KissMeData/035890/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190800	534587430	1395	1395	1395	1395	15100
3	20230915	190700	534587430	1395	1395	1395	1395	0
4	20230915	190600	534587430	1395	1395	1395	1395	0
5	20230915	190500	534587430	1395	1395	1395	1395	0
6	20230915	190400	534587430	1395	1395	1395	1395	0
7	20230915	190300	534587430	1395	1395	1395	1395	0
8	20230915	190200	534587430	1395	1395	1395	1395	0
9	20230915	190100	534587430	1395	1395	1395	1395	0
10	20230915	190000	534587430	1395	1395	1395	1395	0
11	20230915	185900	534587430	1395	1395	1395	1395	0
12	20230915	185800	534587430	1395	1395	1395	1395	0
13	20230915	185700	534587430	1395	1395	1395	1395	0
14	20230915	185600	534587430	1395	1395	1395	1395	0
15	20230915	185500	534587430	1395	1395	1395	1395	0
16	20230915	185400	534587430	1395	1395	1395	1395	0
17	20230915	185300	534587430	1395	1395	1395	1395	0
18	20230915	185200	534587430	1395	1395	1395	1395	0
19	20230915	185100	534587430	1395	1395	1395	1395	0
20	20230915	185000	534587430	1395	1395	1395	1395	0
21	20230915	184900	534587430	1395	1395	1395	1395	0
22	20230915	184800	534587430	1395	1395	1395	1395	0
23	20230915	184700	534587430	1395	1395	1395	1395	0
24	20230915	184600	534587430	1395	1395	1395	1395	0
25	20230915	184500	534587430	1395	1395	1395	1395	0
26	20230915	184400	534587430	1395	1395	1395	1395	0
27	20230915	184300	534587430	1395	1395	1395	1395	0
28	20230915	184200	534587430	1395	1395	1395	1395	0
29	20230915	184100	534587430	1395	1395	1395	1395	0
30	20230915	184000	534587430	1395	1395	1395	1395	0
31	20230915	183900	534587430	1395	1395	1395	1395	0
32	20230915	183800	534587430	1395	1395	1395	1395	15100
33	20230915	183700	534587430	1395	1395	1395	1395	0
34	20230915	183600	534587430	1395	1395	1395	1395	0
35	20230915	183500	534587430	1395	1395	1395	1395	0
36	20230915	183400	534587430	1395	1395	1395	1395	0
37	20230915	183300	534587430	1395	1395	1395	1395	0
38	20230915	183200	534587430	1395	1395	1395	1395	0
39	20230915	183100	534587430	1395	1395	1395	1395	0
40	20230915	183000	534587430	1395	1395	1395	1395	0
41	20230915	182900	534587430	1395	1395	1395	1395	0
42	20230915	182800	534587430	1395	1395	1395	1395	0
43	20230915	182700	534587430	1395	1395	1395	1395	0
44	20230915	182600	534587430	1395	1395	1395	1395	0
45	20230915	182500	534587430	1395	1395	1395	1395	0
46	20230915	182400	534587430	1395	1395	1395	1395	0
47	20230915	182300	534587430	1395	1395	1395	1395	0
48	20230915	182200	534587430	1395	1395	1395	1395	0
49	20230915	182100	534587430	1395	1395	1395	1395	0
50	20230915	182000	534587430	1395	1395	1395	1395	0
51	20230915	181900	534587430	1395	1395	1395	1395	0
52	20230915	181800	534587430	1395	1395	1395	1395	0
53	20230915	181700	534587430	1395	1395	1395	1395	0
54	20230915	181600	534587430	1395	1395	1395	1395	0
55	20230915	181500	534587430	1395	1395	1395	1395	0
56	20230915	181400	534587430	1395	1395	1395	1395	0
57	20230915	181300	534587430	1395	1395	1395	1395	0
58	20230915	181200	534587430	1395	1395	1395	1395	0
59	20230915	181100	534587430	1395	1395	1395	1395	0
60	20230915	181000	534587430	1395	1395	1395	1395	0
61	20230915	180900	534587430	1395	1395	1395	1395	0
62	20230915	180800	534587430	1395	1395	1395	1395	15100
63	20230915	180700	534587430	1395	1395	1395	1395	0
64	20230915	180600	534587430	1395	1395	1395	1395	0
65	20230915	180500	534587430	1395	1395	1395	1395	0
66	20230915	180400	534587430	1395	1395	1395	1395	0
67	20230915	180300	534587430	1395	1395	1395	1395	0
68	20230915	180200	534587430	1395	1395	1395	1395	0
69	20230915	180100	534587430	1395	1395	1395	1395	0
70	20230915	180000	534587430	1395	1395	1395	1395	0
71	20230915	175900	534587430	1395	1395	1395	1395	0
72	20230915	175800	534587430	1395	1395	1395	1395	0
73	20230915	175700	534587430	1395	1395	1395	1395	0
74	20230915	175600	534587430	1395	1395	1395	1395	0
75	20230915	175500	534587430	1395	1395	1395	1395	0
76	20230915	175400	534587430	1395	1395	1395	1395	0
77	20230915	175300	534587430	1395	1395	1395	1395	0
78	20230915	175200	534587430	1395	1395	1395	1395	0
