KissMeData/086710/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193800	494045850	8900	8900	8900	8900	1815
3	20230911	193700	494045850	8900	8900	8900	8900	0
4	20230911	193600	494045850	8900	8900	8900	8900	0
5	20230911	193500	494045850	8900	8900	8900	8900	0
6	20230911	193400	494045850	8900	8900	8900	8900	0
7	20230911	193300	494045850	8900	8900	8900	8900	0
8	20230911	193200	494045850	8900	8900	8900	8900	0
9	20230911	193100	494045850	8900	8900	8900	8900	0
10	20230911	193000	494045850	8900	8900	8900	8900	0
11	20230911	192900	494045850	8900	8900	8900	8900	0
12	20230911	192800	494045850	8900	8900	8900	8900	0
13	20230911	192700	494045850	8900	8900	8900	8900	0
14	20230911	192600	494045850	8900	8900	8900	8900	0
15	20230911	192500	494045850	8900	8900	8900	8900	0
16	20230911	192400	494045850	8900	8900	8900	8900	0
17	20230911	192300	494045850	8900	8900	8900	8900	0
18	20230911	192200	494045850	8900	8900	8900	8900	0
19	20230911	192100	494045850	8900	8900	8900	8900	0
20	20230911	192000	494045850	8900	8900	8900	8900	0
21	20230911	191900	494045850	8900	8900	8900	8900	0
22	20230911	191800	494045850	8900	8900	8900	8900	0
23	20230911	191700	494045850	8900	8900	8900	8900	0
24	20230911	191600	494045850	8900	8900	8900	8900	0
25	20230911	191500	494045850	8900	8900	8900	8900	0
26	20230911	191400	494045850	8900	8900	8900	8900	0
27	20230911	191300	494045850	8900	8900	8900	8900	0
28	20230911	191200	494045850	8900	8900	8900	8900	0
29	20230911	191100	494045850	8900	8900	8900	8900	0
30	20230911	191000	494045850	8900	8900	8900	8900	0
31	20230911	190900	494045850	8900	8900	8900	8900	0
32	20230911	190800	494045850	8900	8900	8900	8900	1815
33	20230911	190700	494045850	8900	8900	8900	8900	0
34	20230911	190600	494045850	8900	8900	8900	8900	0
35	20230911	190500	494045850	8900	8900	8900	8900	0
36	20230911	190400	494045850	8900	8900	8900	8900	0
37	20230911	190300	494045850	8900	8900	8900	8900	0
38	20230911	190200	494045850	8900	8900	8900	8900	0
39	20230911	190100	494045850	8900	8900	8900	8900	0
40	20230911	190000	494045850	8900	8900	8900	8900	0
41	20230911	185900	494045850	8900	8900	8900	8900	0
42	20230911	185800	494045850	8900	8900	8900	8900	0
43	20230911	185700	494045850	8900	8900	8900	8900	0
44	20230911	185600	494045850	8900	8900	8900	8900	0
45	20230911	185500	494045850	8900	8900	8900	8900	0
46	20230911	185400	494045850	8900	8900	8900	8900	0
47	20230911	185300	494045850	8900	8900	8900	8900	0
48	20230911	185200	494045850	8900	8900	8900	8900	0
49	20230911	185100	494045850	8900	8900	8900	8900	0
50	20230911	185000	494045850	8900	8900	8900	8900	0
51	20230911	184900	494045850	8900	8900	8900	8900	0
52	20230911	184800	494045850	8900	8900	8900	8900	0
53	20230911	184700	494045850	8900	8900	8900	8900	0
54	20230911	184600	494045850	8900	8900	8900	8900	0
55	20230911	184500	494045850	8900	8900	8900	8900	0
56	20230911	184400	494045850	8900	8900	8900	8900	0
57	20230911	184300	494045850	8900	8900	8900	8900	0
58	20230911	184200	494045850	8900	8900	8900	8900	0
59	20230911	184100	494045850	8900	8900	8900	8900	0
60	20230911	184000	494045850	8900	8900	8900	8900	0
61	20230911	183900	494045850	8900	8900	8900	8900	0
62	20230911	183800	494045850	8900	8900	8900	8900	1815
63	20230911	183700	494045850	8900	8900	8900	8900	0
64	20230911	183600	494045850	8900	8900	8900	8900	0
65	20230911	183500	494045850	8900	8900	8900	8900	0
66	20230911	183400	494045850	8900	8900	8900	8900	0
67	20230911	183300	494045850	8900	8900	8900	8900	0
68	20230911	183200	494045850	8900	8900	8900	8900	0
69	20230911	183100	494045850	8900	8900	8900	8900	0
70	20230911	183000	494045850	8900	8900	8900	8900	0
71	20230911	182900	494045850	8900	8900	8900	8900	0
72	20230911	182800	494045850	8900	8900	8900	8900	0
73	20230911	182700	494045850	8900	8900	8900	8900	0
74	20230911	182600	494045850	8900	8900	8900	8900	0
75	20230911	182500	494045850	8900	8900	8900	8900	0
76	20230911	182400	494045850	8900	8900	8900	8900	0
77	20230911	182300	494045850	8900	8900	8900	8900	0
78	20230911	182200	494045850	8900	8900	8900	8900	0
79	20230911	182100	494045850	8900	8900	8900	8900	0
80	20230911	182000	494045850	8900	8900	8900	8900	0
81	20230911	181900	494045850	8900	8900	8900	8900	0
82	20230911	181800	494045850	8900	8900	8900	8900	0
