	0
228	20230914	170000	458583215	4665	4665	4665	4665	0
229	20230914	165900	458583215	4665	4665	4665	4665	0
230	20230914	165800	458583215	4665	4665	4665	4665	0
231	20230914	165700	458583215	4665	4665	4665	4665	0
232	20230914	165600	458583215	4665	4665	4665	4665	0
233	20230914	165500	458583215	4665	4665	4665	4665	0
234	20230914	165400	458583215	4665	4665	4665	4665	0
235	20230914	165300	458583215	4665	4665	4665	4665	0
236	20230914	165200	458583215	4665	4665	4665	4665	0
237	20230914	165100	458583215	4665	4665	4665	4665	0
238	20230914	165000	458583215	4665	4665	4665	4665	0
239	20230914	164900	458583215	4665	4665	4665	4665	0
240	20230914	164800	458583215	4665	4665	4665	4665	0
241	20230914	164700	458583215	4665	4665	4665	4665	0
242	20230914	164600	458583215	4665	4665	4665	4665	666
243	20230914	164500	458583215	4665	4665	4665	4665	0
244	20230914	164400	458583215	4665	4665	4665	4665	0
245	20230914	164300	458583215	4665	4665	4665	4665	0
246	20230914	164200	458583215	4665	4665	4665	4665	0
247	20230914	164100	458583215	4665	4665	4665	4665	0
248	20230914	164000	458583215	4665	4665	4665	4665	0
249	20230914	163900	458583215	4665	4665	4665	4665	0
250	20230914	163800	458583215	4665	4665	4665	4665	0
251	20230914	163700	458583215	4665	4665	4665	4665	0
252	20230914	163600	458583215	4665	4665	4665	4665	0
253	20230914	163500	458583215	4665	4665	4665	4665	0
254	20230914	163400	458583215	4665	4665	4665	4665	0
255	20230914	163300	458583215	4665	4665	4665	4665	0
256	20230914	163200	458583215	4665	4665	4665	4665	0
257	20230914	163100	458583215	4665	4665	4665	4665	0
258	20230914	163000	458583215	4665	4665	4665	4665	0
259	20230914	162900	458583215	4665	4665	4665	4665	0
260	20230914	162800	458583215	4665	4665	4665	4665	0
261	20230914	162700	458583215	4665	4665	4665	4665	0
262	20230914	162600	458583215	4665	4665	4665	4665	0
263	20230914	162500	458583215	4665	4665	4665	4665	0
264	20230914	162400	458583215	4665	4665	4665	4665	0
265	20230914	162300	458583215	4665	4665	4665	4665	0
266	20230914	162200	458583215	4665	4665	4665	4665	0
267	20230914	162100	458583215	4665	4665	4665	4665	0
268	20230914	162000	458583215	4665	4665	4665	4665	0
269	20230914	161900	458583215	4665	4665	4665	4665	0
270	20230914	161800	458583215	4665	4665	4665	4665	0
271	20230914	161700	458583215	4665	4665	4665	4665	0
272	20230914	161600	458583215	4665	4665	4665	4665	666
273	20230914	161500	458583215	4665	4665	4665	4665	0
274	20230914	161400	458583215	4665	4665	4665	4665	0
275	20230914	161300	458583215	4665	4665	4665	4665	0
276	20230914	161200	458583215	4665	4665	4665	4665	0
277	20230914	161100	458583215	4665	4665	4665	4665	0
278	20230914	161000	458583215	4665	4665	4665	4665	0
279	20230914	160900	458583215	4665	4665	4665	4665	0
280	20230914	160800	458583215	4665	4665	4665	4665	0
281	20230914	160700	458583215	4665	4665	4665	4665	0
282	20230914	160600	458583215	4665	4665	4665	4665	0
283	20230914	160500	458583215	4665	4665	4665	4665	0
284	20230914	160400	458583215	4665	4665	4665	4665	0
285	20230914	160300	458583215	4665	4665	4665	4665	0
286	20230914	160200	458583215	4665	4665	4665	4665	0
287	20230914	160100	458583215	4665	4665	4665	4665	0
288	20230914	160000	458583215	4665	4665	4665	4665	0
