KissMeData/083500/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193600	914078050	9750	9750	9750	9750	1246
3	20230915	193500	914078050	9750	9750	9750	9750	0
4	20230915	193400	914078050	9750	9750	9750	9750	0
5	20230915	193300	914078050	9750	9750	9750	9750	0
6	20230915	193200	914078050	9750	9750	9750	9750	0
7	20230915	193100	914078050	9750	9750	9750	9750	0
8	20230915	193000	914078050	9750	9750	9750	9750	0
9	20230915	192900	914078050	9750	9750	9750	9750	0
10	20230915	192800	914078050	9750	9750	9750	9750	0
11	20230915	192700	914078050	9750	9750	9750	9750	0
12	20230915	192600	914078050	9750	9750	9750	9750	0
13	20230915	192500	914078050	9750	9750	9750	9750	0
14	20230915	192400	914078050	9750	9750	9750	9750	0
15	20230915	192300	914078050	9750	9750	9750	9750	0
16	20230915	192200	914078050	9750	9750	9750	9750	0
17	20230915	192100	914078050	9750	9750	9750	9750	0
18	20230915	192000	914078050	9750	9750	9750	9750	0
19	20230915	191900	914078050	9750	9750	9750	9750	0
20	20230915	191800	914078050	9750	9750	9750	9750	0
21	20230915	191700	914078050	9750	9750	9750	9750	0
22	20230915	191600	914078050	9750	9750	9750	9750	0
23	20230915	191500	914078050	9750	9750	9750	9750	0
24	20230915	191400	914078050	9750	9750	9750	9750	0
25	20230915	191300	914078050	9750	9750	9750	9750	0
26	20230915	191200	914078050	9750	9750	9750	9750	0
27	20230915	191100	914078050	9750	9750	9750	9750	0
28	20230915	191000	914078050	9750	9750	9750	9750	0
29	20230915	190900	914078050	9750	9750	9750	9750	0
30	20230915	190800	914078050	9750	9750	9750	9750	0
31	20230915	190700	914078050	9750	9750	9750	9750	0
32	20230915	190600	914078050	9750	9750	9750	9750	1246
33	20230915	190500	914078050	9750	9750	9750	9750	0
34	20230915	190400	914078050	9750	9750	9750	9750	0
35	20230915	190300	914078050	9750	9750	9750	9750	0
36	20230915	190200	914078050	9750	9750	9750	9750	0
37	20230915	190100	914078050	9750	9750	9750	9750	0
38	20230915	190000	914078050	9750	9750	9750	9750	0
39	20230915	185900	914078050	9750	9750	9750	9750	0
40	20230915	185800	914078050	9750	9750	9750	9750	0
41	20230915	185700	914078050	9750	9750	9750	9750	0
42	20230915	185600	914078050	9750	9750	9750	9750	0
43	20230915	185500	914078050	9750	9750	9750	9750	0
44	20230915	185400	914078050	9750	9750	9750	9750	0
45	20230915	185300	914078050	9750	9750	9750	9750	0
46	20230915	185200	914078050	9750	9750	9750	9750	0
47	20230915	185100	914078050	9750	9750	9750	9750	0
48	20230915	185000	914078050	9750	9750	9750	9750	0
49	20230915	184900	914078050	9750	9750	9750	9750	0
50	20230915	184800	914078050	9750	9750	9750	9750	0
51	20230915	184700	914078050	9750	9750	9750	9750	0
52	20230915	184600	914078050	9750	9750	9750	9750	0
53	20230915	184500	914078050	9750	9750	9750	9750	0
54	20230915	184400	914078050	9750	9750	9750	9750	0
55	20230915	184300	914078050	9750	9750	9750	9750	0
56	20230915	184200	914078050	9750	9750	9750	9750	0
57	20230915	184100	914078050	9750	9750	9750	9750	0
58	20230915	184000	914078050	9750	9750	9750	9750	0
59	20230915	183900	914078050	9750	9750	9750	9750	0
60	20230915	183800	914078050	9750	9750	9750	9750	0
61	20230915	183700	914078050	9750	9750	9750	9750	0
62	20230915	183600	914078050	9750	9750	9750	9750	1246
63	20230915	183500	914078050	9750	9750	9750	9750	0
64	20230915	183400	914078050	9750	9750	9750	9750	0
65	20230915	183300	914078050	9750	9750	9750	9750	0
66	20230915	183200	914078050	9750	9750	9750	9750	0
67	20230915	183100	914078050	9750	9750	9750	9750	0
68	20230915	183000	914078050	9750	9750	9750	9750	0
69	20230915	182900	914078050	9750	9750	9750	9750	0
70	20230915	182800	914078050	9750	9750	9750	9750	0
71	20230915	182700	914078050	9750	9750	9750	9750	0
72	20230915	182600	914078050	9750	9750	9750	9750	0
73	20230915	182500	914078050	9750	9750	9750	9750	0
74	20230915	182400	914078050	9750	9750	9750	9750	0
75	20230915	182300	914078050	9750	9750	9750	9750	0
76	20230915	182200	914078050	9750	9750	9750	9750	0
77	20230915	182100	914078050	9750	9750	9750	9750	0
78	20230915	182000	914078050	9750	9750	9750	9750	0
79	20230915	181900	914078050	9750	9750	9750	9750	0
80	20230915	181800	914078050	9750	9750	9750	9750	0
81	20230915	181700	914078050	9750	9750	9750	9750	0
82	20230915	181600	914078050	9750	9750	9750	9750	0
