KissMeData/298060/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203000	772873615	4640	4640	4640	4640	3755
3	20230915	202900	772873615	4640	4640	4640	4640	0
4	20230915	202800	772873615	4640	4640	4640	4640	0
5	20230915	202700	772873615	4640	4640	4640	4640	0
6	20230915	202600	772873615	4640	4640	4640	4640	0
7	20230915	202500	772873615	4640	4640	4640	4640	0
8	20230915	202400	772873615	4640	4640	4640	4640	0
9	20230915	202300	772873615	4640	4640	4640	4640	0
10	20230915	202200	772873615	4640	4640	4640	4640	0
11	20230915	202100	772873615	4640	4640	4640	4640	0
12	20230915	202000	772873615	4640	4640	4640	4640	0
13	20230915	201900	772873615	4640	4640	4640	4640	0
14	20230915	201800	772873615	4640	4640	4640	4640	0
15	20230915	201700	772873615	4640	4640	4640	4640	0
16	20230915	201600	772873615	4640	4640	4640	4640	0
17	20230915	201500	772873615	4640	4640	4640	4640	0
18	20230915	201400	772873615	4640	4640	4640	4640	0
19	20230915	201300	772873615	4640	4640	4640	4640	0
20	20230915	201200	772873615	4640	4640	4640	4640	0
21	20230915	201100	772873615	4640	4640	4640	4640	0
22	20230915	201000	772873615	4640	4640	4640	4640	0
23	20230915	200900	772873615	4640	4640	4640	4640	0
24	20230915	200800	772873615	4640	4640	4640	4640	0
25	20230915	200700	772873615	4640	4640	4640	4640	0
26	20230915	200600	772873615	4640	4640	4640	4640	0
27	20230915	200500	772873615	4640	4640	4640	4640	0
28	20230915	200400	772873615	4640	4640	4640	4640	0
29	20230915	200300	772873615	4640	4640	4640	4640	0
30	20230915	200200	772873615	4640	4640	4640	4640	0
31	20230915	200100	772873615	4640	4640	4640	4640	0
32	20230915	200000	772873615	4640	4640	4640	4640	3755
33	20230915	195900	772873615	4640	4640	4640	4640	0
34	20230915	195800	772873615	4640	4640	4640	4640	0
35	20230915	195700	772873615	4640	4640	4640	4640	0
36	20230915	195600	772873615	4640	4640	4640	4640	0
37	20230915	195500	772873615	4640	4640	4640	4640	0
38	20230915	195400	772873615	4640	4640	4640	4640	0
39	20230915	195300	772873615	4640	4640	4640	4640	0
40	20230915	195200	772873615	4640	4640	4640	4640	0
41	20230915	195100	772873615	4640	4640	4640	4640	0
42	20230915	195000	772873615	4640	4640	4640	4640	0
43	20230915	194900	772873615	4640	4640	4640	4640	0
44	20230915	194800	772873615	4640	4640	4640	4640	0
45	20230915	194700	772873615	4640	4640	4640	4640	0
46	20230915	194600	772873615	4640	4640	4640	4640	0
47	20230915	194500	772873615	4640	4640	4640	4640	0
48	20230915	194400	772873615	4640	4640	4640	4640	0
49	20230915	194300	772873615	4640	4640	4640	4640	0
50	20230915	194200	772873615	4640	4640	4640	4640	0
51	20230915	194100	772873615	4640	4640	4640	4640	0
52	20230915	194000	772873615	4640	4640	4640	4640	0
53	20230915	193900	772873615	4640	4640	4640	4640	0
54	20230915	193800	772873615	4640	4640	4640	4640	0
55	20230915	193700	772873615	4640	4640	4640	4640	0
56	20230915	193600	772873615	4640	4640	4640	4640	0
57	20230915	193500	772873615	4640	4640	4640	4640	0
58	20230915	193400	772873615	4640	4640	4640	4640	0
59	20230915	193300	772873615	4640	4640	4640	4640	0
60	20230915	193200	772873615	4640	4640	4640	4640	0
61	20230915	193100	772873615	4640	4640	4640	4640	0
62	20230915	193000	772873615	4640	4640	4640	4640	3755
63	20230915	192900	772873615	4640	4640	4640	4640	0
64	20230915	192800	772873615	4640	4640	4640	4640	0
65	20230915	192700	772873615	4640	4640	4640	4640	0
66	20230915	192600	772873615	4640	4640	4640	4640	0
67	20230915	192500	772873615	4640	4640	4640	4640	0
68	20230915	192400	772873615	4640	4640	4640	4640	0
69	20230915	192300	772873615	4640	4640	4640	4640	0
70	20230915	192200	772873615	4640	4640	4640	4640	0
71	20230915	192100	772873615	4640	4640	4640	4640	0
72	20230915	192000	772873615	4640	4640	4640	4640	0
73	20230915	191900	772873615	4640	4640	4640	4640	0
74	20230915	191800	772873615	4640	4640	4640	4640	0
75	20230915	191700	772873615	4640	4640	4640	4640	0
76	20230915	191600	772873615	4640	4640	4640	4640	0
77	20230915	191500	772873615	4640	4640	4640	4640	0
78	20230915	191400	772873615	4640	4640	4640	4640	0
79	20230915	191300	772873615	4640	4640	4640	4640	0
80	20230915	191200	772873615	4640	4640	4640	4640	0
81	20230915	191100	772873615	4640	4640	4640	4640	0
82	20230915	191000	772873615	4640	4640	4640	4640	0
83	20230915	190900	772873615	4640	4640	4640	4640	0
84	20230915	190800	772873615	4640	4640	4640	4640	0
85	20230915	190700	772873615	4640	4640	4640	4640	0
86	20230915	190600	772873615	4640	4640	4640	4640	0
87	20230915	190500	772873615	4640	4640	4640	4640	0
88	20230915	190400	772873615	4640	4640	4640	4640	0
89	20230915	190300	772873615	4640	4640	4640	4640	0