79	20230915	175100	534587430	1395	1395	1395	1395	0
80	20230915	175000	534587430	1395	1395	1395	1395	0
81	20230915	174900	534587430	1395	1395	1395	1395	0
82	20230915	174800	534587430	1395	1395	1395	1395	0
83	20230915	174700	534587430	1395	1395	1395	1395	0
84	20230915	174600	534587430	1395	1395	1395	1395	0
85	20230915	174500	534587430	1395	1395	1395	1395	0
86	20230915	174400	534587430	1395	1395	1395	1395	0
87	20230915	174300	534587430	1395	1395	1395	1395	0
88	20230915	174200	534587430	1395	1395	1395	1395	0
89	20230915	174100	534587430	1395	1395	1395	1395	0
90	20230915	174000	534587430	1395	1395	1395	1395	0
91	20230915	173900	534587430	1395	1395	1395	1395	0
92	20230915	173800	534587430	1395	1395	1395	1395	15100
93	20230915	173700	534587430	1395	1395	1395	1395	0
94	20230915	173600	534587430	1395	1395	1395	1395	0
95	20230915	173500	534587430	1395	1395	1395	1395	0
96	20230915	173400	534587430	1395	1395	1395	1395	0
97	20230915	173300	534587430	1395	1395	1395	1395	0
98	20230915	173200	534587430	1395	1395	1395	1395	0
99	20230915	173100	534587430	1395	1395	1395	1395	0
100	20230915	173000	534587430	1395	1395	1395	1395	0
101	20230915	172900	534587430	1395	1395	1395	1395	0
102	20230915	172800	534587430	1395	1395	1395	1395	0
103	20230915	172700	534587430	1395	1395	1395	1395	0
104	20230915	172600	534587430	1395	1395	1395	1395	0
105	20230915	172500	534587430	1395	1395	1395	1395	0
106	20230915	172400	534587430	1395	1395	1395	1395	0
107	20230915	172300	534587430	1395	1395	1395	1395	0
108	20230915	172200	534587430	1395	1395	1395	1395	0
109	20230915	172100	534587430	1395	1395	1395	1395	0
110	20230915	172000	534587430	1395	1395	1395	1395	0
111	20230915	171900	534587430	1395	1395	1395	1395	0
112	20230915	171800	534587430	1395	1395	1395	1395	0
113	20230915	171700	534587430	1395	1395	1395	1395	0
114	20230915	171600	534587430	1395	1395	1395	1395	0
115	20230915	171500	534587430	1395	1395	1395	1395	0
116	20230915	171400	534587430	1395	1395	1395	1395	0
117	20230915	171300	534587430	1395	1395	1395	1395	0
118	20230915	171200	534587430	1395	1395	1395	1395	0
119	20230915	171100	534587430	1395	1395	1395	1395	0
120	20230915	171000	534587430	1395	1395	1395	1395	0
121	20230915	170900	534587430	1395	1395	1395	1395	0
122	20230915	170800	534587430	1395	1395	1395	1395	15100
123	20230915	170700	534587430	1395	1395	1395	1395	0
124	20230915	170600	534587430	1395	1395	1395	1395	0
125	20230915	170500	534587430	1395	1395	1395	1395	0
126	20230915	170400	534587430	1395	1395	1395	1395	0
127	20230915	170300	534587430	1395	1395	1395	1395	0
128	20230915	170200	534587430	1395	1395	1395	1395	0
129	20230915	170100	534587430	1395	1395	1395	1395	0
130	20230915	170000	534587430	1395	1395	1395	1395	0
131	20230915	165900	534587430	1395	1395	1395	1395	0
132	20230915	165800	534587430	1395	1395	1395	1395	0
133	20230915	165700	534587430	1395	1395	1395	1395	0
134	20230915	165600	534587430	1395	1395	1395	1395	0
135	20230915	165500	534587430	1395	1395	1395	1395	0
136	20230915	165400	534587430	1395	1395	1395	1395	0
137	20230915	165300	534587430	1395	1395	1395	1395	0
138	20230915	165200	534587430	1395	1395	1395	1395	0
139	20230915	165100	534587430	1395	1395	1395	1395	0
140	20230915	165000	534587430	1395	1395	1395	1395	0
141	20230915	164900	534587430	1395	1395	1395	1395	0
142	20230915	164800	534587430	1395	1395	1395	1395	0
143	20230915	164700	534587430	1395	1395	1395	1395	0
144	20230915	164600	534587430	1395	1395	1395	1395	0
145	20230915	164500	534587430	1395	1395	1395	1395	0
146	20230915	164400	534587430	1395	1395	1395	1395	0
147	20230915	164300	534587430	1395	1395	1395	1395	0
148	20230915	164200	534587430	1395	1395	1395	1395	0
149	20230915	164100	534587430	1395	1395	1395	1395	0
150	20230915	164000	534587430	1395	1395	1395	1395	0
151	20230915	163900	534587430	1395	1395	1395	1395	0
152	20230915	163800	534587430	1395	1395	1395	1395	15100
153	20230915	163700	534587430	1395	1395	1395	1395	0
154	20230915	163600	534587430	1395	1395	1395	1395	0
155	20230915	163500	534587430	1395	1395	1395	1395	0
156	20230915	163400	534587430	1395	1395	1395	1395	0