83	20230915	181500	914078050	9750	9750	9750	9750	0
84	20230915	181400	914078050	9750	9750	9750	9750	0
85	20230915	181300	914078050	9750	9750	9750	9750	0
86	20230915	181200	914078050	9750	9750	9750	9750	0
87	20230915	181100	914078050	9750	9750	9750	9750	0
88	20230915	181000	914078050	9750	9750	9750	9750	0
89	20230915	180900	914078050	9750	9750	9750	9750	0
90	20230915	180800	914078050	9750	9750	9750	9750	0
91	20230915	180700	914078050	9750	9750	9750	9750	0
92	20230915	180600	914078050	9750	9750	9750	9750	1246
93	20230915	180500	914078050	9750	9750	9750	9750	0
94	20230915	180400	914078050	9750	9750	9750	9750	0
95	20230915	180300	914078050	9750	9750	9750	9750	0
96	20230915	180200	914078050	9750	9750	9750	9750	0
97	20230915	180100	914078050	9750	9750	9750	9750	0
98	20230915	180000	914078050	9750	9750	9750	9750	0
99	20230915	175900	914078050	9750	9750	9750	9750	0
100	20230915	175800	914078050	9750	9750	9750	9750	0
101	20230915	175700	914078050	9750	9750	9750	9750	0
102	20230915	175600	914078050	9750	9750	9750	9750	0
103	20230915	175500	914078050	9750	9750	9750	9750	0
104	20230915	175400	914078050	9750	9750	9750	9750	0
105	20230915	175300	914078050	9750	9750	9750	9750	0
106	20230915	175200	914078050	9750	9750	9750	9750	0
107	20230915	175100	914078050	9750	9750	9750	9750	0
108	20230915	175000	914078050	9750	9750	9750	9750	0
109	20230915	174900	914078050	9750	9750	9750	9750	0
110	20230915	174800	914078050	9750	9750	9750	9750	0
111	20230915	174700	914078050	9750	9750	9750	9750	0
112	20230915	174600	914078050	9750	9750	9750	9750	0
113	20230915	174500	914078050	9750	9750	9750	9750	0
114	20230915	174400	914078050	9750	9750	9750	9750	0
115	20230915	174300	914078050	9750	9750	9750	9750	0
116	20230915	174200	914078050	9750	9750	9750	9750	0
117	20230915	174100	914078050	9750	9750	9750	9750	0
118	20230915	174000	914078050	9750	9750	9750	9750	0
119	20230915	173900	914078050	9750	9750	9750	9750	0
120	20230915	173800	914078050	9750	9750	9750	9750	0
121	20230915	173700	914078050	9750	9750	9750	9750	0
122	20230915	173600	914078050	9750	9750	9750	9750	1246
123	20230915	173500	914078050	9750	9750	9750	9750	0
124	20230915	173400	914078050	9750	9750	9750	9750	0
125	20230915	173300	914078050	9750	9750	9750	9750	0
126	20230915	173200	914078050	9750	9750	9750	9750	0
127	20230915	173100	914078050	9750	9750	9750	9750	0
128	20230915	173000	914078050	9750	9750	9750	9750	0
129	20230915	172900	914078050	9750	9750	9750	9750	0
130	20230915	172800	914078050	9750	9750	9750	9750	0
131	20230915	172700	914078050	9750	9750	9750	9750	0
132	20230915	172600	914078050	9750	9750	9750	9750	0
133	20230915	172500	914078050	9750	9750	9750	9750	0
134	20230915	172400	914078050	9750	9750	9750	9750	0
135	20230915	172300	914078050	9750	9750	9750	9750	0
136	20230915	172200	914078050	9750	9750	9750	9750	0
137	20230915	172100	914078050	9750	9750	9750	9750	0
138	20230915	172000	914078050	9750	9750	9750	9750	0
139	20230915	171900	914078050	9750	9750	9750	9750	0
140	20230915	171800	914078050	9750	9750	9750	9750	0
141	20230915	171700	914078050	9750	9750	9750	9750	0
142	20230915	171600	914078050	9750	9750	9750	9750	0
143	20230915	171500	914078050	9750	9750	9750	9750	0
144	20230915	171400	914078050	9750	9750	9750	9750	0
145	20230915	171300	914078050	9750	9750	9750	9750	0
146	20230915	171200	914078050	9750	9750	9750	9750	0
147	20230915	171100	914078050	9750	9750	9750	9750	0
148	20230915	171000	914078050	9750	9750	9750	9750	0
149	20230915	170900	914078050	9750	9750	9750	9750	0
150	20230915	170800	914078050	9750	9750	9750	9750	0
151	20230915	170700	914078050	9750	9750	9750	9750	0
152	20230915	170600	914078050	9750	9750	9750	9750	1246
153	20230915	170500	914078050	9750	9750	9750	9750	0
154	20230915	170400	914078050	9750	9750	9750	9750	0
155	20230915	170300	914078050	9750	9750	9750	9750	0
156	20230915	170200	914078050	9750	9750	9750	9750	0
157	20230915	170100	914078050	9750	9750	9750	9750	0
158	20230915	170000	914078050	9750	9750	9750	9750	0
159	20230915	165900	914078050	9750	9750	9750	9750	0
160	20230915	165800	914078050	9750	9750	9750	9750	0
161	20230915	165700	914078050	9750	9750	9750	9750	0
162	20230915	165600	914078050	9750	9750	9750	9750	0
