KissMeData/053030/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192000	690263030	8900	8900	8900	8900	1183
3	20230913	191900	690263030	8900	8900	8900	8900	0
4	20230913	191800	690263030	8900	8900	8900	8900	0
5	20230913	191700	690263030	8900	8900	8900	8900	0
6	20230913	191600	690263030	8900	8900	8900	8900	0
7	20230913	191500	690263030	8900	8900	8900	8900	0
8	20230913	191400	690263030	8900	8900	8900	8900	0
9	20230913	191300	690263030	8900	8900	8900	8900	0
10	20230913	191200	690263030	8900	8900	8900	8900	0
11	20230913	191100	690263030	8900	8900	8900	8900	0
12	20230913	191000	690263030	8900	8900	8900	8900	0
13	20230913	190900	690263030	8900	8900	8900	8900	0
14	20230913	190800	690263030	8900	8900	8900	8900	0
15	20230913	190700	690263030	8900	8900	8900	8900	0
16	20230913	190600	690263030	8900	8900	8900	8900	0
17	20230913	190500	690263030	8900	8900	8900	8900	0
18	20230913	190400	690263030	8900	8900	8900	8900	0
19	20230913	190300	690263030	8900	8900	8900	8900	0
20	20230913	190200	690263030	8900	8900	8900	8900	0
21	20230913	190100	690263030	8900	8900	8900	8900	0
22	20230913	190000	690263030	8900	8900	8900	8900	0
23	20230913	185900	690263030	8900	8900	8900	8900	0
24	20230913	185800	690263030	8900	8900	8900	8900	0
25	20230913	185700	690263030	8900	8900	8900	8900	0
26	20230913	185600	690263030	8900	8900	8900	8900	0
27	20230913	185500	690263030	8900	8900	8900	8900	0
28	20230913	185400	690263030	8900	8900	8900	8900	0
29	20230913	185300	690263030	8900	8900	8900	8900	0
30	20230913	185200	690263030	8900	8900	8900	8900	0
31	20230913	185100	690263030	8900	8900	8900	8900	0
32	20230913	185000	690263030	8900	8900	8900	8900	1183
33	20230913	184900	690263030	8900	8900	8900	8900	0
34	20230913	184800	690263030	8900	8900	8900	8900	0
35	20230913	184700	690263030	8900	8900	8900	8900	0
36	20230913	184600	690263030	8900	8900	8900	8900	0
37	20230913	184500	690263030	8900	8900	8900	8900	0
38	20230913	184400	690263030	8900	8900	8900	8900	0
39	20230913	184300	690263030	8900	8900	8900	8900	0
40	20230913	184200	690263030	8900	8900	8900	8900	0
41	20230913	184100	690263030	8900	8900	8900	8900	0
42	20230913	184000	690263030	8900	8900	8900	8900	0
43	20230913	183900	690263030	8900	8900	8900	8900	0
44	20230913	183800	690263030	8900	8900	8900	8900	0
45	20230913	183700	690263030	8900	8900	8900	8900	0
46	20230913	183600	690263030	8900	8900	8900	8900	0
47	20230913	183500	690263030	8900	8900	8900	8900	0
48	20230913	183400	690263030	8900	8900	8900	8900	0
49	20230913	183300	690263030	8900	8900	8900	8900	0
50	20230913	183200	690263030	8900	8900	8900	8900	0
51	20230913	183100	690263030	8900	8900	8900	8900	0
52	20230913	183000	690263030	8900	8900	8900	8900	0
53	20230913	182900	690263030	8900	8900	8900	8900	0
54	20230913	182800	690263030	8900	8900	8900	8900	0
55	20230913	182700	690263030	8900	8900	8900	8900	0
56	20230913	182600	690263030	8900	8900	8900	8900	0
57	20230913	182500	690263030	8900	8900	8900	8900	0
58	20230913	182400	690263030	8900	8900	8900	8900	0
59	20230913	182300	690263030	8900	8900	8900	8900	0
60	20230913	182200	690263030	8900	8900	8900	8900	0
61	20230913	182100	690263030	8900	8900	8900	8900	0
62	20230913	182000	690263030	8900	8900	8900	8900	1183
63	20230913	181900	690263030	8900	8900	8900	8900	0
64	20230913	181800	690263030	8900	8900	8900	8900	0
65	20230913	181700	690263030	8900	8900	8900	8900	0
66	20230913	181600	690263030	8900	8900	8900	8900	0
67	20230913	181500	690263030	8900	8900	8900	8900	0
68	20230913	181400	690263030	8900	8900	8900	8900	0
69	20230913	181300	690263030	8900	8900	8900	8900	0
70	20230913	181200	690263030	8900	8900	8900	8900	0
71	20230913	181100	690263030	8900	8900	8900	8900	0
72	20230913	181000	690263030	8900	8900	8900	8900	0
73	20230913	180900	690263030	8900	8900	8900	8900	0
74	20230913	180800	690263030	8900	8900	8900	8900	0
75	20230913	180700	690263030	8900	8900	8900	8900	0
76	20230913	180600	690263030	8900	8900	8900	8900	0
77	20230913	180500	690263030	8900	8900	8900	8900	0
78	20230913	180400	690263030	8900	8900	8900	8900	0
79	20230913	180300	690263030	8900	8900	8900	8900	0
80	20230913	180200	690263030	8900	8900	8900	8900	0