90	20230915	190200	772873615	4640	4640	4640	4640	0
91	20230915	190100	772873615	4640	4640	4640	4640	0
92	20230915	190000	772873615	4640	4640	4640	4640	3755
93	20230915	185900	772873615	4640	4640	4640	4640	0
94	20230915	185800	772873615	4640	4640	4640	4640	0
95	20230915	185700	772873615	4640	4640	4640	4640	0
96	20230915	185600	772873615	4640	4640	4640	4640	0
97	20230915	185500	772873615	4640	4640	4640	4640	0
98	20230915	185400	772873615	4640	4640	4640	4640	0
99	20230915	185300	772873615	4640	4640	4640	4640	0
100	20230915	185200	772873615	4640	4640	4640	4640	0
101	20230915	185100	772873615	4640	4640	4640	4640	0
102	20230915	185000	772873615	4640	4640	4640	4640	0
103	20230915	184900	772873615	4640	4640	4640	4640	0
104	20230915	184800	772873615	4640	4640	4640	4640	0
105	20230915	184700	772873615	4640	4640	4640	4640	0
106	20230915	184600	772873615	4640	4640	4640	4640	0
107	20230915	184500	772873615	4640	4640	4640	4640	0
108	20230915	184400	772873615	4640	4640	4640	4640	0
109	20230915	184300	772873615	4640	4640	4640	4640	0
110	20230915	184200	772873615	4640	4640	4640	4640	0
111	20230915	184100	772873615	4640	4640	4640	4640	0
112	20230915	184000	772873615	4640	4640	4640	4640	0
113	20230915	183900	772873615	4640	4640	4640	4640	0
114	20230915	183800	772873615	4640	4640	4640	4640	0
115	20230915	183700	772873615	4640	4640	4640	4640	0
116	20230915	183600	772873615	4640	4640	4640	4640	0
117	20230915	183500	772873615	4640	4640	4640	4640	0
118	20230915	183400	772873615	4640	4640	4640	4640	0
119	20230915	183300	772873615	4640	4640	4640	4640	0
120	20230915	183200	772873615	4640	4640	4640	4640	0
121	20230915	183100	772873615	4640	4640	4640	4640	0
122	20230915	183000	772873615	4640	4640	4640	4640	3755
123	20230915	182900	772873615	4640	4640	4640	4640	0
124	20230915	182800	772873615	4640	4640	4640	4640	0
125	20230915	182700	772873615	4640	4640	4640	4640	0
126	20230915	182600	772873615	4640	4640	4640	4640	0
127	20230915	182500	772873615	4640	4640	4640	4640	0
128	20230915	182400	772873615	4640	4640	4640	4640	0
129	20230915	182300	772873615	4640	4640	4640	4640	0
130	20230915	182200	772873615	4640	4640	4640	4640	0
131	20230915	182100	772873615	4640	4640	4640	4640	0
132	20230915	182000	772873615	4640	4640	4640	4640	0
133	20230915	181900	772873615	4640	4640	4640	4640	0
134	20230915	181800	772873615	4640	4640	4640	4640	0
135	20230915	181700	772873615	4640	4640	4640	4640	0
136	20230915	181600	772873615	4640	4640	4640	4640	0
137	20230915	181500	772873615	4640	4640	4640	4640	0
138	20230915	181400	772873615	4640	4640	4640	4640	0
139	20230915	181300	772873615	4640	4640	4640	4640	0
140	20230915	181200	772873615	4640	4640	4640	4640	0
141	20230915	181100	772873615	4640	4640	4640	4640	0
142	20230915	181000	772873615	4640	4640	4640	4640	0
143	20230915	180900	772873615	4640	4640	4640	4640	0
144	20230915	180800	772873615	4640	4640	4640	4640	0
145	20230915	180700	772873615	4640	4640	4640	4640	0
146	20230915	180600	772873615	4640	4640	4640	4640	0
147	20230915	180500	772873615	4640	4640	4640	4640	0
148	20230915	180400	772873615	4640	4640	4640	4640	0
149	20230915	180300	772873615	4640	4640	4640	4640	0
150	20230915	180200	772873615	4640	4640	4640	4640	0
151	20230915	180100	772873615	4640	4640	4640	4640	0
152	20230915	180000	772873615	4640	4640	4640	4640	3755
153	20230915	175900	772873615	4640	4640	4640	4640	0
154	20230915	175800	772873615	4640	4640	4640	4640	0
155	20230915	175700	772873615	4640	4640	4640	4640	0
156	20230915	175600	772873615	4640	4640	4640	4640	0
157	20230915	175500	772873615	4640	4640	4640	4640	0
158	20230915	175400	772873615	4640	4640	4640	4640	0
159	20230915	175300	772873615	4640	4640	4640	4640	0
160	20230915	175200	772873615	4640	4640	4640	4640	0
161	20230915	175100	772873615	4640	4640	4640	4640	0
162	20230915	175000	772873615	4640	4640	4640	4640	0
163	20230915	174900	772873615	4640	4640	4640	4640	0
164	20230915	174800	772873615	4640	4640	4640	4640	0
165	20230915	174700	772873615	4640	4640	4640	4640	0
166	20230915	174600	772873615	4640	4640	4640	4640	0
167	20230915	174500	772873615	4640	4640	4640	4640	0
168	20230915	174400	772873615	4640	4640	4640	4640	0
169	20230915	174300	772873615	4640	4640	4640	4640	0
170	20230915	174200	772873615	4640	4640	4640	4640	0
171	20230915	174100	772873615	4640	4640	4640	4640	0
172	20230915	174000	772873615	4640	4640	4640	4640	0
173	20230915	173900	772873615	4640	4640	4640	4640	0
174	20230915	173800	772873615	4640	4640	4640	4640	0
175	20230915	173700	772873615	4640	4640	4640	4640	0
176	20230915	173600	772873615	4640	4640	4640	4640	0
