KissMeData/119830/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195500	1294424080	9600	9600	9600	9600	15902
3	20230918	195400	1294424080	9600	9600	9600	9600	0
4	20230918	195300	1294424080	9600	9600	9600	9600	0
5	20230918	195200	1294424080	9600	9600	9600	9600	0
6	20230918	195100	1294424080	9600	9600	9600	9600	0
7	20230918	195000	1294424080	9600	9600	9600	9600	0
8	20230918	194900	1294424080	9600	9600	9600	9600	0
9	20230918	194800	1294424080	9600	9600	9600	9600	0
10	20230918	194700	1294424080	9600	9600	9600	9600	0
11	20230918	194600	1294424080	9600	9600	9600	9600	0
12	20230918	194500	1294424080	9600	9600	9600	9600	0
13	20230918	194400	1294424080	9600	9600	9600	9600	0
14	20230918	194300	1294424080	9600	9600	9600	9600	0
15	20230918	194200	1294424080	9600	9600	9600	9600	0
16	20230918	194100	1294424080	9600	9600	9600	9600	0
17	20230918	194000	1294424080	9600	9600	9600	9600	0
18	20230918	193900	1294424080	9600	9600	9600	9600	0
19	20230918	193800	1294424080	9600	9600	9600	9600	0
20	20230918	193700	1294424080	9600	9600	9600	9600	0
21	20230918	193600	1294424080	9600	9600	9600	9600	0
22	20230918	193500	1294424080	9600	9600	9600	9600	0
23	20230918	193400	1294424080	9600	9600	9600	9600	0
24	20230918	193300	1294424080	9600	9600	9600	9600	0
25	20230918	193200	1294424080	9600	9600	9600	9600	0
26	20230918	193100	1294424080	9600	9600	9600	9600	0
27	20230918	193000	1294424080	9600	9600	9600	9600	0
28	20230918	192900	1294424080	9600	9600	9600	9600	0
29	20230918	192800	1294424080	9600	9600	9600	9600	0
30	20230918	192700	1294424080	9600	9600	9600	9600	0
31	20230918	192600	1294424080	9600	9600	9600	9600	0
32	20230918	192500	1294424080	9600	9600	9600	9600	15902
33	20230918	192400	1294424080	9600	9600	9600	9600	0
34	20230918	192300	1294424080	9600	9600	9600	9600	0
35	20230918	192200	1294424080	9600	9600	9600	9600	0
36	20230918	192100	1294424080	9600	9600	9600	9600	0
37	20230918	192000	1294424080	9600	9600	9600	9600	0
38	20230918	191900	1294424080	9600	9600	9600	9600	0
39	20230918	191800	1294424080	9600	9600	9600	9600	0
40	20230918	191700	1294424080	9600	9600	9600	9600	0
41	20230918	191600	1294424080	9600	9600	9600	9600	0
42	20230918	191500	1294424080	9600	9600	9600	9600	0
43	20230918	191400	1294424080	9600	9600	9600	9600	0
44	20230918	191300	1294424080	9600	9600	9600	9600	0
45	20230918	191200	1294424080	9600	9600	9600	9600	0
46	20230918	191100	1294424080	9600	9600	9600	9600	0
47	20230918	191000	1294424080	9600	9600	9600	9600	0
48	20230918	190900	1294424080	9600	9600	9600	9600	0
49	20230918	190800	1294424080	9600	9600	9600	9600	0
50	20230918	190700	1294424080	9600	9600	9600	9600	0
51	20230918	190600	1294424080	9600	9600	9600	9600	0
52	20230918	190500	1294424080	9600	9600	9600	9600	0
53	20230918	190400	1294424080	9600	9600	9600	9600	0
54	20230918	190300	1294424080	9600	9600	9600	9600	0
55	20230918	190200	1294424080	9600	9600	9600	9600	0
56	20230918	190100	1294424080	9600	9600	9600	9600	0
57	20230918	190000	1294424080	9600	9600	9600	9600	0
58	20230918	185900	1294424080	9600	9600	9600	9600	0
59	20230918	185800	1294424080	9600	9600	9600	9600	0
60	20230918	185700	1294424080	9600	9600	9600	9600	0
61	20230918	185600	1294424080	9600	9600	9600	9600	0
62	20230918	185500	1294424080	9600	9600	9600	9600	15902
63	20230918	185400	1294424080	9600	9600	9600	9600	0
64	20230918	185300	1294424080	9600	9600	9600	9600	0
65	20230918	185200	1294424080	9600	9600	9600	9600	0
66	20230918	185100	1294424080	9600	9600	9600	9600	0
67	20230918	185000	1294424080	9600	9600	9600	9600	0
68	20230918	184900	1294424080	9600	9600	9600	9600	0
69	20230918	184800	1294424080	9600	9600	9600	9600	0
70	20230918	184700	1294424080	9600	9600	9600	9600	0
71	20230918	184600	1294424080	9600	9600	9600	9600	0
72	20230918	184500	1294424080	9600	9600	9600	9600	0
73	20230918	184400	1294424080	9600	9600	9600	9600	0
74	20230918	184300	1294424080	9600	9600	9600	9600	0
75	20230918	184200	1294424080	9600	9600	9600	9600	0
76	20230918	184100	1294424080	9600	9600	9600	9600	0
77	20230918	184000	1294424080	9600	9600	9600	9600	0
78	20230918	183900	1294424080	9600	9600	9600	9600	0
79	20230918	183800	1294424080	9600	9600	9600	9600	0
80	20230918	183700	1294424080	9600	9600	9600	9600	0
81	20230918	183600	1294424080	9600	9600	9600	9600	0
82	20230918	183500	1294424080	9600	9600	9600	9600	0
83	20230918	183400	1294424080	9600	9600	9600	9600	0
