KissMeData/405920/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204800	348869860	6270	6270	6270	6270	2107
3	20230915	204700	348869860	6270	6270	6270	6270	0
4	20230915	204600	348869860	6270	6270	6270	6270	0
5	20230915	204500	348869860	6270	6270	6270	6270	0
6	20230915	204400	348869860	6270	6270	6270	6270	0
7	20230915	204300	348869860	6270	6270	6270	6270	0
8	20230915	204200	348869860	6270	6270	6270	6270	0
9	20230915	204100	348869860	6270	6270	6270	6270	0
10	20230915	204000	348869860	6270	6270	6270	6270	0
11	20230915	203900	348869860	6270	6270	6270	6270	0
12	20230915	203800	348869860	6270	6270	6270	6270	0
13	20230915	203700	348869860	6270	6270	6270	6270	0
14	20230915	203600	348869860	6270	6270	6270	6270	0
15	20230915	203500	348869860	6270	6270	6270	6270	0
16	20230915	203400	348869860	6270	6270	6270	6270	0
17	20230915	203300	348869860	6270	6270	6270	6270	0
18	20230915	203200	348869860	6270	6270	6270	6270	0
19	20230915	203100	348869860	6270	6270	6270	6270	0
20	20230915	203000	348869860	6270	6270	6270	6270	0
21	20230915	202900	348869860	6270	6270	6270	6270	0
22	20230915	202800	348869860	6270	6270	6270	6270	0
23	20230915	202700	348869860	6270	6270	6270	6270	0
24	20230915	202600	348869860	6270	6270	6270	6270	0
25	20230915	202500	348869860	6270	6270	6270	6270	0
26	20230915	202400	348869860	6270	6270	6270	6270	0
27	20230915	202300	348869860	6270	6270	6270	6270	0
28	20230915	202200	348869860	6270	6270	6270	6270	0
29	20230915	202100	348869860	6270	6270	6270	6270	0
30	20230915	202000	348869860	6270	6270	6270	6270	0
31	20230915	201900	348869860	6270	6270	6270	6270	0
32	20230915	201800	348869860	6270	6270	6270	6270	2107
33	20230915	201700	348869860	6270	6270	6270	6270	0
34	20230915	201600	348869860	6270	6270	6270	6270	0
35	20230915	201500	348869860	6270	6270	6270	6270	0
36	20230915	201400	348869860	6270	6270	6270	6270	0
37	20230915	201300	348869860	6270	6270	6270	6270	0
38	20230915	201200	348869860	6270	6270	6270	6270	0
39	20230915	201100	348869860	6270	6270	6270	6270	0
40	20230915	201000	348869860	6270	6270	6270	6270	0
41	20230915	200900	348869860	6270	6270	6270	6270	0
42	20230915	200800	348869860	6270	6270	6270	6270	0
43	20230915	200700	348869860	6270	6270	6270	6270	0
44	20230915	200600	348869860	6270	6270	6270	6270	0
45	20230915	200500	348869860	6270	6270	6270	6270	0
46	20230915	200400	348869860	6270	6270	6270	6270	0
47	20230915	200300	348869860	6270	6270	6270	6270	0
48	20230915	200200	348869860	6270	6270	6270	6270	0
49	20230915	200100	348869860	6270	6270	6270	6270	0
50	20230915	200000	348869860	6270	6270	6270	6270	0
51	20230915	195900	348869860	6270	6270	6270	6270	0
52	20230915	195800	348869860	6270	6270	6270	6270	0
53	20230915	195700	348869860	6270	6270	6270	6270	0
54	20230915	195600	348869860	6270	6270	6270	6270	0
55	20230915	195500	348869860	6270	6270	6270	6270	0
56	20230915	195400	348869860	6270	6270	6270	6270	0
57	20230915	195300	348869860	6270	6270	6270	6270	0
58	20230915	195200	348869860	6270	6270	6270	6270	0
59	20230915	195100	348869860	6270	6270	6270	6270	0
60	20230915	195000	348869860	6270	6270	6270	6270	0
61	20230915	194900	348869860	6270	6270	6270	6270	0
62	20230915	194800	348869860	6270	6270	6270	6270	2107
63	20230915	194700	348869860	6270	6270	6270	6270	0
64	20230915	194600	348869860	6270	6270	6270	6270	0
65	20230915	194500	348869860	6270	6270	6270	6270	0
66	20230915	194400	348869860	6270	6270	6270	6270	0
67	20230915	194300	348869860	6270	6270	6270	6270	0
68	20230915	194200	348869860	6270	6270	6270	6270	0
69	20230915	194100	348869860	6270	6270	6270	6270	0
70	20230915	194000	348869860	6270	6270	6270	6270	0
71	20230915	193900	348869860	6270	6270	6270	6270	0
72	20230915	193800	348869860	6270	6270	6270	6270	0
73	20230915	193700	348869860	6270	6270	6270	6270	0
74	20230915	193600	348869860	6270	6270	6270	6270	0
75	20230915	193500	348869860	6270	6270	6270	6270	0
76	20230915	193400	348869860	6270	6270	6270	6270	0
77	20230915	193300	348869860	6270	6270	6270	6270	0
78	20230915	193200	348869860	6270	6270	6270	6270	0
79	20230915	193100	348869860	6270	6270	6270	6270	0
80	20230915	193000	348869860	6270	6270	6270	6270	0
81	20230915	192900	348869860	6270	6270	6270	6270	0
82	20230915	192800	348869860	6270	6270	6270	6270	0
83	20230915	192700	348869860	6270	6270	6270	6270	0
84	20230915	192600	348869860	6270	6270	6270	6270	0
85	20230915	192500	348869860	6270	6270	6270	6270	0
86	20230915	192400	348869860	6270	6270	6270	6270	0
87	20230915	192300	348869860	6270	6270	6270	6270	0
88	20230915	192200	348869860	6270	6270	6270	6270	0
89	20230915	192100	348869860	6270	6270	6270	6270	0
90	20230915	192000	348869860	6270	6270	6270	6270	0
91	20230915	191900	348869860	6270	6270	6270	6270	0
