KissMeData/276040/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202600	712526870	8890	8890	8890	8890	998
3	20230915	202500	712526870	8890	8890	8890	8890	0
4	20230915	202400	712526870	8890	8890	8890	8890	0
5	20230915	202300	712526870	8890	8890	8890	8890	0
6	20230915	202200	712526870	8890	8890	8890	8890	0
7	20230915	202100	712526870	8890	8890	8890	8890	0
8	20230915	202000	712526870	8890	8890	8890	8890	0
9	20230915	201900	712526870	8890	8890	8890	8890	0
10	20230915	201800	712526870	8890	8890	8890	8890	0
11	20230915	201700	712526870	8890	8890	8890	8890	0
12	20230915	201600	712526870	8890	8890	8890	8890	0
13	20230915	201500	712526870	8890	8890	8890	8890	0
14	20230915	201400	712526870	8890	8890	8890	8890	0
15	20230915	201300	712526870	8890	8890	8890	8890	0
16	20230915	201200	712526870	8890	8890	8890	8890	0
17	20230915	201100	712526870	8890	8890	8890	8890	0
18	20230915	201000	712526870	8890	8890	8890	8890	0
19	20230915	200900	712526870	8890	8890	8890	8890	0
20	20230915	200800	712526870	8890	8890	8890	8890	0
21	20230915	200700	712526870	8890	8890	8890	8890	0
22	20230915	200600	712526870	8890	8890	8890	8890	0
23	20230915	200500	712526870	8890	8890	8890	8890	0
24	20230915	200400	712526870	8890	8890	8890	8890	0
25	20230915	200300	712526870	8890	8890	8890	8890	0
26	20230915	200200	712526870	8890	8890	8890	8890	0
27	20230915	200100	712526870	8890	8890	8890	8890	0
28	20230915	200000	712526870	8890	8890	8890	8890	0
29	20230915	195900	712526870	8890	8890	8890	8890	0
30	20230915	195800	712526870	8890	8890	8890	8890	0
31	20230915	195700	712526870	8890	8890	8890	8890	0
32	20230915	195600	712526870	8890	8890	8890	8890	998
33	20230915	195500	712526870	8890	8890	8890	8890	0
34	20230915	195400	712526870	8890	8890	8890	8890	0
35	20230915	195300	712526870	8890	8890	8890	8890	0
36	20230915	195200	712526870	8890	8890	8890	8890	0
37	20230915	195100	712526870	8890	8890	8890	8890	0
38	20230915	195000	712526870	8890	8890	8890	8890	0
39	20230915	194900	712526870	8890	8890	8890	8890	0
40	20230915	194800	712526870	8890	8890	8890	8890	0
41	20230915	194700	712526870	8890	8890	8890	8890	0
42	20230915	194600	712526870	8890	8890	8890	8890	0
43	20230915	194500	712526870	8890	8890	8890	8890	0
44	20230915	194400	712526870	8890	8890	8890	8890	0
45	20230915	194300	712526870	8890	8890	8890	8890	0
46	20230915	194200	712526870	8890	8890	8890	8890	0
47	20230915	194100	712526870	8890	8890	8890	8890	0
48	20230915	194000	712526870	8890	8890	8890	8890	0
49	20230915	193900	712526870	8890	8890	8890	8890	0
50	20230915	193800	712526870	8890	8890	8890	8890	0
51	20230915	193700	712526870	8890	8890	8890	8890	0
52	20230915	193600	712526870	8890	8890	8890	8890	0
53	20230915	193500	712526870	8890	8890	8890	8890	0
54	20230915	193400	712526870	8890	8890	8890	8890	0
55	20230915	193300	712526870	8890	8890	8890	8890	0
56	20230915	193200	712526870	8890	8890	8890	8890	0
57	20230915	193100	712526870	8890	8890	8890	8890	0
58	20230915	193000	712526870	8890	8890	8890	8890	0
59	20230915	192900	712526870	8890	8890	8890	8890	0
60	20230915	192800	712526870	8890	8890	8890	8890	0
61	20230915	192700	712526870	8890	8890	8890	8890	0
62	20230915	192600	712526870	8890	8890	8890	8890	998
63	20230915	192500	712526870	8890	8890	8890	8890	0
64	20230915	192400	712526870	8890	8890	8890	8890	0
65	20230915	192300	712526870	8890	8890	8890	8890	0
66	20230915	192200	712526870	8890	8890	8890	8890	0
67	20230915	192100	712526870	8890	8890	8890	8890	0
68	20230915	192000	712526870	8890	8890	8890	8890	0
69	20230915	191900	712526870	8890	8890	8890	8890	0
70	20230915	191800	712526870	8890	8890	8890	8890	0
71	20230915	191700	712526870	8890	8890	8890	8890	0
72	20230915	191600	712526870	8890	8890	8890	8890	0
73	20230915	191500	712526870	8890	8890	8890	8890	0
74	20230915	191400	712526870	8890	8890	8890	8890	0
75	20230915	191300	712526870	8890	8890	8890	8890	0
76	20230915	191200	712526870	8890	8890	8890	8890	0
77	20230915	191100	712526870	8890	8890	8890	8890	0
78	20230915	191000	712526870	8890	8890	8890	8890	0
79	20230915	190900	712526870	8890	8890	8890	8890	0
80	20230915	190800	712526870	8890	8890	8890	8890	0
81	20230915	190700	712526870	8890	8890	8890	8890	0
82	20230915	190600	712526870	8890	8890	8890	8890	0
83	20230915	190500	712526870	8890	8890	8890	8890	0
84	20230915	190400	712526870	8890	8890	8890	8890	0
85	20230915	190300	712526870	8890	8890	8890	8890	0
86	20230915	190200	712526870	8890	8890	8890	8890	0
87	20230915	190100	712526870	8890	8890	8890	8890	0
88	20230915	190000	712526870	8890	8890	8890	8890	0