84	20230918	183300	1294424080	9600	9600	9600	9600	0
85	20230918	183200	1294424080	9600	9600	9600	9600	0
86	20230918	183100	1294424080	9600	9600	9600	9600	0
87	20230918	183000	1294424080	9600	9600	9600	9600	0
88	20230918	182900	1294424080	9600	9600	9600	9600	0
89	20230918	182800	1294424080	9600	9600	9600	9600	0
90	20230918	182700	1294424080	9600	9600	9600	9600	0
91	20230918	182600	1294424080	9600	9600	9600	9600	0
92	20230918	182500	1294424080	9600	9600	9600	9600	15902
93	20230918	182400	1294424080	9600	9600	9600	9600	0
94	20230918	182300	1294424080	9600	9600	9600	9600	0
95	20230918	182200	1294424080	9600	9600	9600	9600	0
96	20230918	182100	1294424080	9600	9600	9600	9600	0
97	20230918	182000	1294424080	9600	9600	9600	9600	0
98	20230918	181900	1294424080	9600	9600	9600	9600	0
99	20230918	181800	1294424080	9600	9600	9600	9600	0
100	20230918	181700	1294424080	9600	9600	9600	9600	0
101	20230918	181600	1294424080	9600	9600	9600	9600	0
102	20230918	181500	1294424080	9600	9600	9600	9600	0
103	20230918	181400	1294424080	9600	9600	9600	9600	0
104	20230918	181300	1294424080	9600	9600	9600	9600	0
105	20230918	181200	1294424080	9600	9600	9600	9600	0
106	20230918	181100	1294424080	9600	9600	9600	9600	0
107	20230918	181000	1294424080	9600	9600	9600	9600	0
108	20230918	180900	1294424080	9600	9600	9600	9600	0
109	20230918	180800	1294424080	9600	9600	9600	9600	0
110	20230918	180700	1294424080	9600	9600	9600	9600	0
111	20230918	180600	1294424080	9600	9600	9600	9600	0
112	20230918	180500	1294424080	9600	9600	9600	9600	0
113	20230918	180400	1294424080	9600	9600	9600	9600	0
114	20230918	180300	1294424080	9600	9600	9600	9600	0
115	20230918	180200	1294424080	9600	9600	9600	9600	0
116	20230918	180100	1294424080	9600	9600	9600	9600	0
117	20230918	180000	1294424080	9600	9600	9600	9600	0
118	20230918	175900	1294424080	9600	9600	9600	9600	0
119	20230918	175800	1294424080	9600	9600	9600	9600	0
120	20230918	175700	1294424080	9600	9600	9600	9600	0
121	20230918	175600	1294424080	9600	9600	9600	9600	0
122	20230918	175500	1294424080	9600	9600	9600	9600	15902
123	20230918	175400	1294424080	9600	9600	9600	9600	0
124	20230918	175300	1294424080	9600	9600	9600	9600	0
125	20230918	175200	1294424080	9600	9600	9600	9600	0
126	20230918	175100	1294424080	9600	9600	9600	9600	0
127	20230918	175000	1294424080	9600	9600	9600	9600	0
128	20230918	174900	1294424080	9600	9600	9600	9600	0
129	20230918	174800	1294424080	9600	9600	9600	9600	0
130	20230918	174700	1294424080	9600	9600	9600	9600	0
131	20230918	174600	1294424080	9600	9600	9600	9600	0
132	20230918	174500	1294424080	9600	9600	9600	9600	0
133	20230918	174400	1294424080	9600	9600	9600	9600	0
134	20230918	174300	1294424080	9600	9600	9600	9600	0
135	20230918	174200	1294424080	9600	9600	9600	9600	0
136	20230918	174100	1294424080	9600	9600	9600	9600	0
137	20230918	174000	1294424080	9600	9600	9600	9600	0
138	20230918	173900	1294424080	9600	9600	9600	9600	0
139	20230918	173800	1294424080	9600	9600	9600	9600	0
140	20230918	173700	1294424080	9600	9600	9600	9600	0
141	20230918	173600	1294424080	9600	9600	9600	9600	0
142	20230918	173500	1294424080	9600	9600	9600	9600	0
143	20230918	173400	1294424080	9600	9600	9600	9600	0
144	20230918	173300	1294424080	9600	9600	9600	9600	0
145	20230918	173200	1294424080	9600	9600	9600	9600	0
146	20230918	173100	1294424080	9600	9600	9600	9600	0
147	20230918	173000	1294424080	9600	9600	9600	9600	0
148	20230918	172900	1294424080	9600	9600	9600	9600	0
149	20230918	172800	1294424080	9600	9600	9600	9600	0
150	20230918	172700	1294424080	9600	9600	9600	9600	0
151	20230918	172600	1294424080	9600	9600	9600	9600	0
152	20230918	172500	1294424080	9600	9600	9600	9600	15902
153	20230918	172400	1294424080	9600	9600	9600	9600	0
154	20230918	172300	1294424080	9600	9600	9600	9600	0
155	20230918	172200	1294424080	9600	9600	9600	9600	0
156	20230918	172100	1294424080	9600	9600	9600	9600	0
157	20230918	172000	1294424080	9600	9600	9600	9600	0
158	20230918	171900	1294424080	9600	9600	9600	9600	0
159	20230918	171800	1294424080	9600	9600	9600	9600	0
160	20230918	171700	1294424080	9600	9600	9600	9600	0
161	20230918	171600	1294424080	9600	9600	9600	9600	0
162	20230918	171500	1294424080	9600	9600	9600	9600	0
163	20230918	171400	1294424080	9600	9600	9600	9600	0
164	20230918	171300	1294424080	9600	9600	9600	9600	0
165	20230918	171200	1294424080	9600	9600	9600	9600	0