157	20230915	163300	534587430	1395	1395	1395	1395	0
158	20230915	163200	534587430	1395	1395	1395	1395	0
159	20230915	163100	534587430	1395	1395	1395	1395	0
160	20230915	163000	534587430	1395	1395	1395	1395	0
161	20230915	162900	534587430	1395	1395	1395	1395	0
162	20230915	162800	534587430	1395	1395	1395	1395	0
163	20230915	162700	534587430	1395	1395	1395	1395	0
164	20230915	162600	534587430	1395	1395	1395	1395	0
165	20230915	162500	534587430	1395	1395	1395	1395	0
166	20230915	162400	534587430	1395	1395	1395	1395	0
167	20230915	162300	534587430	1395	1395	1395	1395	0
168	20230915	162200	534587430	1395	1395	1395	1395	0
169	20230915	162100	534587430	1395	1395	1395	1395	0
170	20230915	162000	534587430	1395	1395	1395	1395	0
171	20230915	161900	534587430	1395	1395	1395	1395	0
172	20230915	161800	534587430	1395	1395	1395	1395	0
173	20230915	161700	534587430	1395	1395	1395	1395	0
174	20230915	161600	534587430	1395	1395	1395	1395	0
175	20230915	161500	534587430	1395	1395	1395	1395	0
176	20230915	161400	534587430	1395	1395	1395	1395	0
177	20230915	161300	534587430	1395	1395	1395	1395	0
178	20230915	161200	534587430	1395	1395	1395	1395	0
179	20230915	161100	534587430	1395	1395	1395	1395	0
180	20230915	161000	534587430	1395	1395	1395	1395	0
181	20230915	160900	534587430	1395	1395	1395	1395	0
182	20230915	160800	534587430	1395	1395	1395	1395	15100
183	20230915	160700	534587430	1395	1395	1395	1395	0
184	20230915	160600	534587430	1395	1395	1395	1395	0
185	20230915	160500	534587430	1395	1395	1395	1395	0
186	20230915	160400	534587430	1395	1395	1395	1395	0
187	20230915	160300	534587430	1395	1395	1395	1395	0
188	20230915	160200	534587430	1395	1395	1395	1395	0
189	20230915	160100	534587430	1395	1395	1395	1395	0
190	20230915	160000	534587430	1395	1395	1395	1395	0
191	20230915	155900	534587430	1395	1395	1395	1395	0
192	20230915	155800	534587430	1395	1395	1395	1395	0
193	20230915	155700	534587430	1395	1395	1395	1395	0
194	20230915	155600	534587430	1395	1395	1395	1395	0
195	20230915	155500	534587430	1395	1395	1395	1395	0
196	20230915	155400	534587430	1395	1395	1395	1395	0
197	20230915	155300	534587430	1395	1395	1395	1395	0
198	20230915	155200	534587430	1395	1395	1395	1395	0
199	20230915	155100	534587430	1395	1395	1395	1395	0
200	20230915	155000	534587430	1395	1395	1395	1395	0
201	20230915	154900	534587430	1395	1395	1395	1395	0
202	20230915	154800	534587430	1395	1395	1395	1395	0
203	20230915	154700	534587430	1395	1395	1395	1395	0
204	20230915	154600	534587430	1395	1395	1395	1395	0
205	20230915	154500	534587430	1395	1395	1395	1395	0
206	20230915	154400	534587430	1395	1395	1395	1395	0
207	20230915	154300	534587430	1395	1395	1395	1395	0
208	20230915	154200	534587430	1395	1395	1395	1395	0
209	20230915	154100	534587430	1395	1395	1395	1395	0
210	20230915	154000	534587430	1395	1395	1395	1395	0
211	20230915	153900	534587430	1395	1395	1395	1395	0
212	20230915	153800	534587430	1395	1395	1395	1395	15100
213	20230915	153700	534587430	1395	1395	1395	1395	0
214	20230915	153600	534587430	1395	1395	1395	1395	0
215	20230915	153500	534587430	1395	1395	1395	1395	0
216	20230915	153400	534587430	1395	1395	1395	1395	0
217	20230915	153300	534587430	1395	1395	1395	1395	0
218	20230915	153200	534587430	1395	1395	1395	1395	0
219	20230915	153100	534587430	1395	1395	1395	1395	0
220	20230915	153000	534587430	1395	1395	1395	1395	15100
221	20230915	152900	513522930	1392	1392	1392	1392	0
222	20230915	152800	513522930	1392	1392	1392	1392	0
223	20230915	152700	513522930	1392	1392	1392	1392	0
224	20230915	152600	513522930	1392	1392	1392	1392	0
225	20230915	152500	513522930	1392	1392	1392	1392	0
226	20230915	152400	513522930	1392	1392	1392	1392	0
227	20230915	152300	513522930	1392	1392	1392	1392	0
228	20230915	152200	513522930	1392	1392	1392	1392	0
229	20230915	152100	513522930	1392	1392	1392	1392	0
230	20230915	152000	513522930	1392	1392	1392	1392	0
231	20230915	151900	513522930	1392	1394	1394	1391	4772
232	20230915	151800	506879343	1395	1394	1395	1394	730
233	20230915	151700	505861147	1394	1394	1394	1394	0