289	20230914	155900	458583215	4665	4665	4665	4665	0
290	20230914	155800	458583215	4665	4665	4665	4665	0
291	20230914	155700	458583215	4665	4665	4665	4665	0
292	20230914	155600	458583215	4665	4665	4665	4665	0
293	20230914	155500	458583215	4665	4665	4665	4665	0
294	20230914	155400	458583215	4665	4665	4665	4665	0
295	20230914	155300	458583215	4665	4665	4665	4665	0
296	20230914	155200	458583215	4665	4665	4665	4665	0
297	20230914	155100	458583215	4665	4665	4665	4665	0
298	20230914	155000	458583215	4665	4665	4665	4665	0
299	20230914	154900	458583215	4665	4665	4665	4665	0
300	20230914	154800	458583215	4665	4665	4665	4665	0
301	20230914	154700	458583215	4665	4665	4665	4665	0
302	20230914	154600	458583215	4665	4665	4665	4665	666
303	20230914	154500	458583215	4665	4665	4665	4665	0
304	20230914	154400	458583215	4665	4665	4665	4665	0
305	20230914	154300	458583215	4665	4665	4665	4665	0
306	20230914	154200	458583215	4665	4665	4665	4665	0
307	20230914	154100	458583215	4665	4665	4665	4665	0
308	20230914	154000	458583215	4665	4665	4665	4665	0
309	20230914	153900	458583215	4665	4665	4665	4665	0
310	20230914	153800	458583215	4665	4665	4665	4665	0
311	20230914	153700	458583215	4665	4665	4665	4665	0
312	20230914	153600	458583215	4665	4665	4665	4665	0
313	20230914	153500	458583215	4665	4665	4665	4665	0
314	20230914	153400	458583215	4665	4665	4665	4665	0
315	20230914	153300	458583215	4665	4665	4665	4665	0
316	20230914	153200	458583215	4665	4665	4665	4665	0
317	20230914	153100	458583215	4665	4665	4665	4665	0
318	20230914	153000	458583215	4665	4665	4665	4665	666
319	20230914	152900	455476325	4665	4665	4665	4665	0
320	20230914	152800	455476325	4665	4665	4665	4665	0
321	20230914	152700	455476325	4665	4665	4665	4665	0
322	20230914	152600	455476325	4665	4665	4665	4665	0
323	20230914	152500	455476325	4665	4665	4665	4665	0
324	20230914	152400	455476325	4665	4665	4665	4665	0
325	20230914	152300	455476325	4665	4665	4665	4665	0
326	20230914	152200	455476325	4665	4665	4665	4665	0
327	20230914	152100	455476325	4665	4665	4665	4665	0
328	20230914	152000	455476325	4665	4665	4665	4665	0
329	20230914	151900	455476325	4665	4650	4665	4645	213
330	20230914	151800	454486375	4650	4650	4650	4645	124
331	20230914	151700	453909890	4650	4650	4650	4650	290
332	20230914	151600	452561390	4650	4650	4650	4650	0
333	20230914	151500	452561390	4650	4650	4650	4650	950
334	20230914	151400	448143890	4650	4650	4650	4650	98
335	20230914	151300	447688190	4650	4650	4650	4650	53
336	20230914	151200	447441740	4650	4650	4650	4650	104
337	20230914	151100	446958140	4650	4645	4650	4645	31
338	20230914	151000	446814140	4650	4645	4650	4645	759
339	20230914	150900	443288310	4645	4645	4645	4635	408
340	20230914	150800	441393250	4645	4645	4645	4645	12
341	20230914	150700	441337510	4635	4635	4635	4635	0
342	20230914	150600	441337510	4635	4635	4635	4635	163
343	20230914	150500	440582005	4635	4625	4635	4625	14
344	20230914	150400	440517215	4625	4625	4625	4625	16
345	20230914	150300	440443215	4620	4620	4620	4620	0
346	20230914	150200	440443215	4620	4620	4620	4620	58
347	20230914	150100	440175255	4620	4625	4625	4620	3421
348	20230914	150000	424357910	4625	4635	4635	4625	78
