KissMeData/212560/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201000	403585180	7380	7380	7380	7380	1070
3	20230915	200900	403585180	7380	7380	7380	7380	0
4	20230915	200800	403585180	7380	7380	7380	7380	0
5	20230915	200700	403585180	7380	7380	7380	7380	0
6	20230915	200600	403585180	7380	7380	7380	7380	0
7	20230915	200500	403585180	7380	7380	7380	7380	0
8	20230915	200400	403585180	7380	7380	7380	7380	0
9	20230915	200300	403585180	7380	7380	7380	7380	0
10	20230915	200200	403585180	7380	7380	7380	7380	0
11	20230915	200100	403585180	7380	7380	7380	7380	0
12	20230915	200000	403585180	7380	7380	7380	7380	0
13	20230915	195900	403585180	7380	7380	7380	7380	0
14	20230915	195800	403585180	7380	7380	7380	7380	0
15	20230915	195700	403585180	7380	7380	7380	7380	0
16	20230915	195600	403585180	7380	7380	7380	7380	0
17	20230915	195500	403585180	7380	7380	7380	7380	0
18	20230915	195400	403585180	7380	7380	7380	7380	0
19	20230915	195300	403585180	7380	7380	7380	7380	0
20	20230915	195200	403585180	7380	7380	7380	7380	0
21	20230915	195100	403585180	7380	7380	7380	7380	0
22	20230915	195000	403585180	7380	7380	7380	7380	0
23	20230915	194900	403585180	7380	7380	7380	7380	0
24	20230915	194800	403585180	7380	7380	7380	7380	0
25	20230915	194700	403585180	7380	7380	7380	7380	0
26	20230915	194600	403585180	7380	7380	7380	7380	0
27	20230915	194500	403585180	7380	7380	7380	7380	0
28	20230915	194400	403585180	7380	7380	7380	7380	0
29	20230915	194300	403585180	7380	7380	7380	7380	0
30	20230915	194200	403585180	7380	7380	7380	7380	0
31	20230915	194100	403585180	7380	7380	7380	7380	0
32	20230915	194000	403585180	7380	7380	7380	7380	1070
33	20230915	193900	403585180	7380	7380	7380	7380	0
34	20230915	193800	403585180	7380	7380	7380	7380	0
35	20230915	193700	403585180	7380	7380	7380	7380	0
36	20230915	193600	403585180	7380	7380	7380	7380	0
37	20230915	193500	403585180	7380	7380	7380	7380	0
38	20230915	193400	403585180	7380	7380	7380	7380	0
39	20230915	193300	403585180	7380	7380	7380	7380	0
40	20230915	193200	403585180	7380	7380	7380	7380	0
41	20230915	193100	403585180	7380	7380	7380	7380	0
42	20230915	193000	403585180	7380	7380	7380	7380	0
43	20230915	192900	403585180	7380	7380	7380	7380	0
44	20230915	192800	403585180	7380	7380	7380	7380	0
45	20230915	192700	403585180	7380	7380	7380	7380	0
46	20230915	192600	403585180	7380	7380	7380	7380	0
47	20230915	192500	403585180	7380	7380	7380	7380	0
48	20230915	192400	403585180	7380	7380	7380	7380	0
49	20230915	192300	403585180	7380	7380	7380	7380	0
50	20230915	192200	403585180	7380	7380	7380	7380	0
51	20230915	192100	403585180	7380	7380	7380	7380	0
52	20230915	192000	403585180	7380	7380	7380	7380	0
53	20230915	191900	403585180	7380	7380	7380	7380	0
54	20230915	191800	403585180	7380	7380	7380	7380	0
55	20230915	191700	403585180	7380	7380	7380	7380	0
56	20230915	191600	403585180	7380	7380	7380	7380	0
57	20230915	191500	403585180	7380	7380	7380	7380	0
58	20230915	191400	403585180	7380	7380	7380	7380	0
59	20230915	191300	403585180	7380	7380	7380	7380	0
60	20230915	191200	403585180	7380	7380	7380	7380	0
61	20230915	191100	403585180	7380	7380	7380	7380	0
62	20230915	191000	403585180	7380	7380	7380	7380	1070
63	20230915	190900	403585180	7380	7380	7380	7380	0
64	20230915	190800	403585180	7380	7380	7380	7380	0
65	20230915	190700	403585180	7380	7380	7380	7380	0
66	20230915	190600	403585180	7380	7380	7380	7380	0
67	20230915	190500	403585180	7380	7380	7380	7380	0
68	20230915	190400	403585180	7380	7380	7380	7380	0
69	20230915	190300	403585180	7380	7380	7380	7380	0
70	20230915	190200	403585180	7380	7380	7380	7380	0
71	20230915	190100	403585180	7380	7380	7380	7380	0
72	20230915	190000	403585180	7380	7380	7380	7380	0
73	20230915	185900	403585180	7380	7380	7380	7380	0
74	20230915	185800	403585180	7380	7380	7380	7380	0
75	20230915	185700	403585180	7380	7380	7380	7380	0
76	20230915	185600	403585180	7380	7380	7380	7380	0
77	20230915	185500	403585180	7380	7380	7380	7380	0
78	20230915	185400	403585180	7380	7380	7380	7380	0
79	20230915	185300	403585180	7380	7380	7380	7380	0
80	20230915	185200	403585180	7380	7380	7380	7380	0
81	20230915	185100	403585180	7380	7380	7380	7380	0
82	20230915	185000	403585180	7380	7380	7380	7380	0
83	20230915	184900	403585180	7380	7380	7380	7380	0
84	20230915	184800	403585180	7380	7380	7380	7380	0
85	20230915	184700	403585180	7380	7380	7380	7380	0
86	20230915	184600	403585180	7380	7380	7380	7380	0