83	20230911	181700	494045850	8900	8900	8900	8900	0
84	20230911	181600	494045850	8900	8900	8900	8900	0
85	20230911	181500	494045850	8900	8900	8900	8900	0
86	20230911	181400	494045850	8900	8900	8900	8900	0
87	20230911	181300	494045850	8900	8900	8900	8900	0
88	20230911	181200	494045850	8900	8900	8900	8900	0
89	20230911	181100	494045850	8900	8900	8900	8900	0
90	20230911	181000	494045850	8900	8900	8900	8900	0
91	20230911	180900	494045850	8900	8900	8900	8900	0
92	20230911	180800	494045850	8900	8900	8900	8900	1815
93	20230911	180700	494045850	8900	8900	8900	8900	0
94	20230911	180600	494045850	8900	8900	8900	8900	0
95	20230911	180500	494045850	8900	8900	8900	8900	0
96	20230911	180400	494045850	8900	8900	8900	8900	0
97	20230911	180300	494045850	8900	8900	8900	8900	0
98	20230911	180200	494045850	8900	8900	8900	8900	0
99	20230911	180100	494045850	8900	8900	8900	8900	0
100	20230911	180000	494045850	8900	8900	8900	8900	0
101	20230911	175900	494045850	8900	8900	8900	8900	0
102	20230911	175800	494045850	8900	8900	8900	8900	0
103	20230911	175700	494045850	8900	8900	8900	8900	0
104	20230911	175600	494045850	8900	8900	8900	8900	0
105	20230911	175500	494045850	8900	8900	8900	8900	0
106	20230911	175400	494045850	8900	8900	8900	8900	0
107	20230911	175300	494045850	8900	8900	8900	8900	0
108	20230911	175200	494045850	8900	8900	8900	8900	0
109	20230911	175100	494045850	8900	8900	8900	8900	0
110	20230911	175000	494045850	8900	8900	8900	8900	0
111	20230911	174900	494045850	8900	8900	8900	8900	0
112	20230911	174800	494045850	8900	8900	8900	8900	0
113	20230911	174700	494045850	8900	8900	8900	8900	0
114	20230911	174600	494045850	8900	8900	8900	8900	0
115	20230911	174500	494045850	8900	8900	8900	8900	0
116	20230911	174400	494045850	8900	8900	8900	8900	0
117	20230911	174300	494045850	8900	8900	8900	8900	0
118	20230911	174200	494045850	8900	8900	8900	8900	0
119	20230911	174100	494045850	8900	8900	8900	8900	0
120	20230911	174000	494045850	8900	8900	8900	8900	0
121	20230911	173900	494045850	8900	8900	8900	8900	0
122	20230911	173800	494045850	8900	8900	8900	8900	1815
123	20230911	173700	494045850	8900	8900	8900	8900	0
124	20230911	173600	494045850	8900	8900	8900	8900	0
125	20230911	173500	494045850	8900	8900	8900	8900	0
126	20230911	173400	494045850	8900	8900	8900	8900	0
127	20230911	173300	494045850	8900	8900	8900	8900	0
128	20230911	173200	494045850	8900	8900	8900	8900	0
129	20230911	173100	494045850	8900	8900	8900	8900	0
130	20230911	173000	494045850	8900	8900	8900	8900	0
131	20230911	172900	494045850	8900	8900	8900	8900	0
132	20230911	172800	494045850	8900	8900	8900	8900	0
133	20230911	172700	494045850	8900	8900	8900	8900	0
134	20230911	172600	494045850	8900	8900	8900	8900	0
135	20230911	172500	494045850	8900	8900	8900	8900	0
136	20230911	172400	494045850	8900	8900	8900	8900	0
137	20230911	172300	494045850	8900	8900	8900	8900	0
138	20230911	172200	494045850	8900	8900	8900	8900	0
139	20230911	172100	494045850	8900	8900	8900	8900	0
140	20230911	172000	494045850	8900	8900	8900	8900	0
141	20230911	171900	494045850	8900	8900	8900	8900	0
142	20230911	171800	494045850	8900	8900	8900	8900	0
143	20230911	171700	494045850	8900	8900	8900	8900	0
144	20230911	171600	494045850	8900	8900	8900	8900	0
145	20230911	171500	494045850	8900	8900	8900	8900	0
146	20230911	171400	494045850	8900	8900	8900	8900	0
147	20230911	171300	494045850	8900	8900	8900	8900	0
148	20230911	171200	494045850	8900	8900	8900	8900	0
149	20230911	171100	494045850	8900	8900	8900	8900	0
150	20230911	171000	494045850	8900	8900	8900	8900	0
151	20230911	170900	494045850	8900	8900	8900	8900	0
152	20230911	170800	494045850	8900	8900	8900	8900	1815
153	20230911	170700	494045850	8900	8900	8900	8900	0
154	20230911	170600	494045850	8900	8900	8900	8900	0
155	20230911	170500	494045850	8900	8900	8900	8900	0
156	20230911	170400	494045850	8900	8900	8900	8900	0
157	20230911	170300	494045850	8900	8900	8900	8900	0
158	20230911	170200	494045850	8900	8900	8900	8900	0
159	20230911	170100	494045850	8900	8900	8900	8900	0
160	20230911	170000	494045850	8900	8900	8900	8900	0
161	20230911	165900	494045850	8900	8900	8900	8900	0
162	20230911	165800	494045850	8900	8900	8900	8900	0
163	20230911	165700	494045850	8900	8900	8900	8900	0
