KissMeData/053030/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192200	1063677050	8880	8880	8880	8880	2048
3	20230918	192100	1063677050	8880	8880	8880	8880	0
4	20230918	192000	1063677050	8880	8880	8880	8880	0
5	20230918	191900	1063677050	8880	8880	8880	8880	0
6	20230918	191800	1063677050	8880	8880	8880	8880	0
7	20230918	191700	1063677050	8880	8880	8880	8880	0
8	20230918	191600	1063677050	8880	8880	8880	8880	0
9	20230918	191500	1063677050	8880	8880	8880	8880	0
10	20230918	191400	1063677050	8880	8880	8880	8880	0
11	20230918	191300	1063677050	8880	8880	8880	8880	0
12	20230918	191200	1063677050	8880	8880	8880	8880	0
13	20230918	191100	1063677050	8880	8880	8880	8880	0
14	20230918	191000	1063677050	8880	8880	8880	8880	0
15	20230918	190900	1063677050	8880	8880	8880	8880	0
16	20230918	190800	1063677050	8880	8880	8880	8880	0
17	20230918	190700	1063677050	8880	8880	8880	8880	0
18	20230918	190600	1063677050	8880	8880	8880	8880	0
19	20230918	190500	1063677050	8880	8880	8880	8880	0
20	20230918	190400	1063677050	8880	8880	8880	8880	0
21	20230918	190300	1063677050	8880	8880	8880	8880	0
22	20230918	190200	1063677050	8880	8880	8880	8880	0
23	20230918	190100	1063677050	8880	8880	8880	8880	0
24	20230918	190000	1063677050	8880	8880	8880	8880	0
25	20230918	185900	1063677050	8880	8880	8880	8880	0
26	20230918	185800	1063677050	8880	8880	8880	8880	0
27	20230918	185700	1063677050	8880	8880	8880	8880	0
28	20230918	185600	1063677050	8880	8880	8880	8880	0
29	20230918	185500	1063677050	8880	8880	8880	8880	0
30	20230918	185400	1063677050	8880	8880	8880	8880	0
31	20230918	185300	1063677050	8880	8880	8880	8880	0
32	20230918	185200	1063677050	8880	8880	8880	8880	2048
33	20230918	185100	1063677050	8880	8880	8880	8880	0
34	20230918	185000	1063677050	8880	8880	8880	8880	0
35	20230918	184900	1063677050	8880	8880	8880	8880	0
36	20230918	184800	1063677050	8880	8880	8880	8880	0
37	20230918	184700	1063677050	8880	8880	8880	8880	0
38	20230918	184600	1063677050	8880	8880	8880	8880	0
39	20230918	184500	1063677050	8880	8880	8880	8880	0
40	20230918	184400	1063677050	8880	8880	8880	8880	0
41	20230918	184300	1063677050	8880	8880	8880	8880	0
42	20230918	184200	1063677050	8880	8880	8880	8880	0
43	20230918	184100	1063677050	8880	8880	8880	8880	0
44	20230918	184000	1063677050	8880	8880	8880	8880	0
45	20230918	183900	1063677050	8880	8880	8880	8880	0
46	20230918	183800	1063677050	8880	8880	8880	8880	0
47	20230918	183700	1063677050	8880	8880	8880	8880	0
48	20230918	183600	1063677050	8880	8880	8880	8880	0
49	20230918	183500	1063677050	8880	8880	8880	8880	0
50	20230918	183400	1063677050	8880	8880	8880	8880	0
51	20230918	183300	1063677050	8880	8880	8880	8880	0
52	20230918	183200	1063677050	8880	8880	8880	8880	0
53	20230918	183100	1063677050	8880	8880	8880	8880	0
54	20230918	183000	1063677050	8880	8880	8880	8880	0
55	20230918	182900	1063677050	8880	8880	8880	8880	0
56	20230918	182800	1063677050	8880	8880	8880	8880	0
57	20230918	182700	1063677050	8880	8880	8880	8880	0
58	20230918	182600	1063677050	8880	8880	8880	8880	0
59	20230918	182500	1063677050	8880	8880	8880	8880	0
60	20230918	182400	1063677050	8880	8880	8880	8880	0
61	20230918	182300	1063677050	8880	8880	8880	8880	0
62	20230918	182200	1063677050	8880	8880	8880	8880	2048
63	20230918	182100	1063677050	8880	8880	8880	8880	0
64	20230918	182000	1063677050	8880	8880	8880	8880	0
65	20230918	181900	1063677050	8880	8880	8880	8880	0
66	20230918	181800	1063677050	8880	8880	8880	8880	0
67	20230918	181700	1063677050	8880	8880	8880	8880	0
68	20230918	181600	1063677050	8880	8880	8880	8880	0
69	20230918	181500	1063677050	8880	8880	8880	8880	0
70	20230918	181400	1063677050	8880	8880	8880	8880	0
71	20230918	181300	1063677050	8880	8880	8880	8880	0
72	20230918	181200	1063677050	8880	8880	8880	8880	0
73	20230918	181100	1063677050	8880	8880	8880	8880	0
74	20230918	181000	1063677050	8880	8880	8880	8880	0
75	20230918	180900	1063677050	8880	8880	8880	8880	0
76	20230918	180800	1063677050	8880	8880	8880	8880	0
77	20230918	180700	1063677050	8880	8880	8880	8880	0
78	20230918	180600	1063677050	8880	8880	8880	8880	0
79	20230918	180500	1063677050	8880	8880	8880	8880	0