81	20230913	180100	690263030	8900	8900	8900	8900	0
82	20230913	180000	690263030	8900	8900	8900	8900	0
83	20230913	175900	690263030	8900	8900	8900	8900	0
84	20230913	175800	690263030	8900	8900	8900	8900	0
85	20230913	175700	690263030	8900	8900	8900	8900	0
86	20230913	175600	690263030	8900	8900	8900	8900	0
87	20230913	175500	690263030	8900	8900	8900	8900	0
88	20230913	175400	690263030	8900	8900	8900	8900	0
89	20230913	175300	690263030	8900	8900	8900	8900	0
90	20230913	175200	690263030	8900	8900	8900	8900	0
91	20230913	175100	690263030	8900	8900	8900	8900	0
92	20230913	175000	690263030	8900	8900	8900	8900	1183
93	20230913	174900	690263030	8900	8900	8900	8900	0
94	20230913	174800	690263030	8900	8900	8900	8900	0
95	20230913	174700	690263030	8900	8900	8900	8900	0
96	20230913	174600	690263030	8900	8900	8900	8900	0
97	20230913	174500	690263030	8900	8900	8900	8900	0
98	20230913	174400	690263030	8900	8900	8900	8900	0
99	20230913	174300	690263030	8900	8900	8900	8900	0
100	20230913	174200	690263030	8900	8900	8900	8900	0
101	20230913	174100	690263030	8900	8900	8900	8900	0
102	20230913	174000	690263030	8900	8900	8900	8900	0
103	20230913	173900	690263030	8900	8900	8900	8900	0
104	20230913	173800	690263030	8900	8900	8900	8900	0
105	20230913	173700	690263030	8900	8900	8900	8900	0
106	20230913	173600	690263030	8900	8900	8900	8900	0
107	20230913	173500	690263030	8900	8900	8900	8900	0
108	20230913	173400	690263030	8900	8900	8900	8900	0
109	20230913	173300	690263030	8900	8900	8900	8900	0
110	20230913	173200	690263030	8900	8900	8900	8900	0
111	20230913	173100	690263030	8900	8900	8900	8900	0
112	20230913	173000	690263030	8900	8900	8900	8900	0
113	20230913	172900	690263030	8900	8900	8900	8900	0
114	20230913	172800	690263030	8900	8900	8900	8900	0
115	20230913	172700	690263030	8900	8900	8900	8900	0
116	20230913	172600	690263030	8900	8900	8900	8900	0
117	20230913	172500	690263030	8900	8900	8900	8900	0
118	20230913	172400	690263030	8900	8900	8900	8900	0
119	20230913	172300	690263030	8900	8900	8900	8900	0
120	20230913	172200	690263030	8900	8900	8900	8900	0
121	20230913	172100	690263030	8900	8900	8900	8900	0
122	20230913	172000	690263030	8900	8900	8900	8900	1183
123	20230913	171900	690263030	8900	8900	8900	8900	0
124	20230913	171800	690263030	8900	8900	8900	8900	0
125	20230913	171700	690263030	8900	8900	8900	8900	0
126	20230913	171600	690263030	8900	8900	8900	8900	0
127	20230913	171500	690263030	8900	8900	8900	8900	0
128	20230913	171400	690263030	8900	8900	8900	8900	0
129	20230913	171300	690263030	8900	8900	8900	8900	0
130	20230913	171200	690263030	8900	8900	8900	8900	0
131	20230913	171100	690263030	8900	8900	8900	8900	0
132	20230913	171000	690263030	8900	8900	8900	8900	0
133	20230913	170900	690263030	8900	8900	8900	8900	0
134	20230913	170800	690263030	8900	8900	8900	8900	0
135	20230913	170700	690263030	8900	8900	8900	8900	0
136	20230913	170600	690263030	8900	8900	8900	8900	0
137	20230913	170500	690263030	8900	8900	8900	8900	0
138	20230913	170400	690263030	8900	8900	8900	8900	0
139	20230913	170300	690263030	8900	8900	8900	8900	0
140	20230913	170200	690263030	8900	8900	8900	8900	0
141	20230913	170100	690263030	8900	8900	8900	8900	0
142	20230913	170000	690263030	8900	8900	8900	8900	0
143	20230913	165900	690263030	8900	8900	8900	8900	0
144	20230913	165800	690263030	8900	8900	8900	8900	0
145	20230913	165700	690263030	8900	8900	8900	8900	0
146	20230913	165600	690263030	8900	8900	8900	8900	0
147	20230913	165500	690263030	8900	8900	8900	8900	0
148	20230913	165400	690263030	8900	8900	8900	8900	0
149	20230913	165300	690263030	8900	8900	8900	8900	0
150	20230913	165200	690263030	8900	8900	8900	8900	0
151	20230913	165100	690263030	8900	8900	8900	8900	0
152	20230913	165000	690263030	8900	8900	8900	8900	1183
153	20230913	164900	690263030	8900	8900	8900	8900	0
154	20230913	164800	690263030	8900	8900	8900	8900	0
155	20230913	164700	690263030	8900	8900	8900	8900	0
156	20230913	164600	690263030	8900	8900	8900	8900	0
157	20230913	164500	690263030	8900	8900	8900	8900	0
158	20230913	164400	690263030	8900	8900	8900	8900	0