164	20230911	165600	494045850	8900	8900	8900	8900	0
165	20230911	165500	494045850	8900	8900	8900	8900	0
166	20230911	165400	494045850	8900	8900	8900	8900	0
167	20230911	165300	494045850	8900	8900	8900	8900	0
168	20230911	165200	494045850	8900	8900	8900	8900	0
169	20230911	165100	494045850	8900	8900	8900	8900	0
170	20230911	165000	494045850	8900	8900	8900	8900	0
171	20230911	164900	494045850	8900	8900	8900	8900	0
172	20230911	164800	494045850	8900	8900	8900	8900	0
173	20230911	164700	494045850	8900	8900	8900	8900	0
174	20230911	164600	494045850	8900	8900	8900	8900	0
175	20230911	164500	494045850	8900	8900	8900	8900	0
176	20230911	164400	494045850	8900	8900	8900	8900	0
177	20230911	164300	494045850	8900	8900	8900	8900	0
178	20230911	164200	494045850	8900	8900	8900	8900	0
179	20230911	164100	494045850	8900	8900	8900	8900	0
180	20230911	164000	494045850	8900	8900	8900	8900	0
181	20230911	163900	494045850	8900	8900	8900	8900	0
182	20230911	163800	494045850	8900	8900	8900	8900	1815
183	20230911	163700	494045850	8900	8900	8900	8900	0
184	20230911	163600	494045850	8900	8900	8900	8900	0
185	20230911	163500	494045850	8900	8900	8900	8900	0
186	20230911	163400	494045850	8900	8900	8900	8900	0
187	20230911	163300	494045850	8900	8900	8900	8900	0
188	20230911	163200	494045850	8900	8900	8900	8900	0
189	20230911	163100	494045850	8900	8900	8900	8900	0
190	20230911	163000	494045850	8900	8900	8900	8900	0
191	20230911	162900	494045850	8900	8900	8900	8900	0
192	20230911	162800	494045850	8900	8900	8900	8900	0
193	20230911	162700	494045850	8900	8900	8900	8900	0
194	20230911	162600	494045850	8900	8900	8900	8900	0
195	20230911	162500	494045850	8900	8900	8900	8900	0
196	20230911	162400	494045850	8900	8900	8900	8900	0
197	20230911	162300	494045850	8900	8900	8900	8900	0
198	20230911	162200	494045850	8900	8900	8900	8900	0
199	20230911	162100	494045850	8900	8900	8900	8900	0
200	20230911	162000	494045850	8900	8900	8900	8900	0
201	20230911	161900	494045850	8900	8900	8900	8900	0
202	20230911	161800	494045850	8900	8900	8900	8900	0
203	20230911	161700	494045850	8900	8900	8900	8900	0
204	20230911	161600	494045850	8900	8900	8900	8900	0
205	20230911	161500	494045850	8900	8900	8900	8900	0
206	20230911	161400	494045850	8900	8900	8900	8900	0
207	20230911	161300	494045850	8900	8900	8900	8900	0
208	20230911	161200	494045850	8900	8900	8900	8900	0
209	20230911	161100	494045850	8900	8900	8900	8900	0
210	20230911	161000	494045850	8900	8900	8900	8900	0
211	20230911	160900	494045850	8900	8900	8900	8900	0
212	20230911	160800	494045850	8900	8900	8900	8900	1815
213	20230911	160700	494045850	8900	8900	8900	8900	0
214	20230911	160600	494045850	8900	8900	8900	8900	0
215	20230911	160500	494045850	8900	8900	8900	8900	0
216	20230911	160400	494045850	8900	8900	8900	8900	0
217	20230911	160300	494045850	8900	8900	8900	8900	0
218	20230911	160200	494045850	8900	8900	8900	8900	0
219	20230911	160100	494045850	8900	8900	8900	8900	0
220	20230911	160000	494045850	8900	8900	8900	8900	0
221	20230911	155900	494045850	8900	8900	8900	8900	0
222	20230911	155800	494045850	8900	8900	8900	8900	0
223	20230911	155700	494045850	8900	8900	8900	8900	0
224	20230911	155600	494045850	8900	8900	8900	8900	0
225	20230911	155500	494045850	8900	8900	8900	8900	0
226	20230911	155400	494045850	8900	8900	8900	8900	0
227	20230911	155300	494045850	8900	8900	8900	8900	0
228	20230911	155200	494045850	8900	8900	8900	8900	0
229	20230911	155100	494045850	8900	8900	8900	8900	0
230	20230911	155000	494045850	8900	8900	8900	8900	0
231	20230911	154900	494045850	8900	8900	8900	8900	0
232	20230911	154800	494045850	8900	8900	8900	8900	0
233	20230911	154700	494045850	8900	8900	8900	8900	0
234	20230911	154600	494045850	8900	8900	8900	8900	0
235	20230911	154500	494045850	8900	8900	8900	8900	0
236	20230911	154400	494045850	8900	8900	8900	8900	0
237	20230911	154300	494045850	8900	8900	8900	8900	0
238	20230911	154200	494045850	8900	8900	8900	8900	0
239	20230911	154100	494045850	8900	8900	8900	8900	0
240	20230911	154000	494045850	8900	8900	8900	8900	0
241	20230911	153900	494045850	8900	8900	8900	8900	0
242	20230911	153800	494045850	8900	8900	8900	8900	1815
243	20230911	153700	494045850	8900	8900	8900	8900	0