87	20230915	184500	403585180	7380	7380	7380	7380	0
88	20230915	184400	403585180	7380	7380	7380	7380	0
89	20230915	184300	403585180	7380	7380	7380	7380	0
90	20230915	184200	403585180	7380	7380	7380	7380	0
91	20230915	184100	403585180	7380	7380	7380	7380	0
92	20230915	184000	403585180	7380	7380	7380	7380	1070
93	20230915	183900	403585180	7380	7380	7380	7380	0
94	20230915	183800	403585180	7380	7380	7380	7380	0
95	20230915	183700	403585180	7380	7380	7380	7380	0
96	20230915	183600	403585180	7380	7380	7380	7380	0
97	20230915	183500	403585180	7380	7380	7380	7380	0
98	20230915	183400	403585180	7380	7380	7380	7380	0
99	20230915	183300	403585180	7380	7380	7380	7380	0
100	20230915	183200	403585180	7380	7380	7380	7380	0
101	20230915	183100	403585180	7380	7380	7380	7380	0
102	20230915	183000	403585180	7380	7380	7380	7380	0
103	20230915	182900	403585180	7380	7380	7380	7380	0
104	20230915	182800	403585180	7380	7380	7380	7380	0
105	20230915	182700	403585180	7380	7380	7380	7380	0
106	20230915	182600	403585180	7380	7380	7380	7380	0
107	20230915	182500	403585180	7380	7380	7380	7380	0
108	20230915	182400	403585180	7380	7380	7380	7380	0
109	20230915	182300	403585180	7380	7380	7380	7380	0
110	20230915	182200	403585180	7380	7380	7380	7380	0
111	20230915	182100	403585180	7380	7380	7380	7380	0
112	20230915	182000	403585180	7380	7380	7380	7380	0
113	20230915	181900	403585180	7380	7380	7380	7380	0
114	20230915	181800	403585180	7380	7380	7380	7380	0
115	20230915	181700	403585180	7380	7380	7380	7380	0
116	20230915	181600	403585180	7380	7380	7380	7380	0
117	20230915	181500	403585180	7380	7380	7380	7380	0
118	20230915	181400	403585180	7380	7380	7380	7380	0
119	20230915	181300	403585180	7380	7380	7380	7380	0
120	20230915	181200	403585180	7380	7380	7380	7380	0
121	20230915	181100	403585180	7380	7380	7380	7380	0
122	20230915	181000	403585180	7380	7380	7380	7380	1070
123	20230915	180900	403585180	7380	7380	7380	7380	0
124	20230915	180800	403585180	7380	7380	7380	7380	0
125	20230915	180700	403585180	7380	7380	7380	7380	0
126	20230915	180600	403585180	7380	7380	7380	7380	0
127	20230915	180500	403585180	7380	7380	7380	7380	0
128	20230915	180400	403585180	7380	7380	7380	7380	0
129	20230915	180300	403585180	7380	7380	7380	7380	0
130	20230915	180200	403585180	7380	7380	7380	7380	0
131	20230915	180100	403585180	7380	7380	7380	7380	0
132	20230915	180000	403585180	7380	7380	7380	7380	0
133	20230915	175900	403585180	7380	7380	7380	7380	0
134	20230915	175800	403585180	7380	7380	7380	7380	0
135	20230915	175700	403585180	7380	7380	7380	7380	0
136	20230915	175600	403585180	7380	7380	7380	7380	0
137	20230915	175500	403585180	7380	7380	7380	7380	0
138	20230915	175400	403585180	7380	7380	7380	7380	0
139	20230915	175300	403585180	7380	7380	7380	7380	0
140	20230915	175200	403585180	7380	7380	7380	7380	0
141	20230915	175100	403585180	7380	7380	7380	7380	0
142	20230915	175000	403585180	7380	7380	7380	7380	0
143	20230915	174900	403585180	7380	7380	7380	7380	0
144	20230915	174800	403585180	7380	7380	7380	7380	0
145	20230915	174700	403585180	7380	7380	7380	7380	0
146	20230915	174600	403585180	7380	7380	7380	7380	0
147	20230915	174500	403585180	7380	7380	7380	7380	0
148	20230915	174400	403585180	7380	7380	7380	7380	0
149	20230915	174300	403585180	7380	7380	7380	7380	0
150	20230915	174200	403585180	7380	7380	7380	7380	0
151	20230915	174100	403585180	7380	7380	7380	7380	0
152	20230915	174000	403585180	7380	7380	7380	7380	1070
153	20230915	173900	403585180	7380	7380	7380	7380	0
154	20230915	173800	403585180	7380	7380	7380	7380	0
155	20230915	173700	403585180	7380	7380	7380	7380	0
156	20230915	173600	403585180	7380	7380	7380	7380	0
157	20230915	173500	403585180	7380	7380	7380	7380	0
158	20230915	173400	403585180	7380	7380	7380	7380	0
159	20230915	173300	403585180	7380	7380	7380	7380	0
160	20230915	173200	403585180	7380	7380	7380	7380	0
161	20230915	173100	403585180	7380	7380	7380	7380	0
162	20230915	173000	403585180	7380	7380	7380	7380	0
163	20230915	172900	403585180	7380	7380	7380	7380	0
164	20230915	172800	403585180	7380	7380	7380	7380	0
165	20230915	172700	403585180	7380	7380	7380	7380	0
166	20230915	172600	403585180	7380	7380	7380	7380	0
167	20230915	172500	403585180	7380	7380	7380	7380	0
168	20230915	172400	403585180	7380	7380	7380	7380	0
169	20230915	172300	403585180	7380	7380	7380	7380	0
170	20230915	172200	403585180	7380	7380	7380	7380	0