89	20230915	185900	712526870	8890	8890	8890	8890	0
90	20230915	185800	712526870	8890	8890	8890	8890	0
91	20230915	185700	712526870	8890	8890	8890	8890	0
92	20230915	185600	712526870	8890	8890	8890	8890	998
93	20230915	185500	712526870	8890	8890	8890	8890	0
94	20230915	185400	712526870	8890	8890	8890	8890	0
95	20230915	185300	712526870	8890	8890	8890	8890	0
96	20230915	185200	712526870	8890	8890	8890	8890	0
97	20230915	185100	712526870	8890	8890	8890	8890	0
98	20230915	185000	712526870	8890	8890	8890	8890	0
99	20230915	184900	712526870	8890	8890	8890	8890	0
100	20230915	184800	712526870	8890	8890	8890	8890	0
101	20230915	184700	712526870	8890	8890	8890	8890	0
102	20230915	184600	712526870	8890	8890	8890	8890	0
103	20230915	184500	712526870	8890	8890	8890	8890	0
104	20230915	184400	712526870	8890	8890	8890	8890	0
105	20230915	184300	712526870	8890	8890	8890	8890	0
106	20230915	184200	712526870	8890	8890	8890	8890	0
107	20230915	184100	712526870	8890	8890	8890	8890	0
108	20230915	184000	712526870	8890	8890	8890	8890	0
109	20230915	183900	712526870	8890	8890	8890	8890	0
110	20230915	183800	712526870	8890	8890	8890	8890	0
111	20230915	183700	712526870	8890	8890	8890	8890	0
112	20230915	183600	712526870	8890	8890	8890	8890	0
113	20230915	183500	712526870	8890	8890	8890	8890	0
114	20230915	183400	712526870	8890	8890	8890	8890	0
115	20230915	183300	712526870	8890	8890	8890	8890	0
116	20230915	183200	712526870	8890	8890	8890	8890	0
117	20230915	183100	712526870	8890	8890	8890	8890	0
118	20230915	183000	712526870	8890	8890	8890	8890	0
119	20230915	182900	712526870	8890	8890	8890	8890	0
120	20230915	182800	712526870	8890	8890	8890	8890	0
121	20230915	182700	712526870	8890	8890	8890	8890	0
122	20230915	182600	712526870	8890	8890	8890	8890	998
123	20230915	182500	712526870	8890	8890	8890	8890	0
124	20230915	182400	712526870	8890	8890	8890	8890	0
125	20230915	182300	712526870	8890	8890	8890	8890	0
126	20230915	182200	712526870	8890	8890	8890	8890	0
127	20230915	182100	712526870	8890	8890	8890	8890	0
128	20230915	182000	712526870	8890	8890	8890	8890	0
129	20230915	181900	712526870	8890	8890	8890	8890	0
130	20230915	181800	712526870	8890	8890	8890	8890	0
131	20230915	181700	712526870	8890	8890	8890	8890	0
132	20230915	181600	712526870	8890	8890	8890	8890	0
133	20230915	181500	712526870	8890	8890	8890	8890	0
134	20230915	181400	712526870	8890	8890	8890	8890	0
135	20230915	181300	712526870	8890	8890	8890	8890	0
136	20230915	181200	712526870	8890	8890	8890	8890	0
137	20230915	181100	712526870	8890	8890	8890	8890	0
138	20230915	181000	712526870	8890	8890	8890	8890	0
139	20230915	180900	712526870	8890	8890	8890	8890	0
140	20230915	180800	712526870	8890	8890	8890	8890	0
141	20230915	180700	712526870	8890	8890	8890	8890	0
142	20230915	180600	712526870	8890	8890	8890	8890	0
143	20230915	180500	712526870	8890	8890	8890	8890	0
144	20230915	180400	712526870	8890	8890	8890	8890	0
145	20230915	180300	712526870	8890	8890	8890	8890	0
146	20230915	180200	712526870	8890	8890	8890	8890	0
147	20230915	180100	712526870	8890	8890	8890	8890	0
148	20230915	180000	712526870	8890	8890	8890	8890	0
149	20230915	175900	712526870	8890	8890	8890	8890	0
150	20230915	175800	712526870	8890	8890	8890	8890	0
151	20230915	175700	712526870	8890	8890	8890	8890	0
152	20230915	175600	712526870	8890	8890	8890	8890	998
153	20230915	175500	712526870	8890	8890	8890	8890	0
154	20230915	175400	712526870	8890	8890	8890	8890	0
155	20230915	175300	712526870	8890	8890	8890	8890	0
156	20230915	175200	712526870	8890	8890	8890	8890	0
157	20230915	175100	712526870	8890	8890	8890	8890	0
158	20230915	175000	712526870	8890	8890	8890	8890	0
159	20230915	174900	712526870	8890	8890	8890	8890	0
160	20230915	174800	712526870	8890	8890	8890	8890	0
161	20230915	174700	712526870	8890	8890	8890	8890	0
162	20230915	174600	712526870	8890	8890	8890	8890	0
163	20230915	174500	712526870	8890	8890	8890	8890	0
164	20230915	174400	712526870	8890	8890	8890	8890	0
165	20230915	174300	712526870	8890	8890	8890	8890	0
166	20230915	174200	712526870	8890	8890	8890	8890	0
167	20230915	174100	712526870	8890	8890	8890	8890	0
168	20230915	174000	712526870	8890	8890	8890	8890	0
169	20230915	173900	712526870	8890	8890	8890	8890	0
170	20230915	173800	712526870	8890	8890	8890	8890	0
171	20230915	173700	712526870	8890	8890	8890	8890	0
172	20230915	173600	712526870	8890	8890	8890	8890	0
173	20230915	173500	712526870	8890	8890	8890	8890	0
174	20230915	173400	712526870	8890	8890	8890	8890	0
175	20230915	173300	712526870	8890	8890	8890	8890	0