92	20230915	191800	348869860	6270	6270	6270	6270	2107
93	20230915	191700	348869860	6270	6270	6270	6270	0
94	20230915	191600	348869860	6270	6270	6270	6270	0
95	20230915	191500	348869860	6270	6270	6270	6270	0
96	20230915	191400	348869860	6270	6270	6270	6270	0
97	20230915	191300	348869860	6270	6270	6270	6270	0
98	20230915	191200	348869860	6270	6270	6270	6270	0
99	20230915	191100	348869860	6270	6270	6270	6270	0
100	20230915	191000	348869860	6270	6270	6270	6270	0
101	20230915	190900	348869860	6270	6270	6270	6270	0
102	20230915	190800	348869860	6270	6270	6270	6270	0
103	20230915	190700	348869860	6270	6270	6270	6270	0
104	20230915	190600	348869860	6270	6270	6270	6270	0
105	20230915	190500	348869860	6270	6270	6270	6270	0
106	20230915	190400	348869860	6270	6270	6270	6270	0
107	20230915	190300	348869860	6270	6270	6270	6270	0
108	20230915	190200	348869860	6270	6270	6270	6270	0
109	20230915	190100	348869860	6270	6270	6270	6270	0
110	20230915	190000	348869860	6270	6270	6270	6270	0
111	20230915	185900	348869860	6270	6270	6270	6270	0
112	20230915	185800	348869860	6270	6270	6270	6270	0
113	20230915	185700	348869860	6270	6270	6270	6270	0
114	20230915	185600	348869860	6270	6270	6270	6270	0
115	20230915	185500	348869860	6270	6270	6270	6270	0
116	20230915	185400	348869860	6270	6270	6270	6270	0
117	20230915	185300	348869860	6270	6270	6270	6270	0
118	20230915	185200	348869860	6270	6270	6270	6270	0
119	20230915	185100	348869860	6270	6270	6270	6270	0
120	20230915	185000	348869860	6270	6270	6270	6270	0
121	20230915	184900	348869860	6270	6270	6270	6270	0
122	20230915	184800	348869860	6270	6270	6270	6270	2107
123	20230915	184700	348869860	6270	6270	6270	6270	0
124	20230915	184600	348869860	6270	6270	6270	6270	0
125	20230915	184500	348869860	6270	6270	6270	6270	0
126	20230915	184400	348869860	6270	6270	6270	6270	0
127	20230915	184300	348869860	6270	6270	6270	6270	0
128	20230915	184200	348869860	6270	6270	6270	6270	0
129	20230915	184100	348869860	6270	6270	6270	6270	0
130	20230915	184000	348869860	6270	6270	6270	6270	0
131	20230915	183900	348869860	6270	6270	6270	6270	0
132	20230915	183800	348869860	6270	6270	6270	6270	0
133	20230915	183700	348869860	6270	6270	6270	6270	0
134	20230915	183600	348869860	6270	6270	6270	6270	0
135	20230915	183500	348869860	6270	6270	6270	6270	0
136	20230915	183400	348869860	6270	6270	6270	6270	0
137	20230915	183300	348869860	6270	6270	6270	6270	0
138	20230915	183200	348869860	6270	6270	6270	6270	0
139	20230915	183100	348869860	6270	6270	6270	6270	0
140	20230915	183000	348869860	6270	6270	6270	6270	0
141	20230915	182900	348869860	6270	6270	6270	6270	0
142	20230915	182800	348869860	6270	6270	6270	6270	0
143	20230915	182700	348869860	6270	6270	6270	6270	0
144	20230915	182600	348869860	6270	6270	6270	6270	0
145	20230915	182500	348869860	6270	6270	6270	6270	0
146	20230915	182400	348869860	6270	6270	6270	6270	0
147	20230915	182300	348869860	6270	6270	6270	6270	0
148	20230915	182200	348869860	6270	6270	6270	6270	0
149	20230915	182100	348869860	6270	6270	6270	6270	0
150	20230915	182000	348869860	6270	6270	6270	6270	0
151	20230915	181900	348869860	6270	6270	6270	6270	0
152	20230915	181800	348869860	6270	6270	6270	6270	2107
153	20230915	181700	348869860	6270	6270	6270	6270	0
154	20230915	181600	348869860	6270	6270	6270	6270	0
155	20230915	181500	348869860	6270	6270	6270	6270	0
156	20230915	181400	348869860	6270	6270	6270	6270	0
157	20230915	181300	348869860	6270	6270	6270	6270	0
158	20230915	181200	348869860	6270	6270	6270	6270	0
159	20230915	181100	348869860	6270	6270	6270	6270	0
160	20230915	181000	348869860	6270	6270	6270	6270	0
161	20230915	180900	348869860	6270	6270	6270	6270	0
162	20230915	180800	348869860	6270	6270	6270	6270	0
163	20230915	180700	348869860	6270	6270	6270	6270	0
164	20230915	180600	348869860	6270	6270	6270	6270	0
165	20230915	180500	348869860	6270	6270	6270	6270	0
166	20230915	180400	348869860	6270	6270	6270	6270	0
167	20230915	180300	348869860	6270	6270	6270	6270	0
168	20230915	180200	348869860	6270	6270	6270	6270	0
169	20230915	180100	348869860	6270	6270	6270	6270	0
170	20230915	180000	348869860	6270	6270	6270	6270	0
171	20230915	175900	348869860	6270	6270	6270	6270	0
172	20230915	175800	348869860	6270	6270	6270	6270	0
173	20230915	175700	348869860	6270	6270	6270	6270	0
174	20230915	175600	348869860	6270	6270	6270	6270	0
175	20230915	175500	348869860	6270	6270	6270	6270	0
176	20230915	175400	348869860	6270	6270	6270	6270	0
177	20230915	175300	348869860	6270	6270	6270	6270	0
178	20230915	175200	348869860	6270	6270	6270	6270	0
179	20230915	175100	348869860	6270	6270	6270	6270	0
180	20230915	175000	348869860	6270	6270	6270	6270	0