244	20230911	153600	494045850	8900	8900	8900	8900	0
245	20230911	153500	494045850	8900	8900	8900	8900	0
246	20230911	153400	494045850	8900	8900	8900	8900	0
247	20230911	153300	494045850	8900	8900	8900	8900	0
248	20230911	153200	494045850	8900	8900	8900	8900	0
249	20230911	153100	494045850	8900	8900	8900	8900	0
250	20230911	153000	494045850	8900	8900	8900	8900	1815
251	20230911	152900	477892350	8900	8900	8900	8900	0
252	20230911	152800	477892350	8900	8900	8900	8900	0
253	20230911	152700	477892350	8900	8900	8900	8900	0
254	20230911	152600	477892350	8900	8900	8900	8900	0
255	20230911	152500	477892350	8900	8900	8900	8900	0
256	20230911	152400	477892350	8900	8900	8900	8900	0
257	20230911	152300	477892350	8900	8900	8900	8900	0
258	20230911	152200	477892350	8900	8900	8900	8900	0
259	20230911	152100	477892350	8900	8900	8900	8900	0
260	20230911	152000	477892350	8900	8900	8900	8900	0
261	20230911	151900	477892350	8900	8910	8910	8900	12
262	20230911	151800	477785450	8910	8910	8910	8910	10
263	20230911	151700	477696350	8910	8910	8910	8910	60
264	20230911	151600	477161750	8910	8910	8910	8910	274
265	20230911	151500	474720410	8910	8910	8910	8910	29
266	20230911	151400	474462020	8910	8920	8920	8910	165
267	20230911	151300	472991850	8910	8900	8910	8900	132
268	20230911	151200	471815940	8910	8890	8910	8890	559
269	20230911	151100	466842780	8890	8880	8890	8880	156
270	20230911	151000	465457410	8880	8860	8880	8860	349
271	20230911	150900	462365250	8870	8870	8870	8870	114
272	20230911	150800	461354070	8880	8880	8880	8880	8
273	20230911	150700	461283030	8880	8880	8880	8880	0
274	20230911	150600	461283030	8880	8880	8880	8880	37
275	20230911	150500	460954470	8880	8880	8880	8880	14
276	20230911	150400	460830150	8870	8870	8870	8870	10
277	20230911	150300	460741450	8870	8860	8870	8860	25
278	20230911	150200	460519830	8880	8880	8880	8880	0
279	20230911	150100	460519830	8880	8880	8880	8880	29
280	20230911	150000	460262310	8880	8880	8880	8880	21
281	20230911	145900	460075830	8880	8880	8880	8880	0
282	20230911	145800	460075830	8880	8840	8880	8840	259
283	20230911	145700	457784130	8840	8860	8860	8840	596
284	20230911	145600	452512000	8880	8880	8880	8880	8
285	20230911	145500	452440960	8850	8880	8880	8850	76
286	20230911	145400	451767640	8880	8880	8880	8880	60
287	20230911	145300	451234840	8880	8880	8880	8880	28
288	20230911	145200	450986200	8880	8880	8880	8880	15
289	20230911	145100	450853000	8880	8870	8880	8870	29
290	20230911	145000	450595690	8870	8870	8870	8870	44
291	20230911	144900	450205410	8870	8870	8870	8870	15
292	20230911	144800	450072360	8860	8860	8860	8860	8
293	20230911	144700	450001480	8850	8850	8850	8850	218
294	20230911	144600	448072180	8860	8860	8860	8860	38
295	20230911	144500	447735500	8860	8890	8890	8860	57
296	20230911	144400	447229560	8880	8880	8880	8880	3
297	20230911	144300	447202920	8880	8910	8910	8880	56
298	20230911	144200	446704760	8910	8910	8910	8910	5
299	20230911	144100	446660210	8910	8910	8910	8910	22
300	20230911	144000	446464190	8910	8910	8910	8910	8
301	20230911	143900	446392910	8910	8890	8910	8890	29
302	20230911	143800	446134800	8890	8890	8890	8890	39
303	20230911	143700	445788090	8890	8930	8930	8890	292
304	20230911	143600	443192170	8930	8930	8930	8930	408
305	20230911	143500	439548730	8930	8930	8930	8930	39
306	20230911	143400	439200460	8850	8890	8890	8850	456
307	20230911	143300	435153220	8930	8930	8930	8930	123
308	20230911	143200	434054830	8940	8910	8940	8910	871
309	20230911	143100	426279630	8910	8910	8910	8910	8
310	20230911	143000	426208350	8860	8920	8920	8860	227
311	20230911	142900	424195250	8920	8890	8920	8860	52
312	20230911	142800	423733240	8920	8920	8920	8920	8
313	20230911	142700	423661880	8920	8920	8920	8920	13
314	20230911	142600	423545920	8920	8890	8920	8890	124
315	20230911	142500	422442840	8940	8940	8940	8940	6
316	20230911	142400	422389200	8940	8920	8940	8920	1109
317	20230911	142300	412482500	8910	8900	8910	8900	401
318	20230911	142200	408910520	8910	8910	8910	8910	0
319	20230911	142100	408910520	8910	8870	8910	8870	685
320	20230911	142000	402823130	8880	8880	8880	8880	0
321	20230911	141900	402823130	8880	8880	8880	8880	24
322	20230911	141800	402610010	8870	8860	8870	8860	68
323	20230911	141700	402007520	8860	8890	8890	8860	800