80	20230918	180400	1063677050	8880	8880	8880	8880	0
81	20230918	180300	1063677050	8880	8880	8880	8880	0
82	20230918	180200	1063677050	8880	8880	8880	8880	0
83	20230918	180100	1063677050	8880	8880	8880	8880	0
84	20230918	180000	1063677050	8880	8880	8880	8880	0
85	20230918	175900	1063677050	8880	8880	8880	8880	0
86	20230918	175800	1063677050	8880	8880	8880	8880	0
87	20230918	175700	1063677050	8880	8880	8880	8880	0
88	20230918	175600	1063677050	8880	8880	8880	8880	0
89	20230918	175500	1063677050	8880	8880	8880	8880	0
90	20230918	175400	1063677050	8880	8880	8880	8880	0
91	20230918	175300	1063677050	8880	8880	8880	8880	0
92	20230918	175200	1063677050	8880	8880	8880	8880	2048
93	20230918	175100	1063677050	8880	8880	8880	8880	0
94	20230918	175000	1063677050	8880	8880	8880	8880	0
95	20230918	174900	1063677050	8880	8880	8880	8880	0
96	20230918	174800	1063677050	8880	8880	8880	8880	0
97	20230918	174700	1063677050	8880	8880	8880	8880	0
98	20230918	174600	1063677050	8880	8880	8880	8880	0
99	20230918	174500	1063677050	8880	8880	8880	8880	0
100	20230918	174400	1063677050	8880	8880	8880	8880	0
101	20230918	174300	1063677050	8880	8880	8880	8880	0
102	20230918	174200	1063677050	8880	8880	8880	8880	0
103	20230918	174100	1063677050	8880	8880	8880	8880	0
104	20230918	174000	1063677050	8880	8880	8880	8880	0
105	20230918	173900	1063677050	8880	8880	8880	8880	0
106	20230918	173800	1063677050	8880	8880	8880	8880	0
107	20230918	173700	1063677050	8880	8880	8880	8880	0
108	20230918	173600	1063677050	8880	8880	8880	8880	0
109	20230918	173500	1063677050	8880	8880	8880	8880	0
110	20230918	173400	1063677050	8880	8880	8880	8880	0
111	20230918	173300	1063677050	8880	8880	8880	8880	0
112	20230918	173200	1063677050	8880	8880	8880	8880	0
113	20230918	173100	1063677050	8880	8880	8880	8880	0
114	20230918	173000	1063677050	8880	8880	8880	8880	0
115	20230918	172900	1063677050	8880	8880	8880	8880	0
116	20230918	172800	1063677050	8880	8880	8880	8880	0
117	20230918	172700	1063677050	8880	8880	8880	8880	0
118	20230918	172600	1063677050	8880	8880	8880	8880	0
119	20230918	172500	1063677050	8880	8880	8880	8880	0
120	20230918	172400	1063677050	8880	8880	8880	8880	0
121	20230918	172300	1063677050	8880	8880	8880	8880	0
122	20230918	172200	1063677050	8880	8880	8880	8880	2048
123	20230918	172100	1063677050	8880	8880	8880	8880	0
124	20230918	172000	1063677050	8880	8880	8880	8880	0
125	20230918	171900	1063677050	8880	8880	8880	8880	0
126	20230918	171800	1063677050	8880	8880	8880	8880	0
127	20230918	171700	1063677050	8880	8880	8880	8880	0
128	20230918	171600	1063677050	8880	8880	8880	8880	0
129	20230918	171500	1063677050	8880	8880	8880	8880	0
130	20230918	171400	1063677050	8880	8880	8880	8880	0
131	20230918	171300	1063677050	8880	8880	8880	8880	0
132	20230918	171200	1063677050	8880	8880	8880	8880	0
133	20230918	171100	1063677050	8880	8880	8880	8880	0
134	20230918	171000	1063677050	8880	8880	8880	8880	0
135	20230918	170900	1063677050	8880	8880	8880	8880	0
136	20230918	170800	1063677050	8880	8880	8880	8880	0
137	20230918	170700	1063677050	8880	8880	8880	8880	0
138	20230918	170600	1063677050	8880	8880	8880	8880	0
139	20230918	170500	1063677050	8880	8880	8880	8880	0
140	20230918	170400	1063677050	8880	8880	8880	8880	0
141	20230918	170300	1063677050	8880	8880	8880	8880	0
142	20230918	170200	1063677050	8880	8880	8880	8880	0
143	20230918	170100	1063677050	8880	8880	8880	8880	0
144	20230918	170000	1063677050	8880	8880	8880	8880	0
145	20230918	165900	1063677050	8880	8880	8880	8880	0
146	20230918	165800	1063677050	8880	8880	8880	8880	0
147	20230918	165700	1063677050	8880	8880	8880	8880	0
148	20230918	165600	1063677050	8880	8880	8880	8880	0
149	20230918	165500	1063677050	8880	8880	8880	8880	0
150	20230918	165400	1063677050	8880	8880	8880	8880	0
151	20230918	165300	1063677050	8880	8880	8880	8880	0
152	20230918	165200	1063677050	8880	8880	8880	8880	2048
153	20230918	165100	1063677050	8880	8880	8880	8880	0
154	20230918	165000	1063677050	8880	8880	8880	8880	0
155	20230918	164900	1063677050	8880	8880	8880	8880	0
156	20230918	164800	1063677050	8880	8880	8880	8880	0
157	20230918	164700	1063677050	8880	8880	8880	8880	0