181	20230915	174900	348869860	6270	6270	6270	6270	0
182	20230915	174800	348869860	6270	6270	6270	6270	2107
183	20230915	174700	348869860	6270	6270	6270	6270	0
184	20230915	174600	348869860	6270	6270	6270	6270	0
185	20230915	174500	348869860	6270	6270	6270	6270	0
186	20230915	174400	348869860	6270	6270	6270	6270	0
187	20230915	174300	348869860	6270	6270	6270	6270	0
188	20230915	174200	348869860	6270	6270	6270	6270	0
189	20230915	174100	348869860	6270	6270	6270	6270	0
190	20230915	174000	348869860	6270	6270	6270	6270	0
191	20230915	173900	348869860	6270	6270	6270	6270	0
192	20230915	173800	348869860	6270	6270	6270	6270	0
193	20230915	173700	348869860	6270	6270	6270	6270	0
194	20230915	173600	348869860	6270	6270	6270	6270	0
195	20230915	173500	348869860	6270	6270	6270	6270	0
196	20230915	173400	348869860	6270	6270	6270	6270	0
197	20230915	173300	348869860	6270	6270	6270	6270	0
198	20230915	173200	348869860	6270	6270	6270	6270	0
199	20230915	173100	348869860	6270	6270	6270	6270	0
200	20230915	173000	348869860	6270	6270	6270	6270	0
201	20230915	172900	348869860	6270	6270	6270	6270	0
202	20230915	172800	348869860	6270	6270	6270	6270	0
203	20230915	172700	348869860	6270	6270	6270	6270	0
204	20230915	172600	348869860	6270	6270	6270	6270	0
205	20230915	172500	348869860	6270	6270	6270	6270	0
206	20230915	172400	348869860	6270	6270	6270	6270	0
207	20230915	172300	348869860	6270	6270	6270	6270	0
208	20230915	172200	348869860	6270	6270	6270	6270	0
209	20230915	172100	348869860	6270	6270	6270	6270	0
210	20230915	172000	348869860	6270	6270	6270	6270	0
211	20230915	171900	348869860	6270	6270	6270	6270	0
212	20230915	171800	348869860	6270	6270	6270	6270	2107
213	20230915	171700	348869860	6270	6270	6270	6270	0
214	20230915	171600	348869860	6270	6270	6270	6270	0
215	20230915	171500	348869860	6270	6270	6270	6270	0
216	20230915	171400	348869860	6270	6270	6270	6270	0
217	20230915	171300	348869860	6270	6270	6270	6270	0
218	20230915	171200	348869860	6270	6270	6270	6270	0
219	20230915	171100	348869860	6270	6270	6270	6270	0
220	20230915	171000	348869860	6270	6270	6270	6270	0
221	20230915	170900	348869860	6270	6270	6270	6270	0
222	20230915	170800	348869860	6270	6270	6270	6270	0
223	20230915	170700	348869860	6270	6270	6270	6270	0
224	20230915	170600	348869860	6270	6270	6270	6270	0
225	20230915	170500	348869860	6270	6270	6270	6270	0
226	20230915	170400	348869860	6270	6270	6270	6270	0
227	20230915	170300	348869860	6270	6270	6270	6270	0
228	20230915	170200	348869860	6270	6270	6270	6270	0
229	20230915	170100	348869860	6270	6270	6270	6270	0
230	20230915	170000	348869860	6270	6270	6270	6270	0
231	20230915	165900	348869860	6270	6270	6270	6270	0
232	20230915	165800	348869860	6270	6270	6270	6270	0
233	20230915	165700	348869860	6270	6270	6270	6270	0
234	20230915	165600	348869860	6270	6270	6270	6270	0
235	20230915	165500	348869860	6270	6270	6270	6270	0
236	20230915	165400	348869860	6270	6270	6270	6270	0
237	20230915	165300	348869860	6270	6270	6270	6270	0
238	20230915	165200	348869860	6270	6270	6270	6270	0
239	20230915	165100	348869860	6270	6270	6270	6270	0
240	20230915	165000	348869860	6270	6270	6270	6270	0
241	20230915	164900	348869860	6270	6270	6270	6270	0
242	20230915	164800	348869860	6270	6270	6270	6270	2107
243	20230915	164700	348869860	6270	6270	6270	6270	0
244	20230915	164600	348869860	6270	6270	6270	6270	0
245	20230915	164500	348869860	6270	6270	6270	6270	0
246	20230915	164400	348869860	6270	6270	6270	6270	0
247	20230915	164300	348869860	6270	6270	6270	6270	0
248	20230915	164200	348869860	6270	6270	6270	6270	0
249	20230915	164100	348869860	6270	6270	6270	6270	0
250	20230915	164000	348869860	6270	6270	6270	6270	0
251	20230915	163900	348869860	6270	6270	6270	6270	0
252	20230915	163800	348869860	6270	6270	6270	6270	0
253	20230915	163700	348869860	6270	6270	6270	6270	0
254	20230915	163600	348869860	6270	6270	6270	6270	0
255	20230915	163500	348869860	6270	6270	6270	6270	0
256	20230915	163400	348869860	6270	6270	6270	6270	0
257	20230915	163300	348869860	6270	6270	6270	6270	0
258	20230915	163200	348869860	6270	6270	6270	6270	0
259	20230915	163100	348869860	6270	6270	6270	6270	0
260	20230915	163000	348869860	6270	6270	6270	6270	0
261	20230915	162900	348869860	6270	6270	6270	6270	0
262	20230915	162800	348869860	6270	6270	6270	6270	0
263	20230915	162700	348869860	6270	6270	6270	6270	0
264	20230915	162600	348869860	6270	6270	6270	6270	0
265	20230915	162500	348869860	6270	6270	6270	6270	0
266	20230915	162400	348869860	6270	6270	6270	6270	0
267	20230915	162300	348869860	6270	6270	6270	6270	0
268	20230915	162200	348869860	6270	6270	6270	6270	0