324	20230911	141600	394911530	8910	8900	8910	8900	24
325	20230911	141500	394697850	8910	8910	8910	8910	17
326	20230911	141400	394546380	8910	8910	8910	8910	309
327	20230911	141300	391793190	8910	8920	8920	8910	25
328	20230911	141200	391570270	8910	8920	8920	8910	33
329	20230911	141100	391276080	8920	8920	8920	8920	9
330	20230911	141000	391195800	8920	8920	8920	8920	11
331	20230911	140900	391097680	8920	8920	8920	8920	8
332	20230911	140800	391026320	8900	8920	8920	8900	15
333	20230911	140700	390892660	8920	8920	8920	8920	14
334	20230911	140600	390767780	8940	8910	8940	8910	70
335	20230911	140500	390143840	8940	8940	8940	8940	2
336	20230911	140400	390125960	8940	8940	8940	8940	21
337	20230911	140300	389938220	8940	8940	8940	8940	17
338	20230911	140200	389786240	8910	8910	8910	8910	212
339	20230911	140100	387897320	8940	8940	8940	8940	26
340	20230911	140000	387664880	8940	8940	8940	8940	0
341	20230911	135900	387664880	8940	8940	8940	8940	18
342	20230911	135800	387503960	8920	8920	8920	8920	208
343	20230911	135700	385648600	8910	8910	8910	8910	0
344	20230911	135600	385648600	8910	8920	8920	8910	151
345	20230911	135500	384302760	8920	8920	8920	8920	0
346	20230911	135400	384302760	8920	8920	8920	8920	8
347	20230911	135300	384231400	8920	8920	8920	8920	17
348	20230911	135200	384079760	8920	8920	8920	8920	32
349	20230911	135100	383794320	8910	8910	8910	8910	50
350	20230911	135000	383348820	8910	8900	8910	8900	75
351	20230911	134900	382681140	8900	8900	8900	8900	23
352	20230911	134800	382476440	8880	8910	8910	8880	9
353	20230911	134700	382396280	8910	8910	8910	8910	10
354	20230911	134600	382307180	8910	8910	8910	8910	8
355	20230911	134500	382235900	8900	8870	8900	8870	227
356	20230911	134400	380219770	8870	8870	8870	8870	23
357	20230911	134300	380015760	8870	8870	8870	8870	959
358	20230911	134200	371509430	8870	8870	8870	8870	38
359	20230911	134100	371172370	8870	8870	8870	8870	8
360	20230911	134000	371101410	8870	8870	8870	8870	0
361	20230911	133900	371101410	8870	8870	8870	8870	43
362	20230911	133800	370720000	8870	8870	8870	8870	0
363	20230911	133700	370720000	8870	8870	8870	8870	108
364	20230911	133600	369762040	8870	8870	8870	8870	117
365	20230911	133500	368724250	8870	8870	8870	8870	16
366	20230911	133400	368582330	8860	8870	8870	8860	110
367	20230911	133300	367607630	8870	8870	8870	8870	17
368	20230911	133200	367456840	8870	8870	8870	8870	25
369	20230911	133100	367235090	8870	8870	8870	8870	16
370	20230911	133000	367093170	8870	8870	8870	8870	75
371	20230911	132900	366427920	8880	8880	8880	8880	24
372	20230911	132800	366214800	8880	8880	8880	8880	20
373	20230911	132700	366037200	8880	8880	8880	8880	12
374	20230911	132600	365930640	8880	8880	8880	8880	8
375	20230911	132500	365859600	8880	8880	8880	8880	23
376	20230911	132400	365655360	8880	8880	8880	8880	8
377	20230911	132300	365584320	8880	8880	8880	8880	50
378	20230911	132200	365140320	8880	8870	8880	8870	45
379	20230911	132100	364741090	8870	8870	8870	8870	8
380	20230911	132000	364670130	8870	8870	8870	8870	0
381	20230911	131900	364670130	8870	8870	8870	8870	21
382	20230911	131800	364483860	8870	8860	8870	8860	17
383	20230911	131700	364333080	8880	8880	8880	8880	8
384	20230911	131600	364262040	8880	8880	8880	8880	22
385	20230911	131500	364066680	8880	8890	8890	8880	39
386	20230911	131400	363720020	8890	8890	8890	8890	24
387	20230911	131300	363506660	8890	8890	8890	8890	57
388	20230911	131200	362999930	8890	8890	8890	8890	8
389	20230911	131100	362928810	8890	8880	8890	8880	40
390	20230911	131000	362573370	8890	8890	8890	8890	0
391	20230911	130900	362573370	8890	8890	8890	8890	8
392	20230911	130800	362502250	8870	8870	8870	8870	12
393	20230911	130700	362395810	8870	8870	8870	8870	8
394	20230911	130600	362324850	8850	8900	8900	8850	1086
395	20230911	130500	352708970	8900	8900	8900	8900	31
396	20230911	130400	352433070	8900	8900	8900	8900	8
397	20230911	130300	352361870	8900	8900	8900	8900	9
398	20230911	130200	352281770	8910	8900	8910	8900	29
399	20230911	130100	352023450	8900	8900	8900	8900	43
400	20230911	130000	351640750	8910	8900	8910	8900	208
401	20230911	125900	349789470	8910	8910	8910	8910	23
402	20230911	125800	349584540	8910	8910	8910	8910	3