349	20230914	145900	423996700	4635	4640	4640	4635	79
350	20230914	145800	423630455	4625	4625	4635	4625	416
351	20230914	145700	421706240	4630	4630	4630	4630	17
352	20230914	145600	421627530	4630	4625	4630	4625	38
353	20230914	145500	421451775	4625	4625	4625	4625	12
354	20230914	145400	421396275	4630	4630	4630	4625	46
355	20230914	145300	421183310	4630	4630	4630	4625	298
356	20230914	145200	419804730	4625	4640	4640	4625	210
357	20230914	145100	418833000	4640	4640	4640	4640	6
358	20230914	145000	418805160	4640	4630	4640	4625	507
359	20230914	144900	416457050	4630	4630	4630	4630	550
360	20230914	144800	413910550	4635	4630	4635	4630	14
361	20230914	144700	413845680	4630	4625	4635	4625	1737
362	20230914	144600	405798390	4625	4620	4635	4620	97
363	20230914	144500	405349970	4620	4625	4625	4620	893
364	20230914	144400	401220645	4625	4630	4630	4625	1400
365	20230914	144300	394743915	4630	4630	4630	4630	64
366	20230914	144200	394447595	4630	4630	4630	4630	1364
367	20230914	144100	388132275	4630	4630	4635	4630	93
368	20230914	144000	387701680	4630	4630	4635	4630	108
369	20230914	143900	387201430	4630	4630	4630	4630	0
370	20230914	143800	387201430	4630	4635	4635	4630	373
371	20230914	143700	385473670	4635	4640	4640	4635	139
372	20230914	143600	384829200	4645	4645	4645	4645	0
373	20230914	143500	384829200	4645	4645	4645	4645	0
374	20230914	143400	384829200	4645	4645	4645	4645	1
375	20230914	143300	384824555	4635	4635	4635	4635	0
376	20230914	143200	384824555	4635	4635	4635	4635	74
377	20230914	143100	384481565	4635	4635	4635	4635	0
378	20230914	143000	384481565	4635	4635	4635	4635	0
379	20230914	142900	384481565	4635	4635	4635	4635	0
380	20230914	142800	384481565	4635	4650	4650	4635	28
381	20230914	142700	384351750	4650	4660	4660	4650	28
382	20230914	142600	384221320	4660	4660	4660	4660	83
383	20230914	142500	383834540	4660	4660	4660	4660	200
384	20230914	142400	382902540	4660	4645	4660	4630	5177
385	20230914	142300	358914070	4650	4650	4660	4650	358
386	20230914	142200	357247990	4660	4660	4660	4660	848
387	20230914	142100	353296310	4660	4650	4660	4650	108
388	20230914	142000	352794045	4650	4650	4650	4650	0
389	20230914	141900	352794045	4650	4650	4650	4650	100
390	20230914	141800	352329045	4650	4650	4650	4650	0
391	20230914	141700	352329045	4650	4650	4650	4650	902
392	20230914	141600	348134745	4650	4650	4650	4650	700
393	20230914	141500	344879745	4655	4655	4655	4655	0
394	20230914	141400	344879745	4655	4655	4655	4655	92
395	20230914	141300	344451485	4655	4655	4655	4655	109
396	20230914	141200	343944090	4660	4660	4660	4660	100
397	20230914	141100	343478090	4650	4650	4650	4650	42
398	20230914	141000	343282790	4665	4665	4665	4665	3
399	20230914	140900	343268795	4650	4650	4650	4650	17
400	20230914	140800	343189745	4665	4665	4665	4665	263
401	20230914	140700	341962850	4665	4665	4665	4665	0
402	20230914	140600	341962850	4665	4665	4665	4665	0
403	20230914	140500	341962850	4665	4665	4665	4650	161
404	20230914	140400	341213870	4665	4665	4665	4665	0
405	20230914	140300	341213870	4665	4665	4665	4665	0
406	20230914	140200	341213870	4665	4665	4665	4665	0
407	20230914	140100	341213870	4665	4665	4665	4665	0
408	20230914	140000	341213870	4665	4665	4665	4665	0