163	20230915	165500	914078050	9750	9750	9750	9750	0
164	20230915	165400	914078050	9750	9750	9750	9750	0
165	20230915	165300	914078050	9750	9750	9750	9750	0
166	20230915	165200	914078050	9750	9750	9750	9750	0
167	20230915	165100	914078050	9750	9750	9750	9750	0
168	20230915	165000	914078050	9750	9750	9750	9750	0
169	20230915	164900	914078050	9750	9750	9750	9750	0
170	20230915	164800	914078050	9750	9750	9750	9750	0
171	20230915	164700	914078050	9750	9750	9750	9750	0
172	20230915	164600	914078050	9750	9750	9750	9750	0
173	20230915	164500	914078050	9750	9750	9750	9750	0
174	20230915	164400	914078050	9750	9750	9750	9750	0
175	20230915	164300	914078050	9750	9750	9750	9750	0
176	20230915	164200	914078050	9750	9750	9750	9750	0
177	20230915	164100	914078050	9750	9750	9750	9750	0
178	20230915	164000	914078050	9750	9750	9750	9750	0
179	20230915	163900	914078050	9750	9750	9750	9750	0
180	20230915	163800	914078050	9750	9750	9750	9750	0
181	20230915	163700	914078050	9750	9750	9750	9750	0
182	20230915	163600	914078050	9750	9750	9750	9750	1246
183	20230915	163500	914078050	9750	9750	9750	9750	0
184	20230915	163400	914078050	9750	9750	9750	9750	0
185	20230915	163300	914078050	9750	9750	9750	9750	0
186	20230915	163200	914078050	9750	9750	9750	9750	0
187	20230915	163100	914078050	9750	9750	9750	9750	0
188	20230915	163000	914078050	9750	9750	9750	9750	0
189	20230915	162900	914078050	9750	9750	9750	9750	0
190	20230915	162800	914078050	9750	9750	9750	9750	0
191	20230915	162700	914078050	9750	9750	9750	9750	0
192	20230915	162600	914078050	9750	9750	9750	9750	0
193	20230915	162500	914078050	9750	9750	9750	9750	0
194	20230915	162400	914078050	9750	9750	9750	9750	0
195	20230915	162300	914078050	9750	9750	9750	9750	0
196	20230915	162200	914078050	9750	9750	9750	9750	0
197	20230915	162100	914078050	9750	9750	9750	9750	0
198	20230915	162000	914078050	9750	9750	9750	9750	0
199	20230915	161900	914078050	9750	9750	9750	9750	0
200	20230915	161800	914078050	9750	9750	9750	9750	0
201	20230915	161700	914078050	9750	9750	9750	9750	0
202	20230915	161600	914078050	9750	9750	9750	9750	0
203	20230915	161500	914078050	9750	9750	9750	9750	0
204	20230915	161400	914078050	9750	9750	9750	9750	0
205	20230915	161300	914078050	9750	9750	9750	9750	0
206	20230915	161200	914078050	9750	9750	9750	9750	0
207	20230915	161100	914078050	9750	9750	9750	9750	0
208	20230915	161000	914078050	9750	9750	9750	9750	0
209	20230915	160900	914078050	9750	9750	9750	9750	0
210	20230915	160800	914078050	9750	9750	9750	9750	0
211	20230915	160700	914078050	9750	9750	9750	9750	0
212	20230915	160600	914078050	9750	9750	9750	9750	1246
213	20230915	160500	914078050	9750	9750	9750	9750	0
214	20230915	160400	914078050	9750	9750	9750	9750	0
215	20230915	160300	914078050	9750	9750	9750	9750	0
216	20230915	160200	914078050	9750	9750	9750	9750	0
217	20230915	160100	914078050	9750	9750	9750	9750	0
218	20230915	160000	914078050	9750	9750	9750	9750	0
219	20230915	155900	914078050	9750	9750	9750	9750	0
220	20230915	155800	914078050	9750	9750	9750	9750	0
221	20230915	155700	914078050	9750	9750	9750	9750	0
222	20230915	155600	914078050	9750	9750	9750	9750	0
223	20230915	155500	914078050	9750	9750	9750	9750	0
224	20230915	155400	914078050	9750	9750	9750	9750	0
225	20230915	155300	914078050	9750	9750	9750	9750	0
226	20230915	155200	914078050	9750	9750	9750	9750	0
227	20230915	155100	914078050	9750	9750	9750	9750	0
228	20230915	155000	914078050	9750	9750	9750	9750	0
229	20230915	154900	914078050	9750	9750	9750	9750	0
230	20230915	154800	914078050	9750	9750	9750	9750	0
231	20230915	154700	914078050	9750	9750	9750	9750	0
232	20230915	154600	914078050	9750	9750	9750	9750	0
233	20230915	154500	914078050	9750	9750	9750	9750	0
234	20230915	154400	914078050	9750	9750	9750	9750	0
235	20230915	154300	914078050	9750	9750	9750	9750	0
236	20230915	154200	914078050	9750	9750	9750	9750	0
237	20230915	154100	914078050	9750	9750	9750	9750	0
238	20230915	154000	914078050	9750	9750	9750	9750	0
239	20230915	153900	914078050	9750	9750	9750	9750	0
240	20230915	153800	914078050	9750	9750	9750	9750	0
241	20230915	153700	914078050	9750	9750	9750	9750	0
242	20230915	153600	914078050	9750	9750	9750	9750	1246