234	20230915	151600	505861147	1394	1394	1394	1394	1
235	20230915	151500	505859753	1395	1395	1395	1395	3000
236	20230915	151400	501674753	1392	1394	1394	1392	5050
237	20230915	151300	494644341	1395	1395	1395	1395	2305
238	20230915	151200	491428866	1393	1395	1395	1393	49
239	20230915	151100	491360605	1393	1393	1393	1393	374
240	20230915	151000	490839623	1395	1393	1395	1393	528
241	20230915	150900	490104115	1393	1395	1395	1393	1872
242	20230915	150800	487493877	1395	1395	1395	1395	0
243	20230915	150700	487493877	1395	1395	1396	1395	23
244	20230915	150600	487461788	1395	1395	1395	1395	0
245	20230915	150500	487461788	1395	1395	1395	1395	63
246	20230915	150400	487373903	1395	1395	1395	1393	838
247	20230915	150300	486205495	1395	1396	1396	1395	2946
248	20230915	150200	482095824	1396	1396	1396	1396	2
249	20230915	150100	482093032	1396	1396	1396	1396	0
250	20230915	150000	482093032	1396	1395	1396	1395	1360
251	20230915	145900	480195242	1396	1396	1396	1396	18
252	20230915	145800	480170114	1396	1396	1396	1396	2
253	20230915	145700	480167322	1395	1395	1395	1395	0
254	20230915	145600	480167322	1395	1395	1395	1395	0
255	20230915	145500	480167322	1395	1394	1395	1394	273
256	20230915	145400	479786724	1396	1396	1396	1393	10006
257	20230915	145300	465834469	1397	1397	1397	1397	102
258	20230915	145200	465691975	1397	1397	1397	1397	143
259	20230915	145100	465492204	1396	1396	1396	1396	0
260	20230915	145000	465492204	1396	1396	1396	1396	6
261	20230915	144900	465483828	1396	1396	1396	1396	4
262	20230915	144800	465478244	1396	1395	1396	1395	795
263	20230915	144700	464368708	1395	1395	1395	1395	485
264	20230915	144600	463692133	1395	1395	1395	1395	0
265	20230915	144500	463692133	1395	1395	1395	1395	0
266	20230915	144400	463692133	1395	1396	1396	1395	150
267	20230915	144300	463482833	1396	1396	1396	1396	225
268	20230915	144200	463168733	1396	1396	1396	1396	70
269	20230915	144100	463071013	1396	1396	1396	1396	835
270	20230915	144000	461905353	1396	1397	1397	1396	8062
271	20230915	143900	450648859	1398	1398	1398	1398	200
272	20230915	143800	450369259	1398	1398	1398	1398	0
273	20230915	143700	450369259	1398	1398	1398	1398	36
274	20230915	143600	450318931	1397	1397	1397	1397	0
275	20230915	143500	450318931	1397	1397	1397	1397	35
276	20230915	143400	450270036	1397	1397	1397	1397	0
277	20230915	143300	450270036	1397	1397	1397	1397	200
278	20230915	143200	449990636	1397	1397	1397	1397	115
279	20230915	143100	449829981	1397	1397	1397	1397	200
280	20230915	143000	449550581	1397	1397	1397	1397	6363
281	20230915	142900	440661470	1398	1399	1399	1398	6400
282	20230915	142800	431714144	1399	1399	1399	1399	0
283	20230915	142700	431714144	1399	1399	1399	1399	0
284	20230915	142600	431714144	1399	1399	1399	1399	300
285	20230915	142500	431294444	1399	1399	1399	1399	0
286	20230915	142400	431294444	1399	1399	1399	1399	50
287	20230915	142300	431224494	1400	1400	1400	1400	0
288	20230915	142200	431224494	1400	1400	1400	1400	0
289	20230915	142100	431224494	1400	1400	1400	1400	0
290	20230915	142000	431224494	1400	1400	1400	1400	0
291	20230915	141900	431224494	1400	1400	1400	1400	0
292	20230915	141800	431224494	1400	1400	1400	1400	77
293	20230915	141700	431116694	1400	1400	1400	1400	10
294	20230915	141600	431102694	1400	1399	1400	1399	1543
295	20230915	141500	428942524	1399	1399	1399	1399	1211
296	20230915	141400	427248335	1401	1401	1401	1401	0
297	20230915	141300	427248335	1401	1401	1401	1401	1
298	20230915	141200	427246934	1399	1399	1399	1398	7564
299	20230915	141100	416665306	1400	1400	1400	1400	21
300	20230915	141000	416635906	1400	1400	1400	1400	0
301	20230915	140900	416635906	1400	1399	1400	1399	2810
302	20230915	140800	412704406	1400	1400	1400	1400	0
303	20230915	140700	412704406	1400	1400	1400	1400	1240
304	20230915	140600	410968406	1400	1400	1400	1400	6
305	20230915	140500	410960006	1400	1399	1400	1399	3324
306	20230915	140400	406306421	1400	1401	1401	1400	4329
307	20230915	140300	400245817	1401	1401	1401	1401	58
308	20230915	140200	400164559	1401	1401	1401	1401	0