409	20230914	135900	341213870	4665	4665	4665	4665	0
410	20230914	135800	341213870	4665	4665	4665	4665	50
411	20230914	135700	340980620	4665	4665	4665	4665	0
412	20230914	135600	340980620	4665	4665	4665	4665	0
413	20230914	135500	340980620	4665	4665	4665	4650	1503
414	20230914	135400	333991595	4665	4655	4665	4655	9
415	20230914	135300	333949690	4665	4665	4665	4665	2
416	20230914	135200	333940360	4655	4665	4665	4655	126
417	20230914	135100	333353820	4665	4655	4665	4655	170
418	20230914	135000	332562440	4650	4650	4650	4650	3
419	20230914	134900	332548490	4665	4665	4665	4665	500
420	20230914	134800	330215990	4665	4665	4665	4665	200
421	20230914	134700	329282990	4665	4665	4665	4665	0
422	20230914	134600	329282990	4665	4665	4665	4665	0
423	20230914	134500	329282990	4665	4665	4665	4665	0
424	20230914	134400	329282990	4665	4665	4665	4665	0
425	20230914	134300	329282990	4665	4665	4665	4665	0
426	20230914	134200	329282990	4665	4665	4665	4665	0
427	20230914	134100	329282990	4665	4665	4665	4665	0
428	20230914	134000	329282990	4665	4665	4665	4665	0
429	20230914	133900	329282990	4665	4665	4665	4665	6
430	20230914	133800	329255000	4650	4650	4650	4650	0
431	20230914	133700	329255000	4650	4650	4650	4650	0
432	20230914	133600	329255000	4650	4655	4655	4650	3201
433	20230914	133500	314367085	4655	4655	4655	4655	0
434	20230914	133400	314367085	4655	4655	4655	4655	402
435	20230914	133300	312495775	4660	4660	4660	4660	2
436	20230914	133200	312486455	4655	4655	4655	4655	102
437	20230914	133100	312011645	4655	4655	4655	4655	0
438	20230914	133000	312011645	4655	4660	4660	4655	1313
439	20230914	132900	305898605	4670	4670	4670	4670	0
440	20230914	132800	305898605	4670	4670	4670	4670	0
441	20230914	132700	305898605	4670	4670	4670	4670	0
442	20230914	132600	305898605	4670	4670	4670	4670	0
443	20230914	132500	305898605	4670	4670	4670	4670	0
444	20230914	132400	305898605	4670	4670	4670	4670	0
445	20230914	132300	305898605	4670	4670	4670	4670	0
446	20230914	132200	305898605	4670	4670	4670	4670	100
447	20230914	132100	305431605	4670	4670	4670	4670	100
448	20230914	132000	304964605	4670	4670	4670	4670	0
449	20230914	131900	304964605	4670	4670	4670	4670	527
450	20230914	131800	302503515	4670	4670	4670	4670	47
451	20230914	131700	302284025	4670	4660	4670	4660	1331
452	20230914	131600	296076565	4670	4670	4670	4670	0
453	20230914	131500	296076565	4670	4670	4670	4670	62
454	20230914	131400	295787025	4670	4670	4670	4670	0
455	20230914	131300	295787025	4670	4670	4670	4670	538
456	20230914	131200	293274565	4670	4670	4670	4670	10
457	20230914	131100	293227865	4665	4665	4665	4665	0
458	20230914	131000	293227865	4665	4665	4665	4665	1
459	20230914	130900	293223200	4660	4660	4660	4660	500
460	20230914	130800	290893200	4665	4665	4665	4665	689
461	20230914	130700	287679015	4660	4660	4660	4660	0
462	20230914	130600	287679015	4660	4660	4660	4660	25
463	20230914	130500	287562515	4660	4660	4660	4660	10
464	20230914	130400	287515915	4670	4670	4670	4670	12
465	20230914	130300	287459875	4660	4660	4660	4660	2640
466	20230914	130200	275157475	4670	4660	4670	4660	569
467	20230914	130100	272505925	4670	4665	4670	4665	4
468	20230914	130000	272487250	4670	4670	4670	4660	28