243	20230915	153500	914078050	9750	9750	9750	9750	0
244	20230915	153400	914078050	9750	9750	9750	9750	0
245	20230915	153300	914078050	9750	9750	9750	9750	0
246	20230915	153200	914078050	9750	9750	9750	9750	0
247	20230915	153100	914078050	9750	9750	9750	9750	0
248	20230915	153000	914078050	9750	9750	9750	9750	1246
249	20230915	152900	901929550	9810	9810	9810	9810	0
250	20230915	152800	901929550	9810	9810	9810	9810	0
251	20230915	152700	901929550	9810	9810	9810	9810	0
252	20230915	152600	901929550	9810	9810	9810	9810	0
253	20230915	152500	901929550	9810	9810	9810	9810	0
254	20230915	152400	901929550	9810	9810	9810	9810	0
255	20230915	152300	901929550	9810	9810	9810	9810	0
256	20230915	152200	901929550	9810	9810	9810	9810	0
257	20230915	152100	901929550	9810	9810	9810	9810	0
258	20230915	152000	901929550	9810	9810	9810	9810	0
259	20230915	151900	901929550	9810	9810	9810	9780	121
260	20230915	151800	900744040	9810	9770	9810	9770	15
261	20230915	151700	900597450	9770	9770	9770	9770	0
262	20230915	151600	900597450	9770	9770	9770	9770	0
263	20230915	151500	900597450	9770	9770	9770	9770	0
264	20230915	151400	900597450	9770	9770	9770	9770	0
265	20230915	151300	900597450	9770	9790	9790	9770	1100
266	20230915	151200	889847680	9810	9810	9810	9810	0
267	20230915	151100	889847680	9810	9810	9810	9810	0
268	20230915	151000	889847680	9810	9810	9810	9810	9
269	20230915	150900	889759390	9780	9780	9780	9780	21
270	20230915	150800	889554010	9820	9820	9820	9820	3
271	20230915	150700	889524550	9830	9830	9830	9830	0
272	20230915	150600	889524550	9830	9780	9830	9780	2
273	20230915	150500	889504940	9780	9780	9780	9780	10
274	20230915	150400	889407140	9770	9770	9770	9770	0
275	20230915	150300	889407140	9770	9820	9820	9770	4448
276	20230915	150200	845930050	9820	9820	9820	9820	15
277	20230915	150100	845782750	9820	9820	9820	9820	65
278	20230915	150000	845144450	9820	9820	9820	9820	346
279	20230915	145900	841746730	9820	9820	9820	9820	0
280	20230915	145800	841746730	9820	9820	9820	9820	0
281	20230915	145700	841746730	9820	9820	9820	9820	0
282	20230915	145600	841746730	9820	9820	9820	9820	10
283	20230915	145500	841648530	9780	9780	9780	9780	20
284	20230915	145400	841452930	9780	9780	9780	9780	1
285	20230915	145300	841443150	9780	9790	9790	9780	1086
286	20230915	145200	830821490	9780	9800	9800	9780	367
287	20230915	145100	827225170	9830	9830	9830	9830	0
288	20230915	145000	827225170	9830	9830	9830	9830	5
289	20230915	144900	827176020	9830	9830	9830	9830	1
290	20230915	144800	827166190	9830	9830	9830	9830	1
291	20230915	144700	827156360	9790	9790	9790	9790	1
292	20230915	144600	827146570	9780	9790	9790	9780	590
293	20230915	144500	821371340	9830	9830	9830	9830	0
294	20230915	144400	821371340	9830	9830	9830	9830	0
295	20230915	144300	821371340	9830	9830	9830	9830	0
296	20230915	144200	821371340	9830	9830	9830	9830	0
297	20230915	144100	821371340	9830	9830	9830	9830	0
298	20230915	144000	821371340	9830	9820	9830	9820	101
299	20230915	143900	820379510	9830	9830	9830	9830	0
300	20230915	143800	820379510	9830	9830	9830	9830	0
301	20230915	143700	820379510	9830	9830	9830	9830	0
302	20230915	143600	820379510	9830	9830	9830	9830	4
303	20230915	143500	820340190	9830	9830	9830	9830	1
304	20230915	143400	820330360	9770	9770	9770	9770	0
305	20230915	143300	820330360	9770	9770	9770	9770	250
306	20230915	143200	817887860	9780	9780	9780	9780	35
307	20230915	143100	817545560	9770	9770	9770	9770	0
308	20230915	143000	817545560	9770	9770	9770	9770	0
309	20230915	142900	817545560	9770	9790	9790	9770	584
310	20230915	142800	811830570	9820	9820	9820	9820	0
311	20230915	142700	811830570	9820	9820	9820	9820	0
312	20230915	142600	811830570	9820	9780	9830	9780	204
313	20230915	142500	809835280	9780	9780	9780	9780	100
314	20230915	142400	808857280	9780	9780	9780	9780	0
315	20230915	142300	808857280	9780	9780	9780	9780	300
316	20230915	142200	805923280	9830	9830	9830	9830	2
317	20230915	142100	805903620	9830	9780	9830	9780	2
318	20230915	142000	805884010	9790	9790	9790	9790	100
319	20230915	141900	804905010	9780	9830	9830	9770	1083
320	20230915	141800	794291750	9830	9830	9830	9830	558
321	20230915	141700	788806610	9840	9840	9840	9840	60
322	20230915	141600	788216210	9870	9870	9870	9870	0