177	20230915	173500	772873615	4640	4640	4640	4640	0
178	20230915	173400	772873615	4640	4640	4640	4640	0
179	20230915	173300	772873615	4640	4640	4640	4640	0
180	20230915	173200	772873615	4640	4640	4640	4640	0
181	20230915	173100	772873615	4640	4640	4640	4640	0
182	20230915	173000	772873615	4640	4640	4640	4640	3755
183	20230915	172900	772873615	4640	4640	4640	4640	0
184	20230915	172800	772873615	4640	4640	4640	4640	0
185	20230915	172700	772873615	4640	4640	4640	4640	0
186	20230915	172600	772873615	4640	4640	4640	4640	0
187	20230915	172500	772873615	4640	4640	4640	4640	0
188	20230915	172400	772873615	4640	4640	4640	4640	0
189	20230915	172300	772873615	4640	4640	4640	4640	0
190	20230915	172200	772873615	4640	4640	4640	4640	0
191	20230915	172100	772873615	4640	4640	4640	4640	0
192	20230915	172000	772873615	4640	4640	4640	4640	0
193	20230915	171900	772873615	4640	4640	4640	4640	0
194	20230915	171800	772873615	4640	4640	4640	4640	0
195	20230915	171700	772873615	4640	4640	4640	4640	0
196	20230915	171600	772873615	4640	4640	4640	4640	0
197	20230915	171500	772873615	4640	4640	4640	4640	0
198	20230915	171400	772873615	4640	4640	4640	4640	0
199	20230915	171300	772873615	4640	4640	4640	4640	0
200	20230915	171200	772873615	4640	4640	4640	4640	0
201	20230915	171100	772873615	4640	4640	4640	4640	0
202	20230915	171000	772873615	4640	4640	4640	4640	0
203	20230915	170900	772873615	4640	4640	4640	4640	0
204	20230915	170800	772873615	4640	4640	4640	4640	0
205	20230915	170700	772873615	4640	4640	4640	4640	0
206	20230915	170600	772873615	4640	4640	4640	4640	0
207	20230915	170500	772873615	4640	4640	4640	4640	0
208	20230915	170400	772873615	4640	4640	4640	4640	0
209	20230915	170300	772873615	4640	4640	4640	4640	0
210	20230915	170200	772873615	4640	4640	4640	4640	0
211	20230915	170100	772873615	4640	4640	4640	4640	0
212	20230915	170000	772873615	4640	4640	4640	4640	3755
213	20230915	165900	772873615	4640	4640	4640	4640	0
214	20230915	165800	772873615	4640	4640	4640	4640	0
215	20230915	165700	772873615	4640	4640	4640	4640	0
216	20230915	165600	772873615	4640	4640	4640	4640	0
217	20230915	165500	772873615	4640	4640	4640	4640	0
218	20230915	165400	772873615	4640	4640	4640	4640	0
219	20230915	165300	772873615	4640	4640	4640	4640	0
220	20230915	165200	772873615	4640	4640	4640	4640	0
221	20230915	165100	772873615	4640	4640	4640	4640	0
222	20230915	165000	772873615	4640	4640	4640	4640	0
223	20230915	164900	772873615	4640	4640	4640	4640	0
224	20230915	164800	772873615	4640	4640	4640	4640	0
225	20230915	164700	772873615	4640	4640	4640	4640	0
226	20230915	164600	772873615	4640	4640	4640	4640	0
227	20230915	164500	772873615	4640	4640	4640	4640	0
228	20230915	164400	772873615	4640	4640	4640	4640	0
229	20230915	164300	772873615	4640	4640	4640	4640	0
230	20230915	164200	772873615	4640	4640	4640	4640	0
231	20230915	164100	772873615	4640	4640	4640	4640	0
232	20230915	164000	772873615	4640	4640	4640	4640	0
233	20230915	163900	772873615	4640	4640	4640	4640	0
234	20230915	163800	772873615	4640	4640	4640	4640	0
235	20230915	163700	772873615	4640	4640	4640	4640	0
236	20230915	163600	772873615	4640	4640	4640	4640	0
237	20230915	163500	772873615	4640	4640	4640	4640	0
238	20230915	163400	772873615	4640	4640	4640	4640	0
239	20230915	163300	772873615	4640	4640	4640	4640	0
240	20230915	163200	772873615	4640	4640	4640	4640	0
241	20230915	163100	772873615	4640	4640	4640	4640	0
242	20230915	163000	772873615	4640	4640	4640	4640	3755
243	20230915	162900	772873615	4640	4640	4640	4640	0
244	20230915	162800	772873615	4640	4640	4640	4640	0
245	20230915	162700	772873615	4640	4640	4640	4640	0
246	20230915	162600	772873615	4640	4640	4640	4640	0
247	20230915	162500	772873615	4640	4640	4640	4640	0
248	20230915	162400	772873615	4640	4640	4640	4640	0
249	20230915	162300	772873615	4640	4640	4640	4640	0
250	20230915	162200	772873615	4640	4640	4640	4640	0
251	20230915	162100	772873615	4640	4640	4640	4640	0
252	20230915	162000	772873615	4640	4640	4640	4640	0
253	20230915	161900	772873615	4640	4640	4640	4640	0
254	20230915	161800	772873615	4640	4640	4640	4640	0
255	20230915	161700	772873615	4640	4640	4640	4640	0
256	20230915	161600	772873615	4640	4640	4640	4640	0
257	20230915	161500	772873615	4640	4640	4640	4640	0
258	20230915	161400	772873615	4640	4640	4640	4640	0
259	20230915	161300	772873615	4640	4640	4640	4640	0
260	20230915	161200	772873615	4640	4640	4640	4640	0
261	20230915	161100	772873615	4640	4640	4640	4640	0
262	20230915	161000	772873615	4640	4640	4640	4640	0
263	20230915	160900	772873615	4640	4640	4640	4640	0
264	20230915	160800	772873615	4640	4640	4640	4640	0