158	20230918	164600	1063677050	8880	8880	8880	8880	0
159	20230918	164500	1063677050	8880	8880	8880	8880	0
160	20230918	164400	1063677050	8880	8880	8880	8880	0
161	20230918	164300	1063677050	8880	8880	8880	8880	0
162	20230918	164200	1063677050	8880	8880	8880	8880	0
163	20230918	164100	1063677050	8880	8880	8880	8880	0
164	20230918	164000	1063677050	8880	8880	8880	8880	0
165	20230918	163900	1063677050	8880	8880	8880	8880	0
166	20230918	163800	1063677050	8880	8880	8880	8880	0
167	20230918	163700	1063677050	8880	8880	8880	8880	0
168	20230918	163600	1063677050	8880	8880	8880	8880	0
169	20230918	163500	1063677050	8880	8880	8880	8880	0
170	20230918	163400	1063677050	8880	8880	8880	8880	0
171	20230918	163300	1063677050	8880	8880	8880	8880	0
172	20230918	163200	1063677050	8880	8880	8880	8880	0
173	20230918	163100	1063677050	8880	8880	8880	8880	0
174	20230918	163000	1063677050	8880	8880	8880	8880	0
175	20230918	162900	1063677050	8880	8880	8880	8880	0
176	20230918	162800	1063677050	8880	8880	8880	8880	0
177	20230918	162700	1063677050	8880	8880	8880	8880	0
178	20230918	162600	1063677050	8880	8880	8880	8880	0
179	20230918	162500	1063677050	8880	8880	8880	8880	0
180	20230918	162400	1063677050	8880	8880	8880	8880	0
181	20230918	162300	1063677050	8880	8880	8880	8880	0
182	20230918	162200	1063677050	8880	8880	8880	8880	2048
183	20230918	162100	1063677050	8880	8880	8880	8880	0
184	20230918	162000	1063677050	8880	8880	8880	8880	0
185	20230918	161900	1063677050	8880	8880	8880	8880	0
186	20230918	161800	1063677050	8880	8880	8880	8880	0
187	20230918	161700	1063677050	8880	8880	8880	8880	0
188	20230918	161600	1063677050	8880	8880	8880	8880	0
189	20230918	161500	1063677050	8880	8880	8880	8880	0
190	20230918	161400	1063677050	8880	8880	8880	8880	0
191	20230918	161300	1063677050	8880	8880	8880	8880	0
192	20230918	161200	1063677050	8880	8880	8880	8880	0
193	20230918	161100	1063677050	8880	8880	8880	8880	0
194	20230918	161000	1063677050	8880	8880	8880	8880	0
195	20230918	160900	1063677050	8880	8880	8880	8880	0
196	20230918	160800	1063677050	8880	8880	8880	8880	0
197	20230918	160700	1063677050	8880	8880	8880	8880	0
198	20230918	160600	1063677050	8880	8880	8880	8880	0
199	20230918	160500	1063677050	8880	8880	8880	8880	0
200	20230918	160400	1063677050	8880	8880	8880	8880	0
201	20230918	160300	1063677050	8880	8880	8880	8880	0
202	20230918	160200	1063677050	8880	8880	8880	8880	0
203	20230918	160100	1063677050	8880	8880	8880	8880	0
204	20230918	160000	1063677050	8880	8880	8880	8880	0
205	20230918	155900	1063677050	8880	8880	8880	8880	0
206	20230918	155800	1063677050	8880	8880	8880	8880	0
207	20230918	155700	1063677050	8880	8880	8880	8880	0
208	20230918	155600	1063677050	8880	8880	8880	8880	0
209	20230918	155500	1063677050	8880	8880	8880	8880	0
210	20230918	155400	1063677050	8880	8880	8880	8880	0
211	20230918	155300	1063677050	8880	8880	8880	8880	0
212	20230918	155200	1063677050	8880	8880	8880	8880	2048
213	20230918	155100	1063677050	8880	8880	8880	8880	0
214	20230918	155000	1063677050	8880	8880	8880	8880	0
215	20230918	154900	1063677050	8880	8880	8880	8880	0
216	20230918	154800	1063677050	8880	8880	8880	8880	0
217	20230918	154700	1063677050	8880	8880	8880	8880	0
218	20230918	154600	1063677050	8880	8880	8880	8880	0
219	20230918	154500	1063677050	8880	8880	8880	8880	0
220	20230918	154400	1063677050	8880	8880	8880	8880	0
221	20230918	154300	1063677050	8880	8880	8880	8880	0
222	20230918	154200	1063677050	8880	8880	8880	8880	0
223	20230918	154100	1063677050	8880	8880	8880	8880	0
224	20230918	154000	1063677050	8880	8880	8880	8880	0
225	20230918	153900	1063677050	8880	8880	8880	8880	0
226	20230918	153800	1063677050	8880	8880	8880	8880	0
227	20230918	153700	1063677050	8880	8880	8880	8880	0
228	20230918	153600	1063677050	8880	8880	8880	8880	0
229	20230918	153500	1063677050	8880	8880	8880	8880	0
230	20230918	153400	1063677050	8880	8880	8880	8880	0
231	20230918	153300	1063677050	8880	8880	8880	8880	0
232	20230918	153200	1063677050	8880	8880	8880	8880	0
233	20230918	153100	1063677050	8880	8880	8880	8880	0
234	20230918	153000	1063677050	8880	8880	8880	8880	2048
235	20230918	152900	1045490810	8880	8880	8880	8880	0