159	20230913	164300	690263030	8900	8900	8900	8900	0
160	20230913	164200	690263030	8900	8900	8900	8900	0
161	20230913	164100	690263030	8900	8900	8900	8900	0
162	20230913	164000	690263030	8900	8900	8900	8900	0
163	20230913	163900	690263030	8900	8900	8900	8900	0
164	20230913	163800	690263030	8900	8900	8900	8900	0
165	20230913	163700	690263030	8900	8900	8900	8900	0
166	20230913	163600	690263030	8900	8900	8900	8900	0
167	20230913	163500	690263030	8900	8900	8900	8900	0
168	20230913	163400	690263030	8900	8900	8900	8900	0
169	20230913	163300	690263030	8900	8900	8900	8900	0
170	20230913	163200	690263030	8900	8900	8900	8900	0
171	20230913	163100	690263030	8900	8900	8900	8900	0
172	20230913	163000	690263030	8900	8900	8900	8900	0
173	20230913	162900	690263030	8900	8900	8900	8900	0
174	20230913	162800	690263030	8900	8900	8900	8900	0
175	20230913	162700	690263030	8900	8900	8900	8900	0
176	20230913	162600	690263030	8900	8900	8900	8900	0
177	20230913	162500	690263030	8900	8900	8900	8900	0
178	20230913	162400	690263030	8900	8900	8900	8900	0
179	20230913	162300	690263030	8900	8900	8900	8900	0
180	20230913	162200	690263030	8900	8900	8900	8900	0
181	20230913	162100	690263030	8900	8900	8900	8900	0
182	20230913	162000	690263030	8900	8900	8900	8900	1183
183	20230913	161900	690263030	8900	8900	8900	8900	0
184	20230913	161800	690263030	8900	8900	8900	8900	0
185	20230913	161700	690263030	8900	8900	8900	8900	0
186	20230913	161600	690263030	8900	8900	8900	8900	0
187	20230913	161500	690263030	8900	8900	8900	8900	0
188	20230913	161400	690263030	8900	8900	8900	8900	0
189	20230913	161300	690263030	8900	8900	8900	8900	0
190	20230913	161200	690263030	8900	8900	8900	8900	0
191	20230913	161100	690263030	8900	8900	8900	8900	0
192	20230913	161000	690263030	8900	8900	8900	8900	0
193	20230913	160900	690263030	8900	8900	8900	8900	0
194	20230913	160800	690263030	8900	8900	8900	8900	0
195	20230913	160700	690263030	8900	8900	8900	8900	0
196	20230913	160600	690263030	8900	8900	8900	8900	0
197	20230913	160500	690263030	8900	8900	8900	8900	0
198	20230913	160400	690263030	8900	8900	8900	8900	0
199	20230913	160300	690263030	8900	8900	8900	8900	0
200	20230913	160200	690263030	8900	8900	8900	8900	0
201	20230913	160100	690263030	8900	8900	8900	8900	0
202	20230913	160000	690263030	8900	8900	8900	8900	0
203	20230913	155900	690263030	8900	8900	8900	8900	0
204	20230913	155800	690263030	8900	8900	8900	8900	0
205	20230913	155700	690263030	8900	8900	8900	8900	0
206	20230913	155600	690263030	8900	8900	8900	8900	0
207	20230913	155500	690263030	8900	8900	8900	8900	0
208	20230913	155400	690263030	8900	8900	8900	8900	0
209	20230913	155300	690263030	8900	8900	8900	8900	0
210	20230913	155200	690263030	8900	8900	8900	8900	0
211	20230913	155100	690263030	8900	8900	8900	8900	0
212	20230913	155000	690263030	8900	8900	8900	8900	1183
213	20230913	154900	690263030	8900	8900	8900	8900	0
214	20230913	154800	690263030	8900	8900	8900	8900	0
215	20230913	154700	690263030	8900	8900	8900	8900	0
216	20230913	154600	690263030	8900	8900	8900	8900	0
217	20230913	154500	690263030	8900	8900	8900	8900	0
218	20230913	154400	690263030	8900	8900	8900	8900	0
219	20230913	154300	690263030	8900	8900	8900	8900	0
220	20230913	154200	690263030	8900	8900	8900	8900	0
221	20230913	154100	690263030	8900	8900	8900	8900	0
222	20230913	154000	690263030	8900	8900	8900	8900	0
223	20230913	153900	690263030	8900	8900	8900	8900	0
224	20230913	153800	690263030	8900	8900	8900	8900	0
225	20230913	153700	690263030	8900	8900	8900	8900	0
226	20230913	153600	690263030	8900	8900	8900	8900	0
227	20230913	153500	690263030	8900	8900	8900	8900	0
228	20230913	153400	690263030	8900	8900	8900	8900	0
229	20230913	153300	690263030	8900	8900	8900	8900	0
230	20230913	153200	690263030	8900	8900	8900	8900	0
231	20230913	153100	690263030	8900	8900	8900	8900	0
232	20230913	153000	690263030	8900	8900	8900	8900	1183
233	20230913	152900	679734330	8910	8910	8910	8910	0
234	20230913	152800	679734330	8910	8910	8910	8910	0
235	20230913	152700	679734330	8910	8910	8910	8910	0
236	20230913	152600	679734330	8910	8910	8910	8910	0
237	20230913	152500	679734330	8910	8910	8910	8910	0