166	20230918	171100	1294424080	9600	9600	9600	9600	0
167	20230918	171000	1294424080	9600	9600	9600	9600	0
168	20230918	170900	1294424080	9600	9600	9600	9600	0
169	20230918	170800	1294424080	9600	9600	9600	9600	0
170	20230918	170700	1294424080	9600	9600	9600	9600	0
171	20230918	170600	1294424080	9600	9600	9600	9600	0
172	20230918	170500	1294424080	9600	9600	9600	9600	0
173	20230918	170400	1294424080	9600	9600	9600	9600	0
174	20230918	170300	1294424080	9600	9600	9600	9600	0
175	20230918	170200	1294424080	9600	9600	9600	9600	0
176	20230918	170100	1294424080	9600	9600	9600	9600	0
177	20230918	170000	1294424080	9600	9600	9600	9600	0
178	20230918	165900	1294424080	9600	9600	9600	9600	0
179	20230918	165800	1294424080	9600	9600	9600	9600	0
180	20230918	165700	1294424080	9600	9600	9600	9600	0
181	20230918	165600	1294424080	9600	9600	9600	9600	0
182	20230918	165500	1294424080	9600	9600	9600	9600	15902
183	20230918	165400	1294424080	9600	9600	9600	9600	0
184	20230918	165300	1294424080	9600	9600	9600	9600	0
185	20230918	165200	1294424080	9600	9600	9600	9600	0
186	20230918	165100	1294424080	9600	9600	9600	9600	0
187	20230918	165000	1294424080	9600	9600	9600	9600	0
188	20230918	164900	1294424080	9600	9600	9600	9600	0
189	20230918	164800	1294424080	9600	9600	9600	9600	0
190	20230918	164700	1294424080	9600	9600	9600	9600	0
191	20230918	164600	1294424080	9600	9600	9600	9600	0
192	20230918	164500	1294424080	9600	9600	9600	9600	0
193	20230918	164400	1294424080	9600	9600	9600	9600	0
194	20230918	164300	1294424080	9600	9600	9600	9600	0
195	20230918	164200	1294424080	9600	9600	9600	9600	0
196	20230918	164100	1294424080	9600	9600	9600	9600	0
197	20230918	164000	1294424080	9600	9600	9600	9600	0
198	20230918	163900	1294424080	9600	9600	9600	9600	0
199	20230918	163800	1294424080	9600	9600	9600	9600	0
200	20230918	163700	1294424080	9600	9600	9600	9600	0
201	20230918	163600	1294424080	9600	9600	9600	9600	0
202	20230918	163500	1294424080	9600	9600	9600	9600	0
203	20230918	163400	1294424080	9600	9600	9600	9600	0
204	20230918	163300	1294424080	9600	9600	9600	9600	0
205	20230918	163200	1294424080	9600	9600	9600	9600	0
206	20230918	163100	1294424080	9600	9600	9600	9600	0
207	20230918	163000	1294424080	9600	9600	9600	9600	0
208	20230918	162900	1294424080	9600	9600	9600	9600	0
209	20230918	162800	1294424080	9600	9600	9600	9600	0
210	20230918	162700	1294424080	9600	9600	9600	9600	0
211	20230918	162600	1294424080	9600	9600	9600	9600	0
212	20230918	162500	1294424080	9600	9600	9600	9600	15902
213	20230918	162400	1294424080	9600	9600	9600	9600	0
214	20230918	162300	1294424080	9600	9600	9600	9600	0
215	20230918	162200	1294424080	9600	9600	9600	9600	0
216	20230918	162100	1294424080	9600	9600	9600	9600	0
217	20230918	162000	1294424080	9600	9600	9600	9600	0
218	20230918	161900	1294424080	9600	9600	9600	9600	0
219	20230918	161800	1294424080	9600	9600	9600	9600	0
220	20230918	161700	1294424080	9600	9600	9600	9600	0
221	20230918	161600	1294424080	9600	9600	9600	9600	0
222	20230918	161500	1294424080	9600	9600	9600	9600	0
223	20230918	161400	1294424080	9600	9600	9600	9600	0
224	20230918	161300	1294424080	9600	9600	9600	9600	0
225	20230918	161200	1294424080	9600	9600	9600	9600	0
226	20230918	161100	1294424080	9600	9600	9600	9600	0
227	20230918	161000	1294424080	9600	9600	9600	9600	0
228	20230918	160900	1294424080	9600	9600	9600	9600	0
229	20230918	160800	1294424080	9600	9600	9600	9600	0
230	20230918	160700	1294424080	9600	9600	9600	9600	0
231	20230918	160600	1294424080	9600	9600	9600	9600	0
232	20230918	160500	1294424080	9600	9600	9600	9600	0
233	20230918	160400	1294424080	9600	9600	9600	9600	0
234	20230918	160300	1294424080	9600	9600	9600	9600	0
235	20230918	160200	1294424080	9600	9600	9600	9600	0
236	20230918	160100	1294424080	9600	9600	9600	9600	0
237	20230918	160000	1294424080	9600	9600	9600	9600	0
238	20230918	155900	1294424080	9600	9600	9600	9600	0
239	20230918	155800	1294424080	9600	9600	9600	9600	0
240	20230918	155700	1294424080	9600	9600	9600	9600	0
241	20230918	155600	1294424080	9600	9600	9600	9600	0
242	20230918	155500	1294424080	9600	9600	9600	9600	15902
243	20230918	155400	1294424080	9600	9600	9600	9600	0
244	20230918	155300	1294424080	9600	9600	9600	9600	0
245	20230918	155200	1294424080	9600	9600	9600	9600	0
246	20230918	155100	1294424080	9600	9600	9600	9600	0
247	20230918	155000	1294424080	9600	9600	9600	9600	0