309	20230915	140100	400164559	1401	1400	1401	1400	426
310	20230915	140000	399567734	1401	1401	1401	1401	2
311	20230915	135900	399564932	1401	1401	1401	1401	436
312	20230915	135800	398954096	1401	1401	1401	1401	5
313	20230915	135700	398947091	1401	1401	1401	1401	10
314	20230915	135600	398933081	1401	1401	1401	1401	449
315	20230915	135500	398304032	1401	1401	1401	1401	16
316	20230915	135400	398281616	1401	1401	1401	1401	356
317	20230915	135300	397782860	1400	1400	1400	1400	0
318	20230915	135200	397782860	1400	1400	1400	1400	0
319	20230915	135100	397782860	1400	1400	1400	1400	51
320	20230915	135000	397711460	1400	1400	1400	1400	200
321	20230915	134900	397431460	1400	1400	1400	1400	0
322	20230915	134800	397431460	1400	1400	1400	1400	0
323	20230915	134700	397431460	1400	1400	1400	1400	0
324	20230915	134600	397431460	1400	1400	1400	1400	0
325	20230915	134500	397431460	1400	1400	1400	1400	1618
326	20230915	134400	395166260	1400	1400	1400	1400	100
327	20230915	134300	395026260	1400	1400	1400	1400	250
328	20230915	134200	394676260	1400	1400	1400	1400	449
329	20230915	134100	394047660	1400	1400	1400	1400	35
330	20230915	134000	393998660	1400	1400	1400	1400	43
331	20230915	133900	393938460	1400	1400	1400	1400	0
332	20230915	133800	393938460	1400	1400	1400	1400	715
333	20230915	133700	392937460	1400	1400	1400	1400	0
334	20230915	133600	392937460	1400	1400	1400	1400	2
335	20230915	133500	392934660	1400	1400	1400	1400	0
336	20230915	133400	392934660	1400	1400	1400	1400	0
337	20230915	133300	392934660	1400	1400	1400	1400	0
338	20230915	133200	392934660	1400	1400	1400	1400	5000
339	20230915	133100	385934660	1400	1400	1400	1400	48
340	20230915	133000	385867460	1400	1399	1400	1399	65
341	20230915	132900	385776475	1399	1399	1399	1399	0
342	20230915	132800	385776475	1399	1399	1399	1399	0
343	20230915	132700	385776475	1399	1399	1399	1399	61
344	20230915	132600	385691136	1400	1400	1400	1400	1
345	20230915	132500	385689736	1400	1400	1400	1400	0
346	20230915	132400	385689736	1400	1399	1400	1399	4281
347	20230915	132300	379700606	1399	1399	1399	1399	166
348	20230915	132200	379468372	1399	1399	1399	1399	0
349	20230915	132100	379468372	1399	1399	1399	1399	609
350	20230915	132000	378616381	1400	1400	1400	1400	1
351	20230915	131900	378614981	1400	1400	1400	1400	0
352	20230915	131800	378614981	1400	1400	1400	1400	86
353	20230915	131700	378494581	1399	1399	1399	1399	0
354	20230915	131600	378494581	1399	1399	1399	1399	1740
355	20230915	131500	376060321	1399	1399	1399	1399	197
356	20230915	131400	375784718	1398	1399	1399	1398	179
357	20230915	131300	375534377	1399	1399	1399	1399	0
358	20230915	131200	375534377	1399	1399	1399	1399	0
359	20230915	131100	375534377	1399	1399	1399	1399	15
360	20230915	131000	375513392	1399	1399	1399	1399	0
361	20230915	130900	375513392	1399	1399	1399	1399	0
362	20230915	130800	375513392	1399	1398	1399	1398	16
363	20230915	130700	375491023	1399	1399	1399	1399	499
364	20230915	130600	374792922	1399	1399	1399	1399	1733
365	20230915	130500	372368455	1399	1399	1399	1399	0
366	20230915	130400	372368455	1399	1399	1399	1399	0
367	20230915	130300	372368455	1399	1399	1399	1399	400
368	20230915	130200	371808855	1399	1399	1399	1399	0
369	20230915	130100	371808855	1399	1399	1399	1399	248
370	20230915	130000	371461903	1398	1399	1399	1398	1071
371	20230915	125900	369963575	1399	1399	1399	1399	1521
372	20230915	125800	367835696	1398	1398	1398	1398	0
373	20230915	125700	367835696	1398	1398	1398	1398	0
374	20230915	125600	367835696	1398	1398	1398	1398	0
375	20230915	125500	367835696	1398	1398	1398	1398	10
376	20230915	125400	367821716	1398	1399	1399	1398	28
377	20230915	125300	367782545	1399	1399	1399	1399	50
378	20230915	125200	367712595	1398	1398	1398	1398	0
379	20230915	125100	367712595	1398	1398	1398	1398	0
380	20230915	125000	367712595	1398	1398	1398	1398	721
381	20230915	124900	366704637	1399	1399	1399	1399	1035
382	20230915	124800	365256672	1399	1399	1399	1399	729
383	20230915	124700	364236801	1399	1399	1399	1399	95
384	20230915	124600	364103896	1399	1399	1399	1399	0