265	20230915	160700	772873615	4640	4640	4640	4640	0
266	20230915	160600	772873615	4640	4640	4640	4640	0
267	20230915	160500	772873615	4640	4640	4640	4640	0
268	20230915	160400	772873615	4640	4640	4640	4640	0
269	20230915	160300	772873615	4640	4640	4640	4640	0
270	20230915	160200	772873615	4640	4640	4640	4640	0
271	20230915	160100	772873615	4640	4640	4640	4640	0
272	20230915	160000	772873615	4640	4640	4640	4640	3755
273	20230915	155900	772873615	4640	4640	4640	4640	0
274	20230915	155800	772873615	4640	4640	4640	4640	0
275	20230915	155700	772873615	4640	4640	4640	4640	0
276	20230915	155600	772873615	4640	4640	4640	4640	0
277	20230915	155500	772873615	4640	4640	4640	4640	0
278	20230915	155400	772873615	4640	4640	4640	4640	0
279	20230915	155300	772873615	4640	4640	4640	4640	0
280	20230915	155200	772873615	4640	4640	4640	4640	0
281	20230915	155100	772873615	4640	4640	4640	4640	0
282	20230915	155000	772873615	4640	4640	4640	4640	0
283	20230915	154900	772873615	4640	4640	4640	4640	0
284	20230915	154800	772873615	4640	4640	4640	4640	0
285	20230915	154700	772873615	4640	4640	4640	4640	0
286	20230915	154600	772873615	4640	4640	4640	4640	0
287	20230915	154500	772873615	4640	4640	4640	4640	0
288	20230915	154400	772873615	4640	4640	4640	4640	0
289	20230915	154300	772873615	4640	4640	4640	4640	0
290	20230915	154200	772873615	4640	4640	4640	4640	0
291	20230915	154100	772873615	4640	4640	4640	4640	0
292	20230915	154000	772873615	4640	4640	4640	4640	0
293	20230915	153900	772873615	4640	4640	4640	4640	0
294	20230915	153800	772873615	4640	4640	4640	4640	0
295	20230915	153700	772873615	4640	4640	4640	4640	0
296	20230915	153600	772873615	4640	4640	4640	4640	0
297	20230915	153500	772873615	4640	4640	4640	4640	0
298	20230915	153400	772873615	4640	4640	4640	4640	0
299	20230915	153300	772873615	4640	4640	4640	4640	0
300	20230915	153200	772873615	4640	4640	4640	4640	0
301	20230915	153100	772873615	4640	4640	4640	4640	0
302	20230915	153000	772873615	4640	4640	4640	4640	7510
303	20230915	152900	755450415	4660	4660	4660	4660	0
304	20230915	152800	755450415	4660	4660	4660	4660	0
305	20230915	152700	755450415	4660	4660	4660	4660	0
306	20230915	152600	755450415	4660	4660	4660	4660	0
307	20230915	152500	755450415	4660	4660	4660	4660	0
308	20230915	152400	755450415	4660	4660	4660	4660	0
309	20230915	152300	755450415	4660	4660	4660	4660	0
310	20230915	152200	755450415	4660	4660	4660	4660	0
311	20230915	152100	755450415	4660	4660	4660	4660	0
312	20230915	152000	755450415	4660	4660	4660	4660	0
313	20230915	151900	755450415	4660	4655	4660	4655	51
314	20230915	151800	755213005	4660	4660	4660	4660	10
315	20230915	151700	755166405	4660	4655	4660	4655	1000
316	20230915	151600	750507785	4655	4655	4655	4655	129
317	20230915	151500	749907290	4655	4655	4655	4655	30
318	20230915	151400	749767640	4650	4650	4650	4650	121
319	20230915	151300	749204990	4655	4655	4655	4655	1001
320	20230915	151200	744545335	4655	4655	4655	4655	0
321	20230915	151100	744545335	4655	4650	4655	4650	56
322	20230915	151000	744284930	4655	4655	4655	4655	0
323	20230915	150900	744284930	4655	4655	4655	4655	6
324	20230915	150800	744257000	4645	4645	4645	4645	27
325	20230915	150700	744131585	4655	4655	4655	4655	1
326	20230915	150600	744126930	4645	4655	4655	4645	357
327	20230915	150500	742468420	4655	4655	4655	4655	34
328	20230915	150400	742310150	4655	4655	4655	4655	47
329	20230915	150300	742091365	4655	4655	4655	4655	18
330	20230915	150200	742007575	4655	4655	4655	4655	100
331	20230915	150100	741542075	4655	4655	4655	4655	676
332	20230915	150000	738395295	4655	4650	4655	4650	2006
333	20230915	145900	729067350	4650	4650	4650	4650	0
334	20230915	145800	729067350	4650	4640	4650	4640	7
335	20230915	145700	729034860	4650	4650	4650	4650	1
336	20230915	145600	729030210	4650	4650	4650	4650	0
337	20230915	145500	729030210	4650	4640	4650	4640	16
338	20230915	145400	728955820	4650	4640	4650	4640	10
339	20230915	145300	728909410	4650	4640	4650	4640	228
340	20230915	145200	727849320	4640	4650	4650	4640	219
341	20230915	145100	726833060	4650	4640	4650	4640	93
342	20230915	145000	726401525	4645	4645	4645	4645	85
343	20230915	144900	726006700	4650	4640	4650	4640	26
344	20230915	144800	725886050	4650	4650	4650	4645	242
345	20230915	144700	724761800	4650	4650	4650	4650	48
346	20230915	144600	724538600	4650	4645	4650	4640	185
347	20230915	144500	723679410	4650	4650	4650	4645	161
348	20230915	144400	722931540	4650	4645	4650	4640	976
349	20230915	144300	718400920	4655	4650	4655	4650	59
350	20230915	144200	718126565	4650	4665	4665	4650	140