248	20230918	154900	1294424080	9600	9600	9600	9600	0
249	20230918	154800	1294424080	9600	9600	9600	9600	0
250	20230918	154700	1294424080	9600	9600	9600	9600	0
251	20230918	154600	1294424080	9600	9600	9600	9600	0
252	20230918	154500	1294424080	9600	9600	9600	9600	0
253	20230918	154400	1294424080	9600	9600	9600	9600	0
254	20230918	154300	1294424080	9600	9600	9600	9600	0
255	20230918	154200	1294424080	9600	9600	9600	9600	0
256	20230918	154100	1294424080	9600	9600	9600	9600	0
257	20230918	154000	1294424080	9600	9600	9600	9600	0
258	20230918	153900	1294424080	9600	9600	9600	9600	0
259	20230918	153800	1294424080	9600	9600	9600	9600	0
260	20230918	153700	1294424080	9600	9600	9600	9600	0
261	20230918	153600	1294424080	9600	9600	9600	9600	0
262	20230918	153500	1294424080	9600	9600	9600	9600	0
263	20230918	153400	1294424080	9600	9600	9600	9600	0
264	20230918	153300	1294424080	9600	9600	9600	9600	0
265	20230918	153200	1294424080	9600	9600	9600	9600	0
266	20230918	153100	1294424080	9600	9600	9600	9600	0
267	20230918	153000	1294424080	9600	9600	9600	9600	15902
268	20230918	152900	1141764880	9650	9650	9650	9650	0
269	20230918	152800	1141764880	9650	9650	9650	9650	0
270	20230918	152700	1141764880	9650	9650	9650	9650	0
271	20230918	152600	1141764880	9650	9650	9650	9650	0
272	20230918	152500	1141764880	9650	9650	9650	9650	0
273	20230918	152400	1141764880	9650	9650	9650	9650	0
274	20230918	152300	1141764880	9650	9650	9650	9650	0
275	20230918	152200	1141764880	9650	9650	9650	9650	0
276	20230918	152100	1141764880	9650	9650	9650	9650	0
277	20230918	152000	1141764880	9650	9650	9650	9650	0
278	20230918	151900	1141764880	9650	9650	9650	9650	179
279	20230918	151800	1140037530	9630	9620	9630	9620	604
280	20230918	151700	1134221320	9630	9660	9660	9620	3150
281	20230918	151600	1103879360	9670	9640	9670	9630	1022
282	20230918	151500	1094031720	9640	9640	9650	9640	204
283	20230918	151400	1092065140	9680	9680	9680	9680	99
284	20230918	151300	1091106820	9660	9660	9660	9660	1
285	20230918	151200	1091097160	9670	9660	9670	9660	42
286	20230918	151100	1090691030	9630	9630	9630	9630	0
287	20230918	151000	1090691030	9630	9650	9660	9630	99
288	20230918	150900	1089737530	9650	9630	9650	9630	54
289	20230918	150800	1089217490	9630	9650	9650	9630	165
290	20230918	150700	1087626300	9640	9640	9640	9640	208
291	20230918	150600	1085621180	9700	9630	9700	9630	957
292	20230918	150500	1076401270	9620	9660	9660	9620	13559
293	20230918	150400	945778860	9680	9670	9680	9670	105
294	20230918	150300	944762770	9640	9670	9680	9640	1600
295	20230918	150200	929312730	9650	9660	9660	9650	509
296	20230918	150100	924400420	9660	9660	9660	9660	2
297	20230918	150000	924381100	9650	9650	9650	9650	1
298	20230918	145900	924371450	9650	9650	9650	9650	103
299	20230918	145800	923377500	9670	9670	9670	9670	63
300	20230918	145700	922768290	9650	9670	9670	9650	7794
301	20230918	145600	847515670	9670	9670	9670	9670	110
302	20230918	145500	846451970	9670	9670	9670	9670	7
303	20230918	145400	846384280	9680	9680	9680	9680	259
304	20230918	145300	843877160	9680	9680	9680	9680	0
305	20230918	145200	843877160	9680	9680	9680	9680	2951
306	20230918	145100	815311480	9680	9680	9680	9680	586
307	20230918	145000	809639000	9670	9670	9670	9670	300
308	20230918	144900	806738000	9680	9680	9680	9680	23
309	20230918	144800	806515360	9680	9680	9680	9680	441
310	20230918	144700	802246480	9700	9700	9700	9700	100
311	20230918	144600	801276480	9680	9680	9680	9680	1000
312	20230918	144500	791596480	9680	9680	9680	9680	2
313	20230918	144400	791577120	9680	9710	9710	9680	2181
314	20230918	144300	770459040	9720	9720	9720	9720	0
315	20230918	144200	770459040	9720	9680	9720	9680	1098
316	20230918	144100	759827160	9680	9680	9680	9680	0
317	20230918	144000	759827160	9680	9690	9690	9680	512
318	20230918	143900	754870880	9690	9700	9700	9690	171
319	20230918	143800	753213880	9700	9700	9700	9700	20
320	20230918	143700	753019880	9700	9700	9700	9700	43
321	20230918	143600	752602780	9700	9700	9700	9700	0
322	20230918	143500	752602780	9700	9700	9700	9700	2
323	20230918	143400	752583380	9690	9700	9700	9690	1021
324	20230918	143300	742684930	9700	9700	9700	9700	0
325	20230918	143200	742684930	9700	9700	9700	9700	0
326	20230918	143100	742684930	9700	9700	9700	9700	280
327	20230918	143000	739968930	9710	9710	9710	9710	159
328	20230918	142900	738425040	9710	9710	9710	9710	1