323	20230915	141500	788216210	9870	9860	9870	9860	20
324	20230915	141400	788018820	9870	9870	9870	9870	0
325	20230915	141300	788018820	9870	9870	9870	9870	0
326	20230915	141200	788018820	9870	9860	9870	9860	33
327	20230915	141100	787693120	9860	9860	9860	9860	0
328	20230915	141000	787693120	9860	9860	9860	9860	0
329	20230915	140900	787693120	9860	9860	9860	9860	1
330	20230915	140800	787683260	9830	9830	9830	9830	156
331	20230915	140700	786149780	9830	9830	9830	9830	2
332	20230915	140600	786130120	9820	9850	9860	9820	121
333	20230915	140500	784937120	9860	9860	9860	9860	0
334	20230915	140400	784937120	9860	9860	9860	9860	0
335	20230915	140300	784937120	9860	9860	9860	9860	50
336	20230915	140200	784444120	9860	9850	9860	9850	10
337	20230915	140100	784345530	9850	9850	9850	9850	0
338	20230915	140000	784345530	9850	9850	9850	9850	0
339	20230915	135900	784345530	9850	9850	9850	9850	0
340	20230915	135800	784345530	9850	9850	9850	9850	168
341	20230915	135700	782690730	9850	9850	9850	9850	0
342	20230915	135600	782690730	9850	9850	9850	9850	0
343	20230915	135500	782690730	9850	9850	9850	9850	0
344	20230915	135400	782690730	9850	9850	9850	9850	0
345	20230915	135300	782690730	9850	9850	9850	9850	24
346	20230915	135200	782454330	9850	9850	9850	9850	6
347	20230915	135100	782395230	9850	9850	9850	9850	0
348	20230915	135000	782395230	9850	9850	9850	9850	2
349	20230915	134900	782375530	9830	9830	9830	9830	0
350	20230915	134800	782375530	9830	9830	9830	9830	70
351	20230915	134700	781687430	9800	9800	9800	9800	0
352	20230915	134600	781687430	9800	9800	9800	9800	0
353	20230915	134500	781687430	9800	9800	9800	9800	0
354	20230915	134400	781687430	9800	9800	9800	9800	683
355	20230915	134300	774994030	9800	9800	9800	9800	203
356	20230915	134200	773004630	9800	9800	9800	9800	2
357	20230915	134100	772985030	9790	9790	9790	9790	11
358	20230915	134000	772877340	9800	9800	9800	9800	0
359	20230915	133900	772877340	9800	9800	9800	9800	375
360	20230915	133800	769202340	9800	9800	9800	9800	76
361	20230915	133700	768457540	9800	9800	9800	9800	275
362	20230915	133600	765762540	9800	9800	9800	9800	0
363	20230915	133500	765762540	9800	9800	9800	9800	10
364	20230915	133400	765664540	9790	9790	9790	9790	752
365	20230915	133300	758302460	9790	9790	9790	9790	505
366	20230915	133200	753358510	9790	9790	9790	9790	9
367	20230915	133100	753270400	9800	9800	9800	9800	1
368	20230915	133000	753260600	9790	9790	9790	9790	74
369	20230915	132900	752536140	9800	9800	9800	9790	719
370	20230915	132800	745491020	9800	9810	9810	9800	1323
371	20230915	132700	732525320	9850	9850	9850	9850	0
372	20230915	132600	732525320	9850	9850	9850	9850	0
373	20230915	132500	732525320	9850	9850	9850	9850	100
374	20230915	132400	731540320	9840	9830	9840	9830	11
375	20230915	132300	731432180	9810	9810	9810	9810	0
376	20230915	132200	731432180	9810	9810	9810	9810	0
377	20230915	132100	731432180	9810	9810	9810	9810	265
378	20230915	132000	728832530	9850	9850	9850	9850	20
379	20230915	131900	728635530	9850	9850	9850	9850	0
380	20230915	131800	728635530	9850	9830	9850	9830	569
381	20230915	131700	723038740	9820	9820	9820	9820	5
382	20230915	131600	722989640	9820	9820	9820	9820	9
383	20230915	131500	722901260	9820	9820	9820	9820	18
384	20230915	131400	722724500	9820	9820	9820	9820	503
385	20230915	131300	717785040	9830	9830	9830	9830	25
386	20230915	131200	717539290	9830	9830	9830	9830	29
387	20230915	131100	717254220	9830	9820	9830	9820	165
388	20230915	131000	715633470	9830	9840	9840	9830	933
389	20230915	130900	706457690	9850	9840	9850	9840	348
390	20230915	130800	703030670	9850	9850	9850	9850	197
391	20230915	130700	701090220	9870	9870	9870	9870	0
392	20230915	130600	701090220	9870	9870	9870	9870	1
393	20230915	130500	701080350	9850	9850	9850	9850	14
394	20230915	130400	700942450	9870	9870	9870	9870	0
395	20230915	130300	700942450	9870	9850	9870	9850	2
396	20230915	130200	700922730	9840	9840	9840	9840	1
397	20230915	130100	700912890	9870	9870	9870	9870	1
398	20230915	130000	700903020	9850	9850	9850	9850	260
399	20230915	125900	698342020	9850	9850	9850	9850	0
400	20230915	125800	698342020	9850	9850	9850	9850	0
401	20230915	125700	698342020	9850	9850	9850	9850	2