238	20230913	152400	679734330	8910	8910	8910	8910	0
239	20230913	152300	679734330	8910	8910	8910	8910	0
240	20230913	152200	679734330	8910	8910	8910	8910	0
241	20230913	152100	679734330	8910	8910	8910	8910	0
242	20230913	152000	679734330	8910	8910	8910	8910	0
243	20230913	151900	679734330	8910	8900	8910	8900	115
244	20230913	151800	678710710	8900	8910	8910	8900	209
245	20230913	151700	676849820	8910	8910	8910	8910	25
246	20230913	151600	676627070	8910	8910	8910	8910	33
247	20230913	151500	676333040	8910	8910	8910	8910	7
248	20230913	151400	676270670	8910	8920	8920	8910	1936
249	20230913	151300	659020900	8920	8920	8920	8920	2
250	20230913	151200	659003060	8920	8920	8930	8920	1917
251	20230913	151100	641903410	8910	8910	8910	8910	1
252	20230913	151000	641894500	8920	8920	8920	8920	5
253	20230913	150900	641849900	8920	8910	8920	8910	373
254	20230913	150800	638524590	8910	8910	8910	8910	1005
255	20230913	150700	629570040	8910	8910	8910	8910	3
256	20230913	150600	629543310	8900	8910	8910	8900	203
257	20230913	150500	627736250	8910	8910	8910	8910	9
258	20230913	150400	627656060	8910	8910	8910	8910	100
259	20230913	150300	626765060	8900	8900	8900	8900	0
260	20230913	150200	626765060	8900	8900	8900	8900	0
261	20230913	150100	626765060	8900	8900	8900	8900	0
262	20230913	150000	626765060	8900	8910	8910	8900	274
263	20230913	145900	624323730	8910	8920	8920	8910	252
264	20230913	145800	622078400	8920	8920	8920	8920	2
265	20230913	145700	622060560	8910	8920	8920	8910	75
266	20230913	145600	621392290	8920	8920	8920	8920	2
267	20230913	145500	621374450	8920	8920	8920	8920	1
268	20230913	145400	621365530	8920	8920	8920	8920	250
269	20230913	145300	619135530	8920	8920	8920	8920	307
270	20230913	145200	616397090	8920	8920	8920	8920	2
271	20230913	145100	616379250	8920	8920	8920	8920	3
272	20230913	145000	616352490	8920	8920	8920	8920	101
273	20230913	144900	615451570	8920	8920	8920	8920	3
274	20230913	144800	615424810	8920	8920	8920	8920	4
275	20230913	144700	615389130	8920	8920	8920	8920	4
276	20230913	144600	615353450	8920	8920	8920	8920	204
277	20230913	144500	613533770	8920	8910	8920	8910	303
278	20230913	144400	610834030	8910	8910	8910	8910	201
279	20230913	144300	609043120	8900	8910	8910	8900	315
280	20230913	144200	606237410	8900	8900	8900	8900	0
281	20230913	144100	606237410	8900	8900	8900	8900	167
282	20230913	144000	604751110	8900	8900	8900	8900	113
283	20230913	143900	603745410	8900	8900	8900	8900	1
284	20230913	143800	603736510	8910	8910	8910	8910	2
285	20230913	143700	603718690	8910	8910	8910	8900	143
286	20230913	143600	602445540	8910	8910	8910	8910	2
287	20230913	143500	602427720	8910	8910	8910	8910	2
288	20230913	143400	602409900	8910	8910	8910	8910	2
289	20230913	143300	602392080	8910	8910	8910	8910	2
290	20230913	143200	602374260	8900	8910	8910	8900	178
291	20230913	143100	600790050	8910	8900	8910	8900	856
292	20230913	143000	593171630	8900	8900	8900	8900	2
293	20230913	142900	593153830	8900	8910	8910	8900	1216
294	20230913	142800	582331370	8910	8910	8910	8910	10
295	20230913	142700	582242270	8910	8910	8910	8910	2
296	20230913	142600	582224450	8910	8910	8910	8910	2
297	20230913	142500	582206630	8910	8910	8910	8900	98
298	20230913	142400	581334400	8910	8910	8910	8900	209
299	20230913	142300	579474210	8910	8910	8910	8910	36
300	20230913	142200	579153450	8910	8910	8910	8910	11
301	20230913	142100	579055440	8910	8910	8910	8910	2
302	20230913	142000	579037620	8910	8910	8910	8910	4
303	20230913	141900	579001980	8910	8910	8910	8910	1
304	20230913	141800	578993070	8900	8920	8920	8900	74
305	20230913	141700	578334440	8920	8920	8920	8920	41
306	20230913	141600	577968720	8920	8910	8920	8910	5
307	20230913	141500	577924150	8920	8900	8920	8900	91
308	20230913	141400	577114210	8920	8900	8920	8900	151
309	20230913	141300	575770290	8900	8910	8910	8900	203
310	20230913	141200	573963550	8910	8910	8920	8910	5
311	20230913	141100	573918980	8910	8920	8920	8910	31
312	20230913	141000	573642760	8920	8910	8920	8910	3
313	20230913	140900	573616010	8910	8920	8920	8910	143
314	20230913	140800	572341470	8910	8910	8910	8910	25
