KissMeData/119830/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195100	862912290	9690	9690	9690	9690	1819
3	20230919	195000	862912290	9690	9690	9690	9690	0
4	20230919	194900	862912290	9690	9690	9690	9690	0
5	20230919	194800	862912290	9690	9690	9690	9690	0
6	20230919	194700	862912290	9690	9690	9690	9690	0
7	20230919	194600	862912290	9690	9690	9690	9690	0
8	20230919	194500	862912290	9690	9690	9690	9690	0
9	20230919	194400	862912290	9690	9690	9690	9690	0
10	20230919	194300	862912290	9690	9690	9690	9690	0
11	20230919	194200	862912290	9690	9690	9690	9690	0
12	20230919	194100	862912290	9690	9690	9690	9690	0
13	20230919	194000	862912290	9690	9690	9690	9690	0
14	20230919	193900	862912290	9690	9690	9690	9690	0
15	20230919	193800	862912290	9690	9690	9690	9690	0
16	20230919	193700	862912290	9690	9690	9690	9690	0
17	20230919	193600	862912290	9690	9690	9690	9690	0
18	20230919	193500	862912290	9690	9690	9690	9690	0
19	20230919	193400	862912290	9690	9690	9690	9690	0
20	20230919	193300	862912290	9690	9690	9690	9690	0
21	20230919	193200	862912290	9690	9690	9690	9690	0
22	20230919	193100	862912290	9690	9690	9690	9690	0
23	20230919	193000	862912290	9690	9690	9690	9690	0
24	20230919	192900	862912290	9690	9690	9690	9690	0
25	20230919	192800	862912290	9690	9690	9690	9690	0
26	20230919	192700	862912290	9690	9690	9690	9690	0
27	20230919	192600	862912290	9690	9690	9690	9690	0
28	20230919	192500	862912290	9690	9690	9690	9690	0
29	20230919	192400	862912290	9690	9690	9690	9690	0
30	20230919	192300	862912290	9690	9690	9690	9690	0
31	20230919	192200	862912290	9690	9690	9690	9690	0
32	20230919	192100	862912290	9690	9690	9690	9690	1819
33	20230919	192000	862912290	9690	9690	9690	9690	0
34	20230919	191900	862912290	9690	9690	9690	9690	0
35	20230919	191800	862912290	9690	9690	9690	9690	0
36	20230919	191700	862912290	9690	9690	9690	9690	0
37	20230919	191600	862912290	9690	9690	9690	9690	0
38	20230919	191500	862912290	9690	9690	9690	9690	0
39	20230919	191400	862912290	9690	9690	9690	9690	0
40	20230919	191300	862912290	9690	9690	9690	9690	0
41	20230919	191200	862912290	9690	9690	9690	9690	0
42	20230919	191100	862912290	9690	9690	9690	9690	0
43	20230919	191000	862912290	9690	9690	9690	9690	0
44	20230919	190900	862912290	9690	9690	9690	9690	0
45	20230919	190800	862912290	9690	9690	9690	9690	0
46	20230919	190700	862912290	9690	9690	9690	9690	0
47	20230919	190600	862912290	9690	9690	9690	9690	0
48	20230919	190500	862912290	9690	9690	9690	9690	0
49	20230919	190400	862912290	9690	9690	9690	9690	0
50	20230919	190300	862912290	9690	9690	9690	9690	0
51	20230919	190200	862912290	9690	9690	9690	9690	0
52	20230919	190100	862912290	9690	9690	9690	9690	0
53	20230919	190000	862912290	9690	9690	9690	9690	0
54	20230919	185900	862912290	9690	9690	9690	9690	0
55	20230919	185800	862912290	9690	9690	9690	9690	0
56	20230919	185700	862912290	9690	9690	9690	9690	0
57	20230919	185600	862912290	9690	9690	9690	9690	0
58	20230919	185500	862912290	9690	9690	9690	9690	0