351	20230915	144100	717473580	4670	4675	4675	4670	81
352	20230915	144000	717095305	4685	4685	4685	4685	0
353	20230915	143900	717095305	4685	4685	4685	4685	0
354	20230915	143800	717095305	4685	4685	4685	4685	0
355	20230915	143700	717095305	4685	4685	4685	4685	0
356	20230915	143600	717095305	4685	4680	4685	4680	241
357	20230915	143500	715966700	4680	4680	4680	4680	0
358	20230915	143400	715966700	4680	4680	4680	4680	0
359	20230915	143300	715966700	4680	4680	4680	4680	100
360	20230915	143200	715498700	4680	4680	4680	4680	0
361	20230915	143100	715498700	4680	4680	4680	4680	10
362	20230915	143000	715451900	4680	4675	4680	4670	154
363	20230915	142900	714732705	4680	4680	4680	4680	0
364	20230915	142800	714732705	4680	4670	4680	4670	11
365	20230915	142700	714681275	4680	4680	4680	4680	10
366	20230915	142600	714634475	4680	4680	4680	4680	0
367	20230915	142500	714634475	4680	4680	4680	4680	20
368	20230915	142400	714540875	4680	4680	4680	4680	1
369	20230915	142300	714536195	4675	4675	4675	4675	10
370	20230915	142200	714489445	4675	4675	4675	4675	120
371	20230915	142100	713928445	4675	4675	4675	4675	0
372	20230915	142000	713928445	4675	4675	4675	4675	20
373	20230915	141900	713834945	4675	4675	4675	4675	10
374	20230915	141800	713788195	4680	4680	4680	4680	154
375	20230915	141700	713067475	4680	4670	4680	4670	23
376	20230915	141600	712960055	4670	4670	4670	4670	550
377	20230915	141500	710391555	4670	4660	4670	4660	550
378	20230915	141400	707825660	4660	4660	4660	4660	1
379	20230915	141300	707821000	4645	4645	4645	4645	0
380	20230915	141200	707821000	4645	4645	4645	4645	0
381	20230915	141100	707821000	4645	4645	4645	4645	0
382	20230915	141000	707821000	4645	4645	4645	4645	0
383	20230915	140900	707821000	4645	4645	4645	4645	0
384	20230915	140800	707821000	4645	4645	4645	4645	0
385	20230915	140700	707821000	4645	4645	4645	4645	9
386	20230915	140600	707779195	4665	4665	4665	4665	0
387	20230915	140500	707779195	4665	4665	4665	4665	1
388	20230915	140400	707774530	4645	4645	4645	4645	0
389	20230915	140300	707774530	4645	4645	4645	4645	223
390	20230915	140200	706738695	4640	4640	4640	4640	65
391	20230915	140100	706437095	4640	4640	4640	4640	201
392	20230915	140000	705504455	4640	4640	4640	4640	105
393	20230915	135900	705017255	4645	4650	4650	4635	2824
394	20230915	135800	691910580	4650	4650	4650	4650	100
395	20230915	135700	691445580	4640	4655	4655	4640	38
396	20230915	135600	691269005	4655	4655	4655	4655	0
397	20230915	135500	691269005	4655	4655	4655	4655	0
398	20230915	135400	691269005	4655	4660	4665	4655	28
399	20230915	135300	691138520	4640	4640	4640	4640	0
400	20230915	135200	691138520	4640	4640	4640	4640	0
401	20230915	135100	691138520	4640	4640	4640	4640	99
402	20230915	135000	690679160	4630	4630	4630	4630	0
403	20230915	134900	690679160	4630	4630	4630	4630	0
404	20230915	134800	690679160	4630	4630	4630	4630	0
405	20230915	134700	690679160	4630	4630	4630	4630	0
406	20230915	134600	690679160	4630	4630	4630	4630	0
407	20230915	134500	690679160	4630	4630	4630	4630	0
408	20230915	134400	690679160	4630	4630	4630	4630	2
409	20230915	134300	690669900	4660	4635	4660	4635	193
410	20230915	134200	689772195	4620	4620	4620	4620	10
411	20230915	134100	689725995	4635	4635	4635	4635	0
412	20230915	134000	689725995	4635	4625	4635	4620	281
413	20230915	133900	688427285	4630	4635	4635	4630	298
414	20230915	133800	687047395	4635	4635	4635	4635	0
415	20230915	133700	687047395	4635	4640	4650	4635	833
416	20230915	133600	683181825	4660	4660	4660	4660	0
417	20230915	133500	683181825	4660	4660	4660	4660	0
418	20230915	133400	683181825	4660	4660	4660	4660	0
419	20230915	133300	683181825	4660	4660	4660	4660	1
420	20230915	133200	683177165	4635	4655	4660	4635	848
421	20230915	133100	679243530	4655	4655	4655	4655	1
422	20230915	133000	679238875	4640	4640	4640	4640	100
423	20230915	132900	678774875	4655	4655	4655	4655	10
424	20230915	132800	678728325	4655	4655	4655	4655	1
425	20230915	132700	678723670	4650	4650	4650	4650	5
426	20230915	132600	678700420	4655	4655	4655	4655	1
427	20230915	132500	678695765	4655	4655	4655	4655	0
428	20230915	132400	678695765	4655	4655	4655	4655	3
429	20230915	132300	678681800	4655	4655	4655	4655	0
430	20230915	132200	678681800	4655	4655	4655	4655	50
431	20230915	132100	678449050	4655	4655	4655	4655	17
432	20230915	132000	678369915	4655	4655	4655	4650	132
433	20230915	131900	677755505	4655	4655	4655	4655	1
434	20230915	131800	677750850	4645	4650	4655	4645	70
435	20230915	131700	677425275	4650	4650	4650	4650	0
436	20230915	131600	677425275	4650	4650	4650	4650	90