176	20230915	173200	712526870	8890	8890	8890	8890	0
177	20230915	173100	712526870	8890	8890	8890	8890	0
178	20230915	173000	712526870	8890	8890	8890	8890	0
179	20230915	172900	712526870	8890	8890	8890	8890	0
180	20230915	172800	712526870	8890	8890	8890	8890	0
181	20230915	172700	712526870	8890	8890	8890	8890	0
182	20230915	172600	712526870	8890	8890	8890	8890	998
183	20230915	172500	712526870	8890	8890	8890	8890	0
184	20230915	172400	712526870	8890	8890	8890	8890	0
185	20230915	172300	712526870	8890	8890	8890	8890	0
186	20230915	172200	712526870	8890	8890	8890	8890	0
187	20230915	172100	712526870	8890	8890	8890	8890	0
188	20230915	172000	712526870	8890	8890	8890	8890	0
189	20230915	171900	712526870	8890	8890	8890	8890	0
190	20230915	171800	712526870	8890	8890	8890	8890	0
191	20230915	171700	712526870	8890	8890	8890	8890	0
192	20230915	171600	712526870	8890	8890	8890	8890	0
193	20230915	171500	712526870	8890	8890	8890	8890	0
194	20230915	171400	712526870	8890	8890	8890	8890	0
195	20230915	171300	712526870	8890	8890	8890	8890	0
196	20230915	171200	712526870	8890	8890	8890	8890	0
197	20230915	171100	712526870	8890	8890	8890	8890	0
198	20230915	171000	712526870	8890	8890	8890	8890	0
199	20230915	170900	712526870	8890	8890	8890	8890	0
200	20230915	170800	712526870	8890	8890	8890	8890	0
201	20230915	170700	712526870	8890	8890	8890	8890	0
202	20230915	170600	712526870	8890	8890	8890	8890	0
203	20230915	170500	712526870	8890	8890	8890	8890	0
204	20230915	170400	712526870	8890	8890	8890	8890	0
205	20230915	170300	712526870	8890	8890	8890	8890	0
206	20230915	170200	712526870	8890	8890	8890	8890	0
207	20230915	170100	712526870	8890	8890	8890	8890	0
208	20230915	170000	712526870	8890	8890	8890	8890	0
209	20230915	165900	712526870	8890	8890	8890	8890	0
210	20230915	165800	712526870	8890	8890	8890	8890	0
211	20230915	165700	712526870	8890	8890	8890	8890	0
212	20230915	165600	712526870	8890	8890	8890	8890	998
213	20230915	165500	712526870	8890	8890	8890	8890	0
214	20230915	165400	712526870	8890	8890	8890	8890	0
215	20230915	165300	712526870	8890	8890	8890	8890	0
216	20230915	165200	712526870	8890	8890	8890	8890	0
217	20230915	165100	712526870	8890	8890	8890	8890	0
218	20230915	165000	712526870	8890	8890	8890	8890	0
219	20230915	164900	712526870	8890	8890	8890	8890	0
220	20230915	164800	712526870	8890	8890	8890	8890	0
221	20230915	164700	712526870	8890	8890	8890	8890	0
222	20230915	164600	712526870	8890	8890	8890	8890	0
223	20230915	164500	712526870	8890	8890	8890	8890	0
224	20230915	164400	712526870	8890	8890	8890	8890	0
225	20230915	164300	712526870	8890	8890	8890	8890	0
226	20230915	164200	712526870	8890	8890	8890	8890	0
227	20230915	164100	712526870	8890	8890	8890	8890	0
228	20230915	164000	712526870	8890	8890	8890	8890	0
229	20230915	163900	712526870	8890	8890	8890	8890	0
230	20230915	163800	712526870	8890	8890	8890	8890	0
231	20230915	163700	712526870	8890	8890	8890	8890	0
232	20230915	163600	712526870	8890	8890	8890	8890	0
233	20230915	163500	712526870	8890	8890	8890	8890	0
234	20230915	163400	712526870	8890	8890	8890	8890	0
235	20230915	163300	712526870	8890	8890	8890	8890	0
236	20230915	163200	712526870	8890	8890	8890	8890	0
237	20230915	163100	712526870	8890	8890	8890	8890	0
238	20230915	163000	712526870	8890	8890	8890	8890	0
239	20230915	162900	712526870	8890	8890	8890	8890	0
240	20230915	162800	712526870	8890	8890	8890	8890	0
241	20230915	162700	712526870	8890	8890	8890	8890	0
242	20230915	162600	712526870	8890	8890	8890	8890	998
243	20230915	162500	712526870	8890	8890	8890	8890	0
244	20230915	162400	712526870	8890	8890	8890	8890	0
245	20230915	162300	712526870	8890	8890	8890	8890	0
246	20230915	162200	712526870	8890	8890	8890	8890	0
247	20230915	162100	712526870	8890	8890	8890	8890	0
248	20230915	162000	712526870	8890	8890	8890	8890	0
249	20230915	161900	712526870	8890	8890	8890	8890	0
250	20230915	161800	712526870	8890	8890	8890	8890	0
251	20230915	161700	712526870	8890	8890	8890	8890	0
252	20230915	161600	712526870	8890	8890	8890	8890	0
253	20230915	161500	712526870	8890	8890	8890	8890	0
254	20230915	161400	712526870	8890	8890	8890	8890	0
255	20230915	161300	712526870	8890	8890	8890	8890	0
256	20230915	161200	712526870	8890	8890	8890	8890	0
257	20230915	161100	712526870	8890	8890	8890	8890	0
258	20230915	161000	712526870	8890	8890	8890	8890	0
259	20230915	160900	712526870	8890	8890	8890	8890	0
260	20230915	160800	712526870	8890	8890	8890	8890	0
261	20230915	160700	712526870	8890	8890	8890	8890	0