59	20230919	185400	862912290	9690	9690	9690	9690	0
60	20230919	185300	862912290	9690	9690	9690	9690	0
61	20230919	185200	862912290	9690	9690	9690	9690	0
62	20230919	185100	862912290	9690	9690	9690	9690	1819
63	20230919	185000	862912290	9690	9690	9690	9690	0
64	20230919	184900	862912290	9690	9690	9690	9690	0
65	20230919	184800	862912290	9690	9690	9690	9690	0
66	20230919	184700	862912290	9690	9690	9690	9690	0
67	20230919	184600	862912290	9690	9690	9690	9690	0
68	20230919	184500	862912290	9690	9690	9690	9690	0
69	20230919	184400	862912290	9690	9690	9690	9690	0
70	20230919	184300	862912290	9690	9690	9690	9690	0
71	20230919	184200	862912290	9690	9690	9690	9690	0
72	20230919	184100	862912290	9690	9690	9690	9690	0
73	20230919	184000	862912290	9690	9690	9690	9690	0
74	20230919	183900	862912290	9690	9690	9690	9690	0
75	20230919	183800	862912290	9690	9690	9690	9690	0
76	20230919	183700	862912290	9690	9690	9690	9690	0
77	20230919	183600	862912290	9690	9690	9690	9690	0
78	20230919	183500	862912290	9690	9690	9690	9690	0
79	20230919	183400	862912290	9690	9690	9690	9690	0
80	20230919	183300	862912290	9690	9690	9690	9690	0
81	20230919	183200	862912290	9690	9690	9690	9690	0
82	20230919	183100	862912290	9690	9690	9690	9690	0
83	20230919	183000	862912290	9690	9690	9690	9690	0
84	20230919	182900	862912290	9690	9690	9690	9690	0
85	20230919	182800	862912290	9690	9690	9690	9690	0
86	20230919	182700	862912290	9690	9690	9690	9690	0
87	20230919	182600	862912290	9690	9690	9690	9690	0
88	20230919	182500	862912290	9690	9690	9690	9690	0
89	20230919	182400	862912290	9690	9690	9690	9690	0
90	20230919	182300	862912290	9690	9690	9690	9690	0
91	20230919	182200	862912290	9690	9690	9690	9690	0
92	20230919	182100	862912290	9690	9690	9690	9690	1819
93	20230919	182000	862912290	9690	9690	9690	9690	0
94	20230919	181900	862912290	9690	9690	9690	9690	0
95	20230919	181800	862912290	9690	9690	9690	9690	0
96	20230919	181700	862912290	9690	9690	9690	9690	0
97	20230919	181600	862912290	9690	9690	9690	9690	0
98	20230919	181500	862912290	9690	9690	9690	9690	0
99	20230919	181400	862912290	9690	9690	9690	9690	0
100	20230919	181300	862912290	9690	9690	9690	9690	0
101	20230919	181200	862912290	9690	9690	9690	9690	0
102	20230919	181100	862912290	9690	9690	9690	9690	0
103	20230919	181000	862912290	9690	9690	9690	9690	0
104	20230919	180900	862912290	9690	9690	9690	9690	0
105	20230919	180800	862912290	9690	9690	9690	9690	0
106	20230919	180700	862912290	9690	9690	9690	9690	0
107	20230919	180600	862912290	9690	9690	9690	9690	0
108	20230919	180500	862912290	9690	9690	9690	9690	0
109	20230919	180400	862912290	9690	9690	9690	9690	0
110	20230919	180300	862912290	9690	9690	9690	9690	0
111	20230919	180200	862912290	9690	9690	9690	9690	0
112	20230919	180100	862912290	9690	9690	9690	9690	0
113	20230919	180000	862912290	9690	9690	9690	9690	0
114	20230919	175900	862912290	9690	9690	9690	9690	0
115	20230919	175800	862912290	9690	9690	9690	9690	0
116	20230919	175700	862912290	9690	9690	9690	9690	0