469	20230914	125900	272356500	4670	4660	4670	4660	228
470	20230914	125800	271292020	4670	4670	4670	4670	21
471	20230914	125700	271193950	4660	4660	4665	4660	944
472	20230914	125600	266793410	4660	4660	4660	4660	26
473	20230914	125500	266672250	4660	4660	4660	4660	141
474	20230914	125400	266015190	4660	4660	4660	4660	1
475	20230914	125300	266010530	4660	4660	4660	4660	47
476	20230914	125200	265791510	4660	4660	4660	4660	7
477	20230914	125100	265758890	4660	4660	4660	4660	95
478	20230914	125000	265316190	4660	4660	4660	4660	20
479	20230914	124900	265222990	4660	4660	4660	4660	0
480	20230914	124800	265222990	4660	4660	4660	4660	16
481	20230914	124700	265148430	4660	4660	4660	4660	19
482	20230914	124600	265059890	4660	4660	4660	4660	8
483	20230914	124500	265022610	4660	4660	4660	4660	49
484	20230914	124400	264794270	4660	4655	4660	4655	66
485	20230914	124300	264486765	4650	4655	4655	4650	117
486	20230914	124200	263942630	4655	4655	4655	4655	10
487	20230914	124100	263896080	4655	4655	4655	4655	54
488	20230914	124000	263644710	4655	4655	4655	4655	464
489	20230914	123900	261484790	4655	4655	4655	4655	20
490	20230914	123800	261391690	4655	4655	4655	4655	67
491	20230914	123700	261079805	4650	4655	4655	4650	853
492	20230914	123600	257109095	4655	4650	4655	4650	22
493	20230914	123500	257006780	4650	4655	4655	4650	39
494	20230914	123400	256825280	4650	4650	4650	4650	19
495	20230914	123300	256736930	4650	4650	4650	4650	9
496	20230914	123200	256695080	4650	4650	4650	4650	9
497	20230914	123100	256653230	4650	4650	4650	4650	37
498	20230914	123000	256481180	4650	4655	4655	4650	408
499	20230914	122900	254583480	4655	4655	4655	4655	0
500	20230914	122800	254583480	4655	4655	4655	4655	21
501	20230914	122700	254485725	4650	4650	4650	4650	19
502	20230914	122600	254397375	4650	4650	4650	4650	9
503	20230914	122500	254355525	4650	4655	4655	4650	169
504	20230914	122400	253569650	4660	4660	4660	4660	0
505	20230914	122300	253569650	4660	4650	4660	4650	19
506	20230914	122200	253481290	4650	4650	4650	4650	488
507	20230914	122100	251212090	4650	4650	4650	4650	17
508	20230914	122000	251133040	4650	4650	4650	4650	19
509	20230914	121900	251044690	4650	4650	4650	4650	9
510	20230914	121800	251002840	4650	4650	4650	4650	150
511	20230914	121700	250305340	4660	4660	4660	4660	3
512	20230914	121600	250291360	4660	4660	4660	4660	0
513	20230914	121500	250291360	4660	4660	4660	4660	10
514	20230914	121400	250244760	4650	4650	4660	4650	126
515	20230914	121300	249658650	4650	4650	4650	4650	19
516	20230914	121200	249570300	4660	4660	4660	4650	289
517	20230914	121100	248223650	4655	4655	4655	4655	69
518	20230914	121000	247902455	4660	4660	4660	4660	0
519	20230914	120900	247902455	4660	4660	4660	4660	5
520	20230914	120800	247879155	4660	4660	4660	4660	1
521	20230914	120700	247874495	4665	4665	4665	4665	10
522	20230914	120600	247827845	4665	4665	4665	4665	6
523	20230914	120500	247799855	4655	4650	4655	4650	89
524	20230914	120400	247385600	4650	4650	4650	4650	280
525	20230914	120300	246083600	4650	4650	4650	4650	0
526	20230914	120200	246083600	4650	4650	4650	4650	0
527	20230914	120100	246083600	4650	4650	4650	4650	0
528	20230914	120000	246083600	4650	4650	4650	4650	0