236	20230918	152800	1045490810	8880	8880	8880	8880	0
237	20230918	152700	1045490810	8880	8880	8880	8880	0
238	20230918	152600	1045490810	8880	8880	8880	8880	0
239	20230918	152500	1045490810	8880	8880	8880	8880	0
240	20230918	152400	1045490810	8880	8880	8880	8880	0
241	20230918	152300	1045490810	8880	8880	8880	8880	0
242	20230918	152200	1045490810	8880	8880	8880	8880	0
243	20230918	152100	1045490810	8880	8880	8880	8880	0
244	20230918	152000	1045490810	8880	8880	8880	8880	0
245	20230918	151900	1045490810	8880	8880	8890	8870	831
246	20230918	151800	1038118670	8880	8880	8880	8880	102
247	20230918	151700	1037212910	8880	8880	8880	8880	195
248	20230918	151600	1035481310	8880	8880	8880	8880	151
249	20230918	151500	1034140430	8880	8880	8880	8880	86
250	20230918	151400	1033376750	8880	8880	8880	8880	257
251	20230918	151300	1031094590	8880	8880	8890	8880	118
252	20230918	151200	1030046530	8880	8880	8880	8880	10
253	20230918	151100	1029957730	8880	8880	8880	8880	122
254	20230918	151000	1028874370	8880	8880	8880	8880	387
255	20230918	150900	1025437810	8880	8870	8880	8870	16
256	20230918	150800	1025295840	8870	8880	8880	8870	709
257	20230918	150700	1019005310	8880	8880	8880	8880	51
258	20230918	150600	1018552430	8880	8880	8880	8880	47
259	20230918	150500	1018135070	8880	8870	8880	8870	565
260	20230918	150400	1013120580	8880	8880	8880	8880	1
261	20230918	150300	1013111700	8870	8870	8870	8870	143
262	20230918	150200	1011843290	8870	8880	8880	8870	212
263	20230918	150100	1009961330	8870	8870	8870	8870	364
264	20230918	150000	1006732650	8870	8870	8880	8870	457
265	20230918	145900	1002677050	8880	8880	8880	8880	1427
266	20230918	145800	990005290	8880	8880	8880	8880	10
267	20230918	145700	989916490	8890	8890	8890	8890	13
268	20230918	145600	989800920	8880	8880	8880	8880	300
269	20230918	145500	987136920	8890	8890	8890	8890	5
270	20230918	145400	987092470	8890	8890	8890	8890	2
271	20230918	145300	987074690	8880	8880	8880	8880	278
272	20230918	145200	984606050	8890	8890	8890	8890	0
273	20230918	145100	984606050	8890	8880	8890	8880	116
274	20230918	145000	983575840	8880	8890	8890	8880	102
275	20230918	144900	982670070	8890	8890	8890	8890	36
276	20230918	144800	982350030	8880	8880	8880	8880	0
277	20230918	144700	982350030	8880	8880	8880	8880	0
278	20230918	144600	982350030	8880	8880	8880	8880	1
279	20230918	144500	982341150	8900	8900	8900	8900	10
280	20230918	144400	982252150	8900	8900	8900	8900	0
281	20230918	144300	982252150	8900	8900	8900	8900	0
282	20230918	144200	982252150	8900	8880	8900	8870	159
283	20230918	144100	980841770	8870	8870	8870	8870	400
284	20230918	144000	977293770	8880	8880	8880	8870	1415
285	20230918	143900	964729620	8880	8890	8900	8880	1575
286	20230918	143800	950733060	8890	8900	8900	8890	404
287	20230918	143700	947139970	8900	8900	8900	8900	0
288	20230918	143600	947139970	8900	8890	8900	8890	13
289	20230918	143500	947024350	8890	8890	8890	8890	9
290	20230918	143400	946944340	8890	8890	8890	8890	213
291	20230918	143300	945050770	8890	8890	8890	8890	29
292	20230918	143200	944792960	8890	8890	8910	8890	132
293	20230918	143100	943618430	8890	8900	8900	8890	53
294	20230918	143000	943146750	8900	8890	8900	8890	15
295	20230918	142900	943013290	8890	8890	8890	8890	5
296	20230918	142800	942968840	8890	8890	8900	8890	105
297	20230918	142700	942034390	8890	8890	8890	8890	52
298	20230918	142600	941572110	8890	8890	8890	8890	3
299	20230918	142500	941545440	8900	8890	8900	8890	24
300	20230918	142400	941331870	8890	8890	8900	8890	53
301	20230918	142300	940860200	8890	8900	8900	8890	43
302	20230918	142200	940477540	8900	8900	8900	8900	0
303	20230918	142100	940477540	8900	8900	8900	8900	0
304	20230918	142000	940477540	8900	8900	8900	8900	0
305	20230918	141900	940477540	8900	8900	8900	8900	0
306	20230918	141800	940477540	8900	8900	8900	8900	0
307	20230918	141700	940477540	8900	8900	8900	8900	10
308	20230918	141600	940388540	8910	8910	8910	8910	0
309	20230918	141500	940388540	8910	8910	8910	8910	0
310	20230918	141400	940388540	8910	8910	8910	8910	0
311	20230918	141300	940388540	8910	8910	8910	8910	0
312	20230918	141200	940388540	8910	8910	8910	8910	11