117	20230919	175600	862912290	9690	9690	9690	9690	0
118	20230919	175500	862912290	9690	9690	9690	9690	0
119	20230919	175400	862912290	9690	9690	9690	9690	0
120	20230919	175300	862912290	9690	9690	9690	9690	0
121	20230919	175200	862912290	9690	9690	9690	9690	0
122	20230919	175100	862912290	9690	9690	9690	9690	1819
123	20230919	175000	862912290	9690	9690	9690	9690	0
124	20230919	174900	862912290	9690	9690	9690	9690	0
125	20230919	174800	862912290	9690	9690	9690	9690	0
126	20230919	174700	862912290	9690	9690	9690	9690	0
127	20230919	174600	862912290	9690	9690	9690	9690	0
128	20230919	174500	862912290	9690	9690	9690	9690	0
129	20230919	174400	862912290	9690	9690	9690	9690	0
130	20230919	174300	862912290	9690	9690	9690	9690	0
131	20230919	174200	862912290	9690	9690	9690	9690	0
132	20230919	174100	862912290	9690	9690	9690	9690	0
133	20230919	174000	862912290	9690	9690	9690	9690	0
134	20230919	173900	862912290	9690	9690	9690	9690	0
135	20230919	173800	862912290	9690	9690	9690	9690	0
136	20230919	173700	862912290	9690	9690	9690	9690	0
137	20230919	173600	862912290	9690	9690	9690	9690	0
138	20230919	173500	862912290	9690	9690	9690	9690	0
139	20230919	173400	862912290	9690	9690	9690	9690	0
140	20230919	173300	862912290	9690	9690	9690	9690	0
141	20230919	173200	862912290	9690	9690	9690	9690	0
142	20230919	173100	862912290	9690	9690	9690	9690	0
143	20230919	173000	862912290	9690	9690	9690	9690	0
144	20230919	172900	862912290	9690	9690	9690	9690	0
145	20230919	172800	862912290	9690	9690	9690	9690	0
146	20230919	172700	862912290	9690	9690	9690	9690	0
147	20230919	172600	862912290	9690	9690	9690	9690	0
148	20230919	172500	862912290	9690	9690	9690	9690	0
149	20230919	172400	862912290	9690	9690	9690	9690	0
150	20230919	172300	862912290	9690	9690	9690	9690	0
151	20230919	172200	862912290	9690	9690	9690	9690	0
152	20230919	172100	862912290	9690	9690	9690	9690	1819
153	20230919	172000	862912290	9690	9690	9690	9690	0
154	20230919	171900	862912290	9690	9690	9690	9690	0
155	20230919	171800	862912290	9690	9690	9690	9690	0
156	20230919	171700	862912290	9690	9690	9690	9690	0
157	20230919	171600	862912290	9690	9690	9690	9690	0
158	20230919	171500	862912290	9690	9690	9690	9690	0
159	20230919	171400	862912290	9690	9690	9690	9690	0
160	20230919	171300	862912290	9690	9690	9690	9690	0
161	20230919	171200	862912290	9690	9690	9690	9690	0
162	20230919	171100	862912290	9690	9690	9690	9690	0
163	20230919	171000	862912290	9690	9690	9690	9690	0
164	20230919	170900	862912290	9690	9690	9690	9690	0
165	20230919	170800	862912290	9690	9690	9690	9690	0
166	20230919	170700	862912290	9690	9690	9690	9690	0
167	20230919	170600	862912290	9690	9690	9690	9690	0
168	20230919	170500	862912290	9690	9690	9690	9690	0
169	20230919	170400	862912290	9690	9690	9690	9690	0
170	20230919	170300	862912290	9690	9690	9690	9690	0
171	20230919	170200	862912290	9690	9690	9690	9690	0
172	20230919	170100	862912290	9690	9690	9690	9690	0
173	20230919	170000	862912290	9690	9690	9690	9690	0
174	20230919	165900	862912290	9690	9690	9690	9690	0