529	20230914	115900	246083600	4650	4650	4650	4650	0
530	20230914	115800	246083600	4650	4645	4650	4645	20
531	20230914	115700	245990695	4645	4645	4645	4645	9
532	20230914	115600	245948890	4645	4645	4645	4645	23
533	20230914	115500	245842055	4645	4645	4645	4645	40
534	20230914	115400	245656255	4645	4635	4645	4635	516
535	20230914	115300	243259515	4635	4635	4635	4635	19
536	20230914	115200	243171450	4635	4635	4635	4635	9
537	20230914	115100	243129735	4635	4635	4635	4635	19
538	20230914	115000	243041670	4635	4635	4635	4635	9
539	20230914	114900	242999955	4635	4635	4635	4635	19
540	20230914	114800	242911890	4635	4635	4635	4635	689
541	20230914	114700	239718375	4630	4630	4630	4630	9
542	20230914	114600	239676705	4630	4640	4640	4630	19
543	20230914	114500	239588645	4630	4630	4630	4630	8
544	20230914	114400	239551605	4630	4630	4630	4630	19
545	20230914	114300	239463635	4630	4630	4630	4630	9
546	20230914	114200	239421965	4630	4630	4630	4630	19
547	20230914	114100	239333995	4630	4630	4630	4630	9
548	20230914	114000	239292325	4630	4630	4630	4630	238
549	20230914	113900	238190385	4630	4635	4635	4630	59
550	20230914	113800	237917030	4635	4635	4635	4635	9
551	20230914	113700	237875315	4635	4635	4635	4635	24
552	20230914	113600	237764075	4635	4635	4635	4635	30
553	20230914	113500	237625025	4635	4635	4635	4635	0
554	20230914	113400	237625025	4635	4635	4635	4635	1
555	20230914	113300	237620390	4635	4630	4635	4630	37
556	20230914	113200	237449035	4635	4635	4635	4635	0
557	20230914	113100	237449035	4635	4630	4635	4630	213
558	20230914	113000	236461875	4630	4630	4630	4630	9
559	20230914	112900	236420205	4630	4630	4630	4630	9
560	20230914	112800	236378535	4630	4630	4630	4630	38
561	20230914	112700	236202595	4630	4630	4630	4630	18
562	20230914	112600	236119255	4630	4630	4630	4630	33
563	20230914	112500	235966465	4630	4630	4630	4630	18
564	20230914	112400	235883125	4630	4630	4630	4630	38
565	20230914	112300	235707185	4630	4630	4630	4630	9
566	20230914	112200	235665515	4630	4630	4630	4630	291
567	20230914	112100	234318185	4635	4635	4635	4635	0
568	20230914	112000	234318185	4635	4635	4635	4635	210
569	20230914	111900	233344835	4635	4635	4635	4635	19
570	20230914	111800	233256770	4635	4635	4635	4635	9
571	20230914	111700	233215055	4635	4635	4635	4635	22
572	20230914	111600	233113085	4645	4635	4645	4635	651
573	20230914	111500	230095690	4635	4635	4635	4635	19
574	20230914	111400	230007625	4635	4640	4640	4635	935
575	20230914	111300	225671590	4645	4640	4645	4640	34
576	20230914	111200	225513795	4640	4640	4640	4640	0
577	20230914	111100	225513795	4640	4640	4640	4640	9
578	20230914	111000	225472035	4635	4635	4635	4635	19
579	20230914	110900	225383970	4630	4630	4630	4630	9
580	20230914	110800	225342300	4630	4630	4630	4630	19
581	20230914	110700	225254330	4630	4630	4630	4630	31
582	20230914	110600	225110800	4630	4630	4630	4630	47
583	20230914	110500	224893190	4630	4630	4630	4630	8
584	20230914	110400	224856150	4625	4625	4625	4625	442
585	20230914	110300	222811900	4625	4625	4625	4625	0
586	20230914	110200	222811900	4625	4630	4630	4625	164
587	20230914	110100	222052625	4630	4630	4630	4630	30
588	20230914	110000	221913725	4630	4625	4630	4625	94