269	20230915	162100	348869860	6270	6270	6270	6270	0
270	20230915	162000	348869860	6270	6270	6270	6270	0
271	20230915	161900	348869860	6270	6270	6270	6270	0
272	20230915	161800	348869860	6270	6270	6270	6270	2107
273	20230915	161700	348869860	6270	6270	6270	6270	0
274	20230915	161600	348869860	6270	6270	6270	6270	0
275	20230915	161500	348869860	6270	6270	6270	6270	0
276	20230915	161400	348869860	6270	6270	6270	6270	0
277	20230915	161300	348869860	6270	6270	6270	6270	0
278	20230915	161200	348869860	6270	6270	6270	6270	0
279	20230915	161100	348869860	6270	6270	6270	6270	0
280	20230915	161000	348869860	6270	6270	6270	6270	0
281	20230915	160900	348869860	6270	6270	6270	6270	0
282	20230915	160800	348869860	6270	6270	6270	6270	0
283	20230915	160700	348869860	6270	6270	6270	6270	0
284	20230915	160600	348869860	6270	6270	6270	6270	0
285	20230915	160500	348869860	6270	6270	6270	6270	0
286	20230915	160400	348869860	6270	6270	6270	6270	0
287	20230915	160300	348869860	6270	6270	6270	6270	0
288	20230915	160200	348869860	6270	6270	6270	6270	0
289	20230915	160100	348869860	6270	6270	6270	6270	0
290	20230915	160000	348869860	6270	6270	6270	6270	0
291	20230915	155900	348869860	6270	6270	6270	6270	0
292	20230915	155800	348869860	6270	6270	6270	6270	0
293	20230915	155700	348869860	6270	6270	6270	6270	0
294	20230915	155600	348869860	6270	6270	6270	6270	0
295	20230915	155500	348869860	6270	6270	6270	6270	0
296	20230915	155400	348869860	6270	6270	6270	6270	0
297	20230915	155300	348869860	6270	6270	6270	6270	0
298	20230915	155200	348869860	6270	6270	6270	6270	0
299	20230915	155100	348869860	6270	6270	6270	6270	0
300	20230915	155000	348869860	6270	6270	6270	6270	0
301	20230915	154900	348869860	6270	6270	6270	6270	0
302	20230915	154800	348869860	6270	6270	6270	6270	2107
303	20230915	154700	348869860	6270	6270	6270	6270	0
304	20230915	154600	348869860	6270	6270	6270	6270	0
305	20230915	154500	348869860	6270	6270	6270	6270	0
306	20230915	154400	348869860	6270	6270	6270	6270	0
307	20230915	154300	348869860	6270	6270	6270	6270	0
308	20230915	154200	348869860	6270	6270	6270	6270	0
309	20230915	154100	348869860	6270	6270	6270	6270	0
310	20230915	154000	348869860	6270	6270	6270	6270	0
311	20230915	153900	348869860	6270	6270	6270	6270	0
312	20230915	153800	348869860	6270	6270	6270	6270	0
313	20230915	153700	348869860	6270	6270	6270	6270	0
314	20230915	153600	348869860	6270	6270	6270	6270	0
315	20230915	153500	348869860	6270	6270	6270	6270	0
316	20230915	153400	348869860	6270	6270	6270	6270	0
317	20230915	153300	348869860	6270	6270	6270	6270	0
318	20230915	153200	348869860	6270	6270	6270	6270	0
319	20230915	153100	348869860	6270	6270	6270	6270	0
320	20230915	153000	348869860	6270	6270	6270	6270	2107
321	20230915	152900	335658970	6270	6270	6270	6270	0
322	20230915	152800	335658970	6270	6270	6270	6270	0
323	20230915	152700	335658970	6270	6270	6270	6270	0
324	20230915	152600	335658970	6270	6270	6270	6270	0
325	20230915	152500	335658970	6270	6270	6270	6270	0
326	20230915	152400	335658970	6270	6270	6270	6270	0
327	20230915	152300	335658970	6270	6270	6270	6270	0
328	20230915	152200	335658970	6270	6270	6270	6270	0
329	20230915	152100	335658970	6270	6270	6270	6270	0
330	20230915	152000	335658970	6270	6270	6270	6270	0
331	20230915	151900	335658970	6270	6270	6270	6270	48
332	20230915	151800	335358010	6260	6250	6260	6250	338
333	20230915	151700	333244290	6230	6230	6230	6230	6
334	20230915	151600	333206910	6230	6240	6240	6230	2224
335	20230915	151500	319351260	6240	6250	6250	6240	11
336	20230915	151400	319282530	6250	6240	6250	6240	44
337	20230915	151300	319007570	6230	6230	6230	6230	2
338	20230915	151200	318995110	6230	6230	6230	6230	0
339	20230915	151100	318995110	6230	6230	6230	6230	0
340	20230915	151000	318995110	6230	6230	6230	6230	10
341	20230915	150900	318932810	6240	6240	6240	6240	3
342	20230915	150800	318914090	6230	6250	6250	6230	17
343	20230915	150700	318807870	6240	6220	6240	6210	1310
344	20230915	150600	310657520	6230	6230	6230	6230	2
345	20230915	150500	310645060	6230	6230	6230	6230	0
346	20230915	150400	310645060	6230	6230	6230	6230	0
347	20230915	150300	310645060	6230	6230	6230	6230	4
348	20230915	150200	310620140	6230	6230	6230	6230	0
349	20230915	150100	310620140	6230	6230	6230	6230	2
350	20230915	150000	310607680	6230	6230	6230	6230	0
351	20230915	145900	310607680	6230	6230	6230	6230	5
352	20230915	145800	310576530	6240	6240	6240	6240	51
353	20230915	145700	310258290	6240	6240	6240	6240	3
354	20230915	145600	310239570	6230	6240	6240	6230	3
355	20230915	145500	310220870	6230	6230	6230	6230	3
356	20230915	145400	310202180	6230	6230	6230	6230	1
357	20230915	145300	310195950	6210	6210	6210	6210	0