403	20230911	125700	349557810	8920	8950	8950	8910	483
404	20230911	125600	345251900	8950	8950	8950	8950	0
405	20230911	125500	345251900	8950	8950	8950	8950	24
406	20230911	125400	345037100	8950	8950	8950	8950	23
407	20230911	125300	344831250	8950	8950	8950	8950	0
408	20230911	125200	344831250	8950	8950	8950	8950	8
409	20230911	125100	344759650	8950	8950	8950	8950	68
410	20230911	125000	344151050	8950	8950	8950	8950	8
411	20230911	124900	344079450	8940	8940	8940	8940	209
412	20230911	124800	342210990	8940	8930	8940	8930	35
413	20230911	124700	341898310	8930	8920	8930	8920	63
414	20230911	124600	341335830	8920	8920	8920	8920	11
415	20230911	124500	341237710	8940	8950	8950	8920	495
416	20230911	124400	336821020	8950	8950	8950	8950	9
417	20230911	124300	336740470	8960	8960	8960	8960	17
418	20230911	124200	336588150	8960	8960	8960	8960	18
419	20230911	124100	336426870	8960	8930	8960	8930	18
420	20230911	124000	336265650	8930	8960	8960	8930	216
421	20230911	123900	334336440	8960	8960	8960	8960	8
422	20230911	123800	334264760	8920	8920	8920	8920	69
423	20230911	123700	333649280	8920	8920	8920	8920	29
424	20230911	123600	333390600	8920	8920	8920	8920	100
425	20230911	123500	332498600	8920	8890	8920	8890	138
426	20230911	123400	331270660	8890	8880	8890	8880	109
427	20230911	123300	330302590	8880	8880	8880	8880	3
428	20230911	123200	330275950	8880	8880	8880	8880	8
429	20230911	123100	330204910	8880	8880	8880	8880	36
430	20230911	123000	329885230	8880	8870	8880	8870	108
431	20230911	122900	328927190	8880	8880	8880	8880	110
432	20230911	122800	327950390	8880	8880	8880	8880	27
433	20230911	122700	327710630	8870	8870	8870	8870	505
434	20230911	122600	323231280	8880	8880	8880	8880	16
435	20230911	122500	323089200	8880	8870	8880	8870	20
436	20230911	122400	322911720	8880	8880	8880	8880	81
437	20230911	122300	322192440	8880	8880	8880	8880	12
438	20230911	122200	322085880	8880	8880	8880	8880	8
439	20230911	122100	322014840	8880	8880	8880	8880	17
440	20230911	122000	321863880	8880	8880	8880	8880	28
441	20230911	121900	321615240	8880	8880	8880	8880	108
442	20230911	121800	320656200	8880	8880	8880	8880	16
443	20230911	121700	320514120	8880	8880	8880	8880	19
444	20230911	121600	320345400	8880	8880	8880	8880	0
445	20230911	121500	320345400	8880	8880	8880	8880	16
446	20230911	121400	320203320	8880	8880	8880	8880	47
447	20230911	121300	319785960	8880	8880	8880	8880	9
448	20230911	121200	319706040	8880	8880	8880	8880	24
449	20230911	121100	319492920	8880	8880	8880	8880	0
450	20230911	121000	319492920	8880	8880	8880	8880	8
451	20230911	120900	319421880	8880	8860	8880	8860	71
452	20230911	120800	318792420	8860	8860	8860	8860	24
453	20230911	120700	318579780	8860	8860	8860	8860	8
454	20230911	120600	318508900	8860	8860	8860	8860	13
455	20230911	120500	318393720	8860	8860	8860	8860	8
456	20230911	120400	318322840	8860	8860	8860	8860	16
457	20230911	120300	318181080	8860	8860	8860	8860	28
458	20230911	120200	317933000	8860	8860	8860	8860	9
459	20230911	120100	317853260	8860	8860	8860	8860	16
460	20230911	120000	317711500	8860	8860	8860	8860	17
461	20230911	115900	317560880	8860	8860	8860	8860	0
462	20230911	115800	317560880	8860	8860	8860	8860	28
463	20230911	115700	317312800	8860	8860	8860	8860	32
464	20230911	115600	317029280	8860	8860	8860	8860	5
465	20230911	115500	316984980	8860	8880	8880	8860	251
466	20230911	115400	314760640	8880	8880	8880	8880	0
467	20230911	115300	314760640	8880	8870	8880	8870	1008
468	20230911	115200	305811940	8870	8870	8870	8870	22
469	20230911	115100	305616800	8870	8870	8870	8870	32
470	20230911	115000	305332960	8870	8870	8870	8870	8
471	20230911	114900	305262000	8870	8870	8870	8870	13
472	20230911	114800	305146690	8870	8870	8870	8870	8
473	20230911	114700	305075730	8860	8870	8870	8860	170
474	20230911	114600	303569400	8870	8870	8870	8870	15
475	20230911	114500	303436350	8860	8870	8870	8860	58
476	20230911	114400	302922390	8870	8870	8870	8870	17
477	20230911	114300	302771600	8880	8860	8880	8860	48
478	20230911	114200	302345880	8880	8880	8880	8880	8
479	20230911	114100	302274840	8880	8870	8880	8860	196
480	20230911	114000	300537700	8860	8860	8860	8860	53
481	20230911	113900	300068120	8850	8850	8850	8850	100