437	20230915	131500	677006775	4650	4650	4650	4650	6
438	20230915	131400	676978875	4650	4650	4650	4650	55
439	20230915	131300	676723125	4650	4650	4650	4650	0
440	20230915	131200	676723125	4650	4650	4650	4650	20
441	20230915	131100	676630125	4650	4650	4650	4650	151
442	20230915	131000	675927975	4650	4650	4650	4650	0
443	20230915	130900	675927975	4650	4625	4650	4625	308
444	20230915	130800	674495850	4650	4650	4650	4650	0
445	20230915	130700	674495850	4650	4650	4650	4650	0
446	20230915	130600	674495850	4650	4650	4650	4650	0
447	20230915	130500	674495850	4650	4650	4650	4650	0
448	20230915	130400	674495850	4650	4650	4650	4650	18
449	20230915	130300	674412150	4650	4630	4650	4630	434
450	20230915	130200	672401045	4635	4640	4640	4605	486
451	20230915	130100	670158090	4640	4615	4640	4615	12
452	20230915	130000	670102670	4630	4630	4630	4630	0
453	20230915	125900	670102670	4630	4630	4630	4630	1
454	20230915	125800	670098040	4615	4615	4615	4615	120
455	20230915	125700	669544240	4615	4615	4625	4615	103
456	20230915	125600	669067925	4615	4625	4625	4615	1290
457	20230915	125500	663110140	4625	4635	4635	4625	465
458	20230915	125400	660956750	4635	4635	4635	4635	707
459	20230915	125300	657679805	4640	4640	4640	4640	201
460	20230915	125200	656747165	4640	4640	4640	4640	141
461	20230915	125100	656092925	4670	4670	4670	4670	25
462	20230915	125000	655976175	4670	4670	4670	4670	0
463	20230915	124900	655976175	4670	4670	4670	4670	1
464	20230915	124800	655971505	4670	4665	4670	4665	500
465	20230915	124700	653638300	4635	4635	4635	4635	300
466	20230915	124600	652247800	4635	4635	4635	4635	0
467	20230915	124500	652247800	4635	4645	4645	4635	1155
468	20230915	124400	646893465	4650	4660	4660	4650	166
469	20230915	124300	646121305	4665	4665	4665	4665	105
470	20230915	124200	645631480	4665	4665	4665	4665	285
471	20230915	124100	644301955	4670	4670	4670	4670	37
472	20230915	124000	644129165	4680	4680	4680	4680	30
473	20230915	123900	643988765	4680	4680	4680	4680	0
474	20230915	123800	643988765	4680	4680	4680	4680	0
475	20230915	123700	643988765	4680	4680	4680	4680	31
476	20230915	123600	643843685	4680	4680	4680	4680	81
477	20230915	123500	643464605	4670	4675	4680	4670	56
478	20230915	123400	643203060	4675	4675	4675	4670	53
479	20230915	123300	642955340	4670	4665	4675	4665	115
480	20230915	123200	642417800	4670	4670	4675	4665	287
481	20230915	123100	641077515	4670	4660	4670	4660	1172
482	20230915	123000	635605350	4660	4660	4660	4660	17
483	20230915	122900	635526130	4635	4635	4635	4635	100
484	20230915	122800	635062630	4635	4635	4635	4630	1723
485	20230915	122700	627076725	4635	4665	4665	4630	494
486	20230915	122600	624786580	4660	4635	4665	4635	140
487	20230915	122500	624136120	4635	4640	4640	4630	467
488	20230915	122400	621970760	4665	4665	4670	4640	2231
489	20230915	122300	611597655	4670	4670	4670	4665	106
490	20230915	122200	611102910	4675	4675	4680	4675	156
491	20230915	122100	610373605	4680	4675	4680	4675	135
492	20230915	122000	609742430	4680	4680	4680	4680	248
493	20230915	121900	608581790	4685	4690	4695	4685	1545
494	20230915	121800	601338410	4690	4705	4705	4690	1349
495	20230915	121700	594998490	4725	4725	4725	4725	0
496	20230915	121600	594998490	4725	4725	4725	4725	300
497	20230915	121500	593580990	4730	4730	4730	4700	1576
498	20230915	121400	586172810	4730	4710	4730	4710	160
499	20230915	121300	585419190	4740	4740	4740	4740	0
500	20230915	121200	585419190	4740	4740	4740	4740	1
501	20230915	121100	585414450	4730	4730	4730	4730	1
502	20230915	121000	585409720	4740	4740	4740	4740	0
503	20230915	120900	585409720	4740	4740	4740	4740	5
504	20230915	120800	585386020	4740	4740	4740	4740	1
505	20230915	120700	585381280	4710	4710	4710	4710	22
506	20230915	120600	585277660	4740	4740	4740	4740	0
507	20230915	120500	585277660	4740	4715	4740	4710	553
508	20230915	120400	582671950	4740	4740	4740	4740	0
509	20230915	120300	582671950	4740	4715	4740	4715	8
510	20230915	120200	582634205	4715	4725	4725	4715	427
511	20230915	120100	580617445	4740	4740	4740	4740	0
512	20230915	120000	580617445	4740	4740	4740	4740	0
513	20230915	115900	580617445	4740	4730	4740	4730	13
514	20230915	115800	580555915	4725	4740	4740	4725	117
515	20230915	115700	580002875	4740	4740	4740	4740	65
516	20230915	115600	579694775	4740	4740	4740	4740	0
517	20230915	115500	579694775	4740	4740	4740	4740	0
518	20230915	115400	579694775	4740	4740	4740	4740	1
519	20230915	115300	579690035	4725	4730	4730	4725	9
520	20230915	115200	579647490	4740	4740	4740	4740	0
521	20230915	115100	579647490	4740	4740	4740	4740	2
522	20230915	115000	579638010	4740	4740	4740	4740	0