358	20230915	145200	310195950	6210	6230	6230	6210	955
359	20230915	145100	304260270	6230	6230	6230	6230	76
360	20230915	145000	303786790	6220	6220	6220	6220	0
361	20230915	144900	303786790	6220	6230	6230	6220	128
362	20230915	144800	302989370	6240	6240	6240	6230	118
363	20230915	144700	302253080	6240	6240	6240	6240	1
364	20230915	144600	302246840	6250	6250	6250	6250	0
365	20230915	144500	302246840	6250	6250	6250	6250	3
366	20230915	144400	302228090	6250	6250	6250	6250	3
367	20230915	144300	302209340	6250	6250	6250	6250	0
368	20230915	144200	302209340	6250	6250	6250	6250	2
369	20230915	144100	302196840	6250	6240	6250	6240	4
370	20230915	144000	302171870	6240	6250	6250	6240	400
371	20230915	143900	299674480	6260	6270	6270	6260	311
372	20230915	143800	297727520	6270	6270	6270	6270	1
373	20230915	143700	297721250	6270	6270	6270	6270	2
374	20230915	143600	297708710	6270	6270	6270	6270	0
375	20230915	143500	297708710	6270	6270	6270	6270	2
376	20230915	143400	297696170	6270	6270	6270	6270	3
377	20230915	143300	297677360	6270	6270	6270	6270	2
378	20230915	143200	297664820	6270	6270	6270	6270	25
379	20230915	143100	297508070	6280	6270	6280	6270	3
380	20230915	143000	297489240	6290	6290	6290	6290	0
381	20230915	142900	297489240	6290	6280	6290	6280	3
382	20230915	142800	297470390	6290	6290	6290	6290	0
383	20230915	142700	297470390	6290	6280	6290	6280	17
384	20230915	142600	297363510	6300	6290	6300	6290	50
385	20230915	142500	297048990	6290	6270	6290	6270	2239
386	20230915	142400	282975440	6260	6260	6260	6260	1
387	20230915	142300	282969180	6260	6260	6260	6260	2
388	20230915	142200	282956660	6260	6260	6260	6260	0
389	20230915	142100	282956660	6260	6260	6260	6260	2
390	20230915	142000	282944140	6260	6260	6260	6260	0
391	20230915	141900	282944140	6260	6260	6260	6260	5
392	20230915	141800	282912840	6250	6250	6250	6250	0
393	20230915	141700	282912840	6250	6250	6250	6250	1
394	20230915	141600	282906590	6270	6270	6270	6270	0
395	20230915	141500	282906590	6270	6270	6270	6270	0
396	20230915	141400	282906590	6270	6260	6270	6260	79
397	20230915	141300	282412030	6270	6280	6300	6270	273
398	20230915	141200	280700250	6270	6270	6270	6270	3
399	20230915	141100	280681440	6260	6260	6260	6260	0
400	20230915	141000	280681440	6260	6260	6260	6260	0
401	20230915	140900	280681440	6260	6260	6260	6260	1
402	20230915	140800	280675180	6300	6300	6300	6300	1
403	20230915	140700	280668880	6310	6310	6310	6310	9
404	20230915	140600	280612090	6310	6280	6310	6280	426
405	20230915	140500	277931680	6260	6260	6260	6260	5
406	20230915	140400	277900380	6280	6260	6280	6250	5951
407	20230915	140300	240706030	6250	6280	6280	6250	2811
408	20230915	140200	223130860	6280	6280	6280	6280	2
409	20230915	140100	223118300	6290	6280	6290	6280	3
410	20230915	140000	223099450	6290	6290	6290	6290	0
411	20230915	135900	223099450	6290	6290	6290	6290	0
412	20230915	135800	223099450	6290	6290	6290	6290	14
413	20230915	135700	223011390	6290	6290	6290	6290	0
414	20230915	135600	223011390	6290	6290	6290	6290	2
415	20230915	135500	222998810	6290	6290	6290	6290	0
416	20230915	135400	222998810	6290	6300	6300	6290	4
417	20230915	135300	222973630	6290	6290	6290	6290	0
418	20230915	135200	222973630	6290	6290	6290	6290	0
419	20230915	135100	222973630	6290	6290	6290	6290	4
420	20230915	135000	222948470	6290	6290	6290	6290	0
421	20230915	134900	222948470	6290	6290	6290	6290	2
422	20230915	134800	222935890	6290	6290	6290	6290	1
423	20230915	134700	222929600	6290	6290	6290	6290	4
424	20230915	134600	222904440	6310	6310	6310	6310	0
425	20230915	134500	222904440	6310	6310	6310	6310	0
426	20230915	134400	222904440	6310	6310	6310	6310	0
427	20230915	134300	222904440	6310	6300	6310	6300	100
428	20230915	134200	222273530	6300	6300	6300	6300	0
429	20230915	134100	222273530	6300	6300	6300	6300	0
430	20230915	134000	222273530	6300	6300	6300	6300	14
431	20230915	133900	222185330	6300	6300	6300	6300	20
432	20230915	133800	222059330	6300	6300	6300	6300	57
433	20230915	133700	221700230	6300	6290	6300	6280	779
434	20230915	133600	216798720	6290	6290	6290	6290	40
435	20230915	133500	216547120	6280	6280	6280	6280	1
436	20230915	133400	216540840	6280	6280	6280	6280	0
437	20230915	133300	216540840	6280	6280	6280	6280	119
438	20230915	133200	215793520	6280	6280	6280	6280	0
439	20230915	133100	215793520	6280	6280	6280	6280	0
440	20230915	133000	215793520	6280	6280	6280	6280	5
441	20230915	132900	215762120	6280	6280	6280	6280	0
442	20230915	132800	215762120	6280	6280	6280	6280	1
443	20230915	132700	215755840	6280	6280	6280	6280	0
444	20230915	132600	215755840	6280	6290	6290	6280	30
445	20230915	132500	215567160	6280	6280	6280	6280	0