329	20230918	142800	738415330	9710	9710	9710	9710	144
330	20230918	142700	737017090	9710	9710	9710	9710	20
331	20230918	142600	736822890	9710	9710	9710	9710	21
332	20230918	142500	736618980	9710	9710	9710	9710	0
333	20230918	142400	736618980	9710	9710	9710	9710	0
334	20230918	142300	736618980	9710	9710	9710	9710	898
335	20230918	142200	727899400	9700	9700	9700	9700	12
336	20230918	142100	727783000	9700	9700	9700	9700	0
337	20230918	142000	727783000	9700	9700	9700	9700	0
338	20230918	141900	727783000	9700	9700	9700	9700	101
339	20230918	141800	726803300	9700	9700	9700	9700	0
340	20230918	141700	726803300	9700	9700	9700	9700	24
341	20230918	141600	726570500	9700	9720	9720	9700	166
342	20230918	141500	724959260	9710	9710	9710	9710	0
343	20230918	141400	724959260	9710	9710	9710	9710	0
344	20230918	141300	724959260	9710	9710	9710	9710	0
345	20230918	141200	724959260	9710	9740	9740	9710	300
346	20230918	141100	722043180	9750	9750	9750	9750	0
347	20230918	141000	722043180	9750	9750	9750	9750	0
348	20230918	140900	722043180	9750	9750	9750	9750	0
349	20230918	140800	722043180	9750	9750	9750	9750	0
350	20230918	140700	722043180	9750	9750	9750	9750	0
351	20230918	140600	722043180	9750	9750	9750	9750	0
352	20230918	140500	722043180	9750	9750	9750	9750	4
353	20230918	140400	722004180	9730	9730	9730	9730	0
354	20230918	140300	722004180	9730	9730	9730	9730	0
355	20230918	140200	722004180	9730	9730	9730	9730	0
356	20230918	140100	722004180	9730	9730	9730	9730	0
357	20230918	140000	722004180	9730	9730	9730	9730	200
358	20230918	135900	720058180	9740	9740	9740	9740	1
359	20230918	135800	720048440	9700	9700	9700	9700	0
360	20230918	135700	720048440	9700	9700	9700	9700	10
361	20230918	135600	719951440	9700	9710	9710	9700	52
362	20230918	135500	719446630	9700	9690	9700	9690	5195
363	20230918	135400	669055270	9700	9720	9720	9700	1525
364	20230918	135300	654259640	9740	9740	9740	9740	1
365	20230918	135200	654249900	9700	9740	9740	9700	5000
366	20230918	135100	605688930	9750	9750	9750	9750	72
367	20230918	135000	604986930	9760	9760	9760	9760	0
368	20230918	134900	604986930	9760	9760	9760	9760	0
369	20230918	134800	604986930	9760	9760	9760	9760	50
370	20230918	134700	604498930	9760	9760	9760	9760	0
371	20230918	134600	604498930	9760	9760	9760	9760	20
372	20230918	134500	604303730	9760	9760	9760	9760	0
373	20230918	134400	604303730	9760	9760	9760	9760	10
374	20230918	134300	604206130	9760	9760	9760	9760	0
375	20230918	134200	604206130	9760	9760	9760	9760	0
376	20230918	134100	604206130	9760	9760	9760	9760	0
377	20230918	134000	604206130	9760	9760	9760	9760	20
378	20230918	133900	604010930	9760	9760	9760	9760	0
379	20230918	133800	604010930	9760	9760	9760	9760	0
380	20230918	133700	604010930	9760	9760	9760	9760	0
381	20230918	133600	604010930	9760	9750	9760	9740	35
382	20230918	133500	603669900	9760	9760	9760	9760	127
383	20230918	133400	602430380	9750	9750	9750	9750	83
384	20230918	133300	601621130	9750	9750	9750	9750	17
385	20230918	133200	601455380	9750	9750	9750	9750	101
386	20230918	133100	600470630	9740	9740	9740	9740	188
387	20230918	133000	598639510	9740	9740	9740	9740	0
388	20230918	132900	598639510	9740	9740	9740	9740	5
389	20230918	132800	598590810	9740	9740	9740	9740	0
390	20230918	132700	598590810	9740	9740	9740	9740	217
391	20230918	132600	596477230	9720	9720	9720	9720	26
392	20230918	132500	596224510	9740	9740	9740	9740	0
393	20230918	132400	596224510	9740	9740	9740	9740	0
394	20230918	132300	596224510	9740	9740	9740	9740	0
395	20230918	132200	596224510	9740	9740	9740	9740	0
396	20230918	132100	596224510	9740	9740	9740	9740	0
397	20230918	132000	596224510	9740	9740	9740	9740	0
398	20230918	131900	596224510	9740	9740	9740	9740	1
399	20230918	131800	596214770	9740	9740	9740	9740	0
400	20230918	131700	596214770	9740	9740	9740	9740	0
401	20230918	131600	596214770	9740	9740	9740	9740	0
402	20230918	131500	596214770	9740	9740	9740	9740	0
403	20230918	131400	596214770	9740	9740	9740	9740	0
404	20230918	131300	596214770	9740	9740	9740	9740	0
405	20230918	131200	596214770	9740	9740	9740	9740	0
406	20230918	131100	596214770	9740	9740	9740	9740	0
407	20230918	131000	596214770	9740	9740	9740	9740	10
408	20230918	130900	596117370	9740	9730	9740	9730	200
409	20230918	130800	594169530	9740	9740	9740	9740	46
410	20230918	130700	593721490	9740	9730	9740	9730	10
411	20230918	130600	593624100	9730	9730	9730	9730	0