262	20230915	160600	712526870	8890	8890	8890	8890	0
263	20230915	160500	712526870	8890	8890	8890	8890	0
264	20230915	160400	712526870	8890	8890	8890	8890	0
265	20230915	160300	712526870	8890	8890	8890	8890	0
266	20230915	160200	712526870	8890	8890	8890	8890	0
267	20230915	160100	712526870	8890	8890	8890	8890	0
268	20230915	160000	712526870	8890	8890	8890	8890	0
269	20230915	155900	712526870	8890	8890	8890	8890	0
270	20230915	155800	712526870	8890	8890	8890	8890	0
271	20230915	155700	712526870	8890	8890	8890	8890	0
272	20230915	155600	712526870	8890	8890	8890	8890	998
273	20230915	155500	712526870	8890	8890	8890	8890	0
274	20230915	155400	712526870	8890	8890	8890	8890	0
275	20230915	155300	712526870	8890	8890	8890	8890	0
276	20230915	155200	712526870	8890	8890	8890	8890	0
277	20230915	155100	712526870	8890	8890	8890	8890	0
278	20230915	155000	712526870	8890	8890	8890	8890	0
279	20230915	154900	712526870	8890	8890	8890	8890	0
280	20230915	154800	712526870	8890	8890	8890	8890	0
281	20230915	154700	712526870	8890	8890	8890	8890	0
282	20230915	154600	712526870	8890	8890	8890	8890	0
283	20230915	154500	712526870	8890	8890	8890	8890	0
284	20230915	154400	712526870	8890	8890	8890	8890	0
285	20230915	154300	712526870	8890	8890	8890	8890	0
286	20230915	154200	712526870	8890	8890	8890	8890	0
287	20230915	154100	712526870	8890	8890	8890	8890	0
288	20230915	154000	712526870	8890	8890	8890	8890	0
289	20230915	153900	712526870	8890	8890	8890	8890	0
290	20230915	153800	712526870	8890	8890	8890	8890	0
291	20230915	153700	712526870	8890	8890	8890	8890	0
292	20230915	153600	712526870	8890	8890	8890	8890	0
293	20230915	153500	712526870	8890	8890	8890	8890	0
294	20230915	153400	712526870	8890	8890	8890	8890	0
295	20230915	153300	712526870	8890	8890	8890	8890	0
296	20230915	153200	712526870	8890	8890	8890	8890	0
297	20230915	153100	712526870	8890	8890	8890	8890	0
298	20230915	153000	712526870	8890	8890	8890	8890	998
299	20230915	152900	703654650	8890	8890	8890	8890	0
300	20230915	152800	703654650	8890	8890	8890	8890	0
301	20230915	152700	703654650	8890	8890	8890	8890	0
302	20230915	152600	703654650	8890	8890	8890	8890	0
303	20230915	152500	703654650	8890	8890	8890	8890	0
304	20230915	152400	703654650	8890	8890	8890	8890	0
305	20230915	152300	703654650	8890	8890	8890	8890	0
306	20230915	152200	703654650	8890	8890	8890	8890	0
307	20230915	152100	703654650	8890	8890	8890	8890	0
308	20230915	152000	703654650	8890	8890	8890	8890	0
309	20230915	151900	703654650	8890	8890	8890	8890	0
310	20230915	151800	703654650	8890	8900	8900	8890	550
311	20230915	151700	698763200	8900	8900	8900	8900	2
312	20230915	151600	698745400	8890	8890	8890	8890	0
313	20230915	151500	698745400	8890	8920	8920	8890	456
314	20230915	151400	694686410	8930	8930	8930	8930	110
315	20230915	151300	693704110	8940	8940	8940	8940	1
316	20230915	151200	693695170	8950	8930	8950	8930	1017
317	20230915	151100	684594880	8930	8930	8930	8930	23
318	20230915	151000	684389490	8920	8920	8920	8920	48
319	20230915	150900	683961330	8920	8920	8920	8920	0
320	20230915	150800	683961330	8920	8900	8920	8890	780
321	20230915	150700	677008770	8900	8910	8910	8900	632
322	20230915	150600	671383770	8910	8910	8910	8910	558
323	20230915	150500	666411990	8910	8910	8910	8910	335
324	20230915	150400	663427140	8920	8910	8920	8910	132
325	20230915	150300	662250920	8920	8920	8920	8920	46
326	20230915	150200	661840600	8910	8910	8910	8910	5
327	20230915	150100	661796050	8910	8910	8910	8910	0
328	20230915	150000	661796050	8910	8910	8910	8910	25
329	20230915	145900	661573300	8920	8920	8920	8920	323
330	20230915	145800	658692140	8920	8920	8920	8920	14
331	20230915	145700	658567260	8920	8920	8920	8920	107
332	20230915	145600	657612820	8920	8910	8920	8910	280
333	20230915	145500	655115780	8910	8910	8910	8910	0
334	20230915	145400	655115780	8910	8910	8910	8910	181
335	20230915	145300	653503070	8910	8900	8910	8900	419
336	20230915	145200	649772780	8900	8900	8900	8900	3
337	20230915	145100	649746080	8900	8900	8900	8900	27
338	20230915	145000	649505780	8900	8910	8910	8900	159
339	20230915	144900	648090650	8900	8900	8900	8900	1013
340	20230915	144800	639074950	8910	8910	8910	8910	0
341	20230915	144700	639074950	8910	8910	8910	8910	0
342	20230915	144600	639074950	8910	8910	8910	8910	0
343	20230915	144500	639074950	8910	8910	8910	8910	50
344	20230915	144400	638629450	8910	8910	8910	8910	138
345	20230915	144300	637399870	8910	8910	8910	8910	63
346	20230915	144200	636838540	8920	8920	8920	8920	286
347	20230915	144100	634287420	8920	8920	8920	8920	0