523	20230915	114900	579638010	4740	4740	4740	4740	50
524	20230915	114800	579401010	4740	4740	4740	4740	0
525	20230915	114700	579401010	4740	4740	4740	4740	0
526	20230915	114600	579401010	4740	4740	4740	4740	0
527	20230915	114500	579401010	4740	4720	4740	4720	14
528	20230915	114400	579334910	4740	4730	4740	4730	21
529	20230915	114300	579235570	4740	4735	4740	4735	51
530	20230915	114200	578994080	4740	4740	4740	4740	0
531	20230915	114100	578994080	4740	4740	4740	4740	0
532	20230915	114000	578994080	4740	4740	4740	4740	100
533	20230915	113900	578520080	4745	4740	4745	4740	100
534	20230915	113800	578045680	4745	4745	4745	4745	0
535	20230915	113700	578045680	4745	4745	4745	4705	543
536	20230915	113600	575489230	4730	4730	4730	4730	4
537	20230915	113500	575470310	4745	4740	4745	4740	4
538	20230915	113400	575451345	4745	4740	4745	4740	261
539	20230915	113300	574214200	4740	4730	4740	4730	6
540	20230915	113200	574185810	4740	4710	4740	4710	3
541	20230915	113100	574171625	4740	4730	4740	4710	2223
542	20230915	113000	563690960	4745	4735	4745	4730	10
543	20230915	112900	563643605	4745	4745	4745	4745	0
544	20230915	112800	563643605	4745	4745	4745	4745	4
545	20230915	112700	563624625	4750	4750	4750	4750	0
546	20230915	112600	563624625	4750	4750	4750	4750	0
547	20230915	112500	563624625	4750	4750	4750	4750	0
548	20230915	112400	563624625	4750	4750	4750	4750	0
549	20230915	112300	563624625	4750	4750	4750	4750	0
550	20230915	112200	563624625	4750	4750	4750	4750	8
551	20230915	112100	563586625	4755	4755	4755	4755	0
552	20230915	112000	563586625	4755	4755	4755	4755	0
553	20230915	111900	563586625	4755	4755	4755	4755	0
554	20230915	111800	563586625	4755	4755	4755	4715	252
555	20230915	111700	562396860	4755	4755	4755	4755	0
556	20230915	111600	562396860	4755	4755	4755	4755	0
557	20230915	111500	562396860	4755	4725	4755	4725	51
558	20230915	111400	562155855	4755	4755	4755	4720	1356
559	20230915	111300	555753980	4755	4730	4755	4725	96
560	20230915	111200	555299890	4765	4740	4765	4740	124
561	20230915	111100	554712105	4765	4740	4765	4740	32
562	20230915	111000	554560150	4765	4765	4765	4765	20
563	20230915	110900	554464850	4765	4765	4765	4765	5
564	20230915	110800	554441025	4770	4770	4770	4770	0
565	20230915	110700	554441025	4770	4770	4770	4770	0
566	20230915	110600	554441025	4770	4770	4770	4770	0
567	20230915	110500	554441025	4770	4770	4770	4770	5
568	20230915	110400	554417175	4770	4750	4770	4730	101
569	20230915	110300	553938590	4775	4775	4775	4775	1
570	20230915	110200	553933815	4775	4775	4775	4760	55
571	20230915	110100	553671985	4765	4765	4765	4765	354
572	20230915	110000	551985175	4775	4775	4775	4775	0
573	20230915	105900	551985175	4775	4750	4775	4750	3
574	20230915	105800	551970900	4775	4770	4775	4770	47
575	20230915	105700	551746600	4770	4765	4770	4765	401
576	20230915	105600	549835330	4770	4770	4770	4770	11
577	20230915	105500	549782860	4755	4775	4780	4755	185
578	20230915	105400	548900080	4780	4740	4780	4740	52
579	20230915	105300	548653010	4730	4750	4750	4730	442
580	20230915	105200	546559520	4780	4780	4780	4780	0
581	20230915	105100	546559520	4780	4780	4780	4780	0
582	20230915	105000	546559520	4780	4780	4780	4780	0
583	20230915	104900	546559520	4780	4780	4780	4780	0
584	20230915	104800	546559520	4780	4780	4780	4780	0
585	20230915	104700	546559520	4780	4780	4780	4780	1
586	20230915	104600	546554740	4785	4765	4785	4765	585
587	20230915	104500	543761195	4765	4765	4765	4760	4470
588	20230915	104400	522461650	4760	4755	4760	4755	87
589	20230915	104300	522047580	4755	4735	4755	4730	150
590	20230915	104200	521336610	4765	4765	4765	4765	0
591	20230915	104100	521336610	4765	4755	4765	4755	49
592	20230915	104000	521103605	4725	4725	4755	4725	12
593	20230915	103900	521046875	4770	4725	4770	4725	4
594	20230915	103800	521027930	4770	4770	4770	4770	45
595	20230915	103700	520813280	4770	4745	4770	4745	314
596	20230915	103600	519323325	4745	4715	4745	4715	553
597	20230915	103500	516715810	4715	4735	4745	4715	1434
598	20230915	103400	509939680	4755	4775	4775	4750	40
599	20230915	103300	509749590	4795	4770	4795	4750	114
600	20230915	103200	509204785	4770	4770	4770	4730	106
601	20230915	103100	508702885	4730	4750	4795	4730	689
602	20230915	103000	505437100	4740	4760	4760	4740	549
603	20230915	102900	502834260	4760	4755	4800	4745	1492
604	20230915	102800	495734340	4820	4750	4820	4750	199
605	20230915	102700	494787970	4750	4775	4795	4750	945
606	20230915	102600	490290030	4805	4785	4810	4780	186
607	20230915	102500	489400340	4810	4815	4815	4785	184
608	20230915	102400	488517370	4820	4820	4820	4815	93