446	20230915	132400	215567160	6280	6280	6280	6280	0
447	20230915	132300	215567160	6280	6280	6280	6280	2
448	20230915	132200	215554600	6290	6290	6290	6290	105
449	20230915	132100	214894150	6290	6290	6290	6290	2
450	20230915	132000	214881570	6290	6290	6290	6290	0
451	20230915	131900	214881570	6290	6290	6290	6290	3
452	20230915	131800	214862700	6290	6290	6290	6290	0
453	20230915	131700	214862700	6290	6290	6290	6290	2
454	20230915	131600	214850120	6290	6290	6290	6290	0
455	20230915	131500	214850120	6290	6290	6290	6290	3
456	20230915	131400	214831250	6290	6290	6290	6290	2
457	20230915	131300	214818670	6300	6290	6300	6290	100
458	20230915	131200	214188770	6290	6280	6290	6280	4
459	20230915	131100	214163640	6280	6280	6280	6280	0
460	20230915	131000	214163640	6280	6280	6280	6280	0
461	20230915	130900	214163640	6280	6280	6280	6280	2
462	20230915	130800	214151080	6280	6280	6280	6280	3
463	20230915	130700	214132240	6280	6280	6280	6280	2
464	20230915	130600	214119680	6290	6290	6290	6290	0
465	20230915	130500	214119680	6290	6280	6290	6280	4
466	20230915	130400	214094550	6290	6290	6290	6290	2
467	20230915	130300	214081970	6290	6290	6290	6290	0
468	20230915	130200	214081970	6290	6290	6290	6290	1
469	20230915	130100	214075680	6290	6290	6290	6290	3
470	20230915	130000	214056810	6290	6290	6290	6290	2
471	20230915	125900	214044230	6290	6290	6290	6290	0
472	20230915	125800	214044230	6290	6290	6290	6290	2
473	20230915	125700	214031650	6290	6290	6290	6290	2
474	20230915	125600	214019070	6290	6280	6290	6280	9
475	20230915	125500	213962530	6290	6290	6290	6290	1
476	20230915	125400	213956240	6280	6280	6280	6280	2
477	20230915	125300	213943680	6270	6290	6290	6270	101
478	20230915	125200	213309900	6300	6300	6300	6300	2
479	20230915	125100	213297300	6290	6290	6290	6290	2
480	20230915	125000	213284720	6310	6310	6310	6310	0
481	20230915	124900	213284720	6310	6290	6310	6280	120
482	20230915	124800	212530320	6290	6290	6290	6290	0
483	20230915	124700	212530320	6290	6290	6290	6290	5
484	20230915	124600	212498870	6320	6320	6320	6320	0
485	20230915	124500	212498870	6320	6320	6320	6320	92
486	20230915	124400	211917430	6300	6290	6300	6290	7
487	20230915	124300	211873370	6290	6290	6290	6290	0
488	20230915	124200	211873370	6290	6290	6290	6290	3
489	20230915	124100	211854500	6250	6250	6250	6250	0
490	20230915	124000	211854500	6250	6250	6250	6250	0
491	20230915	123900	211854500	6250	6250	6250	6250	0
492	20230915	123800	211854500	6250	6310	6310	6250	100
493	20230915	123700	211227110	6310	6320	6320	6310	15
494	20230915	123600	211132430	6320	6320	6320	6320	1
495	20230915	123500	211126110	6330	6330	6330	6330	0
496	20230915	123400	211126110	6330	6330	6330	6330	0
497	20230915	123300	211126110	6330	6320	6330	6320	5
498	20230915	123200	211094490	6320	6320	6320	6320	6
499	20230915	123100	211056570	6310	6310	6310	6310	0
500	20230915	123000	211056570	6310	6310	6310	6310	0
501	20230915	122900	211056570	6310	6310	6310	6310	0
502	20230915	122800	211056570	6310	6310	6310	6310	0
503	20230915	122700	211056570	6310	6310	6310	6310	0
504	20230915	122600	211056570	6310	6310	6310	6310	5
505	20230915	122500	211025020	6340	6340	6340	6340	0
506	20230915	122400	211025020	6340	6340	6340	6340	0
507	20230915	122300	211025020	6340	6340	6340	6340	1
508	20230915	122200	211018680	6340	6340	6340	6330	61
509	20230915	122100	210632480	6340	6340	6340	6340	2
510	20230915	122000	210619800	6350	6340	6350	6340	139
511	20230915	121900	209737780	6340	6330	6340	6330	17
512	20230915	121800	209630030	6330	6310	6330	6300	35
513	20230915	121700	209409130	6310	6310	6310	6310	775
514	20230915	121600	204518880	6310	6300	6310	6300	3
515	20230915	121500	204499960	6300	6300	6300	6300	27
516	20230915	121400	204329860	6300	6300	6300	6300	2
517	20230915	121300	204317260	6300	6300	6300	6300	0
518	20230915	121200	204317260	6300	6300	6300	6300	0
519	20230915	121100	204317260	6300	6300	6300	6300	2
520	20230915	121000	204304660	6300	6300	6300	6300	0
521	20230915	120900	204304660	6300	6300	6300	6300	2
522	20230915	120800	204292060	6300	6300	6300	6300	2
523	20230915	120700	204279460	6300	6290	6300	6290	7
524	20230915	120600	204235380	6300	6300	6300	6300	5
525	20230915	120500	204203880	6290	6290	6290	6290	0
526	20230915	120400	204203880	6290	6280	6290	6280	5
527	20230915	120300	204172450	6290	6290	6290	6290	1
528	20230915	120200	204166160	6290	6290	6290	6290	1
529	20230915	120100	204159870	6300	6290	6300	6290	6
530	20230915	120000	204122080	6280	6280	6280	6280	2
531	20230915	115900	204109520	6290	6290	6290	6290	1
532	20230915	115800	204103230	6280	6280	6280	6280	49
533	20230915	115700	203795510	6270	6270	6270	6270	142
534	20230915	115600	202905170	6270	6270	6270	6270	0