348	20230915	144000	634287420	8920	8920	8920	8920	18
349	20230915	143900	634126860	8920	8920	8920	8920	100
350	20230915	143800	633234860	8900	8900	8900	8900	0
351	20230915	143700	633234860	8900	8900	8900	8900	0
352	20230915	143600	633234860	8900	8900	8900	8900	0
353	20230915	143500	633234860	8900	8900	8900	8900	0
354	20230915	143400	633234860	8900	8900	8900	8900	0
355	20230915	143300	633234860	8900	8900	8900	8900	0
356	20230915	143200	633234860	8900	8900	8900	8900	0
357	20230915	143100	633234860	8900	8900	8900	8900	0
358	20230915	143000	633234860	8900	8900	8900	8900	0
359	20230915	142900	633234860	8900	8900	8900	8900	0
360	20230915	142800	633234860	8900	8900	8900	8900	0
361	20230915	142700	633234860	8900	8900	8900	8900	0
362	20230915	142600	633234860	8900	8900	8900	8900	37
363	20230915	142500	632905560	8900	8900	8900	8900	0
364	20230915	142400	632905560	8900	8900	8900	8900	0
365	20230915	142300	632905560	8900	8900	8900	8900	0
366	20230915	142200	632905560	8900	8900	8900	8900	0
367	20230915	142100	632905560	8900	8900	8900	8900	0
368	20230915	142000	632905560	8900	8900	8900	8900	0
369	20230915	141900	632905560	8900	8900	8900	8900	0
370	20230915	141800	632905560	8900	8900	8900	8900	11
371	20230915	141700	632807660	8900	8900	8900	8900	0
372	20230915	141600	632807660	8900	8900	8900	8900	1
373	20230915	141500	632798760	8900	8900	8900	8900	1
374	20230915	141400	632789860	8900	8900	8900	8900	0
375	20230915	141300	632789860	8900	8900	8900	8900	0
376	20230915	141200	632789860	8900	8900	8900	8900	204
377	20230915	141100	630974260	8930	8930	8930	8930	0
378	20230915	141000	630974260	8930	8930	8930	8930	18
379	20230915	140900	630813520	8930	8930	8930	8930	0
380	20230915	140800	630813520	8930	8930	8930	8930	0
381	20230915	140700	630813520	8930	8930	8930	8930	0
382	20230915	140600	630813520	8930	8930	8930	8930	0
383	20230915	140500	630813520	8930	8930	8930	8930	0
384	20230915	140400	630813520	8930	8930	8930	8930	150
385	20230915	140300	629474020	8940	8940	8940	8940	0
386	20230915	140200	629474020	8940	8940	8940	8940	0
387	20230915	140100	629474020	8940	8940	8940	8940	0
388	20230915	140000	629474020	8940	8940	8940	8940	0
389	20230915	135900	629474020	8940	8940	8940	8940	0
390	20230915	135800	629474020	8940	8930	8940	8930	2454
391	20230915	135700	607535420	8930	8930	8930	8930	1
392	20230915	135600	607526490	8940	8940	8940	8940	0
393	20230915	135500	607526490	8940	8930	8940	8930	466
394	20230915	135400	603362350	8940	8940	8940	8940	0
395	20230915	135300	603362350	8940	8940	8940	8940	0
396	20230915	135200	603362350	8940	8940	8940	8940	0
397	20230915	135100	603362350	8940	8940	8940	8940	0
398	20230915	135000	603362350	8940	8940	8940	8940	0
399	20230915	134900	603362350	8940	8940	8940	8940	0
400	20230915	134800	603362350	8940	8940	8940	8940	0
401	20230915	134700	603362350	8940	8940	8940	8940	0
402	20230915	134600	603362350	8940	8940	8940	8940	0
403	20230915	134500	603362350	8940	8940	8940	8940	0
404	20230915	134400	603362350	8940	8940	8940	8940	0
405	20230915	134300	603362350	8940	8940	8940	8940	0
406	20230915	134200	603362350	8940	8940	8940	8940	0
407	20230915	134100	603362350	8940	8940	8940	8940	0
408	20230915	134000	603362350	8940	8940	8940	8940	0
409	20230915	133900	603362350	8940	8940	8940	8940	0
410	20230915	133800	603362350	8940	8940	8940	8940	0
411	20230915	133700	603362350	8940	8940	8940	8940	0
412	20230915	133600	603362350	8940	8940	8940	8940	10
413	20230915	133500	603272950	8940	8940	8940	8940	0
414	20230915	133400	603272950	8940	8940	8940	8940	0
415	20230915	133300	603272950	8940	8940	8940	8940	580
416	20230915	133200	598087750	8940	8940	8940	8940	4
417	20230915	133100	598051990	8940	8940	8940	8940	0
418	20230915	133000	598051990	8940	8940	8940	8940	0
419	20230915	132900	598051990	8940	8940	8940	8940	1
420	20230915	132800	598043050	8900	8900	8900	8900	0
421	20230915	132700	598043050	8900	8900	8900	8900	0
422	20230915	132600	598043050	8900	8900	8900	8900	0
423	20230915	132500	598043050	8900	8900	8900	8900	0
424	20230915	132400	598043050	8900	8900	8900	8900	0
425	20230915	132300	598043050	8900	8900	8900	8900	0
426	20230915	132200	598043050	8900	8900	8900	8900	0
427	20230915	132100	598043050	8900	8900	8900	8900	0
428	20230915	132000	598043050	8900	8900	8900	8900	0
429	20230915	131900	598043050	8900	8900	8900	8900	0
430	20230915	131800	598043050	8900	8900	8900	8900	0
431	20230915	131700	598043050	8900	8900	8900	8900	0
432	20230915	131600	598043050	8900	8900	8900	8900	0
433	20230915	131500	598043050	8900	8900	8900	8900	44