313	20230918	141100	940290530	8910	8910	8910	8910	0
314	20230918	141000	940290530	8910	8910	8910	8910	38
315	20230918	140900	939951950	8910	8910	8910	8910	0
316	20230918	140800	939951950	8910	8910	8910	8910	0
317	20230918	140700	939951950	8910	8910	8910	8910	0
318	20230918	140600	939951950	8910	8910	8910	8910	10
319	20230918	140500	939862850	8910	8910	8910	8910	2
320	20230918	140400	939845030	8900	8900	8900	8900	500
321	20230918	140300	935395030	8900	8890	8900	8890	100
322	20230918	140200	934505250	8870	8870	8870	8870	0
323	20230918	140100	934505250	8870	8880	8880	8870	271
324	20230918	140000	932100170	8890	8890	8890	8890	1
325	20230918	135900	932091280	8890	8890	8890	8890	200
326	20230918	135800	930313280	8890	8890	8890	8890	635
327	20230918	135700	924668130	8880	8880	8880	8880	1
328	20230918	135600	924659250	8870	8880	8880	8870	109
329	20230918	135500	923692410	8880	8880	8880	8880	0
330	20230918	135400	923692410	8880	8880	8880	8880	0
331	20230918	135300	923692410	8880	8890	8890	8880	4571
332	20230918	135200	883101620	8890	8890	8890	8890	0
333	20230918	135100	883101620	8890	8890	8890	8890	0
334	20230918	135000	883101620	8890	8890	8890	8890	1
335	20230918	134900	883092730	8890	8890	8890	8890	100
336	20230918	134800	882203730	8890	8890	8890	8890	70
337	20230918	134700	881581430	8890	8880	8890	8880	987
338	20230918	134600	872816370	8890	8890	8890	8890	30
339	20230918	134500	872549670	8890	8890	8890	8890	100
340	20230918	134400	871660670	8880	8880	8880	8880	223
341	20230918	134300	869680430	8880	8890	8890	8880	887
342	20230918	134200	861803050	8880	8880	8880	8880	0
343	20230918	134100	861803050	8880	8880	8880	8880	0
344	20230918	134000	861803050	8880	8880	8880	8880	201
345	20230918	133900	860018170	8880	8880	8880	8880	1
346	20230918	133800	860009290	8880	8890	8890	8880	773
347	20230918	133700	853137410	8900	8900	8900	8900	0
348	20230918	133600	853137410	8900	8900	8900	8900	5
349	20230918	133500	853092910	8910	8910	8910	8910	0
350	20230918	133400	853092910	8910	8910	8910	8910	11
351	20230918	133300	852994900	8890	8890	8890	8890	0
352	20230918	133200	852994900	8890	8890	8890	8890	144
353	20230918	133100	851714740	8890	8890	8890	8890	0
354	20230918	133000	851714740	8890	8900	8900	8890	4000
355	20230918	132900	816144180	8910	8910	8910	8910	454
356	20230918	132800	812099040	8910	8910	8910	8910	30
357	20230918	132700	811831740	8910	8910	8910	8910	7
358	20230918	132600	811769370	8910	8910	8910	8910	0
359	20230918	132500	811769370	8910	8910	8910	8910	35
360	20230918	132400	811457520	8920	8920	8920	8920	0
361	20230918	132300	811457520	8920	8920	8920	8920	37
362	20230918	132200	811127480	8920	8900	8920	8900	119
363	20230918	132100	810068360	8910	8910	8910	8910	7
364	20230918	132000	810005990	8910	8900	8910	8900	231
365	20230918	131900	807950080	8910	8910	8910	8910	3
366	20230918	131800	807923350	8920	8920	8920	8920	2
367	20230918	131700	807905510	8920	8920	8920	8920	34
368	20230918	131600	807602230	8910	8910	8910	8910	52
369	20230918	131500	807138910	8910	8910	8910	8910	32
370	20230918	131400	806853790	8910	8910	8910	8910	0
371	20230918	131300	806853790	8910	8910	8910	8910	0
372	20230918	131200	806853790	8910	8910	8910	8910	0
373	20230918	131100	806853790	8910	8910	8910	8910	4
374	20230918	131000	806818150	8910	8910	8910	8910	50
375	20230918	130900	806372650	8910	8910	8910	8910	50
376	20230918	130800	805927150	8910	8910	8910	8910	156
377	20230918	130700	804537190	8920	8920	8920	8920	286
378	20230918	130600	801986070	8910	8920	8920	8910	754
379	20230918	130500	795266140	8920	8930	8930	8920	4
380	20230918	130400	795230450	8930	8930	8930	8930	1
381	20230918	130300	795221520	8930	8930	8930	8930	0
382	20230918	130200	795221520	8930	8930	8930	8930	0
383	20230918	130100	795221520	8930	8930	8930	8930	2
384	20230918	130000	795203660	8930	8930	8930	8930	1
385	20230918	125900	795194730	8940	8940	8940	8940	0
386	20230918	125800	795194730	8940	8940	8940	8930	38
387	20230918	125700	794855020	8940	8930	8940	8920	35
388	20230918	125600	794542720	8930	8920	8930	8920	12
389	20230918	125500	794435670	8920	8920	8920	8920	54
390	20230918	125400	793953990	8940	8940	8940	8940	5