385	20230915	124500	364103896	1399	1399	1399	1399	0
386	20230915	124400	364103896	1399	1398	1399	1398	78
387	20230915	124300	363994775	1399	1399	1399	1399	756
388	20230915	124200	362937131	1399	1399	1399	1399	1040
389	20230915	124100	361482171	1399	1399	1399	1399	0
390	20230915	124000	361482171	1399	1399	1399	1399	30
391	20230915	123900	361440201	1399	1399	1399	1399	0
392	20230915	123800	361440201	1399	1399	1399	1399	0
393	20230915	123700	361440201	1399	1399	1399	1399	0
394	20230915	123600	361440201	1399	1399	1399	1399	0
395	20230915	123500	361440201	1399	1399	1399	1399	0
396	20230915	123400	361440201	1399	1399	1399	1399	66
397	20230915	123300	361347867	1399	1399	1399	1399	1896
398	20230915	123200	358695363	1399	1399	1399	1399	1243
399	20230915	123100	356956406	1399	1399	1399	1399	0
400	20230915	123000	356956406	1399	1399	1399	1399	1478
401	20230915	122900	354888684	1399	1399	1399	1399	23
402	20230915	122800	354856507	1399	1399	1399	1399	0
403	20230915	122700	354856507	1399	1399	1399	1399	3735
404	20230915	122600	349631242	1399	1399	1399	1399	50
405	20230915	122500	349561292	1399	1399	1399	1399	0
406	20230915	122400	349561292	1399	1399	1399	1399	2421
407	20230915	122300	346174313	1399	1399	1399	1399	0
408	20230915	122200	346174313	1399	1399	1399	1399	3
409	20230915	122100	346170116	1399	1398	1399	1398	1170
410	20230915	122000	344533513	1398	1399	1399	1398	242
411	20230915	121900	344194980	1398	1398	1398	1398	0
412	20230915	121800	344194980	1398	1398	1398	1398	0
413	20230915	121700	344194980	1398	1398	1398	1398	3
414	20230915	121600	344190786	1399	1399	1399	1399	127
415	20230915	121500	344013113	1400	1400	1400	1400	0
416	20230915	121400	344013113	1400	1400	1400	1400	20
417	20230915	121300	343985113	1400	1400	1400	1400	0
418	20230915	121200	343985113	1400	1400	1400	1400	500
419	20230915	121100	343285113	1400	1400	1400	1400	1
420	20230915	121000	343283713	1399	1399	1399	1399	0
421	20230915	120900	343283713	1399	1399	1399	1399	0
422	20230915	120800	343283713	1399	1400	1400	1399	2811
423	20230915	120700	339349310	1400	1400	1400	1400	1000
424	20230915	120600	337949310	1401	1401	1401	1401	0
425	20230915	120500	337949310	1401	1401	1401	1401	334
426	20230915	120400	337481376	1401	1401	1401	1401	4
427	20230915	120300	337475772	1401	1401	1401	1401	1170
428	20230915	120200	335836602	1400	1400	1400	1400	0
429	20230915	120100	335836602	1400	1400	1400	1400	198
430	20230915	120000	335559402	1400	1400	1400	1400	200
431	20230915	115900	335279402	1400	1400	1400	1400	0
432	20230915	115800	335279402	1400	1400	1401	1400	403
433	20230915	115700	334715200	1400	1400	1400	1400	2491
434	20230915	115600	331227800	1400	1401	1401	1400	101
435	20230915	115500	331086399	1401	1401	1401	1401	0
436	20230915	115400	331086399	1401	1400	1401	1400	2092
437	20230915	115300	328157598	1400	1400	1400	1400	0
438	20230915	115200	328157598	1400	1400	1400	1400	0
439	20230915	115100	328157598	1400	1400	1400	1400	100
440	20230915	115000	328017598	1400	1400	1400	1400	0
441	20230915	114900	328017598	1400	1400	1400	1400	400
442	20230915	114800	327457598	1401	1401	1401	1401	371
443	20230915	114700	326937827	1401	1401	1401	1401	0
444	20230915	114600	326937827	1401	1401	1401	1401	360
445	20230915	114500	326433467	1401	1401	1401	1401	368
446	20230915	114400	325917899	1401	1401	1401	1401	0
447	20230915	114300	325917899	1401	1400	1401	1400	15405
448	20230915	114200	304346390	1400	1400	1400	1400	428
449	20230915	114100	303747190	1399	1399	1399	1399	50
450	20230915	114000	303677240	1399	1399	1399	1399	0
451	20230915	113900	303677240	1399	1399	1399	1399	0
452	20230915	113800	303677240	1399	1399	1399	1399	714
453	20230915	113700	302678354	1399	1399	1399	1399	0
454	20230915	113600	302678354	1399	1400	1400	1399	3698
455	20230915	113500	297503724	1400	1400	1400	1400	0
456	20230915	113400	297503724	1400	1400	1400	1400	0
457	20230915	113300	297503724	1400	1400	1400	1400	0
458	20230915	113200	297503724	1400	1400	1400	1400	1863
459	20230915	113100	294895524	1399	1399	1399	1399	1232