535	20230915	115500	202905170	6270	6270	6270	6270	102
536	20230915	115400	202265630	6270	6270	6270	6270	200
537	20230915	115300	201011630	6270	6270	6270	6270	3
538	20230915	115200	200992820	6270	6280	6280	6250	572
539	20230915	115100	197408220	6280	6280	6280	6280	200
540	20230915	115000	196152220	6280	6280	6280	6280	364
541	20230915	114900	193866300	6280	6280	6280	6280	200
542	20230915	114800	192610300	6280	6290	6290	6280	1182
543	20230915	114700	185175540	6290	6300	6300	6290	1231
544	20230915	114600	177422810	6300	6310	6310	6300	73
545	20230915	114500	176962900	6310	6310	6310	6310	0
546	20230915	114400	176962900	6310	6310	6310	6310	177
547	20230915	114300	175846030	6310	6310	6310	6310	4
548	20230915	114200	175820790	6310	6310	6310	6310	0
549	20230915	114100	175820790	6310	6310	6310	6310	2
550	20230915	114000	175808170	6310	6310	6310	6310	0
551	20230915	113900	175808170	6310	6310	6310	6310	4
552	20230915	113800	175782930	6310	6310	6310	6310	0
553	20230915	113700	175782930	6310	6310	6310	6310	0
554	20230915	113600	175782930	6310	6310	6310	6310	4
555	20230915	113500	175757690	6310	6310	6310	6310	0
556	20230915	113400	175757690	6310	6310	6310	6310	10
557	20230915	113300	175694590	6310	6320	6320	6310	850
558	20230915	113200	170328430	6320	6340	6340	6320	144
559	20230915	113100	169416910	6350	6350	6350	6350	0
560	20230915	113000	169416910	6350	6350	6350	6350	0
561	20230915	112900	169416910	6350	6350	6350	6350	1
562	20230915	112800	169410560	6360	6350	6360	6350	45
563	20230915	112700	169124650	6350	6340	6350	6340	8
564	20230915	112600	169073870	6350	6330	6350	6330	36
565	20230915	112500	168845540	6320	6320	6320	6320	0
566	20230915	112400	168845540	6320	6320	6320	6320	0
567	20230915	112300	168845540	6320	6320	6320	6320	8
568	20230915	112200	168794980	6360	6330	6360	6320	10
569	20230915	112100	168731570	6320	6330	6330	6320	54
570	20230915	112000	168390140	6330	6330	6330	6330	1
571	20230915	111900	168383810	6330	6330	6330	6330	20
572	20230915	111800	168257210	6330	6330	6330	6330	4
573	20230915	111700	168231890	6330	6330	6330	6330	0
574	20230915	111600	168231890	6330	6330	6330	6330	2
575	20230915	111500	168219230	6330	6330	6330	6330	50
576	20230915	111400	167902730	6320	6320	6320	6320	3
577	20230915	111300	167883770	6320	6320	6320	6320	1
578	20230915	111200	167877450	6320	6320	6320	6320	10
579	20230915	111100	167814250	6320	6330	6330	6320	34
580	20230915	111000	167599070	6330	6330	6330	6330	0
581	20230915	110900	167599070	6330	6330	6330	6330	2
582	20230915	110800	167586410	6330	6330	6330	6330	0
583	20230915	110700	167586410	6330	6330	6330	6330	3
584	20230915	110600	167567420	6330	6340	6340	6330	3
585	20230915	110500	167548420	6330	6330	6330	6330	0
586	20230915	110400	167548420	6330	6330	6330	6330	1
587	20230915	110300	167542090	6330	6330	6330	6330	0
588	20230915	110200	167542090	6330	6340	6340	6330	13
589	20230915	110100	167459680	6340	6340	6340	6340	2
590	20230915	110000	167447000	6320	6330	6330	6320	403
591	20230915	105900	164899810	6320	6340	6340	6320	110
592	20230915	105800	164203540	6340	6340	6340	6340	0
593	20230915	105700	164203540	6340	6340	6340	6340	3
594	20230915	105600	164184520	6340	6340	6340	6340	0
595	20230915	105500	164184520	6340	6330	6340	6330	3
596	20230915	105400	164165520	6330	6330	6330	6330	0
597	20230915	105300	164165520	6330	6330	6330	6330	3
598	20230915	105200	164146530	6330	6330	6330	6330	2
599	20230915	105100	164133870	6340	6340	6340	6340	0
600	20230915	105000	164133870	6340	6340	6340	6340	1
601	20230915	104900	164127530	6340	6340	6340	6340	0
602	20230915	104800	164127530	6340	6350	6350	6340	149
603	20230915	104700	163182390	6350	6350	6350	6350	0
604	20230915	104600	163182390	6350	6350	6350	6350	188
605	20230915	104500	161988590	6350	6360	6360	6350	3
606	20230915	104400	161969530	6350	6350	6350	6350	0
607	20230915	104300	161969530	6350	6350	6350	6350	88
608	20230915	104200	161410730	6360	6360	6360	6360	3
609	20230915	104100	161391650	6360	6350	6360	6350	237
610	20230915	104000	159886690	6360	6360	6360	6360	0
611	20230915	103900	159886690	6360	6360	6360	6360	68
612	20230915	103800	159454210	6360	6360	6360	6360	52
613	20230915	103700	159123490	6370	6370	6370	6370	105
614	20230915	103600	158454640	6360	6360	6360	6360	4
615	20230915	103500	158429200	6370	6370	6370	6370	335
616	20230915	103400	156295250	6360	6370	6370	6360	584
617	20230915	103300	152579600	6360	6360	6360	6360	205
618	20230915	103200	151275800	6370	6360	6370	6360	103
619	20230915	103100	150619720	6360	6360	6360	6360	2
620	20230915	103000	150607000	6370	6370	6370	6370	76
621	20230915	102900	150122880	6370	6370	6380	6370	528
622	20230915	102800	146757620	6370	6370	6370	6370	102