412	20230918	130500	593624100	9730	9730	9730	9730	2
413	20230918	130400	593604640	9720	9720	9720	9720	0
414	20230918	130300	593604640	9720	9720	9720	9720	51
415	20230918	130200	593108920	9720	9720	9720	9720	0
416	20230918	130100	593108920	9720	9720	9720	9720	0
417	20230918	130000	593108920	9720	9720	9720	9720	10
418	20230918	125900	593011720	9720	9720	9720	9720	154
419	20230918	125800	591514840	9720	9720	9720	9720	0
420	20230918	125700	591514840	9720	9720	9720	9720	0
421	20230918	125600	591514840	9720	9720	9720	9720	0
422	20230918	125500	591514840	9720	9720	9720	9720	157
423	20230918	125400	589988800	9710	9710	9710	9710	462
424	20230918	125300	585502780	9710	9710	9710	9710	0
425	20230918	125200	585502780	9710	9710	9710	9710	0
426	20230918	125100	585502780	9710	9710	9710	9710	0
427	20230918	125000	585502780	9710	9710	9710	9710	4
428	20230918	124900	585463940	9720	9720	9720	9720	0
429	20230918	124800	585463940	9720	9720	9720	9720	543
430	20230918	124700	580185980	9740	9740	9740	9740	0
431	20230918	124600	580185980	9740	9740	9740	9740	0
432	20230918	124500	580185980	9740	9740	9740	9740	0
433	20230918	124400	580185980	9740	9740	9740	9740	0
434	20230918	124300	580185980	9740	9740	9740	9740	0
435	20230918	124200	580185980	9740	9740	9740	9740	0
436	20230918	124100	580185980	9740	9740	9740	9740	4
437	20230918	124000	580147020	9740	9740	9740	9740	0
438	20230918	123900	580147020	9740	9740	9740	9740	0
439	20230918	123800	580147020	9740	9740	9740	9740	0
440	20230918	123700	580147020	9740	9740	9740	9740	1
441	20230918	123600	580137280	9720	9720	9720	9720	0
442	20230918	123500	580137280	9720	9720	9720	9720	0
443	20230918	123400	580137280	9720	9720	9720	9720	2
444	20230918	123300	580117840	9740	9740	9740	9740	1
445	20230918	123200	580108100	9710	9710	9710	9710	0
446	20230918	123100	580108100	9710	9720	9720	9710	200
447	20230918	123000	578165400	9750	9740	9750	9740	84
448	20230918	122900	577346410	9720	9720	9720	9720	200
449	20230918	122800	575402410	9720	9720	9720	9720	0
450	20230918	122700	575402410	9720	9720	9720	9720	54
451	20230918	122600	574877530	9760	9760	9760	9760	0
452	20230918	122500	574877530	9760	9760	9760	9760	0
453	20230918	122400	574877530	9760	9750	9760	9750	35
454	20230918	122300	574535990	9730	9730	9730	9730	0
455	20230918	122200	574535990	9730	9730	9730	9730	1
456	20230918	122100	574526260	9720	9720	9720	9720	0
457	20230918	122000	574526260	9720	9720	9720	9720	0
458	20230918	121900	574526260	9720	9720	9720	9720	180
459	20230918	121800	572776660	9730	9730	9730	9730	13
460	20230918	121700	572650170	9740	9740	9740	9740	0
461	20230918	121600	572650170	9740	9750	9750	9740	11
462	20230918	121500	572542990	9760	9760	9760	9760	0
463	20230918	121400	572542990	9760	9760	9760	9760	194
464	20230918	121300	570649550	9760	9760	9760	9760	28
465	20230918	121200	570376270	9760	9760	9760	9760	0
466	20230918	121100	570376270	9760	9760	9760	9760	0
467	20230918	121000	570376270	9760	9760	9760	9760	0
468	20230918	120900	570376270	9760	9760	9760	9760	0
469	20230918	120800	570376270	9760	9760	9760	9760	0
470	20230918	120700	570376270	9760	9760	9760	9760	0
471	20230918	120600	570376270	9760	9760	9760	9760	0
472	20230918	120500	570376270	9760	9760	9760	9760	0
473	20230918	120400	570376270	9760	9760	9760	9760	0
474	20230918	120300	570376270	9760	9760	9760	9760	0
475	20230918	120200	570376270	9760	9760	9760	9760	0
476	20230918	120100	570376270	9760	9760	9760	9760	0
477	20230918	120000	570376270	9760	9760	9760	9760	31
478	20230918	115900	570073710	9760	9760	9760	9760	5
479	20230918	115800	570024910	9760	9760	9760	9760	56
480	20230918	115700	569478350	9750	9750	9750	9750	184
481	20230918	115600	567684350	9760	9760	9760	9760	6
482	20230918	115500	567625790	9760	9760	9760	9760	1
483	20230918	115400	567616030	9760	9760	9760	9760	2
484	20230918	115300	567596510	9760	9760	9760	9760	0
485	20230918	115200	567596510	9760	9760	9760	9760	0
486	20230918	115100	567596510	9760	9760	9760	9760	258
487	20230918	115000	565078430	9770	9770	9770	9770	0
488	20230918	114900	565078430	9770	9770	9770	9770	0
489	20230918	114800	565078430	9770	9760	9770	9760	62
490	20230918	114700	564472700	9760	9760	9760	9760	0
491	20230918	114600	564472700	9760	9760	9760	9760	0
492	20230918	114500	564472700	9760	9760	9760	9760	0
493	20230918	114400	564472700	9760	9760	9760	9760	1
494	20230918	114300	564462940	9770	9770	9770	9770	18