175	20230919	165800	862912290	9690	9690	9690	9690	0
176	20230919	165700	862912290	9690	9690	9690	9690	0
177	20230919	165600	862912290	9690	9690	9690	9690	0
178	20230919	165500	862912290	9690	9690	9690	9690	0
179	20230919	165400	862912290	9690	9690	9690	9690	0
180	20230919	165300	862912290	9690	9690	9690	9690	0
181	20230919	165200	862912290	9690	9690	9690	9690	0
182	20230919	165100	862912290	9690	9690	9690	9690	1819
183	20230919	165000	862912290	9690	9690	9690	9690	0
184	20230919	164900	862912290	9690	9690	9690	9690	0
185	20230919	164800	862912290	9690	9690	9690	9690	0
186	20230919	164700	862912290	9690	9690	9690	9690	0
187	20230919	164600	862912290	9690	9690	9690	9690	0
188	20230919	164500	862912290	9690	9690	9690	9690	0
189	20230919	164400	862912290	9690	9690	9690	9690	0
190	20230919	164300	862912290	9690	9690	9690	9690	0
191	20230919	164200	862912290	9690	9690	9690	9690	0
192	20230919	164100	862912290	9690	9690	9690	9690	0
193	20230919	164000	862912290	9690	9690	9690	9690	0
194	20230919	163900	862912290	9690	9690	9690	9690	0
195	20230919	163800	862912290	9690	9690	9690	9690	0
196	20230919	163700	862912290	9690	9690	9690	9690	0
197	20230919	163600	862912290	9690	9690	9690	9690	0
198	20230919	163500	862912290	9690	9690	9690	9690	0
199	20230919	163400	862912290	9690	9690	9690	9690	0
200	20230919	163300	862912290	9690	9690	9690	9690	0
201	20230919	163200	862912290	9690	9690	9690	9690	0
202	20230919	163100	862912290	9690	9690	9690	9690	0
203	20230919	163000	862912290	9690	9690	9690	9690	0
204	20230919	162900	862912290	9690	9690	9690	9690	0
205	20230919	162800	862912290	9690	9690	9690	9690	0
206	20230919	162700	862912290	9690	9690	9690	9690	0
207	20230919	162600	862912290	9690	9690	9690	9690	0
208	20230919	162500	862912290	9690	9690	9690	9690	0
209	20230919	162400	862912290	9690	9690	9690	9690	0
210	20230919	162300	862912290	9690	9690	9690	9690	0
211	20230919	162200	862912290	9690	9690	9690	9690	0
212	20230919	162100	862912290	9690	9690	9690	9690	1819
213	20230919	162000	862912290	9690	9690	9690	9690	0
214	20230919	161900	862912290	9690	9690	9690	9690	0
215	20230919	161800	862912290	9690	9690	9690	9690	0
216	20230919	161700	862912290	9690	9690	9690	9690	0
217	20230919	161600	862912290	9690	9690	9690	9690	0
218	20230919	161500	862912290	9690	9690	9690	9690	0
219	20230919	161400	862912290	9690	9690	9690	9690	0
220	20230919	161300	862912290	9690	9690	9690	9690	0
221	20230919	161200	862912290	9690	9690	9690	9690	0
222	20230919	161100	862912290	9690	9690	9690	9690	0
223	20230919	161000	862912290	9690	9690	9690	9690	0
224	20230919	160900	862912290	9690	9690	9690	9690	0
225	20230919	160800	862912290	9690	9690	9690	9690	0
226	20230919	160700	862912290	9690	9690	9690	9690	0
227	20230919	160600	862912290	9690	9690	9690	9690	0
228	20230919	160500	862912290	9690	9690	9690	9690	0
229	20230919	160400	862912290	9690	9690	9690	9690	0
230	20230919	160300	862912290	9690	9690	9690	9690	0
231	20230919	160200	862912290	9690	9690	9690	9690	0