609	20230915	102300	488069560	4815	4830	4835	4815	58
610	20230915	102200	487789575	4835	4830	4835	4820	1614
611	20230915	102100	479994060	4830	4815	4830	4815	1598
612	20230915	102000	472290245	4815	4795	4815	4795	967
613	20230915	101900	467637100	4815	4800	4815	4800	171
614	20230915	101800	466816285	4815	4815	4820	4805	985
615	20230915	101700	462077750	4820	4810	4820	4810	813
616	20230915	101600	458160040	4820	4810	4820	4810	479
617	20230915	101500	455856040	4820	4820	4820	4810	584
618	20230915	101400	453043175	4840	4835	4840	4815	2343
619	20230915	101300	441722610	4835	4830	4840	4830	248
620	20230915	101200	440524645	4830	4805	4830	4805	444
621	20230915	101100	438384585	4805	4800	4805	4800	54
622	20230915	101000	438125325	4800	4775	4800	4775	4508
623	20230915	100900	416551460	4775	4775	4775	4760	190
624	20230915	100800	415644225	4780	4775	4780	4765	98
625	20230915	100700	415176240	4775	4780	4780	4775	78
626	20230915	100600	414803425	4780	4775	4780	4775	275
627	20230915	100500	413490295	4775	4775	4775	4775	13
628	20230915	100400	413428220	4775	4775	4775	4755	256
629	20230915	100300	412209780	4780	4775	4780	4750	1125
630	20230915	100200	406838550	4775	4775	4775	4755	33
631	20230915	100100	406681095	4775	4750	4780	4750	562
632	20230915	100000	403998915	4750	4735	4750	4730	431
633	20230915	095900	401954085	4745	4745	4745	4740	426
634	20230915	095800	399934045	4745	4740	4745	4740	204
635	20230915	095700	398967080	4730	4710	4730	4705	435
636	20230915	095600	396910625	4720	4720	4720	4720	0
637	20230915	095500	396910625	4720	4710	4720	4710	7
638	20230915	095400	396877625	4720	4705	4720	4705	207
639	20230915	095300	395903300	4705	4705	4710	4705	108
640	20230915	095200	395395155	4705	4710	4710	4705	128
641	20230915	095100	394792900	4705	4705	4705	4705	213
642	20230915	095000	393790735	4700	4695	4705	4675	1092
643	20230915	094900	388664055	4695	4680	4695	4680	50
644	20230915	094800	388430000	4680	4675	4685	4670	351
645	20230915	094700	386789065	4675	4690	4690	4670	1198
646	20230915	094600	381191675	4670	4690	4690	4670	134
647	20230915	094500	380565515	4670	4670	4670	4665	428
648	20230915	094400	378567255	4670	4665	4670	4665	307
649	20230915	094300	377134930	4665	4665	4665	4655	17
650	20230915	094200	377055775	4650	4650	4675	4650	439
651	20230915	094100	375014300	4650	4650	4650	4640	174
652	20230915	094000	374205430	4650	4660	4685	4645	1553
653	20230915	093900	366985170	4690	4700	4700	4660	1575
654	20230915	093800	359628900	4675	4680	4700	4675	1320
655	20230915	093700	353456165	4700	4700	4700	4700	7
656	20230915	093600	353423265	4700	4700	4700	4700	192
657	20230915	093500	352520865	4700	4700	4700	4700	171
658	20230915	093400	351717165	4700	4670	4700	4670	618
659	20230915	093300	348825750	4680	4680	4680	4675	206
660	20230915	093200	347861800	4680	4680	4680	4680	303
661	20230915	093100	346443760	4680	4650	4680	4645	25
662	20230915	093000	346327535	4685	4680	4695	4645	727
663	20230915	092900	342937330	4700	4690	4700	4680	301
664	20230915	092800	341527520	4680	4690	4690	4680	365
665	20230915	092700	339816870	4680	4695	4700	4680	198
666	20230915	092600	338887660	4700	4700	4700	4695	503
667	20230915	092500	336524140	4700	4630	4700	4630	1400
668	20230915	092400	329971885	4695	4655	4710	4620	777
669	20230915	092300	326359990	4655	4645	4655	4645	347
670	20230915	092200	324745420	4645	4645	4645	4640	229
671	20230915	092100	323681745	4645	4605	4645	4605	342
672	20230915	092000	322098870	4605	4590	4610	4580	1065
673	20230915	091900	317204850	4610	4665	4675	4595	7431
674	20230915	091800	282857920	4670	4670	4675	4660	1120
675	20230915	091700	277627250	4675	4645	4675	4645	1308
676	20230915	091600	271537500	4650	4705	4705	4640	3827
677	20230915	091500	253670065	4715	4750	4760	4695	4865
678	20230915	091400	230717615	4770	4745	4770	4745	607
679	20230915	091300	227826895	4770	4790	4800	4745	5497
680	20230915	091200	201564385	4790	4825	4830	4770	1962
681	20230915	091100	192178790	4830	4860	4860	4780	8453
682	20230915	091000	151460365	4870	4870	4880	4830	4394
683	20230915	090900	130051540	4875	4770	4890	4770	2054
684	20230915	090800	120204565	4765	4760	4765	4750	1634
685	20230915	090700	112424920	4735	4710	4770	4710	1983
686	20230915	090600	103048340	4705	4690	4715	4690	2019
687	20230915	090500	93557365	4675	4680	4685	4675	1255
688	20230915	090400	87683710	4675	4655	4675	4645	1103
689	20230915	090300	82535810	4665	4645	4665	4640	912
690	20230915	090200	78294515	4650	4650	4665	4635	330
691	20230915	090100	76760560	4655	4630	4655	4630	1132
692	20230915	090000	71509705	4630	4675	4675	4625	15315