315	20230913	140700	572118720	8910	8910	8910	8910	66
316	20230913	140600	571530660	8910	8910	8910	8910	78
317	20230913	140500	570835680	8910	8920	8920	8910	14
318	20230913	140400	570710930	8920	8920	8920	8920	2
319	20230913	140300	570693090	8920	8910	8920	8910	19
320	20230913	140200	570523620	8910	8910	8910	8910	144
321	20230913	140100	569240580	8910	8910	8910	8910	101
322	20230913	140000	568340670	8910	8910	8910	8910	0
323	20230913	135900	568340670	8910	8910	8910	8910	25
324	20230913	135800	568117920	8910	8920	8920	8910	277
325	20230913	135700	565649830	8920	8920	8920	8920	2
326	20230913	135600	565631990	8920	8920	8920	8920	10
327	20230913	135500	565542790	8920	8920	8920	8920	21
328	20230913	135400	565355470	8920	8920	8920	8920	2
329	20230913	135300	565337630	8920	8920	8920	8920	294
330	20230913	135200	562715150	8920	8920	8920	8920	2
331	20230913	135100	562697310	8920	8920	8920	8920	202
332	20230913	135000	560895470	8920	8920	8920	8920	203
333	20230913	134900	559084710	8920	8920	8920	8920	1
334	20230913	134800	559075790	8920	8910	8920	8910	56
335	20230913	134700	558576800	8910	8910	8910	8910	1234
336	20230913	134600	547581860	8910	8910	8910	8910	2
337	20230913	134500	547564040	8910	8900	8910	8900	65
338	20230913	134400	546985520	8910	8910	8910	8910	51
339	20230913	134300	546531110	8910	8910	8910	8910	2
340	20230913	134200	546513290	8890	8910	8910	8890	62
341	20230913	134100	545962090	8910	8910	8910	8910	2
342	20230913	134000	545944270	8910	8910	8910	8910	22
343	20230913	133900	545748250	8910	8910	8910	8890	91
344	20230913	133800	544939220	8910	8910	8910	8910	43
345	20230913	133700	544556090	8890	8900	8900	8890	935
346	20230913	133600	536243260	8900	8900	8900	8900	0
347	20230913	133500	536243260	8900	8900	8900	8900	88
348	20230913	133400	535460060	8910	8910	8910	8910	2
349	20230913	133300	535442240	8910	8900	8910	8900	7
350	20230913	133200	535379930	8900	8900	8900	8900	12
351	20230913	133100	535273130	8900	8910	8910	8900	93
352	20230913	133000	534445400	8910	8910	8910	8910	12
353	20230913	132900	534338480	8910	8910	8910	8910	3
354	20230913	132800	534311750	8910	8910	8910	8910	2
355	20230913	132700	534293930	8910	8910	8910	8900	109
356	20230913	132600	533323430	8910	8910	8910	8910	2
357	20230913	132500	533305610	8910	8910	8910	8910	102
358	20230913	132400	532396790	8910	8900	8910	8890	63
359	20230913	132300	531836670	8910	8910	8910	8910	2
360	20230913	132200	531818850	8910	8910	8910	8900	16
361	20230913	132100	531676420	8910	8900	8910	8900	43
362	20230913	132000	531293320	8900	8900	8900	8900	27
363	20230913	131900	531053020	8900	8890	8900	8890	190
364	20230913	131800	529362650	8890	8900	8900	8890	504
365	20230913	131700	524882050	8900	8910	8910	8900	24
366	20230913	131600	524668420	8910	8910	8910	8910	2
367	20230913	131500	524650600	8910	8910	8910	8910	2
368	20230913	131400	524632780	8910	8910	8910	8910	2
369	20230913	131300	524614960	8910	8910	8910	8910	4
370	20230913	131200	524579320	8890	8900	8900	8890	634
371	20230913	131100	518937570	8900	8900	8900	8900	0
372	20230913	131000	518937570	8900	8910	8910	8900	11
373	20230913	130900	518839660	8910	8910	8910	8900	54
374	20230913	130800	518359020	8910	8910	8910	8910	3
375	20230913	130700	518332290	8910	8910	8910	8910	2
376	20230913	130600	518314470	8910	8910	8910	8900	6
377	20230913	130500	518261030	8910	8910	8910	8910	41
378	20230913	130400	517895720	8910	8900	8910	8900	31
379	20230913	130300	517619810	8900	8910	8910	8900	88
380	20230913	130200	516836030	8900	8910	8910	8900	21
381	20230913	130100	516649120	8910	8910	8910	8910	2
382	20230913	130000	516631300	8910	8900	8910	8900	151
383	20230913	125900	515287390	8910	8910	8910	8910	2
384	20230913	125800	515269570	8910	8910	8910	8910	2
385	20230913	125700	515251750	8900	8900	8900	8900	10
386	20230913	125600	515162750	8900	8900	8900	8900	10
387	20230913	125500	515073750	8910	8910	8910	8910	0
388	20230913	125400	515073750	8910	8910	8910	8910	18
389	20230913	125300	514913370	8910	8910	8910	8910	15
390	20230913	125200	514779720	8900	8900	8900	8900	0
391	20230913	125100	514779720	8900	8900	8900	8900	19