623	20230915	102700	146107880	6370	6380	6380	6370	7
624	20230915	102600	146063240	6370	6370	6370	6370	1
625	20230915	102500	146056870	6370	6370	6370	6370	3
626	20230915	102400	146037760	6370	6380	6380	6370	41
627	20230915	102300	145776190	6380	6380	6380	6380	100
628	20230915	102200	145138190	6370	6370	6380	6370	830
629	20230915	102100	139850770	6360	6360	6360	6360	10
630	20230915	102000	139787170	6370	6360	6370	6360	9
631	20230915	101900	139729870	6360	6360	6360	6360	276
632	20230915	101800	137974510	6370	6370	6370	6370	1
633	20230915	101700	137968140	6380	6380	6380	6380	81
634	20230915	101600	137451360	6360	6360	6360	6360	0
635	20230915	101500	137451360	6360	6360	6360	6350	152
636	20230915	101400	136484660	6380	6380	6390	6380	842
637	20230915	101300	131107720	6380	6360	6380	6360	883
638	20230915	101200	125479400	6370	6350	6370	6350	554
639	20230915	101100	121960850	6340	6340	6340	6340	98
640	20230915	101000	121339530	6340	6340	6340	6340	4
641	20230915	100900	121314170	6340	6340	6340	6340	4
642	20230915	100800	121288810	6340	6340	6350	6340	1072
643	20230915	100700	114482700	6340	6320	6340	6320	699
644	20230915	100600	110053660	6330	6320	6330	6320	32
645	20230915	100500	109851120	6320	6320	6320	6320	484
646	20230915	100400	106792240	6320	6320	6320	6320	67
647	20230915	100300	106368800	6320	6320	6320	6320	6
648	20230915	100200	106330880	6320	6320	6320	6320	0
649	20230915	100100	106330880	6320	6320	6320	6320	1
650	20230915	100000	106324560	6320	6320	6320	6320	2
651	20230915	095900	106311920	6330	6310	6330	6310	810
652	20230915	095800	101195110	6330	6320	6330	6320	10
653	20230915	095700	101131900	6310	6310	6320	6310	332
654	20230915	095600	99034680	6320	6310	6320	6310	47
655	20230915	095500	98737900	6310	6310	6310	6310	115
656	20230915	095400	98012250	6320	6320	6320	6320	238
657	20230915	095300	96508090	6330	6330	6330	6330	100
658	20230915	095200	95875090	6330	6330	6350	6330	141
659	20230915	095100	94982500	6330	6300	6330	6300	720
660	20230915	095000	90437140	6290	6290	6290	6290	2
661	20230915	094900	90424560	6310	6310	6310	6310	1
662	20230915	094800	90418250	6300	6300	6300	6300	0
663	20230915	094700	90418250	6300	6300	6300	6300	9
664	20230915	094600	90361550	6290	6290	6290	6290	2
665	20230915	094500	90348970	6290	6300	6300	6290	11
666	20230915	094400	90279680	6300	6290	6300	6290	322
667	20230915	094300	88251160	6290	6310	6310	6290	3
668	20230915	094200	88232260	6310	6310	6310	6310	287
669	20230915	094100	86421290	6310	6310	6310	6310	91
670	20230915	094000	85847080	6320	6310	6330	6310	21
671	20230915	093900	85714430	6320	6320	6330	6320	332
672	20230915	093800	83616140	6320	6240	6320	6240	2931
673	20230915	093700	65195120	6250	6250	6250	6240	39
674	20230915	093600	64951470	6240	6240	6240	6240	2
675	20230915	093500	64938990	6240	6240	6240	6240	3
676	20230915	093400	64920270	6250	6230	6250	6230	26
677	20230915	093300	64758190	6240	6230	6240	6230	102
678	20230915	093200	64122710	6230	6240	6240	6230	187
679	20230915	093100	62957660	6240	6240	6240	6240	23
680	20230915	093000	62814140	6250	6250	6250	6250	0
681	20230915	092900	62814140	6250	6250	6250	6250	185
682	20230915	092800	61657890	6250	6250	6250	6250	161
683	20230915	092700	60651640	6250	6250	6250	6250	39
684	20230915	092600	60407890	6240	6240	6240	6240	30
685	20230915	092500	60220690	6200	6230	6230	6200	554
686	20230915	092400	56783800	6240	6240	6250	6240	114
687	20230915	092300	56072430	6250	6260	6260	6250	221
688	20230915	092200	54689570	6260	6280	6280	6260	106
689	20230915	092100	54023960	6280	6280	6280	6280	312
690	20230915	092000	52064600	6280	6270	6290	6260	1963
691	20230915	091900	39744110	6260	6250	6260	6250	519
692	20230915	091800	36496470	6250	6250	6260	6240	2247
693	20230915	091700	22441240	6250	6230	6250	6230	1063
694	20230915	091600	15809230	6230	6230	6230	6230	0
695	20230915	091500	15809230	6230	6220	6230	6220	451
696	20230915	091400	13001200	6210	6230	6230	6210	82
697	20230915	091300	12491300	6230	6210	6230	6210	303
698	20230915	091200	10603950	6210	6220	6220	6210	30
699	20230915	091100	10417550	6240	6240	6240	6240	0
700	20230915	091000	10417550	6240	6220	6240	6220	72
701	20230915	090900	9969010	6220	6200	6220	6190	305
702	20230915	090800	8077670	6170	6170	6170	6170	1
703	20230915	090700	8071500	6170	6200	6200	6170	25
704	20230915	090600	7916650	6170	6200	6200	6170	10
705	20230915	090500	7854890	6200	6200	6200	6200	13
706	20230915	090400	7774290	6180	6180	6180	6180	29
707	20230915	090300	7595070	6150	6170	6170	6150	141
708	20230915	090200	6727020	6170	6170	6170	6170	50
709	20230915	090100	6418520	6180	6200	6200	6180	812
710	20230915	090000	1400200	6190	6200	6200	6190	226