232	20230919	160100	862912290	9690	9690	9690	9690	0
233	20230919	160000	862912290	9690	9690	9690	9690	0
234	20230919	155900	862912290	9690	9690	9690	9690	0
235	20230919	155800	862912290	9690	9690	9690	9690	0
236	20230919	155700	862912290	9690	9690	9690	9690	0
237	20230919	155600	862912290	9690	9690	9690	9690	0
238	20230919	155500	862912290	9690	9690	9690	9690	0
239	20230919	155400	862912290	9690	9690	9690	9690	0
240	20230919	155300	862912290	9690	9690	9690	9690	0
241	20230919	155200	862912290	9690	9690	9690	9690	0
242	20230919	155100	862912290	9690	9690	9690	9690	1819
243	20230919	155000	862912290	9690	9690	9690	9690	0
244	20230919	154900	862912290	9690	9690	9690	9690	0
245	20230919	154800	862912290	9690	9690	9690	9690	0
246	20230919	154700	862912290	9690	9690	9690	9690	0
247	20230919	154600	862912290	9690	9690	9690	9690	0
248	20230919	154500	862912290	9690	9690	9690	9690	0
249	20230919	154400	862912290	9690	9690	9690	9690	0
250	20230919	154300	862912290	9690	9690	9690	9690	0
251	20230919	154200	862912290	9690	9690	9690	9690	0
252	20230919	154100	862912290	9690	9690	9690	9690	0
253	20230919	154000	862912290	9690	9690	9690	9690	0
254	20230919	153900	862912290	9690	9690	9690	9690	0
255	20230919	153800	862912290	9690	9690	9690	9690	0
256	20230919	153700	862912290	9690	9690	9690	9690	0
257	20230919	153600	862912290	9690	9690	9690	9690	0
258	20230919	153500	862912290	9690	9690	9690	9690	0
259	20230919	153400	862912290	9690	9690	9690	9690	0
260	20230919	153300	862912290	9690	9690	9690	9690	0
261	20230919	153200	862912290	9690	9690	9690	9690	0
262	20230919	153100	862912290	9690	9690	9690	9690	0
263	20230919	153000	862912290	9690	9690	9690	9690	1819
264	20230919	152900	845286180	9710	9710	9710	9710	0
265	20230919	152800	845286180	9710	9710	9710	9710	0
266	20230919	152700	845286180	9710	9710	9710	9710	0
267	20230919	152600	845286180	9710	9710	9710	9710	0
268	20230919	152500	845286180	9710	9710	9710	9710	0
269	20230919	152400	845286180	9710	9710	9710	9710	0
270	20230919	152300	845286180	9710	9710	9710	9710	0
271	20230919	152200	845286180	9710	9710	9710	9710	0
272	20230919	152100	845286180	9710	9710	9710	9710	0
273	20230919	152000	845286180	9710	9710	9710	9710	0
274	20230919	151900	845286180	9710	9700	9710	9700	323
275	20230919	151800	842152980	9700	9700	9700	9700	355
276	20230919	151700	838709480	9710	9710	9710	9710	1
277	20230919	151600	838699770	9700	9700	9700	9700	337
278	20230919	151500	835430870	9710	9710	9710	9710	0
279	20230919	151400	835430870	9710	9710	9710	9710	29
280	20230919	151300	835149280	9710	9710	9710	9710	300
281	20230919	151200	832236280	9710	9710	9710	9710	448
282	20230919	151100	827886200	9710	9710	9710	9710	70
283	20230919	151000	827206500	9720	9720	9720	9720	380
284	20230919	150900	823512900	9720	9720	9720	9720	133
285	20230919	150800	822220140	9720	9720	9720	9720	0
286	20230919	150700	822220140	9720	9710	9720	9710	392
287	20230919	150600	818411970	9710	9710	9710	9710	345
288	20230919	150500	815062020	9710	9710	9710	9710	600