392	20230913	125000	514610620	8900	8900	8900	8900	167
393	20230913	124900	513124320	8900	8900	8900	8900	0
394	20230913	124800	513124320	8900	8900	8900	8900	10
395	20230913	124700	513035320	8900	8900	8900	8900	2
396	20230913	124600	513017520	8900	8900	8900	8900	0
397	20230913	124500	513017520	8900	8900	8900	8900	50
398	20230913	124400	512572520	8900	8900	8900	8900	350
399	20230913	124300	509457520	8910	8910	8910	8910	0
400	20230913	124200	509457520	8910	8910	8910	8910	100
401	20230913	124100	508566520	8910	8910	8920	8910	201
402	20230913	124000	506775600	8920	8920	8920	8910	102
403	20230913	123900	505866760	8920	8910	8920	8910	52
404	20230913	123800	505403430	8910	8910	8910	8910	37
405	20230913	123700	505073760	8910	8910	8910	8910	0
406	20230913	123600	505073760	8910	8910	8910	8910	51
407	20230913	123500	504619350	8910	8910	8910	8910	1
408	20230913	123400	504610440	8900	8900	8900	8900	0
409	20230913	123300	504610440	8900	8900	8900	8900	114
410	20230913	123200	503595840	8910	8910	8910	8910	2
411	20230913	123100	503578020	8900	8910	8910	8900	1406
412	20230913	123000	491059500	8920	8920	8920	8920	1
413	20230913	122900	491050580	8920	8920	8920	8920	0
414	20230913	122800	491050580	8920	8920	8920	8920	7
415	20230913	122700	490988140	8920	8920	8920	8920	6
416	20230913	122600	490934620	8910	8910	8910	8910	5
417	20230913	122500	490890070	8920	8920	8920	8920	0
418	20230913	122400	490890070	8920	8920	8920	8920	0
419	20230913	122300	490890070	8920	8920	8920	8920	0
420	20230913	122200	490890070	8920	8920	8920	8920	0
421	20230913	122100	490890070	8920	8920	8920	8920	20
422	20230913	122000	490711670	8920	8910	8920	8910	584
423	20230913	121900	485508220	8910	8910	8910	8910	0
424	20230913	121800	485508220	8910	8900	8910	8900	520
425	20230913	121700	480879770	8900	8900	8900	8900	0
426	20230913	121600	480879770	8900	8900	8900	8900	0
427	20230913	121500	480879770	8900	8890	8900	8890	98
428	20230913	121400	480008200	8900	8890	8900	8890	289
429	20230913	121300	477438980	8890	8890	8890	8890	0
430	20230913	121200	477438980	8890	8890	8890	8890	0
431	20230913	121100	477438980	8890	8890	8890	8890	96
432	20230913	121000	476585540	8880	8890	8890	8880	121
433	20230913	120900	475511050	8880	8880	8880	8880	0
434	20230913	120800	475511050	8880	8890	8890	8880	332
435	20230913	120700	472561890	8890	8890	8890	8890	1
436	20230913	120600	472553000	8890	8890	8890	8890	39
437	20230913	120500	472206290	8880	8880	8880	8880	35
438	20230913	120400	471895490	8880	8880	8880	8880	1
439	20230913	120300	471886610	8890	8890	8890	8890	1
440	20230913	120200	471877720	8890	8890	8890	8890	6
441	20230913	120100	471824380	8880	8880	8880	8880	0
442	20230913	120000	471824380	8880	8880	8880	8880	237
443	20230913	115900	469719820	8890	8890	8890	8890	0
444	20230913	115800	469719820	8890	8890	8890	8890	0
445	20230913	115700	469719820	8890	8890	8890	8890	10
446	20230913	115600	469630920	8890	8890	8890	8890	98
447	20230913	115500	468759700	8890	8890	8890	8890	6
448	20230913	115400	468706360	8890	8890	8890	8890	470
449	20230913	115300	464528060	8900	8890	8900	8890	317
450	20230913	115200	461709920	8890	8890	8890	8890	0
451	20230913	115100	461709920	8890	8890	8890	8890	0
452	20230913	115000	461709920	8890	8890	8890	8890	0
453	20230913	114900	461709920	8890	8890	8890	8890	1
454	20230913	114800	461701030	8900	8900	8900	8900	0
455	20230913	114700	461701030	8900	8900	8900	8900	1056
456	20230913	114600	452302630	8910	8910	8910	8910	787
457	20230913	114500	445290460	8920	8920	8920	8920	3
458	20230913	114400	445263700	8920	8920	8920	8920	3
459	20230913	114300	445236940	8920	8920	8920	8920	0
460	20230913	114200	445236940	8920	8920	8920	8920	0
461	20230913	114100	445236940	8920	8920	8920	8920	0
462	20230913	114000	445236940	8920	8920	8920	8920	0
463	20230913	113900	445236940	8920	8920	8920	8920	0
464	20230913	113800	445236940	8920	8920	8920	8920	507
465	20230913	113700	440714500	8920	8920	8920	8920	0
466	20230913	113600	440714500	8920	8910	8920	8910	606
467	20230913	113500	435309980	8910	8910	8910	8910	1
468	20230913	113400	435301070	8920	8920	8920	8920	0