482	20230911	113800	299183120	8860	8860	8860	8850	241
483	20230911	113700	297049860	8870	8880	8880	8870	133
484	20230911	113600	295870070	8880	8880	8880	8880	0
485	20230911	113500	295870070	8880	8880	8880	8880	28
486	20230911	113400	295621430	8880	8880	8880	8880	16
487	20230911	113300	295479350	8880	8880	8880	8880	8
488	20230911	113200	295408310	8880	8880	8880	8880	16
489	20230911	113100	295266230	8880	8880	8880	8880	0
490	20230911	113000	295266230	8880	8880	8880	8880	34
491	20230911	112900	294964310	8880	8880	8880	8880	21
492	20230911	112800	294777830	8880	8880	8880	8880	8
493	20230911	112700	294706790	8880	8880	8880	8880	28
494	20230911	112600	294458150	8880	8880	8880	8880	8
495	20230911	112500	294387110	8880	8880	8880	8880	8
496	20230911	112400	294316070	8880	8880	8880	8880	30
497	20230911	112300	294049670	8880	8880	8880	8880	8
498	20230911	112200	293978630	8880	8880	8880	8880	0
499	20230911	112100	293978630	8880	8880	8880	8880	53
500	20230911	112000	293507990	8880	8880	8880	8880	35
501	20230911	111900	293197190	8880	8880	8880	8880	2
502	20230911	111800	293179430	8880	8870	8880	8870	50
503	20230911	111700	292735700	8880	8880	8880	8880	16
504	20230911	111600	292593620	8880	8880	8880	8880	8
505	20230911	111500	292522580	8880	8880	8880	8880	20
506	20230911	111400	292344980	8880	8880	8880	8880	27
507	20230911	111300	292105220	8880	8880	8880	8880	34
508	20230911	111200	291803300	8880	8880	8880	8880	18
509	20230911	111100	291643460	8890	8890	8890	8890	18
510	20230911	111000	291483440	8890	8880	8890	8880	26
511	20230911	110900	291252400	8880	8880	8880	8880	0
512	20230911	110800	291252400	8880	8880	8880	8880	108
513	20230911	110700	290293360	8880	8880	8880	8880	47
514	20230911	110600	289876000	8880	8880	8880	8880	8
515	20230911	110500	289804960	8880	8880	8880	8880	8
516	20230911	110400	289733920	8880	8880	8880	8880	14
517	20230911	110300	289609600	8880	8880	8880	8880	8
518	20230911	110200	289538560	8880	8850	8880	8850	885
519	20230911	110100	281695300	8860	8850	8860	8850	29
520	20230911	110000	281438430	8850	8860	8860	8850	124
521	20230911	105900	280340790	8850	8850	8850	8850	503
522	20230911	105800	275889240	8850	8860	8860	8850	125
523	20230911	105700	274782910	8860	8860	8860	8860	23
524	20230911	105600	274579130	8860	8860	8860	8860	132
525	20230911	105500	273409610	8850	8860	8860	8850	23
526	20230911	105400	273205980	8860	8860	8860	8860	0
527	20230911	105300	273205980	8860	8860	8860	8860	37
528	20230911	105200	272878160	8860	8860	8860	8860	0
529	20230911	105100	272878160	8860	8860	8860	8860	65
530	20230911	105000	272302260	8860	8850	8860	8850	262
531	20230911	104900	269982010	8850	8850	8850	8850	0
532	20230911	104800	269982010	8850	8850	8850	8850	208
533	20230911	104700	268141210	8850	8850	8850	8850	7
534	20230911	104600	268079260	8850	8830	8850	8810	1008
535	20230911	104500	259192830	8850	8850	8850	8850	0
536	20230911	104400	259192830	8850	8820	8850	8820	875
537	20230911	104300	251467600	8820	8820	8820	8820	26
538	20230911	104200	251238280	8820	8820	8820	8820	205
539	20230911	104100	249430180	8820	8820	8820	8820	8
540	20230911	104000	249359620	8810	8820	8820	8810	51
541	20230911	103900	248909950	8820	8820	8820	8820	22
542	20230911	103800	248715910	8820	8820	8820	8820	9
543	20230911	103700	248636530	8820	8820	8820	8820	0
544	20230911	103600	248636530	8820	8820	8820	8820	42
545	20230911	103500	248266090	8820	8820	8820	8820	0
546	20230911	103400	248266090	8820	8820	8820	8820	8
547	20230911	103300	248195530	8820	8820	8820	8820	51
548	20230911	103200	247745710	8830	8830	8830	8830	0
549	20230911	103100	247745710	8830	8830	8830	8830	8
550	20230911	103000	247675070	8830	8830	8830	8800	1571
551	20230911	102900	233834110	8830	8820	8830	8820	108
552	20230911	102800	232881470	8830	8840	8850	8830	559
553	20230911	102700	227944340	8850	8850	8850	8850	18
554	20230911	102600	227785040	8850	8850	8850	8850	137
555	20230911	102500	226572590	8850	8850	8850	8850	13
556	20230911	102400	226457540	8850	8850	8850	8850	8
557	20230911	102300	226386740	8850	8850	8850	8850	8
558	20230911	102200	226315940	8850	8850	8850	8850	19
559	20230911	102100	226147790	8850	8850	8850	8850	8
560	20230911	102000	226076990	8830	8850	8850	8830	1403
561	20230911	101900	213661960	8850	8850	8850	8850	26