402	20230915	125600	698322320	9850	9850	9850	9850	0
403	20230915	125500	698322320	9850	9860	9860	9850	395
404	20230915	125400	694431530	9860	9860	9860	9860	0
405	20230915	125300	694431530	9860	9860	9860	9860	0
406	20230915	125200	694431530	9860	9860	9860	9860	90
407	20230915	125100	693544130	9860	9860	9860	9860	0
408	20230915	125000	693544130	9860	9860	9860	9860	0
409	20230915	124900	693544130	9860	9860	9860	9860	19
410	20230915	124800	693356790	9870	9870	9870	9870	0
411	20230915	124700	693356790	9870	9870	9870	9870	130
412	20230915	124600	692073690	9870	9870	9870	9870	0
413	20230915	124500	692073690	9870	9870	9870	9870	0
414	20230915	124400	692073690	9870	9870	9870	9870	0
415	20230915	124300	692073690	9870	9870	9870	9870	0
416	20230915	124200	692073690	9870	9870	9870	9870	0
417	20230915	124100	692073690	9870	9870	9870	9870	0
418	20230915	124000	692073690	9870	9870	9870	9870	1
419	20230915	123900	692063820	9870	9870	9870	9870	0
420	20230915	123800	692063820	9870	9870	9870	9870	0
421	20230915	123700	692063820	9870	9870	9870	9870	0
422	20230915	123600	692063820	9870	9900	9900	9870	7
423	20230915	123500	691994670	9860	9860	9860	9860	0
424	20230915	123400	691994670	9860	9860	9860	9860	0
425	20230915	123300	691994670	9860	9870	9870	9860	170
426	20230915	123200	690317970	9860	9860	9860	9860	0
427	20230915	123100	690317970	9860	9860	9860	9860	0
428	20230915	123000	690317970	9860	9860	9860	9860	12
429	20230915	122900	690199650	9860	9870	9870	9860	151
430	20230915	122800	688709770	9870	9870	9870	9870	0
431	20230915	122700	688709770	9870	9870	9870	9870	441
432	20230915	122600	684357100	9870	9870	9870	9870	15
433	20230915	122500	684209050	9860	9860	9860	9860	0
434	20230915	122400	684209050	9860	9870	9870	9860	170
435	20230915	122300	682532650	9860	9860	9860	9860	0
436	20230915	122200	682532650	9860	9860	9860	9860	0
437	20230915	122100	682532650	9860	9860	9860	9860	222
438	20230915	122000	680343730	9860	9860	9860	9860	0
439	20230915	121900	680343730	9860	9860	9860	9860	100
440	20230915	121800	679357730	9870	9870	9870	9870	0
441	20230915	121700	679357730	9870	9870	9870	9870	5
442	20230915	121600	679308380	9870	9870	9870	9870	100
443	20230915	121500	678321380	9870	9870	9870	9870	1
444	20230915	121400	678311510	9850	9850	9850	9850	9
445	20230915	121300	678222860	9850	9850	9850	9850	0
446	20230915	121200	678222860	9850	9850	9850	9850	0
447	20230915	121100	678222860	9850	9850	9850	9850	321
448	20230915	121000	675061010	9850	9850	9850	9850	0
449	20230915	120900	675061010	9850	9850	9850	9850	50
450	20230915	120800	674568510	9850	9850	9850	9850	1
451	20230915	120700	674558660	9850	9850	9850	9850	0
452	20230915	120600	674558660	9850	9850	9850	9850	0
453	20230915	120500	674558660	9850	9850	9850	9850	1
454	20230915	120400	674548810	9840	9840	9840	9840	73
455	20230915	120300	673830490	9850	9850	9850	9850	0
456	20230915	120200	673830490	9850	9850	9850	9850	0
457	20230915	120100	673830490	9850	9850	9850	9850	60
458	20230915	120000	673239490	9850	9850	9850	9850	0
459	20230915	115900	673239490	9850	9850	9850	9850	1
460	20230915	115800	673229640	9830	9830	9830	9830	1
461	20230915	115700	673219810	9840	9840	9840	9840	36
462	20230915	115600	672865570	9840	9840	9840	9840	0
463	20230915	115500	672865570	9840	9840	9840	9840	112
464	20230915	115400	671763490	9820	9820	9820	9820	0
465	20230915	115300	671763490	9820	9820	9820	9820	6
466	20230915	115200	671704570	9820	9820	9820	9820	2
467	20230915	115100	671684930	9850	9850	9850	9850	0
468	20230915	115000	671684930	9850	9850	9850	9850	0
469	20230915	114900	671684930	9850	9850	9850	9850	0
470	20230915	114800	671684930	9850	9850	9850	9850	0
471	20230915	114700	671684930	9850	9850	9850	9850	0
472	20230915	114600	671684930	9850	9850	9850	9850	101
473	20230915	114500	670690080	9850	9850	9850	9810	3
474	20230915	114400	670660570	9810	9810	9810	9810	0
475	20230915	114300	670660570	9810	9810	9810	9810	0
476	20230915	114200	670660570	9810	9810	9810	9810	10
477	20230915	114100	670562470	9810	9810	9810	9810	38
478	20230915	114000	670189690	9810	9810	9810	9810	4
479	20230915	113900	670150450	9810	9810	9810	9810	0
480	20230915	113800	670150450	9810	9810	9810	9810	0
481	20230915	113700	670150450	9810	9810	9810	9810	0