171	20230915	172100	403585180	7380	7380	7380	7380	0
172	20230915	172000	403585180	7380	7380	7380	7380	0
173	20230915	171900	403585180	7380	7380	7380	7380	0
174	20230915	171800	403585180	7380	7380	7380	7380	0
175	20230915	171700	403585180	7380	7380	7380	7380	0
176	20230915	171600	403585180	7380	7380	7380	7380	0
177	20230915	171500	403585180	7380	7380	7380	7380	0
178	20230915	171400	403585180	7380	7380	7380	7380	0
179	20230915	171300	403585180	7380	7380	7380	7380	0
180	20230915	171200	403585180	7380	7380	7380	7380	0
181	20230915	171100	403585180	7380	7380	7380	7380	0
182	20230915	171000	403585180	7380	7380	7380	7380	1070
183	20230915	170900	403585180	7380	7380	7380	7380	0
184	20230915	170800	403585180	7380	7380	7380	7380	0
185	20230915	170700	403585180	7380	7380	7380	7380	0
186	20230915	170600	403585180	7380	7380	7380	7380	0
187	20230915	170500	403585180	7380	7380	7380	7380	0
188	20230915	170400	403585180	7380	7380	7380	7380	0
189	20230915	170300	403585180	7380	7380	7380	7380	0
190	20230915	170200	403585180	7380	7380	7380	7380	0
191	20230915	170100	403585180	7380	7380	7380	7380	0
192	20230915	170000	403585180	7380	7380	7380	7380	0
193	20230915	165900	403585180	7380	7380	7380	7380	0
194	20230915	165800	403585180	7380	7380	7380	7380	0
195	20230915	165700	403585180	7380	7380	7380	7380	0
196	20230915	165600	403585180	7380	7380	7380	7380	0
197	20230915	165500	403585180	7380	7380	7380	7380	0
198	20230915	165400	403585180	7380	7380	7380	7380	0
199	20230915	165300	403585180	7380	7380	7380	7380	0
200	20230915	165200	403585180	7380	7380	7380	7380	0
201	20230915	165100	403585180	7380	7380	7380	7380	0
202	20230915	165000	403585180	7380	7380	7380	7380	0
203	20230915	164900	403585180	7380	7380	7380	7380	0
204	20230915	164800	403585180	7380	7380	7380	7380	0
205	20230915	164700	403585180	7380	7380	7380	7380	0
206	20230915	164600	403585180	7380	7380	7380	7380	0
207	20230915	164500	403585180	7380	7380	7380	7380	0
208	20230915	164400	403585180	7380	7380	7380	7380	0
209	20230915	164300	403585180	7380	7380	7380	7380	0
210	20230915	164200	403585180	7380	7380	7380	7380	0
211	20230915	164100	403585180	7380	7380	7380	7380	0
212	20230915	164000	403585180	7380	7380	7380	7380	1070
213	20230915	163900	403585180	7380	7380	7380	7380	0
214	20230915	163800	403585180	7380	7380	7380	7380	0
215	20230915	163700	403585180	7380	7380	7380	7380	0
216	20230915	163600	403585180	7380	7380	7380	7380	0
217	20230915	163500	403585180	7380	7380	7380	7380	0
218	20230915	163400	403585180	7380	7380	7380	7380	0
219	20230915	163300	403585180	7380	7380	7380	7380	0
220	20230915	163200	403585180	7380	7380	7380	7380	0
221	20230915	163100	403585180	7380	7380	7380	7380	0
222	20230915	163000	403585180	7380	7380	7380	7380	0
223	20230915	162900	403585180	7380	7380	7380	7380	0
224	20230915	162800	403585180	7380	7380	7380	7380	0
225	20230915	162700	403585180	7380	7380	7380	7380	0
226	20230915	162600	403585180	7380	7380	7380	7380	0
227	20230915	162500	403585180	7380	7380	7380	7380	0
228	20230915	162400	403585180	7380	7380	7380	7380	0
229	20230915	162300	403585180	7380	7380	7380	7380	0
230	20230915	162200	403585180	7380	7380	7380	7380	0
231	20230915	162100	403585180	7380	7380	7380	7380	0
232	20230915	162000	403585180	7380	7380	7380	7380	0
233	20230915	161900	403585180	7380	7380	7380	7380	0
234	20230915	161800	403585180	7380	7380	7380	7380	0
235	20230915	161700	403585180	7380	7380	7380	7380	0
236	20230915	161600	403585180	7380	7380	7380	7380	0
237	20230915	161500	403585180	7380	7380	7380	7380	0
238	20230915	161400	403585180	7380	7380	7380	7380	0
239	20230915	161300	403585180	7380	7380	7380	7380	0
240	20230915	161200	403585180	7380	7380	7380	7380	0
241	20230915	161100	403585180	7380	7380	7380	7380	0
242	20230915	161000	403585180	7380	7380	7380	7380	1070
243	20230915	160900	403585180	7380	7380	7380	7380	0
244	20230915	160800	403585180	7380	7380	7380	7380	0
245	20230915	160700	403585180	7380	7380	7380	7380	0
246	20230915	160600	403585180	7380	7380	7380	7380	0
247	20230915	160500	403585180	7380	7380	7380	7380	0
248	20230915	160400	403585180	7380	7380	7380	7380	0
249	20230915	160300	403585180	7380	7380	7380	7380	0
250	20230915	160200	403585180	7380	7380	7380	7380	0
251	20230915	160100	403585180	7380	7380	7380	7380	0
252	20230915	160000	403585180	7380	7380	7380	7380	0
253	20230915	155900	403585180	7380	7380	7380	7380	0
254	20230915	155800	403585180	7380	7380	7380	7380	0
255	20230915	155700	403585180	7380	7380	7380	7380	0