391	20230918	125300	793909290	8940	8940	8940	8940	0
392	20230918	125200	793909290	8940	8940	8940	8940	0
393	20230918	125100	793909290	8940	8930	8940	8930	215
394	20230918	125000	791989330	8930	8930	8930	8930	3
395	20230918	124900	791962540	8930	8930	8930	8930	3
396	20230918	124800	791935750	8930	8930	8930	8930	0
397	20230918	124700	791935750	8930	8930	8930	8930	9
398	20230918	124600	791855380	8930	8930	8930	8930	0
399	20230918	124500	791855380	8930	8930	8930	8930	0
400	20230918	124400	791855380	8930	8930	8930	8930	0
401	20230918	124300	791855380	8930	8930	8930	8930	1
402	20230918	124200	791846450	8930	8930	8930	8930	1
403	20230918	124100	791837520	8930	8930	8930	8930	224
404	20230918	124000	789837200	8930	8930	8930	8930	0
405	20230918	123900	789837200	8930	8930	8930	8930	1
406	20230918	123800	789828270	8900	8930	8930	8900	1144
407	20230918	123700	779635020	8930	8930	8930	8930	1
408	20230918	123600	779626090	8930	8930	8930	8930	2
409	20230918	123500	779608230	8950	8940	8950	8940	50
410	20230918	123400	779161020	8930	8930	8930	8930	10
411	20230918	123300	779071720	8930	8930	8930	8930	4
412	20230918	123200	779036000	8930	8930	8930	8930	51
413	20230918	123100	778580570	8930	8930	8930	8930	11
414	20230918	123000	778482340	8930	8930	8930	8930	5
415	20230918	122900	778437690	8930	8930	8930	8930	0
416	20230918	122800	778437690	8930	8930	8930	8930	52
417	20230918	122700	777973330	8920	8920	8920	8920	0
418	20230918	122600	777973330	8920	8920	8920	8920	0
419	20230918	122500	777973330	8920	8920	8920	8920	0
420	20230918	122400	777973330	8920	8930	8930	8920	300
421	20230918	122300	775296380	8940	8940	8940	8940	0
422	20230918	122200	775296380	8940	8940	8940	8940	10
423	20230918	122100	775206980	8940	8940	8940	8940	1
424	20230918	122000	775198040	8950	8940	8950	8940	6
425	20230918	121900	775144390	8940	8940	8940	8940	8
426	20230918	121800	775072870	8940	8940	8940	8940	9
427	20230918	121700	774992410	8940	8940	8940	8940	15
428	20230918	121600	774858310	8950	8940	8950	8940	6
429	20230918	121500	774804660	8940	8950	8950	8940	65
430	20230918	121400	774223170	8960	8970	8970	8950	34
431	20230918	121300	773918730	8980	8980	8980	8980	0
432	20230918	121200	773918730	8980	8960	8980	8960	11
433	20230918	121100	773820130	8960	8960	8960	8960	10
434	20230918	121000	773730530	8970	8950	8970	8950	265
435	20230918	120900	771354950	8950	8950	8950	8950	0
436	20230918	120800	771354950	8950	8950	8950	8950	4
437	20230918	120700	771319150	8940	8940	8940	8940	10
438	20230918	120600	771229750	8940	8940	8940	8940	11
439	20230918	120500	771131410	8950	8950	8950	8940	307
440	20230918	120400	768385840	8950	8950	8950	8950	1
441	20230918	120300	768376890	8940	8940	8940	8940	0
442	20230918	120200	768376890	8940	8940	8940	8940	0
443	20230918	120100	768376890	8940	8940	8940	8940	1
444	20230918	120000	768367950	8940	8950	8950	8940	33
445	20230918	115900	768072620	8940	8950	8950	8940	42
446	20230918	115800	767696730	8950	8950	8950	8940	73
447	20230918	115700	767043390	8950	8950	8950	8950	12
448	20230918	115600	766935990	8950	8950	8950	8950	1
449	20230918	115500	766927040	8950	8950	8950	8950	1
450	20230918	115400	766918090	8950	8950	8950	8950	0
451	20230918	115300	766918090	8950	8950	8950	8950	20
452	20230918	115200	766739090	8950	8950	8950	8950	0
453	20230918	115100	766739090	8950	8950	8950	8950	0
454	20230918	115000	766739090	8950	8950	8950	8950	33
455	20230918	114900	766443740	8950	8950	8950	8950	1
456	20230918	114800	766434790	8940	8940	8940	8940	156
457	20230918	114700	765040150	8940	8940	8940	8940	7
458	20230918	114600	764977570	8940	8940	8940	8940	11
459	20230918	114500	764879230	8940	8940	8940	8940	177
460	20230918	114400	763296850	8930	8930	8930	8930	0
461	20230918	114300	763296850	8930	8930	8930	8930	0
462	20230918	114200	763296850	8930	8930	8930	8930	0
463	20230918	114100	763296850	8930	8930	8930	8930	0
464	20230918	114000	763296850	8930	8930	8930	8930	2
465	20230918	113900	763278990	8930	8940	8940	8930	6
466	20230918	113800	763225390	8940	8930	8940	8930	67
467	20230918	113700	762626750	8910	8910	8910	8910	0
468	20230918	113600	762626750	8910	8930	8930	8910	300
469	20230918	113500	759952530	8930	8930	8930	8930	1