482	20230915	113600	670150450	9810	9810	9810	9810	0
483	20230915	113500	670150450	9810	9810	9810	9810	14
484	20230915	113400	670013110	9810	9810	9810	9810	0
485	20230915	113300	670013110	9810	9810	9810	9810	0
486	20230915	113200	670013110	9810	9810	9810	9810	100
487	20230915	113100	669032110	9850	9850	9850	9850	70
488	20230915	113000	668342610	9850	9810	9850	9810	211
489	20230915	112900	666272660	9800	9830	9830	9800	1948
490	20230915	112800	647152470	9830	9830	9830	9830	0
491	20230915	112700	647152470	9830	9830	9830	9830	0
492	20230915	112600	647152470	9830	9830	9830	9830	0
493	20230915	112500	647152470	9830	9830	9830	9830	0
494	20230915	112400	647152470	9830	9830	9830	9830	96
495	20230915	112300	646208790	9830	9830	9830	9830	75
496	20230915	112200	645471540	9830	9830	9830	9830	1607
497	20230915	112100	629674730	9850	9850	9850	9850	0
498	20230915	112000	629674730	9850	9850	9850	9850	4
499	20230915	111900	629635330	9850	9850	9850	9850	0
500	20230915	111800	629635330	9850	9850	9850	9850	0
501	20230915	111700	629635330	9850	9850	9850	9850	0
502	20230915	111600	629635330	9850	9850	9850	9850	1
503	20230915	111500	629625480	9830	9840	9840	9830	386
504	20230915	111400	625828850	9840	9840	9840	9840	0
505	20230915	111300	625828850	9840	9840	9840	9840	0
506	20230915	111200	625828850	9840	9840	9840	9840	0
507	20230915	111100	625828850	9840	9840	9840	9840	5
508	20230915	111000	625779650	9840	9840	9840	9840	0
509	20230915	110900	625779650	9840	9840	9840	9840	0
510	20230915	110800	625779650	9840	9840	9840	9840	5
511	20230915	110700	625730450	9840	9840	9840	9840	60
512	20230915	110600	625140050	9840	9840	9840	9840	0
513	20230915	110500	625140050	9840	9840	9840	9840	57
514	20230915	110400	624579170	9840	9840	9840	9840	0
515	20230915	110300	624579170	9840	9840	9840	9840	0
516	20230915	110200	624579170	9840	9840	9840	9840	1
517	20230915	110100	624569330	9840	9840	9840	9840	0
518	20230915	110000	624569330	9840	9840	9840	9840	9
519	20230915	105900	624480770	9850	9840	9850	9840	43
520	20230915	105800	624057250	9840	9830	9850	9830	686
521	20230915	105700	617307390	9830	9830	9830	9830	21
522	20230915	105600	617100960	9830	9830	9830	9830	204
523	20230915	105500	615095640	9840	9840	9840	9840	10
524	20230915	105400	614997240	9840	9850	9850	9840	1201
525	20230915	105300	603177330	9850	9850	9850	9850	0
526	20230915	105200	603177330	9850	9850	9850	9850	5
527	20230915	105100	603128080	9850	9850	9850	9840	144
528	20230915	105000	601710130	9850	9850	9850	9850	0
529	20230915	104900	601710130	9850	9850	9850	9850	0
530	20230915	104800	601710130	9850	9850	9850	9850	0
531	20230915	104700	601710130	9850	9850	9850	9850	500
532	20230915	104600	596785130	9850	9850	9850	9850	0
533	20230915	104500	596785130	9850	9850	9850	9850	203
534	20230915	104400	594785580	9840	9840	9840	9840	59
535	20230915	104300	594205020	9850	9860	9860	9850	850
536	20230915	104200	585829380	9860	9860	9860	9860	186
537	20230915	104100	583995420	9870	9870	9870	9870	0
538	20230915	104000	583995420	9870	9870	9870	9870	0
539	20230915	103900	583995420	9870	9870	9870	9870	0
540	20230915	103800	583995420	9870	9870	9870	9870	0
541	20230915	103700	583995420	9870	9870	9870	9870	1
542	20230915	103600	583985550	9860	9850	9860	9850	11
543	20230915	103500	583877190	9860	9870	9870	9860	415
544	20230915	103400	579784720	9880	9880	9880	9880	647
545	20230915	103300	573392360	9880	9900	9900	9880	58
546	20230915	103200	572818210	9910	9900	9910	9900	368
547	20230915	103100	569171530	9900	9890	9900	9880	51
548	20230915	103000	568667570	9890	9890	9890	9890	0
549	20230915	102900	568667570	9890	9890	9890	9890	0
550	20230915	102800	568667570	9890	9890	9890	9890	30
551	20230915	102700	568370870	9890	9890	9890	9890	112
552	20230915	102600	567263190	9910	9910	9910	9910	1
553	20230915	102500	567253280	9890	9890	9890	9890	0
554	20230915	102400	567253280	9890	9890	9890	9890	1
555	20230915	102300	567243390	9890	9890	9890	9890	32
556	20230915	102200	566926910	9920	9920	9920	9920	741
557	20230915	102100	559576190	9920	9920	9920	9920	0
558	20230915	102000	559576190	9920	9880	9920	9880	11
559	20230915	101900	559467310	9910	9910	9910	9910	504
560	20230915	101800	554472670	9910	9910	9910	9910	0