256	20230915	155600	403585180	7380	7380	7380	7380	0
257	20230915	155500	403585180	7380	7380	7380	7380	0
258	20230915	155400	403585180	7380	7380	7380	7380	0
259	20230915	155300	403585180	7380	7380	7380	7380	0
260	20230915	155200	403585180	7380	7380	7380	7380	0
261	20230915	155100	403585180	7380	7380	7380	7380	0
262	20230915	155000	403585180	7380	7380	7380	7380	0
263	20230915	154900	403585180	7380	7380	7380	7380	0
264	20230915	154800	403585180	7380	7380	7380	7380	0
265	20230915	154700	403585180	7380	7380	7380	7380	0
266	20230915	154600	403585180	7380	7380	7380	7380	0
267	20230915	154500	403585180	7380	7380	7380	7380	0
268	20230915	154400	403585180	7380	7380	7380	7380	0
269	20230915	154300	403585180	7380	7380	7380	7380	0
270	20230915	154200	403585180	7380	7380	7380	7380	0
271	20230915	154100	403585180	7380	7380	7380	7380	0
272	20230915	154000	403585180	7380	7380	7380	7380	1070
273	20230915	153900	403585180	7380	7380	7380	7380	0
274	20230915	153800	403585180	7380	7380	7380	7380	0
275	20230915	153700	403585180	7380	7380	7380	7380	0
276	20230915	153600	403585180	7380	7380	7380	7380	0
277	20230915	153500	403585180	7380	7380	7380	7380	0
278	20230915	153400	403585180	7380	7380	7380	7380	0
279	20230915	153300	403585180	7380	7380	7380	7380	0
280	20230915	153200	403585180	7380	7380	7380	7380	0
281	20230915	153100	403585180	7380	7380	7380	7380	0
282	20230915	153000	403585180	7380	7380	7380	7380	1070
283	20230915	152900	395688580	7390	7390	7390	7390	0
284	20230915	152800	395688580	7390	7390	7390	7390	0
285	20230915	152700	395688580	7390	7390	7390	7390	0
286	20230915	152600	395688580	7390	7390	7390	7390	0
287	20230915	152500	395688580	7390	7390	7390	7390	0
288	20230915	152400	395688580	7390	7390	7390	7390	0
289	20230915	152300	395688580	7390	7390	7390	7390	0
290	20230915	152200	395688580	7390	7390	7390	7390	0
291	20230915	152100	395688580	7390	7390	7390	7390	0
292	20230915	152000	395688580	7390	7390	7390	7390	0
293	20230915	151900	395688580	7390	7390	7390	7390	153
294	20230915	151800	394557910	7370	7370	7370	7370	84
295	20230915	151700	393938830	7380	7380	7380	7380	37
296	20230915	151600	393665770	7380	7380	7380	7380	28
297	20230915	151500	393459130	7380	7380	7380	7370	594
298	20230915	151400	389077450	7390	7390	7390	7390	0
299	20230915	151300	389077450	7390	7390	7390	7390	3
300	20230915	151200	389055280	7390	7390	7390	7390	0
301	20230915	151100	389055280	7390	7390	7390	7390	0
302	20230915	151000	389055280	7390	7390	7390	7390	0
303	20230915	150900	389055280	7390	7390	7390	7390	2
304	20230915	150800	389040500	7390	7390	7390	7390	0
305	20230915	150700	389040500	7390	7390	7390	7390	15
306	20230915	150600	388929650	7400	7400	7400	7400	0
307	20230915	150500	388929650	7400	7400	7400	7400	0
308	20230915	150400	388929650	7400	7400	7400	7400	43
309	20230915	150300	388611450	7400	7400	7400	7400	0
310	20230915	150200	388611450	7400	7410	7420	7400	112
311	20230915	150100	387782180	7390	7390	7390	7390	0
312	20230915	150000	387782180	7390	7390	7390	7390	2
313	20230915	145900	387767400	7390	7380	7390	7380	53
314	20230915	145800	387376250	7380	7380	7390	7380	697
315	20230915	145700	382231560	7380	7380	7380	7380	0
316	20230915	145600	382231560	7380	7380	7380	7380	301
317	20230915	145500	380010180	7390	7380	7390	7380	34
318	20230915	145400	379759090	7380	7380	7380	7380	0
319	20230915	145300	379759090	7380	7380	7380	7380	1
320	20230915	145200	379751710	7370	7370	7370	7370	147
321	20230915	145100	378668320	7370	7370	7370	7370	0
322	20230915	145000	378668320	7370	7370	7370	7370	0
323	20230915	144900	378668320	7370	7370	7370	7370	0
324	20230915	144800	378668320	7370	7390	7390	7370	23
325	20230915	144700	378498770	7400	7400	7400	7400	0
326	20230915	144600	378498770	7400	7400	7400	7400	0
327	20230915	144500	378498770	7400	7400	7400	7400	0
328	20230915	144400	378498770	7400	7410	7410	7400	2
329	20230915	144300	378483960	7370	7370	7370	7370	0
330	20230915	144200	378483960	7370	7370	7370	7370	0
331	20230915	144100	378483960	7370	7370	7370	7370	0
332	20230915	144000	378483960	7370	7370	7370	7370	0
333	20230915	143900	378483960	7370	7370	7370	7370	0
334	20230915	143800	378483960	7370	7370	7370	7370	9
335	20230915	143700	378417630	7370	7370	7370	7370	0
336	20230915	143600	378417630	7370	7360	7370	7360	37
337	20230915	143500	378145290	7370	7380	7380	7370	100
338	20230915	143400	377408120	7370	7370	7370	7370	0