434	20230915	131400	597651450	8900	8900	8900	8900	0
435	20230915	131300	597651450	8900	8900	8900	8900	0
436	20230915	131200	597651450	8900	8900	8900	8900	0
437	20230915	131100	597651450	8900	8900	8900	8900	0
438	20230915	131000	597651450	8900	8910	8910	8900	500
439	20230915	130900	593200970	8910	8920	8920	8910	117
440	20230915	130800	592157360	8930	8930	8930	8930	0
441	20230915	130700	592157360	8930	8930	8930	8930	2
442	20230915	130600	592139500	8940	8950	8950	8930	1876
443	20230915	130500	575367020	8950	8950	8950	8950	100
444	20230915	130400	574472020	8950	8950	8950	8950	0
445	20230915	130300	574472020	8950	8950	8950	8950	71
446	20230915	130200	573836570	8960	8960	8960	8960	0
447	20230915	130100	573836570	8960	8960	8960	8960	44
448	20230915	130000	573442330	8960	8960	8960	8960	0
449	20230915	125900	573442330	8960	8970	8970	8960	242
450	20230915	125800	571273610	8980	8980	8980	8980	0
451	20230915	125700	571273610	8980	8980	8980	8980	0
452	20230915	125600	571273610	8980	8980	8980	8980	0
453	20230915	125500	571273610	8980	8980	8980	8980	50
454	20230915	125400	570824610	8980	8980	8980	8980	50
455	20230915	125300	570375610	8980	8980	8980	8980	300
456	20230915	125200	567681610	8970	8970	8970	8970	0
457	20230915	125100	567681610	8970	8970	8970	8970	12
458	20230915	125000	567573970	8970	8970	8970	8970	0
459	20230915	124900	567573970	8970	8970	8970	8970	0
460	20230915	124800	567573970	8970	8970	8970	8970	0
461	20230915	124700	567573970	8970	8970	8970	8970	1
462	20230915	124600	567565000	8970	8970	8970	8970	0
463	20230915	124500	567565000	8970	8970	8970	8970	0
464	20230915	124400	567565000	8970	8970	8970	8970	0
465	20230915	124300	567565000	8970	8970	8970	8970	0
466	20230915	124200	567565000	8970	8970	8970	8970	0
467	20230915	124100	567565000	8970	8970	8970	8970	0
468	20230915	124000	567565000	8970	8970	8970	8970	0
469	20230915	123900	567565000	8970	8970	8970	8970	5
470	20230915	123800	567520150	8950	8950	8950	8950	0
471	20230915	123700	567520150	8950	8950	8950	8950	0
472	20230915	123600	567520150	8950	8950	8950	8950	0
473	20230915	123500	567520150	8950	8950	8950	8950	0
474	20230915	123400	567520150	8950	8950	8950	8950	100
475	20230915	123300	566625150	8950	8960	8960	8950	200
476	20230915	123200	564834150	8950	8950	8950	8950	0
477	20230915	123100	564834150	8950	8950	8950	8950	2
478	20230915	123000	564816250	8970	8970	8970	8970	0
479	20230915	122900	564816250	8970	8970	8970	8970	0
480	20230915	122800	564816250	8970	8970	8970	8970	0
481	20230915	122700	564816250	8970	8970	8970	8970	0
482	20230915	122600	564816250	8970	8970	8970	8970	10
483	20230915	122500	564726550	8970	8970	8970	8970	0
484	20230915	122400	564726550	8970	8970	8970	8970	0
485	20230915	122300	564726550	8970	8970	8970	8970	72
486	20230915	122200	564080710	8960	8960	8960	8960	0
487	20230915	122100	564080710	8960	8960	8960	8960	0
488	20230915	122000	564080710	8960	8950	8960	8950	31
489	20230915	121900	563802960	8950	8950	8950	8950	209
490	20230915	121800	561932410	8970	8970	8970	8970	0
491	20230915	121700	561932410	8970	8970	8970	8970	0
492	20230915	121600	561932410	8970	8970	8970	8970	0
493	20230915	121500	561932410	8970	8970	8970	8970	0
494	20230915	121400	561932410	8970	8970	8970	8960	9
495	20230915	121300	561851710	8970	8970	8980	8960	37
496	20230915	121200	561519700	8970	8960	8970	8960	40
497	20230915	121100	561161020	8960	8940	8960	8940	28
498	20230915	121000	560910590	8930	8930	8930	8930	0
499	20230915	120900	560910590	8930	8930	8930	8930	0
500	20230915	120800	560910590	8930	8930	8930	8930	0
501	20230915	120700	560910590	8930	8910	8930	8910	372
502	20230915	120600	557594670	8910	8910	8910	8910	0
503	20230915	120500	557594670	8910	8910	8910	8910	50
504	20230915	120400	557149170	8910	8910	8910	8910	0
505	20230915	120300	557149170	8910	8910	8910	8910	0
506	20230915	120200	557149170	8910	8910	8910	8910	0
507	20230915	120100	557149170	8910	8910	8910	8910	0
508	20230915	120000	557149170	8910	8910	8910	8910	0
509	20230915	115900	557149170	8910	8910	8910	8910	0
510	20230915	115800	557149170	8910	8910	8910	8910	0
511	20230915	115700	557149170	8910	8910	8910	8910	0
512	20230915	115600	557149170	8910	8910	8910	8910	0
513	20230915	115500	557149170	8910	8910	8910	8910	0
514	20230915	115400	557149170	8910	8910	8910	8910	10
515	20230915	115300	557060070	8910	8910	8910	8910	14
516	20230915	115200	556935330	8910	8910	8910	8910	8
517	20230915	115100	556864050	8910	8910	8910	8910	118
518	20230915	115000	555812670	8920	8920	8920	8920	0