561	20230915	101700	554472670	9910	9880	9910	9880	51
562	20230915	101600	553968760	9880	9880	9880	9880	0
563	20230915	101500	553968760	9880	9880	9880	9880	4
564	20230915	101400	553929240	9910	9910	9910	9910	0
565	20230915	101300	553929240	9910	9910	9910	9910	1
566	20230915	101200	553919330	9870	9870	9870	9870	4
567	20230915	101100	553879850	9920	9920	9920	9920	1
568	20230915	101000	553869930	9920	9920	9920	9870	184
569	20230915	100900	552053750	9910	9910	9910	9910	115
570	20230915	100800	550914100	9920	9910	9920	9910	200
571	20230915	100700	548930170	9920	9900	9920	9900	105
572	20230915	100600	547889670	9910	9910	9910	9910	0
573	20230915	100500	547889670	9910	9910	9910	9910	0
574	20230915	100400	547889670	9910	9910	9910	9910	0
575	20230915	100300	547889670	9910	9850	9910	9840	301
576	20230915	100200	544916690	9850	9850	9850	9850	10
577	20230915	100100	544818190	9850	9860	9860	9850	200
578	20230915	100000	542847070	9860	9850	9860	9850	138
579	20230915	095900	541486670	9860	9860	9860	9860	10
580	20230915	095800	541388070	9860	9860	9860	9860	366
581	20230915	095700	537779310	9860	9870	9870	9860	247
582	20230915	095600	535342840	9870	9890	9890	9870	566
583	20230915	095500	529750570	9890	9910	9910	9890	1191
584	20230915	095400	517963990	9910	9910	9910	9910	1
585	20230915	095300	517954080	9930	9920	9930	9920	100
586	20230915	095200	516961490	9930	9930	9930	9930	3
587	20230915	095100	516931700	9910	9910	9910	9910	200
588	20230915	095000	514949700	9930	9930	9930	9930	4
589	20230915	094900	514909980	9930	9930	9930	9930	0
590	20230915	094800	514909980	9930	9930	9930	9930	0
591	20230915	094700	514909980	9930	9930	9930	9930	0
592	20230915	094600	514909980	9930	9930	9930	9930	47
593	20230915	094500	514443270	9900	9900	9930	9900	681
594	20230915	094400	507701340	9900	9900	9900	9900	15
595	20230915	094300	507552840	9900	9910	9910	9900	2383
596	20230915	094200	483959410	9940	9940	9940	9910	232
597	20230915	094100	481658090	9930	9930	9930	9930	3
598	20230915	094000	481628300	9970	9970	9970	9970	0
599	20230915	093900	481628300	9970	9960	9970	9960	1753
600	20230915	093800	464152850	9970	9930	9970	9930	3880
601	20230915	093700	425509470	9960	9920	9960	9920	1058
602	20230915	093600	414985650	9910	9910	9920	9910	515
603	20230915	093500	409881000	9920	9920	9920	9920	0
604	20230915	093400	409881000	9920	9920	9920	9920	0
605	20230915	093300	409881000	9920	9920	9920	9920	5
606	20230915	093200	409831400	9920	9880	9920	9880	764
607	20230915	093100	402270580	9880	9890	9890	9880	16
608	20230915	093000	402112490	9880	9890	9890	9880	21
609	20230915	092900	401904810	9890	9880	9890	9860	843
610	20230915	092800	393582990	9920	9920	9920	9880	1131
611	20230915	092700	382403390	9920	9890	9920	9890	44
612	20230915	092600	381968140	9890	9890	9890	9890	515
613	20230915	092500	376874790	9930	9900	9930	9900	125
614	20230915	092400	375637110	9930	9930	9930	9930	3
615	20230915	092300	375607320	9930	9950	9950	9930	4
616	20230915	092200	375567540	9950	9890	9950	9880	1338
617	20230915	092100	362322460	9860	9860	9890	9850	1086
618	20230915	092000	351623280	9890	9860	9890	9860	193
619	20230915	091900	349719600	9840	9820	9860	9820	428
620	20230915	091800	345505180	9830	9860	9860	9810	2526
621	20230915	091700	320650720	9870	9890	9890	9860	1912
622	20230915	091600	301776100	9900	9940	9940	9900	139
623	20230915	091500	300399300	9910	9910	9910	9900	635
624	20230915	091400	294112310	9890	9900	9920	9890	1490
625	20230915	091300	279354800	9890	9890	9890	9890	535
626	20230915	091200	274063650	9880	9890	9890	9880	1010
627	20230915	091100	264078990	9940	9870	9940	9870	639
628	20230915	091000	257758070	9880	9880	9880	9870	847
629	20230915	090900	249389770	9880	9930	9930	9880	2866
630	20230915	090800	221008890	9940	9940	9940	9940	502
631	20230915	090700	216019010	9950	9920	9950	9880	534
632	20230915	090600	210722440	9970	9970	9970	9970	15
633	20230915	090500	210572890	9910	9900	9970	9880	2517
634	20230915	090400	185607610	9910	9950	9950	9910	1495
635	20230915	090300	170771680	9950	9950	9950	9950	286
636	20230915	090200	167925980	9950	10090	10090	9950	2788
637	20230915	090100	139973910	10090	10040	10100	9990	10821
638	20230915	090000	31109320	10040	9850	10050	9850	3145