339	20230915	143300	377408120	7370	7370	7370	7370	0
340	20230915	143200	377408120	7370	7380	7380	7370	410
341	20230915	143100	374385550	7370	7370	7370	7370	0
342	20230915	143000	374385550	7370	7390	7390	7370	145
343	20230915	142900	373315860	7390	7390	7390	7390	235
344	20230915	142800	371579210	7390	7390	7390	7390	0
345	20230915	142700	371579210	7390	7400	7400	7390	510
346	20230915	142600	367809490	7400	7400	7400	7400	15
347	20230915	142500	367698490	7400	7400	7400	7400	0
348	20230915	142400	367698490	7400	7400	7400	7400	3
349	20230915	142300	367676290	7400	7400	7400	7400	0
350	20230915	142200	367676290	7400	7400	7400	7400	0
351	20230915	142100	367676290	7400	7400	7400	7400	0
352	20230915	142000	367676290	7400	7400	7400	7400	0
353	20230915	141900	367676290	7400	7410	7410	7400	662
354	20230915	141800	362776810	7410	7410	7410	7410	152
355	20230915	141700	361650490	7420	7420	7420	7420	5
356	20230915	141600	361613390	7420	7420	7420	7420	70
357	20230915	141500	361093990	7430	7430	7430	7430	0
358	20230915	141400	361093990	7430	7430	7430	7430	0
359	20230915	141300	361093990	7430	7430	7430	7430	2
360	20230915	141200	361079130	7420	7420	7420	7420	0
361	20230915	141100	361079130	7420	7420	7420	7420	0
362	20230915	141000	361079130	7420	7420	7420	7420	109
363	20230915	140900	360270350	7420	7420	7420	7420	0
364	20230915	140800	360270350	7420	7420	7420	7420	0
365	20230915	140700	360270350	7420	7420	7420	7420	0
366	20230915	140600	360270350	7420	7410	7420	7400	207
367	20230915	140500	358737100	7410	7410	7410	7410	10
368	20230915	140400	358663000	7400	7400	7400	7400	219
369	20230915	140300	357042400	7400	7430	7430	7400	1195
370	20230915	140200	348194180	7440	7440	7440	7440	0
371	20230915	140100	348194180	7440	7440	7440	7440	1
372	20230915	140000	348186740	7440	7440	7440	7440	12
373	20230915	135900	348097460	7440	7440	7440	7440	0
374	20230915	135800	348097460	7440	7440	7440	7440	37
375	20230915	135700	347822180	7440	7440	7440	7440	73
376	20230915	135600	347279060	7440	7440	7440	7440	3
377	20230915	135500	347256740	7400	7420	7420	7400	464
378	20230915	135400	343818470	7440	7440	7440	7440	219
379	20230915	135300	342189110	7440	7410	7440	7410	209
380	20230915	135200	340634180	7410	7430	7430	7410	1213
381	20230915	135100	331634720	7430	7430	7430	7430	0
382	20230915	135000	331634720	7430	7430	7430	7430	1
383	20230915	134900	331627290	7440	7440	7440	7440	10
384	20230915	134800	331552890	7430	7430	7430	7430	58
385	20230915	134700	331121950	7440	7440	7440	7440	1
386	20230915	134600	331114510	7440	7440	7440	7440	43
387	20230915	134500	330794590	7440	7440	7440	7440	33
388	20230915	134400	330549070	7460	7460	7460	7460	0
389	20230915	134300	330549070	7460	7460	7460	7460	60
390	20230915	134200	330101470	7460	7460	7460	7460	130
391	20230915	134100	329131670	7460	7460	7460	7460	0
392	20230915	134000	329131670	7460	7460	7460	7460	0
393	20230915	133900	329131670	7460	7440	7460	7440	94
394	20230915	133800	328430510	7440	7450	7450	7440	41
395	20230915	133700	328125390	7450	7450	7450	7450	0
396	20230915	133600	328125390	7450	7450	7450	7450	0
397	20230915	133500	328125390	7450	7460	7460	7450	20
398	20230915	133400	327976240	7430	7430	7430	7430	0
399	20230915	133300	327976240	7430	7430	7430	7430	0
400	20230915	133200	327976240	7430	7430	7440	7430	840
401	20230915	133100	321734990	7420	7420	7420	7420	0
402	20230915	133000	321734990	7420	7420	7420	7420	0
403	20230915	132900	321734990	7420	7420	7420	7420	0
404	20230915	132800	321734990	7420	7460	7460	7420	1057
405	20230915	132700	313882300	7480	7480	7480	7480	100
406	20230915	132600	313134300	7480	7480	7480	7480	2
407	20230915	132500	313119340	7480	7470	7480	7470	1279
408	20230915	132400	303554970	7470	7460	7470	7460	600
409	20230915	132300	299074710	7460	7460	7460	7460	270
410	20230915	132200	297060510	7460	7460	7460	7460	0
411	20230915	132100	297060510	7460	7460	7460	7460	0
412	20230915	132000	297060510	7460	7450	7460	7450	501
413	20230915	131900	293323410	7450	7440	7450	7440	135
414	20230915	131800	292318170	7400	7400	7400	7400	100
415	20230915	131700	291578170	7400	7450	7450	7400	2044
416	20230915	131600	276369050	7450	7460	7470	7450	264
417	20230915	131500	274399670	7450	7430	7450	7430	1219
418	20230915	131400	265324850	7430	7430	7430	7430	401
419	20230915	131300	262345420	7430	7430	7430	7430	0
420	20230915	131200	262345420	7430	7430	7430	7430	50
421	20230915	131100	261973920	7430	7430	7430	7430	19