589	20230914	105900	221478965	4645	4645	4645	4645	0
590	20230914	105800	221478965	4645	4645	4645	4645	0
591	20230914	105700	221478965	4645	4645	4645	4645	0
592	20230914	105600	221478965	4645	4645	4645	4645	105
593	20230914	105500	220991240	4645	4625	4645	4625	62
594	20230914	105400	220703930	4635	4635	4635	4635	8
595	20230914	105300	220666850	4625	4625	4625	4625	209
596	20230914	105200	219700225	4635	4625	4635	4625	48
597	20230914	105100	219478020	4625	4625	4625	4625	268
598	20230914	105000	218238520	4625	4625	4625	4625	33
599	20230914	104900	218085895	4625	4630	4640	4625	806
600	20230914	104800	214357085	4650	4650	4650	4650	0
601	20230914	104700	214357085	4650	4650	4650	4650	0
602	20230914	104600	214357085	4650	4650	4650	4650	0
603	20230914	104500	214357085	4650	4650	4650	4650	5
604	20230914	104400	214333835	4620	4620	4620	4620	9
605	20230914	104300	214292255	4620	4625	4625	4620	19
606	20230914	104200	214204455	4620	4620	4620	4620	8
607	20230914	104100	214167495	4620	4635	4650	4620	1165
608	20230914	104000	208781085	4635	4635	4635	4635	0
609	20230914	103900	208781085	4635	4635	4635	4635	0
610	20230914	103800	208781085	4635	4635	4635	4635	13
611	20230914	103700	208720830	4635	4635	4635	4635	0
612	20230914	103600	208720830	4635	4635	4635	4635	20
613	20230914	103500	208628130	4625	4630	4630	4625	1009
614	20230914	103400	203958555	4630	4630	4630	4630	117
615	20230914	103300	203416845	4630	4635	4635	4630	115
616	20230914	103200	202884365	4635	4635	4635	4635	27
617	20230914	103100	202759220	4630	4630	4630	4630	0
618	20230914	103000	202759220	4630	4630	4630	4630	28
619	20230914	102900	202629580	4630	4630	4630	4630	101
620	20230914	102800	202161950	4630	4640	4640	4630	5028
621	20230914	102700	178880350	4640	4635	4640	4635	27
622	20230914	102600	178755110	4635	4635	4635	4630	17
623	20230914	102500	178676355	4630	4630	4630	4630	326
624	20230914	102400	177166975	4630	4630	4630	4630	0
625	20230914	102300	177166975	4630	4630	4630	4630	28
626	20230914	102200	177037335	4630	4640	4640	4630	303
627	20230914	102100	175634415	4640	4640	4640	4640	0
628	20230914	102000	175634415	4640	4640	4640	4640	1
629	20230914	101900	175629775	4640	4640	4640	4640	2
630	20230914	101800	175620495	4640	4640	4640	4640	1
631	20230914	101700	175615855	4625	4625	4625	4625	9
632	20230914	101600	175574230	4625	4625	4625	4625	28
633	20230914	101500	175444730	4625	4625	4625	4625	0
634	20230914	101400	175444730	4625	4625	4625	4625	28
635	20230914	101300	175315230	4625	4625	4625	4625	0
636	20230914	101200	175315230	4625	4625	4630	4625	28
637	20230914	101100	175185725	4625	4645	4645	4625	3200
638	20230914	101000	160374865	4645	4645	4645	4645	400
639	20230914	100900	158516865	4645	4650	4650	4645	463
640	20230914	100800	156366165	4650	4650	4650	4650	37
641	20230914	100700	156194115	4650	4650	4650	4650	124
642	20230914	100600	155617515	4650	4650	4650	4650	400
643	20230914	100500	153757515	4650	4650	4650	4650	28
644	20230914	100400	153627315	4650	4650	4650	4650	7
645	20230914	100300	153594765	4655	4650	4655	4650	30
646	20230914	100200	153455255	4650	4650	4650	4650	0
647	20230914	100100	153455255	4650	4650	4650	4650	27
648	20230914	100000	153329705	4650	4650	4650	4650	1