562	20230911	101800	213431860	8850	8850	8850	8850	8
563	20230911	101700	213361060	8850	8850	8850	8850	50
564	20230911	101600	212918560	8850	8850	8850	8850	59
565	20230911	101500	212396410	8850	8850	8850	8850	5
566	20230911	101400	212352160	8850	8850	8850	8850	8
567	20230911	101300	212281360	8850	8850	8850	8850	19
568	20230911	101200	212113210	8850	8840	8850	8840	1500
569	20230911	101100	198849340	8840	8840	8840	8840	23
570	20230911	101000	198646020	8830	8840	8840	8830	510
571	20230911	100900	194142560	8850	8850	8850	8850	8
572	20230911	100800	194071760	8830	8850	8850	8830	245
573	20230911	100700	191907830	8850	8850	8850	8850	15
574	20230911	100600	191775080	8850	8850	8850	8850	8
575	20230911	100500	191704280	8860	8860	8860	8860	14
576	20230911	100400	191580240	8860	8860	8860	8860	8
577	20230911	100300	191509360	8830	8840	8840	8830	118
578	20230911	100200	190467180	8830	8830	8840	8830	38
579	20230911	100100	190131500	8830	8810	8830	8810	210
580	20230911	100000	188281240	8810	8820	8830	8810	1243
581	20230911	095900	177328510	8830	8830	8830	8830	139
582	20230911	095800	176101140	8830	8830	8830	8830	25
583	20230911	095700	175880390	8840	8840	8840	8840	20
584	20230911	095600	175703590	8840	8840	8840	8840	125
585	20230911	095500	174598590	8830	8840	8840	8830	34
586	20230911	095400	174298230	8860	8860	8860	8860	29
587	20230911	095300	174041290	8860	8860	8860	8860	0
588	20230911	095200	174041290	8860	8860	8860	8860	13
589	20230911	095100	173926110	8860	8840	8860	8840	333
590	20230911	095000	170982090	8850	8850	8850	8850	0
591	20230911	094900	170982090	8850	8860	8860	8840	424
592	20230911	094800	167233610	8870	8860	8870	8860	585
593	20230911	094700	162050230	8870	8870	8870	8870	8
594	20230911	094600	161979270	8870	8870	8870	8870	21
595	20230911	094500	161793000	8870	8870	8870	8870	8
596	20230911	094400	161722040	8840	8840	8840	8840	86
597	20230911	094300	160961800	8840	8840	8840	8840	19
598	20230911	094200	160793840	8840	8840	8840	8840	31
599	20230911	094100	160519800	8810	8810	8810	8810	1000
600	20230911	094000	151709800	8840	8840	8840	8840	0
601	20230911	093900	151709800	8840	8840	8840	8840	0
602	20230911	093800	151709800	8840	8840	8840	8840	0
603	20230911	093700	151709800	8840	8840	8840	8810	330
604	20230911	093600	148801640	8810	8810	8810	8810	0
605	20230911	093500	148801640	8810	8850	8850	8810	373
606	20230911	093400	145511410	8870	8880	8880	8870	12
607	20230911	093300	145404860	8880	8870	8880	8870	121
608	20230911	093200	144330400	8870	8870	8870	8870	1
609	20230911	093100	144321530	8850	8850	8850	8850	1
610	20230911	093000	144312680	8850	8850	8850	8850	45
611	20230911	092900	143914430	8840	8840	8840	8840	0
612	20230911	092800	143914430	8840	8810	8860	8800	1051
613	20230911	092700	134626520	8810	8840	8840	8810	1099
614	20230911	092600	124941460	8840	8840	8840	8840	107
615	20230911	092500	123995580	8840	8840	8840	8840	0
616	20230911	092400	123995580	8840	8840	8840	8840	0
617	20230911	092300	123995580	8840	8840	8840	8840	0
618	20230911	092200	123995580	8840	8810	8840	8810	30
619	20230911	092100	123731250	8810	8830	8830	8810	13
620	20230911	092000	123616620	8810	8810	8810	8810	40
621	20230911	091900	123264220	8840	8840	8840	8840	0
622	20230911	091800	123264220	8840	8810	8840	8800	790
623	20230911	091700	116291670	8810	8810	8810	8810	2192
624	20230911	091600	96980150	8790	8790	8790	8790	134
625	20230911	091500	95802290	8800	8800	8800	8800	0
626	20230911	091400	95802290	8800	8810	8810	8800	321
627	20230911	091300	92977470	8810	8810	8810	8810	21
628	20230911	091200	92792460	8790	8800	8840	8790	919
629	20230911	091100	84714160	8790	8800	8800	8790	1213
630	20230911	091000	74046310	8810	8840	8850	8800	2064
631	20230911	090900	55871010	8850	8810	8850	8810	7
632	20230911	090800	55809160	8810	8900	8900	8810	1272
633	20230911	090700	44568500	8910	8880	8950	8880	322
634	20230911	090600	41697310	8850	8900	8900	8850	947
635	20230911	090500	33273840	8950	8900	8950	8900	104
636	20230911	090400	32343240	8950	8910	8950	8900	244
637	20230911	090300	30169200	8950	8950	8950	8950	4
638	20230911	090200	30133400	8910	8910	8910	8910	1
639	20230911	090100	30124490	8900	8920	8920	8900	301
640	20230911	090000	27442830	8920	8910	8920	8910	3080