469	20230913	113300	435301070	8920	8920	8920	8920	0
470	20230913	113200	435301070	8920	8920	8920	8920	165
471	20230913	113100	433829270	8920	8910	8920	8910	201
472	20230913	113000	432038350	8910	8910	8910	8910	0
473	20230913	112900	432038350	8910	8910	8910	8910	0
474	20230913	112800	432038350	8910	8910	8910	8890	924
475	20230913	112700	423819930	8910	8910	8910	8910	330
476	20230913	112600	420879630	8910	8910	8910	8910	109
477	20230913	112500	419908440	8910	8910	8910	8910	110
478	20230913	112400	418928340	8900	8900	8900	8900	0
479	20230913	112300	418928340	8900	8890	8900	8890	304
480	20230913	112200	416223790	8900	8890	8910	8890	469
481	20230913	112100	412052440	8890	8890	8890	8890	0
482	20230913	112000	412052440	8890	8890	8890	8890	39
483	20230913	111900	411705730	8890	8890	8890	8890	0
484	20230913	111800	411705730	8890	8890	8890	8890	60
485	20230913	111700	411172330	8890	8890	8890	8890	1
486	20230913	111600	411163440	8880	8880	8880	8880	512
487	20230913	111500	406616880	8890	8890	8890	8890	0
488	20230913	111400	406616880	8890	8890	8890	8890	1
489	20230913	111300	406607990	8880	8880	8880	8880	10
490	20230913	111200	406519190	8890	8890	8890	8890	0
491	20230913	111100	406519190	8890	8890	8890	8890	0
492	20230913	111000	406519190	8890	8890	8890	8890	0
493	20230913	110900	406519190	8890	8880	8890	8880	50
494	20230913	110800	406075120	8880	8880	8880	8880	601
495	20230913	110700	400738240	8870	8870	8870	8870	100
496	20230913	110600	399851240	8870	8870	8870	8870	0
497	20230913	110500	399851240	8870	8870	8870	8870	40
498	20230913	110400	399496440	8880	8880	8880	8880	182
499	20230913	110300	397880280	8880	8880	8880	8880	0
500	20230913	110200	397880280	8880	8880	8880	8880	0
501	20230913	110100	397880280	8880	8880	8880	8880	50
502	20230913	110000	397436280	8870	8870	8870	8870	0
503	20230913	105900	397436280	8870	8870	8870	8870	908
504	20230913	105800	389382320	8880	8870	8880	8870	335
505	20230913	105700	386410850	8880	8880	8880	8880	216
506	20230913	105600	384492770	8880	8880	8880	8880	57
507	20230913	105500	383986610	8880	8880	8880	8880	195
508	20230913	105400	382255010	8880	8880	8880	8880	0
509	20230913	105300	382255010	8880	8880	8880	8880	919
510	20230913	105200	374094290	8880	8890	8890	8880	687
511	20230913	105100	367993190	8890	8880	8890	8880	1560
512	20230913	105000	354140350	8900	8900	8900	8900	1
513	20230913	104900	354131450	8890	8900	8910	8890	3772
514	20230913	104800	320592740	8900	8900	8900	8900	402
515	20230913	104700	317014940	8910	8910	8910	8910	0
516	20230913	104600	317014940	8910	8900	8910	8900	1192
517	20230913	104500	306405740	8910	8910	8910	8910	0
518	20230913	104400	306405740	8910	8910	8910	8910	0
519	20230913	104300	306405740	8910	8910	8910	8910	50
520	20230913	104200	305960240	8900	8900	8900	8900	555
521	20230913	104100	301020740	8900	8910	8910	8900	2074
522	20230913	104000	282561600	8900	8900	8900	8900	0
523	20230913	103900	282561600	8900	8900	8900	8900	200
524	20230913	103800	280781600	8910	8910	8920	8910	8
525	20230913	103700	280710300	8910	8910	8910	8910	5
526	20230913	103600	280665750	8910	8920	8920	8910	105
527	20230913	103500	279730150	8920	8910	8920	8910	1290
528	20230913	103400	268236240	8930	8930	8930	8930	0
529	20230913	103300	268236240	8930	8910	8930	8910	19
530	20230913	103200	268066910	8930	8920	8930	8920	254
531	20230913	103100	265801220	8930	8930	8930	8930	9
532	20230913	103000	265720850	8920	8900	8920	8900	983
533	20230913	102900	256961630	8910	8910	8910	8910	0
534	20230913	102800	256961630	8910	8910	8910	8910	0
535	20230913	102700	256961630	8910	8910	8910	8890	1002
536	20230913	102600	248053110	8890	8900	8910	8890	203
537	20230913	102500	246248400	8910	8900	8910	8900	402
538	20230913	102400	242670590	8900	8910	8910	8900	3278
539	20230913	102300	213480800	8920	8920	8920	8920	1
540	20230913	102200	213471880	8920	8910	8920	8910	858
541	20230913	102100	205826090	8910	8910	8910	8910	0
542	20230913	102000	205826090	8910	8920	8920	8910	174
543	20230913	101900	204275740	8920	8920	8920	8920	590
544	20230913	101800	199012940	8930	8930	8930	8930	1045
545	20230913	101700	189681090	8940	8940	8940	8940	38