649	20230914	095900	153325055	4675	4645	4675	4645	1310
650	20230914	095800	147206520	4625	4645	4645	4625	6263
651	20230914	095700	118182090	4645	4655	4655	4645	3414
652	20230914	095600	102303890	4660	4660	4660	4660	745
653	20230914	095500	98832190	4670	4670	4670	4670	3
654	20230914	095400	98818180	4670	4660	4670	4660	160
655	20230914	095300	98072480	4660	4660	4660	4660	157
656	20230914	095200	97340860	4655	4655	4655	4655	19
657	20230914	095100	97252415	4655	4655	4655	4655	0
658	20230914	095000	97252415	4655	4655	4655	4655	2
659	20230914	094900	97243105	4655	4660	4660	4655	1129
660	20230914	094800	91987060	4660	4655	4660	4655	104
661	20230914	094700	91502790	4655	4655	4655	4650	32
662	20230914	094600	91353920	4655	4655	4655	4655	475
663	20230914	094500	89142795	4655	4650	4655	4650	745
664	20230914	094400	85674915	4650	4655	4655	4650	1000
665	20230914	094300	81024415	4655	4655	4660	4655	714
666	20230914	094200	77700740	4655	4665	4665	4655	1087
667	20230914	094100	72639950	4660	4660	4660	4660	700
668	20230914	094000	69377950	4660	4660	4665	4660	264
669	20230914	093900	68147665	4660	4660	4660	4660	29
670	20230914	093800	68012525	4660	4660	4660	4660	19
671	20230914	093700	67923985	4660	4660	4660	4660	0
672	20230914	093600	67923985	4660	4665	4670	4660	652
673	20230914	093500	64884585	4670	4670	4670	4670	1
674	20230914	093400	64879915	4675	4665	4675	4665	20
675	20230914	093300	64786605	4675	4675	4675	4675	0
676	20230914	093200	64786605	4675	4675	4675	4675	9
677	20230914	093100	64744530	4660	4660	4660	4660	1426
678	20230914	093000	58099370	4660	4660	4660	4660	3
679	20230914	092900	58085390	4660	4660	4660	4660	432
680	20230914	092800	56072270	4655	4655	4655	4655	0
681	20230914	092700	56072270	4655	4655	4655	4655	19
682	20230914	092600	55983825	4680	4680	4680	4680	0
683	20230914	092500	55983825	4680	4680	4680	4680	1
684	20230914	092400	55979145	4680	4680	4680	4675	178
685	20230914	092300	55146195	4655	4655	4655	4655	50
686	20230914	092200	54913445	4655	4660	4660	4655	993
687	20230914	092100	50289070	4660	4660	4660	4660	142
688	20230914	092000	49627350	4660	4680	4680	4660	211
689	20230914	091900	48643370	4680	4680	4680	4680	30
690	20230914	091800	48502970	4680	4680	4680	4680	22
691	20230914	091700	48400010	4680	4680	4680	4680	72
692	20230914	091600	48063050	4680	4685	4685	4680	37
693	20230914	091500	47889855	4685	4685	4685	4685	94
694	20230914	091400	47449465	4680	4670	4680	4670	430
695	20230914	091300	45438575	4670	4655	4670	4650	51
696	20230914	091200	45201385	4650	4650	4650	4650	0
697	20230914	091100	45201385	4650	4650	4650	4650	4
698	20230914	091000	45182785	4645	4645	4645	4645	2
699	20230914	090900	45173495	4645	4650	4650	4645	520
700	20230914	090800	42758090	4645	4645	4645	4645	0
701	20230914	090700	42758090	4645	4650	4650	4645	87
702	20230914	090600	42353875	4645	4645	4645	4645	1941
703	20230914	090500	33337930	4645	4670	4670	4645	676
704	20230914	090400	30197885	4640	4655	4685	4640	1674
705	20230914	090300	22411935	4655	4685	4700	4655	1329
706	20230914	090200	16184430	4690	4685	4690	4670	1117
707	20230914	090100	10951430	4685	4665	4685	4630	604
708	20230914	090000	8143225	4665	4665	4675	4665	1745