495	20230918	114200	564287080	9770	9730	9770	9730	301
496	20230918	114100	561358310	9740	9740	9740	9740	20
497	20230918	114000	561163510	9770	9770	9770	9770	0
498	20230918	113900	561163510	9770	9770	9770	9770	0
499	20230918	113800	561163510	9770	9770	9770	9770	129
500	20230918	113700	559903180	9770	9770	9770	9770	0
501	20230918	113600	559903180	9770	9770	9770	9770	100
502	20230918	113500	558926180	9770	9770	9770	9770	0
503	20230918	113400	558926180	9770	9770	9770	9770	0
504	20230918	113300	558926180	9770	9770	9770	9770	0
505	20230918	113200	558926180	9770	9770	9770	9770	2
506	20230918	113100	558906640	9770	9760	9770	9760	700
507	20230918	113000	552071140	9760	9760	9760	9760	0
508	20230918	112900	552071140	9760	9760	9760	9760	0
509	20230918	112800	552071140	9760	9760	9760	9760	0
510	20230918	112700	552071140	9760	9760	9760	9760	1
511	20230918	112600	552061380	9730	9730	9730	9730	0
512	20230918	112500	552061380	9730	9730	9730	9730	9
513	20230918	112400	551973810	9730	9730	9730	9730	0
514	20230918	112300	551973810	9730	9730	9730	9730	155
515	20230918	112200	550465660	9740	9740	9740	9740	267
516	20230918	112100	547865080	9740	9740	9740	9740	1
517	20230918	112000	547855340	9740	9740	9740	9740	500
518	20230918	111900	542985340	9760	9760	9760	9760	0
519	20230918	111800	542985340	9760	9760	9760	9760	27
520	20230918	111700	542721820	9760	9760	9760	9760	0
521	20230918	111600	542721820	9760	9760	9760	9760	50
522	20230918	111500	542233820	9760	9730	9760	9730	12
523	20230918	111400	542117030	9750	9750	9750	9750	1005
524	20230918	111300	532318280	9750	9750	9750	9750	0
525	20230918	111200	532318280	9750	9750	9750	9750	1
526	20230918	111100	532308530	9750	9730	9750	9730	2
527	20230918	111000	532289050	9730	9750	9750	9730	11
528	20230918	110900	532182000	9730	9730	9730	9730	77
529	20230918	110800	531432790	9760	9760	9760	9760	0
530	20230918	110700	531432790	9760	9760	9760	9760	520
531	20230918	110600	526357590	9760	9760	9760	9760	500
532	20230918	110500	521477590	9760	9760	9760	9760	0
533	20230918	110400	521477590	9760	9760	9760	9760	0
534	20230918	110300	521477590	9760	9760	9760	9760	0
535	20230918	110200	521477590	9760	9760	9760	9760	0
536	20230918	110100	521477590	9760	9760	9760	9760	1
537	20230918	110000	521467830	9730	9730	9730	9730	0
538	20230918	105900	521467830	9730	9760	9760	9730	4
539	20230918	105800	521428820	9760	9750	9760	9750	397
540	20230918	105700	517554220	9750	9750	9750	9750	50
541	20230918	105600	517066720	9750	9730	9750	9730	86
542	20230918	105500	516228880	9730	9730	9730	9730	148
543	20230918	105400	514788840	9730	9730	9730	9730	1
544	20230918	105300	514779110	9720	9720	9720	9720	30
545	20230918	105200	514487510	9720	9720	9720	9720	510
546	20230918	105100	509530310	9720	9720	9720	9720	20
547	20230918	105000	509335910	9720	9720	9720	9700	21
548	20230918	104900	509132170	9710	9710	9710	9710	100
549	20230918	104800	508161170	9710	9710	9710	9710	0
550	20230918	104700	508161170	9710	9710	9710	9710	369
551	20230918	104600	504578180	9710	9710	9710	9710	0
552	20230918	104500	504578180	9710	9710	9710	9710	0
553	20230918	104400	504578180	9710	9710	9710	9710	1
554	20230918	104300	504568470	9700	9700	9700	9700	0
555	20230918	104200	504568470	9700	9700	9700	9700	0
556	20230918	104100	504568470	9700	9700	9700	9700	17
557	20230918	104000	504403570	9700	9700	9700	9700	10
558	20230918	103900	504306570	9700	9700	9700	9700	10
559	20230918	103800	504209570	9700	9700	9700	9700	113
560	20230918	103700	503113470	9700	9700	9700	9700	2
561	20230918	103600	503094070	9700	9700	9700	9700	0
562	20230918	103500	503094070	9700	9700	9700	9700	30
563	20230918	103400	502803070	9700	9700	9700	9700	338
564	20230918	103300	499524470	9700	9710	9710	9700	650
565	20230918	103200	493219430	9710	9710	9710	9710	30
566	20230918	103100	492928130	9710	9710	9710	9710	0
567	20230918	103000	492928130	9710	9710	9710	9710	42
568	20230918	102900	492520310	9710	9710	9710	9710	32
569	20230918	102800	492209590	9710	9700	9710	9700	104
570	20230918	102700	491199770	9700	9700	9700	9700	358
571	20230918	102600	487727170	9720	9720	9720	9720	34
572	20230918	102500	487396690	9720	9710	9720	9710	385
573	20230918	102400	483654990	9710	9710	9710	9710	0
574	20230918	102300	483654990	9710	9710	9710	9710	0
575	20230918	102200	483654990	9710	9710	9710	9710	0
576	20230918	102100	483654990	9710	9710	9710	9710	0