470	20230918	113400	759943600	8930	8930	8930	8930	38
471	20230918	113300	759604260	8930	8930	8930	8930	1
472	20230918	113200	759595330	8910	8910	8910	8910	0
473	20230918	113100	759595330	8910	8910	8910	8910	0
474	20230918	113000	759595330	8910	8920	8920	8910	112
475	20230918	112900	758596760	8920	8920	8920	8920	1
476	20230918	112800	758587840	8930	8930	8930	8930	1
477	20230918	112700	758578910	8930	8930	8930	8930	0
478	20230918	112600	758578910	8930	8930	8930	8930	3
479	20230918	112500	758552120	8930	8950	8950	8930	260
480	20230918	112400	756227290	8950	8950	8950	8950	0
481	20230918	112300	756227290	8950	8950	8950	8950	0
482	20230918	112200	756227290	8950	8950	8950	8950	1
483	20230918	112100	756218340	8950	8950	8950	8950	1
484	20230918	112000	756209390	8950	8960	8960	8950	40
485	20230918	111900	755851000	8960	8960	8960	8960	0
486	20230918	111800	755851000	8960	8960	8960	8960	0
487	20230918	111700	755851000	8960	8960	8960	8960	0
488	20230918	111600	755851000	8960	8960	8960	8960	17
489	20230918	111500	755698680	8960	8960	8960	8960	0
490	20230918	111400	755698680	8960	8960	8960	8960	5
491	20230918	111300	755653880	8950	8950	8950	8950	0
492	20230918	111200	755653880	8950	8950	8950	8950	0
493	20230918	111100	755653880	8950	8950	8950	8950	0
494	20230918	111000	755653880	8950	8950	8950	8950	0
495	20230918	110900	755653880	8950	8950	8950	8950	0
496	20230918	110800	755653880	8950	8960	8960	8950	27
497	20230918	110700	755412210	8960	8960	8960	8960	82
498	20230918	110600	754677490	8970	8970	8970	8970	0
499	20230918	110500	754677490	8970	8970	8970	8970	0
500	20230918	110400	754677490	8970	8970	8970	8970	0
501	20230918	110300	754677490	8970	8970	8970	8970	198
502	20230918	110200	752901430	8980	8970	8980	8970	839
503	20230918	110100	745367790	8970	8960	8970	8960	556
504	20230918	110000	740382690	8960	8960	8960	8960	0
505	20230918	105900	740382690	8960	8960	8960	8960	0
506	20230918	105800	740382690	8960	8960	8960	8960	2
507	20230918	105700	740364770	8950	8950	8950	8950	0
508	20230918	105600	740364770	8950	8950	8950	8950	143
509	20230918	105500	739084920	8950	8950	8950	8950	25
510	20230918	105400	738861170	8970	8970	8970	8970	20
511	20230918	105300	738681770	8970	8970	8970	8970	659
512	20230918	105200	732770540	8960	8970	8970	8960	57
513	20230918	105100	732259810	8960	8960	8960	8960	613
514	20230918	105000	726767330	8960	8960	8960	8960	0
515	20230918	104900	726767330	8960	8960	8960	8960	0
516	20230918	104800	726767330	8960	8960	8960	8960	15
517	20230918	104700	726632930	8960	8960	8960	8960	0
518	20230918	104600	726632930	8960	8960	8960	8960	1
519	20230918	104500	726623970	8960	8950	8960	8950	652
520	20230918	104400	720788160	8950	8950	8950	8950	6
521	20230918	104300	720734460	8940	8940	8940	8940	945
522	20230918	104200	712286160	8940	8940	8940	8940	0
523	20230918	104100	712286160	8940	8940	8940	8940	1
524	20230918	104000	712277220	8900	8940	8940	8900	1100
525	20230918	103900	702482070	8940	8940	8940	8940	1
526	20230918	103800	702473130	8900	8900	8900	8900	0
527	20230918	103700	702473130	8900	8900	8900	8890	7358
528	20230918	103600	636997580	8910	8910	8910	8910	9
529	20230918	103500	636917390	8910	8930	8930	8910	1677
530	20230918	103400	621961060	8930	8940	8940	8930	694
531	20230918	103300	615757130	8940	8940	8940	8940	15
532	20230918	103200	615623030	8940	8950	8950	8940	276
533	20230918	103100	613152930	8960	8960	8960	8960	5
534	20230918	103000	613108130	8960	8950	8960	8950	209
535	20230918	102900	611237570	8960	8970	8970	8950	599
536	20230918	102800	605870620	8980	8980	8980	8980	0
537	20230918	102700	605870620	8980	8980	8980	8980	10
538	20230918	102600	605780820	8980	8980	8980	8980	0
539	20230918	102500	605780820	8980	8980	8990	8980	1123
540	20230918	102400	595696170	8980	8980	8980	8980	55
541	20230918	102300	595202270	8980	8970	8980	8960	3159
542	20230918	102200	566864850	8970	8980	8980	8970	454
543	20230918	102100	562791040	9000	9000	9000	9000	0
544	20230918	102000	562791040	9000	9000	9000	8970	572
545	20230918	101900	557649820	8980	9010	9010	8980	268
546	20230918	101800	555242040	9010	8990	9010	8990	322
547	20230918	101700	552344530	8990	8990	8990	8990	647