422	20230915	131000	261832750	7430	7420	7430	7390	381
423	20230915	130900	259006720	7390	7390	7410	7390	2533
424	20230915	130800	240264290	7390	7390	7390	7390	34
425	20230915	130700	240013030	7390	7380	7390	7380	443
426	20230915	130600	236739630	7340	7380	7380	7340	70
427	20230915	130500	236225090	7380	7380	7380	7380	0
428	20230915	130400	236225090	7380	7380	7380	7380	0
429	20230915	130300	236225090	7380	7380	7380	7380	0
430	20230915	130200	236225090	7380	7380	7380	7380	0
431	20230915	130100	236225090	7380	7380	7380	7380	0
432	20230915	130000	236225090	7380	7380	7380	7380	0
433	20230915	125900	236225090	7380	7380	7380	7380	0
434	20230915	125800	236225090	7380	7380	7380	7380	0
435	20230915	125700	236225090	7380	7380	7380	7370	64
436	20230915	125600	235752870	7380	7380	7380	7380	10
437	20230915	125500	235679070	7380	7380	7380	7380	1
438	20230915	125400	235671690	7390	7350	7390	7350	1500
439	20230915	125300	224614030	7350	7350	7350	7350	0
440	20230915	125200	224614030	7350	7350	7350	7350	50
441	20230915	125100	224246530	7350	7350	7350	7350	0
442	20230915	125000	224246530	7350	7350	7350	7350	0
443	20230915	124900	224246530	7350	7350	7350	7350	52
444	20230915	124800	223864330	7340	7340	7340	7340	0
445	20230915	124700	223864330	7340	7340	7340	7340	0
446	20230915	124600	223864330	7340	7340	7340	7340	693
447	20230915	124500	218777710	7360	7360	7360	7360	34
448	20230915	124400	218527470	7350	7350	7350	7350	0
449	20230915	124300	218527470	7350	7350	7350	7350	0
450	20230915	124200	218527470	7350	7350	7350	7350	15
451	20230915	124100	218417220	7350	7350	7360	7350	84
452	20230915	124000	217799810	7350	7350	7350	7350	0
453	20230915	123900	217799810	7350	7350	7350	7350	124
454	20230915	123800	216888410	7350	7350	7350	7350	72
455	20230915	123700	216359210	7360	7360	7360	7360	0
456	20230915	123600	216359210	7360	7360	7360	7360	0
457	20230915	123500	216359210	7360	7360	7360	7360	0
458	20230915	123400	216359210	7360	7360	7360	7360	10
459	20230915	123300	216285610	7360	7360	7360	7360	1
460	20230915	123200	216278250	7360	7360	7360	7360	45
461	20230915	123100	215947050	7370	7370	7370	7370	1
462	20230915	123000	215939680	7360	7360	7360	7360	0
463	20230915	122900	215939680	7360	7360	7360	7360	0
464	20230915	122800	215939680	7360	7360	7360	7360	155
465	20230915	122700	214798880	7360	7360	7360	7360	0
466	20230915	122600	214798880	7360	7360	7360	7360	0
467	20230915	122500	214798880	7360	7360	7360	7360	0
468	20230915	122400	214798880	7360	7360	7360	7360	0
469	20230915	122300	214798880	7360	7360	7360	7360	0
470	20230915	122200	214798880	7360	7360	7360	7360	0
471	20230915	122100	214798880	7360	7360	7360	7360	0
472	20230915	122000	214798880	7360	7350	7360	7350	673
473	20230915	121900	209851480	7320	7320	7320	7320	0
474	20230915	121800	209851480	7320	7320	7320	7320	7
475	20230915	121700	209800240	7340	7340	7340	7340	0
476	20230915	121600	209800240	7340	7340	7340	7340	0
477	20230915	121500	209800240	7340	7340	7340	7340	0
478	20230915	121400	209800240	7340	7340	7340	7340	0
479	20230915	121300	209800240	7340	7340	7340	7340	125
480	20230915	121200	208882740	7300	7300	7300	7300	0
481	20230915	121100	208882740	7300	7300	7300	7300	0
482	20230915	121000	208882740	7300	7300	7300	7300	0
483	20230915	120900	208882740	7300	7330	7330	7300	1200
484	20230915	120800	200122160	7340	7340	7340	7340	5
485	20230915	120700	200085460	7340	7340	7340	7340	100
486	20230915	120600	199351460	7340	7340	7340	7340	0
487	20230915	120500	199351460	7340	7340	7340	7340	29
488	20230915	120400	199138600	7340	7340	7340	7340	0
489	20230915	120300	199138600	7340	7340	7340	7340	1
490	20230915	120200	199131260	7350	7350	7350	7350	0
491	20230915	120100	199131260	7350	7350	7350	7350	1
492	20230915	120000	199123910	7330	7330	7330	7330	349
493	20230915	115900	196565740	7330	7330	7330	7330	0
494	20230915	115800	196565740	7330	7330	7330	7330	0
495	20230915	115700	196565740	7330	7330	7330	7330	0
496	20230915	115600	196565740	7330	7330	7330	7330	0
497	20230915	115500	196565740	7330	7330	7330	7330	0
498	20230915	115400	196565740	7330	7330	7330	7330	94
499	20230915	115300	195876720	7310	7310	7310	7310	0
500	20230915	115200	195876720	7310	7310	7310	7310	30
501	20230915	115100	195657420	7300	7310	7310	7300	689
502	20230915	115000	190627680	7300	7310	7310	7300	20
503	20230915	114900	190481630	7300	7300	7310	7300	244
504	20230915	114800	188700350	7300	7320	7320	7300	70
505	20230915	114700	188189210	7330	7320	7330	7320	41