546	20230913	101600	189341370	8940	8940	8940	8940	1
547	20230913	101500	189332430	8950	8930	8950	8930	21
548	20230913	101400	189144500	8950	8950	8950	8950	100
549	20230913	101300	188249500	8950	8940	8950	8940	50
550	20230913	101200	187802100	8940	8940	8940	8940	0
551	20230913	101100	187802100	8940	8940	8940	8940	398
552	20230913	101000	184243980	8940	8940	8940	8940	63
553	20230913	100900	183680760	8940	8940	8940	8940	50
554	20230913	100800	183233760	8940	8930	8940	8930	588
555	20230913	100700	177977090	8910	8930	8940	8910	474
556	20230913	100600	173751370	8930	8930	8930	8930	0
557	20230913	100500	173751370	8930	8930	8930	8930	25
558	20230913	100400	173528120	8930	8940	8940	8930	101
559	20230913	100300	172625190	8940	8940	8940	8940	43
560	20230913	100200	172240770	8940	8940	8940	8940	0
561	20230913	100100	172240770	8940	8940	8940	8940	50
562	20230913	100000	171793770	8930	8930	8930	8930	0
563	20230913	095900	171793770	8930	8920	8930	8920	778
564	20230913	095800	164852710	8910	8920	8920	8910	130
565	20230913	095700	163693410	8920	8920	8920	8920	0
566	20230913	095600	163693410	8920	8920	8920	8920	10
567	20230913	095500	163604210	8910	8930	8930	8910	552
568	20230913	095400	158682120	8930	8940	8940	8930	101
569	20230913	095300	157780180	8930	8930	8930	8930	0
570	20230913	095200	157780180	8930	8930	8930	8930	44
571	20230913	095100	157387260	8930	8930	8930	8930	0
572	20230913	095000	157387260	8930	8930	8930	8930	1
573	20230913	094900	157378330	8920	8910	8920	8910	21
574	20230913	094800	157191120	8910	8920	8920	8910	518
575	20230913	094700	152575530	8930	8940	8940	8930	54
576	20230913	094600	152093210	8940	8930	8940	8930	104
577	20230913	094500	151163490	8940	8940	8940	8940	72
578	20230913	094400	150519810	8950	8950	8950	8950	138
579	20230913	094300	149284710	8960	8960	8960	8960	0
580	20230913	094200	149284710	8960	8960	8960	8960	6
581	20230913	094100	149230950	8950	8950	8950	8950	25
582	20230913	094000	149007200	8980	8980	8980	8980	0
583	20230913	093900	149007200	8980	8980	8980	8980	7
584	20230913	093800	148944340	8980	8980	8980	8980	1
585	20230913	093700	148935360	8980	8980	8980	8980	0
586	20230913	093600	148935360	8980	8980	8980	8980	0
587	20230913	093500	148935360	8980	8960	8980	8960	2
588	20230913	093400	148917420	8960	8960	8970	8960	2359
589	20230913	093300	127779780	9010	8960	9010	8960	1081
590	20230913	093200	118061510	8950	8940	8950	8940	258
591	20230913	093100	115754980	8940	8940	8940	8940	12
592	20230913	093000	115647700	8940	8940	8940	8920	52
593	20230913	092900	115183820	8920	8920	8920	8920	0
594	20230913	092800	115183820	8920	8910	8920	8910	842
595	20230913	092700	107681490	8900	8920	8920	8900	291
596	20230913	092600	105088780	8920	8920	8920	8920	6
597	20230913	092500	105035260	8920	8910	8920	8910	147
598	20230913	092400	103725450	8910	8910	8910	8910	302
599	20230913	092300	101034630	8910	8900	8910	8900	711
600	20230913	092200	94706700	8900	8900	8900	8900	16
601	20230913	092100	94564300	8900	8910	8910	8890	166
602	20230913	092000	93087010	8910	8910	8910	8900	448
603	20230913	091900	89099720	8910	8930	8930	8910	57
604	20230913	091800	88591820	8920	8930	8930	8920	349
605	20230913	091700	85475620	8930	8930	8930	8930	1
606	20230913	091600	85466690	8910	8930	8930	8900	837
607	20230913	091500	78012670	8920	8920	8930	8910	1259
608	20230913	091400	66784010	8920	8930	8930	8920	277
609	20230913	091300	64312170	8930	8930	8930	8930	127
610	20230913	091200	63178060	8930	8930	8930	8930	0
611	20230913	091100	63178060	8930	8930	8930	8930	19
612	20230913	091000	63008390	8930	8930	8930	8930	51
613	20230913	090900	62552960	8930	8920	8930	8890	396
614	20230913	090800	59029570	8920	8910	8920	8880	680
615	20230913	090700	52984430	8890	8880	8890	8880	609
616	20230913	090600	47570470	8890	8900	8900	8890	4
617	20230913	090500	47534880	8890	8900	8900	8870	2574
618	20230913	090400	24656530	8900	8920	8920	8900	390
619	20230913	090300	21183690	8930	8940	8940	8930	260
620	20230913	090200	18861310	8940	8940	8940	8940	120
621	20230913	090100	17788510	8940	8980	8990	8940	908
622	20230913	090000	9663050	8990	8900	9000	8900	1085