460	20230915	113000	293171956	1399	1400	1400	1399	377
461	20230915	112900	292644296	1401	1401	1401	1401	1
462	20230915	112800	292642895	1399	1399	1399	1399	0
463	20230915	112700	292642895	1399	1399	1399	1399	0
464	20230915	112600	292642895	1399	1399	1399	1399	0
465	20230915	112500	292642895	1399	1399	1399	1399	335
466	20230915	112400	292174230	1399	1399	1399	1399	1552
467	20230915	112300	290002982	1399	1401	1401	1399	4526
468	20230915	112200	283666513	1401	1401	1401	1401	363
469	20230915	112100	283157950	1401	1401	1401	1401	187
470	20230915	112000	282895963	1402	1402	1402	1402	0
471	20230915	111900	282895963	1402	1402	1402	1402	2
472	20230915	111800	282893159	1401	1401	1401	1401	0
473	20230915	111700	282893159	1401	1401	1401	1401	182
474	20230915	111600	282638177	1401	1401	1401	1401	0
475	20230915	111500	282638177	1401	1401	1401	1401	91
476	20230915	111400	282510686	1401	1401	1401	1401	186
477	20230915	111300	282250100	1401	1401	1401	1401	0
478	20230915	111200	282250100	1401	1401	1401	1401	834
479	20230915	111100	281081666	1402	1402	1402	1402	0
480	20230915	111000	281081666	1402	1402	1402	1402	879
481	20230915	110900	279849308	1402	1402	1402	1402	0
482	20230915	110800	279849308	1402	1402	1402	1402	640
483	20230915	110700	278952028	1403	1403	1403	1403	2
484	20230915	110600	278949222	1403	1403	1403	1403	214
485	20230915	110500	278648980	1400	1400	1400	1400	0
486	20230915	110400	278648980	1400	1400	1400	1400	0
487	20230915	110300	278648980	1400	1400	1400	1400	0
488	20230915	110200	278648980	1400	1402	1402	1400	6092
489	20230915	110100	270116413	1402	1402	1402	1402	15
490	20230915	110000	270095383	1402	1402	1402	1402	70
491	20230915	105900	269997243	1403	1403	1403	1403	1
492	20230915	105800	269995840	1403	1403	1403	1403	2673
493	20230915	105700	266245621	1403	1402	1403	1402	163
494	20230915	105600	266017065	1402	1402	1402	1402	1998
495	20230915	105500	263215869	1401	1402	1402	1401	245
496	20230915	105400	262872579	1402	1402	1402	1402	93
497	20230915	105300	262742193	1402	1401	1402	1401	1155
498	20230915	105200	261123172	1400	1400	1400	1400	1
499	20230915	105100	261121772	1400	1400	1400	1400	1
500	20230915	105000	261120372	1400	1400	1400	1400	5
501	20230915	104900	261113372	1401	1401	1401	1401	0
502	20230915	104800	261113372	1401	1401	1401	1401	180
503	20230915	104700	260861192	1401	1401	1401	1401	16
504	20230915	104600	260838776	1401	1401	1401	1401	12
505	20230915	104500	260821964	1401	1401	1401	1401	0
506	20230915	104400	260821964	1401	1401	1401	1401	987
507	20230915	104300	259439177	1399	1399	1399	1399	2
508	20230915	104200	259436379	1399	1399	1399	1399	402
509	20230915	104100	258873981	1399	1399	1399	1399	0
510	20230915	104000	258873981	1399	1399	1399	1399	0
511	20230915	103900	258873981	1399	1400	1400	1399	880
512	20230915	103800	257642359	1400	1400	1400	1400	859
513	20230915	103700	256439759	1399	1399	1399	1399	100
514	20230915	103600	256299859	1400	1400	1400	1400	69
515	20230915	103500	256203259	1400	1401	1401	1400	13254
516	20230915	103400	237645920	1401	1403	1403	1401	1020
517	20230915	103300	236216890	1403	1402	1403	1401	398
518	20230915	103200	235659280	1402	1402	1402	1402	1679
519	20230915	103100	233305322	1402	1403	1403	1402	609
520	20230915	103000	232450912	1404	1404	1404	1404	50
521	20230915	102900	232380712	1403	1403	1403	1403	110
522	20230915	102800	232226382	1403	1403	1403	1403	200
523	20230915	102700	231945782	1403	1403	1403	1403	10
524	20230915	102600	231931752	1404	1404	1404	1404	1100
525	20230915	102500	230387352	1404	1404	1404	1404	45
526	20230915	102400	230324172	1403	1403	1403	1403	0
527	20230915	102300	230324172	1403	1402	1403	1402	831
528	20230915	102200	229158285	1402	1402	1402	1402	0
529	20230915	102100	229158285	1402	1402	1402	1402	2329
530	20230915	102000	225893027	1401	1401	1401	1401	0
531	20230915	101900	225893027	1401	1401	1401	1401	0
532	20230915	101800	225893027	1401	1404	1404	1401	6920
533	20230915	101700	216186299	1404	1405	1405	1404	1424
534	20230915	101600	214185721	1405	1406	1407	1405	10118
535	20230915	101500	199965909	1406	1404	1406	1404	8418