506	20230915	114600	187889080	7330	7330	7330	7330	0
507	20230915	114500	187889080	7330	7330	7330	7330	0
508	20230915	114400	187889080	7330	7330	7330	7330	1
509	20230915	114300	187881750	7340	7340	7340	7340	1
510	20230915	114200	187874410	7340	7340	7340	7340	3
511	20230915	114100	187852390	7340	7340	7340	7340	0
512	20230915	114000	187852390	7340	7340	7340	7340	14
513	20230915	113900	187749630	7350	7350	7350	7350	0
514	20230915	113800	187749630	7350	7350	7350	7350	0
515	20230915	113700	187749630	7350	7350	7350	7350	227
516	20230915	113600	186081180	7350	7350	7350	7350	2
517	20230915	113500	186066480	7350	7350	7350	7350	1
518	20230915	113400	186059130	7350	7350	7350	7350	1
519	20230915	113300	186051780	7310	7310	7310	7310	0
520	20230915	113200	186051780	7310	7310	7310	7310	0
521	20230915	113100	186051780	7310	7310	7310	7310	0
522	20230915	113000	186051780	7310	7310	7310	7310	19
523	20230915	112900	185912890	7350	7350	7350	7350	0
524	20230915	112800	185912890	7350	7350	7350	7350	0
525	20230915	112700	185912890	7350	7350	7350	7350	396
526	20230915	112600	183002290	7350	7350	7350	7350	0
527	20230915	112500	183002290	7350	7330	7350	7300	418
528	20230915	112400	179936400	7330	7330	7330	7330	0
529	20230915	112300	179936400	7330	7330	7330	7330	18
530	20230915	112200	179804460	7350	7350	7350	7350	0
531	20230915	112100	179804460	7350	7350	7350	7350	0
532	20230915	112000	179804460	7350	7350	7350	7350	0
533	20230915	111900	179804460	7350	7350	7350	7350	0
534	20230915	111800	179804460	7350	7350	7350	7350	7
535	20230915	111700	179753010	7320	7350	7350	7320	400
536	20230915	111600	176818050	7350	7350	7350	7350	10
537	20230915	111500	176744550	7340	7340	7340	7340	0
538	20230915	111400	176744550	7340	7340	7340	7340	100
539	20230915	111300	176010550	7310	7310	7310	7310	100
540	20230915	111200	175279550	7310	7310	7310	7310	15
541	20230915	111100	175169900	7300	7300	7300	7300	79
542	20230915	111000	174593200	7300	7300	7300	7300	1
543	20230915	110900	174585900	7310	7310	7310	7310	0
544	20230915	110800	174585900	7310	7310	7310	7310	0
545	20230915	110700	174585900	7310	7310	7310	7310	2
546	20230915	110600	174571280	7300	7300	7300	7300	50
547	20230915	110500	174206280	7290	7290	7290	7290	1
548	20230915	110400	174198990	7290	7290	7290	7290	1
549	20230915	110300	174191700	7290	7290	7290	7290	0
550	20230915	110200	174191700	7290	7290	7290	7290	0
551	20230915	110100	174191700	7290	7290	7290	7290	51
552	20230915	110000	173819910	7300	7300	7300	7300	0
553	20230915	105900	173819910	7300	7300	7300	7300	1
554	20230915	105800	173812610	7310	7310	7310	7310	0
555	20230915	105700	173812610	7310	7310	7310	7310	0
556	20230915	105600	173812610	7310	7310	7310	7310	0
557	20230915	105500	173812610	7310	7310	7310	7310	0
558	20230915	105400	173812610	7310	7310	7310	7310	0
559	20230915	105300	173812610	7310	7310	7310	7310	0
560	20230915	105200	173812610	7310	7310	7310	7310	0
561	20230915	105100	173812610	7310	7310	7310	7310	1
562	20230915	105000	173805300	7270	7310	7310	7270	93
563	20230915	104900	173129150	7310	7310	7310	7310	0
564	20230915	104800	173129150	7310	7310	7310	7310	0
565	20230915	104700	173129150	7310	7310	7310	7310	0
566	20230915	104600	173129150	7310	7310	7310	7310	1
567	20230915	104500	173121840	7310	7310	7310	7310	14
568	20230915	104400	173019500	7310	7310	7310	7310	1
569	20230915	104300	173012190	7270	7270	7270	7270	44
570	20230915	104200	172692310	7310	7310	7310	7310	2
571	20230915	104100	172677690	7260	7300	7300	7260	418
572	20230915	104000	169637440	7300	7300	7300	7300	0
573	20230915	103900	169637440	7300	7290	7300	7270	420
574	20230915	103800	166583560	7290	7290	7290	7290	0
575	20230915	103700	166583560	7290	7290	7290	7290	136
576	20230915	103600	165592120	7330	7330	7330	7330	1
577	20230915	103500	165584790	7290	7300	7300	7280	1092
578	20230915	103400	157624110	7300	7300	7300	7300	0
579	20230915	103300	157624110	7300	7300	7300	7300	10
580	20230915	103200	157551110	7300	7300	7300	7300	0
581	20230915	103100	157551110	7300	7300	7300	7300	1
582	20230915	103000	157543810	7300	7300	7300	7300	0
583	20230915	102900	157543810	7300	7300	7300	7300	0
584	20230915	102800	157543810	7300	7300	7300	7300	2
585	20230915	102700	157529210	7300	7320	7320	7300	1500
586	20230915	102600	146563910	7320	7320	7320	7320	2
587	20230915	102500	146549270	7350	7340	7350	7340	115
588	20230915	102400	145705160	7340	7340	7340	7340	106