519	20230915	114900	555812670	8920	8930	8930	8920	1165
520	20230915	114800	545419270	8930	8930	8930	8930	3
521	20230915	114700	545392480	8930	8930	8930	8930	0
522	20230915	114600	545392480	8930	8930	8930	8930	0
523	20230915	114500	545392480	8930	8930	8930	8930	0
524	20230915	114400	545392480	8930	8930	8930	8930	0
525	20230915	114300	545392480	8930	8930	8930	8930	0
526	20230915	114200	545392480	8930	8930	8930	8930	48
527	20230915	114100	544963840	8930	8930	8930	8930	0
528	20230915	114000	544963840	8930	8930	8930	8930	0
529	20230915	113900	544963840	8930	8930	8930	8930	0
530	20230915	113800	544963840	8930	8930	8930	8930	77
531	20230915	113700	544276230	8930	8930	8930	8930	0
532	20230915	113600	544276230	8930	8930	8930	8930	0
533	20230915	113500	544276230	8930	8930	8930	8930	72
534	20230915	113400	543633270	8930	8930	8930	8930	0
535	20230915	113300	543633270	8930	8930	8930	8930	20
536	20230915	113200	543454670	8930	8930	8930	8930	0
537	20230915	113100	543454670	8930	8930	8930	8930	5
538	20230915	113000	543410020	8930	8930	8930	8930	0
539	20230915	112900	543410020	8930	8930	8930	8930	3
540	20230915	112800	543383230	8930	8930	8930	8930	1
541	20230915	112700	543374300	8920	8920	8920	8920	51
542	20230915	112600	542919380	8930	8930	8930	8930	0
543	20230915	112500	542919380	8930	8930	8930	8930	0
544	20230915	112400	542919380	8930	8930	8930	8930	0
545	20230915	112300	542919380	8930	8930	8930	8930	37
546	20230915	112200	542588970	8930	8930	8930	8930	10
547	20230915	112100	542499670	8930	8930	8930	8930	0
548	20230915	112000	542499670	8930	8930	8930	8930	50
549	20230915	111900	542053170	8940	8940	8940	8940	80
550	20230915	111800	541337970	8940	8940	8940	8940	0
551	20230915	111700	541337970	8940	8940	8940	8940	0
552	20230915	111600	541337970	8940	8940	8940	8940	0
553	20230915	111500	541337970	8940	8940	8940	8940	0
554	20230915	111400	541337970	8940	8940	8940	8940	0
555	20230915	111300	541337970	8940	8940	8940	8940	0
556	20230915	111200	541337970	8940	8950	8950	8940	455
557	20230915	111100	537269140	8950	8950	8950	8950	0
558	20230915	111000	537269140	8950	8950	8950	8950	0
559	20230915	110900	537269140	8950	8950	8950	8950	0
560	20230915	110800	537269140	8950	8950	8950	8950	0
561	20230915	110700	537269140	8950	8950	8950	8950	1
562	20230915	110600	537260190	8970	8970	8970	8970	0
563	20230915	110500	537260190	8970	8970	8970	8970	0
564	20230915	110400	537260190	8970	8970	8970	8970	0
565	20230915	110300	537260190	8970	8970	8970	8970	0
566	20230915	110200	537260190	8970	8970	8970	8970	3
567	20230915	110100	537233280	8980	8980	8980	8980	0
568	20230915	110000	537233280	8980	8980	8980	8980	0
569	20230915	105900	537233280	8980	8980	8980	8980	0
570	20230915	105800	537233280	8980	8980	8980	8980	5
571	20230915	105700	537188380	8980	8980	8980	8980	0
572	20230915	105600	537188380	8980	8980	8980	8980	0
573	20230915	105500	537188380	8980	8980	8980	8980	0
574	20230915	105400	537188380	8980	8980	8980	8980	0
575	20230915	105300	537188380	8980	8980	8980	8980	0
576	20230915	105200	537188380	8980	8980	8980	8980	0
577	20230915	105100	537188380	8980	8980	8980	8980	0
578	20230915	105000	537188380	8980	8980	8980	8980	1
579	20230915	104900	537179400	8930	8930	8930	8930	0
580	20230915	104800	537179400	8930	8970	8970	8930	370
581	20230915	104700	533871250	8980	8970	8980	8970	21
582	20230915	104600	533682870	8970	8970	8970	8970	35
583	20230915	104500	533368920	8950	8930	8950	8930	100
584	20230915	104400	532474320	8920	8920	8920	8920	101
585	20230915	104300	531573400	8920	8920	8920	8920	0
586	20230915	104200	531573400	8920	8950	8950	8920	1144
587	20230915	104100	521350810	8950	8950	8950	8950	0
588	20230915	104000	521350810	8950	8950	8950	8950	76
589	20230915	103900	520670610	8960	8960	8960	8960	212
590	20230915	103800	518771090	8960	8960	8960	8960	40
591	20230915	103700	518412690	8950	8960	8960	8950	122
592	20230915	103600	517319610	8960	8960	8960	8960	1
593	20230915	103500	517310650	8970	8970	8970	8970	30
594	20230915	103400	517041550	8970	8980	8980	8970	728
595	20230915	103300	510511380	8980	9000	9000	8980	1317
596	20230915	103200	498669030	9000	9000	9000	9000	10
597	20230915	103100	498579030	9020	9020	9020	9010	221
598	20230915	103000	496586850	9010	9010	9010	9010	120
599	20230915	102900	495505650	9020	9020	9020	9020	16
600	20230915	102800	495361330	9010	9010	9010	9010	0
601	20230915	102700	495361330	9010	9010	9010	9010	0
602	20230915	102600	495361330	9010	9010	9010	9010	140
603	20230915	102500	494099930	9010	9010	9010	9010	28
604	20230915	102400	493847650	9010	9010	9010	9010	0