548	20230918	101600	546528000	8980	8990	8990	8980	211
549	20230918	101500	544632110	8990	8990	8990	8990	41
550	20230918	101400	544263520	8990	8990	8990	8990	58
551	20230918	101300	543742100	9000	8990	9000	8980	1045
552	20230918	101200	534341860	9000	9000	9000	8990	416
553	20230918	101100	530597930	9010	9010	9020	9010	557
554	20230918	101000	525578360	9010	9010	9010	9010	94
555	20230918	100900	524731420	9020	9020	9020	9010	215
556	20230918	100800	522792490	9010	9020	9030	9010	540
557	20230918	100700	517920940	9040	8980	9070	8970	13552
558	20230918	100600	395899770	8980	8980	8980	8970	698
559	20230918	100500	389635030	8980	8980	8980	8980	406
560	20230918	100400	385989150	8980	8980	8980	8980	517
561	20230918	100300	381346490	8980	8950	8980	8950	6940
562	20230918	100200	319151110	8940	8930	8940	8930	2814
563	20230918	100100	294008750	8930	8930	8930	8930	0
564	20230918	100000	294008750	8930	8920	8930	8920	701
565	20230918	095900	287755820	8920	8920	8920	8910	607
566	20230918	095800	282344440	8920	8920	8920	8920	83
567	20230918	095700	281604080	8920	8920	8920	8920	56
568	20230918	095600	281104560	8920	8920	8920	8920	10
569	20230918	095500	281015360	8920	8920	8920	8920	1
570	20230918	095400	281006440	8920	8920	8920	8920	100
571	20230918	095300	280114440	8920	8920	8920	8920	261
572	20230918	095200	277786320	8920	8920	8920	8920	281
573	20230918	095100	275279800	8920	8920	8920	8920	0
574	20230918	095000	275279800	8920	8920	8920	8920	1
575	20230918	094900	275270880	8920	8920	8920	8920	0
576	20230918	094800	275270880	8920	8930	8930	8920	55
577	20230918	094700	274780230	8930	8920	8930	8920	37
578	20230918	094600	274450180	8920	8920	8920	8920	222
579	20230918	094500	272469940	8930	8930	8930	8930	357
580	20230918	094400	269281930	8930	8940	8940	8930	213
581	20230918	094300	267379820	8930	8930	8930	8930	318
582	20230918	094200	264540080	8920	8920	8920	8920	160
583	20230918	094100	263112880	8920	8920	8920	8920	185
584	20230918	094000	261462680	8920	8920	8920	8920	20
585	20230918	093900	261284280	8920	8920	8920	8920	1
586	20230918	093800	261275360	8920	8920	8920	8920	3
587	20230918	093700	261248600	8920	8920	8920	8920	49
588	20230918	093600	260811520	8920	8920	8920	8920	0
589	20230918	093500	260811520	8920	8920	8920	8920	33
590	20230918	093400	260517160	8900	8920	8920	8900	502
591	20230918	093300	256048400	8910	8910	8910	8910	519
592	20230918	093200	251424110	8910	8910	8910	8910	30
593	20230918	093100	251156810	8910	8910	8910	8910	1
594	20230918	093000	251147900	8900	8890	8900	8890	333
595	20230918	092900	248186240	8890	8890	8890	8890	151
596	20230918	092800	246843850	8890	8880	8890	8880	300
597	20230918	092700	244179730	8890	8890	8890	8890	0
598	20230918	092600	244179730	8890	8890	8890	8890	19
599	20230918	092500	244010820	8890	8900	8900	8890	402
600	20230918	092400	240434990	8900	8920	8920	8900	2987
601	20230918	092300	213838740	8930	8920	8930	8920	15
602	20230918	092200	213704920	8920	8920	8930	8920	565
603	20230918	092100	208663610	8920	8920	8920	8910	102
604	20230918	092000	207754360	8910	8910	8910	8910	115
605	20230918	091900	206729710	8930	8920	8930	8920	11
606	20230918	091800	206631530	8930	8930	8930	8910	299
607	20230918	091700	203964300	8930	8930	8930	8920	739
608	20230918	091600	197367140	8940	8940	8940	8940	359
609	20230918	091500	194157680	8940	8930	8940	8930	211
610	20230918	091400	192273350	8940	8940	8950	8940	1636
611	20230918	091300	177647250	8940	8940	8940	8930	136
612	20230918	091200	176432070	8940	8930	8940	8920	1065
613	20230918	091100	166921580	8930	8930	8930	8920	179
614	20230918	091000	165324110	8930	8930	8940	8930	2040
615	20230918	090900	147096670	8920	8900	8920	8900	4051
616	20230918	090800	110999310	8900	8910	8910	8900	864
617	20230918	090700	103309190	8910	8900	8910	8900	684
618	20230918	090600	97220260	8900	8890	8900	8890	1779
619	20230918	090500	81387280	8880	8890	8890	8880	519
620	20230918	090400	76774380	8890	8890	8900	8890	239
621	20230918	090300	74649640	8890	8880	8890	8880	1844
622	20230918	090200	58257480	8880	8860	8880	8860	1889
623	20230918	090100	41501750	8860	8840	8860	8840	276
624	20230918	090000	39061890	8830	8870	8880	8820	4351