589	20230915	102300	144927120	7340	7320	7340	7320	103
590	20230915	102200	144173140	7310	7310	7310	7310	0
591	20230915	102100	144173140	7310	7310	7310	7310	0
592	20230915	102000	144173140	7310	7310	7310	7310	0
593	20230915	101900	144173140	7310	7310	7310	7310	71
594	20230915	101800	143654130	7310	7330	7330	7310	58
595	20230915	101700	143229330	7330	7330	7330	7330	0
596	20230915	101600	143229330	7330	7330	7330	7330	0
597	20230915	101500	143229330	7330	7330	7330	7330	149
598	20230915	101400	142137160	7330	7330	7330	7330	0
599	20230915	101300	142137160	7330	7330	7330	7330	22
600	20230915	101200	141975900	7330	7330	7330	7330	0
601	20230915	101100	141975900	7330	7330	7330	7330	206
602	20230915	101000	140465920	7320	7320	7320	7320	100
603	20230915	100900	139733920	7330	7330	7330	7330	0
604	20230915	100800	139733920	7330	7330	7330	7330	4
605	20230915	100700	139704600	7330	7330	7330	7330	102
606	20230915	100600	138956940	7330	7330	7330	7330	0
607	20230915	100500	138956940	7330	7330	7330	7330	0
608	20230915	100400	138956940	7330	7330	7330	7330	0
609	20230915	100300	138956940	7330	7330	7330	7330	0
610	20230915	100200	138956940	7330	7330	7330	7330	0
611	20230915	100100	138956940	7330	7330	7330	7330	0
612	20230915	100000	138956940	7330	7330	7330	7330	0
613	20230915	095900	138956940	7330	7340	7340	7330	600
614	20230915	095800	134558890	7340	7340	7340	7340	0
615	20230915	095700	134558890	7340	7340	7340	7340	716
616	20230915	095600	129303450	7360	7360	7360	7360	88
617	20230915	095500	128655770	7360	7360	7360	7360	4
618	20230915	095400	128626330	7340	7340	7340	7340	33
619	20230915	095300	128384110	7350	7350	7350	7350	0
620	20230915	095200	128384110	7350	7350	7350	7350	339
621	20230915	095100	125892460	7350	7350	7380	7350	55
622	20230915	095000	125488150	7350	7390	7400	7350	708
623	20230915	094900	120256260	7390	7390	7390	7390	12
624	20230915	094800	120167580	7380	7380	7380	7380	70
625	20230915	094700	119650980	7380	7380	7380	7380	1269
626	20230915	094600	110285760	7350	7350	7350	7350	1
627	20230915	094500	110278410	7360	7360	7360	7360	117
628	20230915	094400	109417290	7360	7360	7360	7360	68
629	20230915	094300	108916810	7360	7360	7360	7360	30
630	20230915	094200	108696010	7380	7380	7380	7380	0
631	20230915	094100	108696010	7380	7380	7380	7380	1514
632	20230915	094000	97522690	7380	7380	7380	7380	2
633	20230915	093900	97507930	7380	7350	7380	7350	836
634	20230915	093800	91339150	7380	7380	7380	7380	2
635	20230915	093700	91324390	7380	7380	7380	7380	7
636	20230915	093600	91272730	7380	7380	7380	7330	68
637	20230915	093500	90771740	7380	7380	7380	7380	1
638	20230915	093400	90764360	7380	7360	7380	7320	12
639	20230915	093300	90676010	7380	7370	7380	7370	10
640	20230915	093200	90602220	7380	7380	7380	7380	3
641	20230915	093100	90580080	7350	7380	7380	7350	14
642	20230915	093000	90477040	7360	7370	7390	7360	450
643	20230915	092900	87155880	7360	7340	7370	7340	560
644	20230915	092800	83032970	7350	7320	7350	7320	9
645	20230915	092700	82967060	7350	7360	7360	7350	478
646	20230915	092600	79450140	7360	7330	7360	7330	1143
647	20230915	092500	71057240	7320	7300	7320	7300	834
648	20230915	092400	64968420	7300	7300	7300	7300	0
649	20230915	092300	64968420	7300	7280	7300	7280	1002
650	20230915	092200	57653900	7280	7280	7280	7280	0
651	20230915	092100	57653900	7280	7270	7280	7250	1282
652	20230915	092000	48353560	7270	7290	7290	7270	31
653	20230915	091900	48128170	7270	7280	7280	7270	116
654	20230915	091800	47284730	7290	7290	7290	7290	35
655	20230915	091700	47029580	7290	7290	7290	7290	2
656	20230915	091600	47015000	7300	7300	7300	7300	0
657	20230915	091500	47015000	7300	7300	7300	7300	0
658	20230915	091400	47015000	7300	7300	7300	7300	0
659	20230915	091300	47015000	7300	7300	7300	7300	4
660	20230915	091200	46985800	7280	7280	7280	7280	1000
661	20230915	091100	39705800	7280	7280	7280	7280	0
662	20230915	091000	39705800	7280	7260	7280	7260	161
663	20230915	090900	38536860	7260	7260	7260	7260	45
664	20230915	090800	38210160	7260	7270	7270	7260	48
665	20230915	090700	37861320	7270	7270	7270	7270	956
666	20230915	090600	30911200	7310	7310	7310	7310	0
667	20230915	090500	30911200	7310	7300	7310	7300	593
668	20230915	090400	26581720	7300	7260	7300	7250	829
669	20230915	090300	20565380	7300	7250	7300	7250	98
670	20230915	090200	19850750	7250	7240	7250	7240	651
671	20230915	090100	15132500	7230	7230	7230	7230	1080
672	20230915	090000	7324100	7240	7230	7240	7230	945