536	20230915	101400	188137832	1403	1404	1404	1403	73
537	20230915	101300	188035412	1403	1404	1404	1403	1509
538	20230915	101200	185917530	1404	1404	1404	1404	50
539	20230915	101100	185847330	1404	1404	1404	1404	1
540	20230915	101000	185845926	1404	1404	1404	1404	600
541	20230915	100900	185003526	1404	1406	1406	1404	4898
542	20230915	100800	178124373	1405	1405	1405	1405	41
543	20230915	100700	178066768	1404	1405	1406	1404	6398
544	20230915	100600	169074729	1405	1405	1405	1405	201
545	20230915	100500	168792324	1404	1404	1404	1404	192
546	20230915	100400	168522756	1405	1405	1405	1405	230
547	20230915	100300	168199606	1405	1405	1405	1405	1824
548	20230915	100200	165636886	1405	1405	1405	1405	2601
549	20230915	100100	161982481	1405	1406	1406	1405	308
550	20230915	100000	161549733	1405	1406	1406	1405	3130
551	20230915	095900	157149028	1407	1406	1407	1406	5010
552	20230915	095800	150104958	1407	1406	1407	1406	2637
553	20230915	095700	146395299	1406	1405	1406	1405	3324
554	20230915	095600	141722267	1405	1405	1405	1405	443
555	20230915	095500	141099852	1405	1405	1406	1405	4744
556	20230915	095400	134434527	1405	1404	1405	1404	3852
557	20230915	095300	129022767	1405	1403	1405	1403	11260
558	20230915	095200	113209406	1403	1403	1403	1402	3146
559	20230915	095100	108795759	1402	1403	1403	1402	21
560	20230915	095000	108766297	1403	1403	1403	1403	140
561	20230915	094900	108569877	1403	1403	1403	1403	251
562	20230915	094800	108217724	1403	1402	1403	1402	8166
563	20230915	094700	96768631	1402	1402	1402	1402	0
564	20230915	094600	96768631	1402	1402	1402	1402	160
565	20230915	094500	96544311	1402	1402	1402	1402	0
566	20230915	094400	96544311	1402	1397	1402	1397	10283
567	20230915	094300	82154669	1396	1397	1397	1396	1000
568	20230915	094200	80758462	1396	1396	1396	1396	521
569	20230915	094100	80031146	1397	1397	1397	1397	53
570	20230915	094000	79957105	1397	1397	1397	1397	1015
571	20230915	093900	78539150	1398	1398	1398	1398	52
572	20230915	093800	78466454	1398	1398	1398	1398	707
573	20230915	093700	77478068	1398	1395	1398	1393	5747
574	20230915	093600	69464247	1394	1395	1395	1394	989
575	20230915	093500	68084910	1395	1396	1396	1395	133
576	20230915	093400	67899293	1396	1397	1397	1396	9
577	20230915	093300	67886722	1397	1395	1397	1394	228
578	20230915	093200	67568868	1395	1394	1398	1393	11034
579	20230915	093100	52177128	1394	1396	1396	1394	2828
580	20230915	093000	48231057	1396	1396	1396	1396	34
581	20230915	092900	48183593	1396	1396	1396	1396	1
582	20230915	092800	48182197	1396	1396	1396	1396	82
583	20230915	092700	48067725	1395	1395	1395	1395	109
584	20230915	092600	47915670	1395	1397	1397	1395	2297
585	20230915	092500	44709425	1397	1397	1397	1397	13
586	20230915	092400	44691264	1397	1398	1398	1397	87
587	20230915	092300	44569642	1400	1400	1400	1400	0
588	20230915	092200	44569642	1400	1400	1400	1400	525
589	20230915	092100	43834642	1400	1403	1403	1400	3928
590	20230915	092000	38330419	1402	1400	1402	1400	755
591	20230915	091900	37272270	1400	1400	1400	1400	776
592	20230915	091800	36185870	1399	1399	1399	1399	445
593	20230915	091700	35563315	1398	1396	1398	1396	674
594	20230915	091600	34621201	1396	1396	1396	1396	608
595	20230915	091500	33772433	1397	1397	1397	1396	329
596	20230915	091400	33312844	1398	1400	1400	1398	888
597	20230915	091300	32071306	1400	1400	1400	1400	6
598	20230915	091200	32062906	1398	1398	1398	1398	163
599	20230915	091100	31835032	1398	1398	1398	1398	6
600	20230915	091000	31826644	1399	1398	1399	1398	1756
601	20230915	090900	29371453	1398	1399	1399	1398	520
602	20230915	090800	28644484	1398	1397	1398	1397	139
603	20230915	090700	28450176	1397	1405	1405	1397	2781
604	20230915	090600	24553186	1405	1400	1405	1400	5789
605	20230915	090500	16428696	1401	1395	1404	1395	6047
606	20230915	090400	7972612	1395	1395	1395	1395	10
607	20230915	090300	7958662	1391	1391	1391	1391	20
608	20230915	090200	7930842	1391	1391	1391	1391	0
609	20230915	090100	7930842	1391	1392	1392	1391	2100
610	20230915	090000	5009445	1395	1395	1395	1395	3590