577	20230918	102000	483654990	9710	9710	9710	9710	0
578	20230918	101900	483654990	9710	9710	9710	9710	53
579	20230918	101800	483140360	9710	9700	9710	9700	3
580	20230918	101700	483111250	9700	9700	9700	9700	7
581	20230918	101600	483043350	9700	9710	9710	9700	200
582	20230918	101500	481102350	9710	9700	9710	9700	85
583	20230918	101400	480277350	9700	9700	9700	9700	288
584	20230918	101300	477483750	9700	9700	9700	9700	0
585	20230918	101200	477483750	9700	9700	9700	9700	105
586	20230918	101100	476465250	9700	9700	9700	9700	600
587	20230918	101000	470645250	9700	9700	9700	9700	3
588	20230918	100900	470616150	9710	9710	9710	9710	100
589	20230918	100800	469645150	9710	9710	9710	9710	27
590	20230918	100700	469382980	9700	9700	9700	9700	0
591	20230918	100600	469382980	9700	9700	9700	9700	220
592	20230918	100500	467248980	9720	9720	9720	9720	0
593	20230918	100400	467248980	9720	9720	9720	9720	0
594	20230918	100300	467248980	9720	9720	9720	9720	0
595	20230918	100200	467248980	9720	9680	9720	9680	1004
596	20230918	100100	457516120	9680	9680	9680	9680	12
597	20230918	100000	457399960	9680	9680	9680	9680	0
598	20230918	095900	457399960	9680	9700	9700	9680	101
599	20230918	095800	456422260	9680	9700	9700	9670	447
600	20230918	095700	452089170	9700	9670	9700	9670	1037
601	20230918	095600	442037700	9690	9690	9690	9690	1
602	20230918	095500	442028010	9650	9650	9650	9650	10
603	20230918	095400	441931510	9640	9650	9690	9640	1075
604	20230918	095300	431556220	9640	9670	9670	9640	1828
605	20230918	095200	413925710	9680	9680	9680	9680	5
606	20230918	095100	413877310	9670	9670	9670	9670	0
607	20230918	095000	413877310	9670	9670	9670	9670	4
608	20230918	094900	413838630	9700	9660	9700	9660	26
609	20230918	094800	413587430	9660	9660	9660	9660	0
610	20230918	094700	413587430	9660	9660	9660	9660	1027
611	20230918	094600	403666610	9660	9660	9660	9660	100
612	20230918	094500	402700610	9660	9640	9660	9620	4590
613	20230918	094400	358476540	9640	9640	9640	9640	144
614	20230918	094300	357088380	9640	9640	9640	9640	1322
615	20230918	094200	344344300	9650	9640	9660	9640	115
616	20230918	094100	343235410	9640	9640	9640	9640	10
617	20230918	094000	343139010	9680	9660	9680	9660	73
618	20230918	093900	342432390	9640	9670	9700	9640	1010
619	20230918	093800	332670050	9650	9650	9650	9650	233
620	20230918	093700	330421600	9660	9670	9670	9660	11
621	20230918	093600	330315330	9650	9640	9690	9640	1552
622	20230918	093500	315343070	9650	9650	9650	9650	76
623	20230918	093400	314609670	9650	9650	9650	9650	248
624	20230918	093300	312216470	9650	9670	9670	9650	301
625	20230918	093200	309311800	9650	9660	9660	9650	117
626	20230918	093100	308181750	9660	9660	9660	9640	3211
627	20230918	093000	277199560	9670	9670	9670	9670	0
628	20230918	092900	277199560	9670	9690	9690	9670	36
629	20230918	092800	276851410	9700	9670	9700	9670	3
630	20230918	092700	276822350	9660	9660	9660	9660	100
631	20230918	092600	275856350	9660	9660	9660	9660	1051
632	20230918	092500	265703690	9660	9660	9660	9660	0
633	20230918	092400	265703690	9660	9660	9660	9660	102
634	20230918	092300	264718370	9660	9660	9660	9660	335
635	20230918	092200	261482270	9660	9660	9660	9660	0
636	20230918	092100	261482270	9660	9680	9680	9660	128
637	20230918	092000	260244760	9660	9700	9700	9660	1109
638	20230918	091900	249523390	9700	9700	9700	9700	5
639	20230918	091800	249474890	9680	9690	9690	9670	238
640	20230918	091700	247171720	9680	9690	9690	9680	5
641	20230918	091600	247123310	9670	9680	9680	9670	1123
642	20230918	091500	236259500	9680	9720	9720	9680	537
643	20230918	091400	231051850	9720	9740	9740	9720	153
644	20230918	091300	229562030	9740	9740	9740	9740	50
645	20230918	091200	229075030	9740	9740	9740	9740	40
646	20230918	091100	228685430	9740	9740	9740	9740	107
647	20230918	091000	227643250	9750	9750	9750	9750	60
648	20230918	090900	227058250	9750	9710	9750	9680	1502
649	20230918	090800	212489570	9710	9680	9720	9680	78
650	20230918	090700	211732430	9680	9680	9680	9680	200
651	20230918	090600	209796430	9680	9680	9680	9680	1287
652	20230918	090500	197338270	9680	9710	9730	9680	580
653	20230918	090400	191707100	9670	9680	9700	9630	2361
654	20230918	090300	168871260	9680	9640	9680	9640	356
655	20230918	090200	165429610	9630	9700	9700	9610	5141
656	20230918	090100	115847580	9700	9760	9760	9690	502
657	20230918	090000	110974400	9790	9650	9790	9610	11513