605	20230915	102300	493847650	9010	9010	9010	9010	0
606	20230915	102200	493847650	9010	9010	9010	9010	0
607	20230915	102100	493847650	9010	9010	9010	9010	0
608	20230915	102000	493847650	9010	9010	9010	9010	7
609	20230915	101900	493784580	9010	9010	9010	9010	6
610	20230915	101800	493730520	9010	9010	9030	9010	222
611	20230915	101700	491726100	9010	9010	9010	9010	27
612	20230915	101600	491482830	9010	9010	9010	9010	193
613	20230915	101500	489743900	9010	9010	9040	9010	713
614	20230915	101400	483319740	9010	9020	9020	9010	9
615	20230915	101300	483238630	9020	9020	9020	9020	18
616	20230915	101200	483076270	9020	9020	9020	9020	567
617	20230915	101100	477961930	9030	9030	9030	9030	6
618	20230915	101000	477907750	9030	9030	9030	9030	12
619	20230915	100900	477799390	9040	9030	9040	9030	95
620	20230915	100800	476940660	9030	9030	9040	9030	33
621	20230915	100700	476642560	9020	9030	9030	9020	116
622	20230915	100600	475595140	9030	9030	9030	9030	232
623	20230915	100500	473500180	9040	9050	9050	9030	18
624	20230915	100400	473337410	9060	9050	9060	9050	106
625	20230915	100300	472378050	9060	9060	9060	9060	85
626	20230915	100200	471607950	9070	9040	9070	9040	116
627	20230915	100100	470557190	9040	9040	9040	9030	27
628	20230915	100000	470313300	9040	9050	9060	9040	709
629	20230915	095900	463902520	9060	9060	9060	9060	13
630	20230915	095800	463784740	9060	9060	9060	9060	6
631	20230915	095700	463730380	9060	9060	9060	9060	40
632	20230915	095600	463367980	9060	9060	9060	9050	60
633	20230915	095500	462824450	9050	9060	9060	9050	245
634	20230915	095400	460605870	9060	9060	9060	9060	13
635	20230915	095300	460488090	9070	9060	9070	9060	10
636	20230915	095200	460397480	9070	9070	9070	9060	42
637	20230915	095100	460016660	9070	9060	9080	9050	908
638	20230915	095000	451789010	9060	9060	9060	9060	155
639	20230915	094900	450384710	9070	9070	9070	9070	61
640	20230915	094800	449831440	9070	9070	9070	9060	13
641	20230915	094700	449713540	9070	9070	9070	9070	6
642	20230915	094600	449659120	9070	9060	9080	9060	124
643	20230915	094500	448534400	9050	9070	9070	9050	1075
644	20230915	094400	438803810	9060	9060	9070	9060	29
645	20230915	094300	438540900	9060	9090	9090	9060	1488
646	20230915	094200	425019240	9100	9100	9110	9100	83
647	20230915	094100	424263880	9110	9120	9130	9110	91
648	20230915	094000	423434620	9130	9140	9140	9130	154
649	20230915	093900	422027510	9130	9160	9160	9130	52
650	20230915	093800	421552440	9160	9170	9170	9160	73
651	20230915	093700	420883510	9180	9180	9180	9170	65
652	20230915	093600	420286920	9170	9180	9180	9170	1034
653	20230915	093500	410794860	9180	9180	9180	9180	395
654	20230915	093400	407168760	9180	9160	9190	9120	1009
655	20230915	093300	397904760	9170	9130	9170	9130	1053
656	20230915	093200	388278910	9140	9120	9140	9110	144
657	20230915	093100	386965470	9090	9110	9120	9090	552
658	20230915	093000	381933810	9090	9120	9120	9090	173
659	20230915	092900	380359250	9120	9120	9140	9120	767
660	20230915	092800	373363790	9120	9120	9120	9120	20
661	20230915	092700	373181390	9150	9150	9150	9150	1
662	20230915	092600	373172240	9160	9160	9160	9160	12
663	20230915	092500	373062320	9170	9170	9170	9170	0
664	20230915	092400	373062320	9170	9160	9170	9160	10
665	20230915	092300	372970680	9180	9160	9180	9160	995
666	20230915	092200	363847600	9150	9120	9150	9120	2363
667	20230915	092100	342247890	9120	9120	9120	9120	48
668	20230915	092000	341810130	9120	9090	9120	9090	728
669	20230915	091900	335184200	9090	9100	9100	9090	25
670	20230915	091800	334956900	9080	9100	9120	9080	660
671	20230915	091700	328959780	9130	9110	9130	9100	631
672	20230915	091600	323211750	9100	9070	9110	9070	2375
673	20230915	091500	301631430	9060	9060	9060	9060	521
674	20230915	091400	296911170	9060	9090	9090	9060	370
675	20230915	091300	293548970	9100	9110	9110	9100	255
676	20230915	091200	291228030	9110	9130	9130	9110	290
677	20230915	091100	288585830	9130	9110	9130	9110	2
678	20230915	091000	288567590	9170	9110	9170	9110	166
679	20230915	090900	287045730	9170	9100	9180	9060	5071
680	20230915	090800	240642240	9100	9170	9170	9100	1648
681	20230915	090700	225603470	9170	9150	9170	9150	2025
682	20230915	090600	207071720	9100	9130	9180	9100	2052
683	20230915	090500	188308400	9120	9070	9120	9010	3072
684	20230915	090400	160450250	9090	8970	9280	8970	14012
685	20230915	090300	33045600	8930	8950	8950	8930	401
686	20230915	090200	29457670	8950	8970	8970	8950	1056
687	20230915	090100	20000900	8960	8960	9000	8960	1070
688	20230915	090000	10396640	8990	8970	8990	8960	1159