289	20230919	150400	809236020	9710	9710	9710	9710	767
290	20230919	150300	801788450	9720	9720	9720	9720	211
291	20230919	150200	799737530	9720	9720	9720	9720	214
292	20230919	150100	797657450	9720	9720	9720	9720	100
293	20230919	150000	796685450	9720	9720	9720	9720	0
294	20230919	145900	796685450	9720	9720	9720	9720	268
295	20230919	145800	794080490	9720	9720	9720	9720	0
296	20230919	145700	794080490	9720	9720	9720	9720	334
297	20230919	145600	790834010	9720	9720	9720	9720	453
298	20230919	145500	786430850	9720	9720	9720	9720	0
299	20230919	145400	786430850	9720	9720	9720	9720	2
300	20230919	145300	786411410	9720	9720	9720	9720	0
301	20230919	145200	786411410	9720	9720	9720	9720	1
302	20230919	145100	786401690	9710	9730	9730	9710	822
303	20230919	145000	778416830	9720	9720	9720	9720	0
304	20230919	144900	778416830	9720	9720	9720	9720	2500
305	20230919	144800	754116830	9730	9730	9730	9730	73
306	20230919	144700	753406540	9720	9720	9720	9720	0
307	20230919	144600	753406540	9720	9720	9720	9720	146
308	20230919	144500	751987420	9730	9730	9730	9730	0
309	20230919	144400	751987420	9730	9730	9730	9730	66
310	20230919	144300	751345240	9730	9730	9730	9730	41
311	20230919	144200	750946310	9730	9730	9730	9730	0
312	20230919	144100	750946310	9730	9730	9730	9730	17
313	20230919	144000	750780900	9730	9730	9730	9730	66
314	20230919	143900	750138720	9730	9730	9740	9730	631
315	20230919	143800	743999000	9740	9740	9740	9740	0
316	20230919	143700	743999000	9740	9740	9740	9740	0
317	20230919	143600	743999000	9740	9740	9740	9740	0
318	20230919	143500	743999000	9740	9740	9740	9740	0
319	20230919	143400	743999000	9740	9740	9740	9740	93
320	20230919	143300	743093180	9740	9740	9740	9740	7
321	20230919	143200	743025000	9740	9740	9740	9740	100
322	20230919	143100	742051000	9740	9740	9740	9740	0
323	20230919	143000	742051000	9740	9740	9740	9740	100
324	20230919	142900	741077000	9730	9730	9730	9730	553
325	20230919	142800	735696310	9730	9730	9730	9730	0
326	20230919	142700	735696310	9730	9730	9730	9730	0
327	20230919	142600	735696310	9730	9730	9730	9730	0
328	20230919	142500	735696310	9730	9730	9730	9730	1080
329	20230919	142400	725187910	9730	9730	9730	9720	549
330	20230919	142300	719846280	9730	9730	9730	9730	5
331	20230919	142200	719797630	9730	9720	9730	9720	237
332	20230919	142100	717491770	9720	9720	9720	9720	18
333	20230919	142000	717316810	9720	9720	9720	9720	744
334	20230919	141900	710085130	9720	9720	9720	9720	400
335	20230919	141800	706197130	9730	9720	9730	9720	227
336	20230919	141700	703989670	9730	9730	9730	9730	14
337	20230919	141600	703853450	9730	9730	9730	9730	123
338	20230919	141500	702656660	9730	9730	9730	9730	3
339	20230919	141400	702627470	9720	9720	9720	9720	0
340	20230919	141300	702627470	9720	9720	9720	9720	0
341	20230919	141200	702627470	9720	9720	9720	9720	454
342	20230919	141100	698214590	9720	9720	9720	9720	0
343	20230919	141000	698214590	9720	9720	9720	9720	4
344	20230919	140900	698175710	9730	9730	9730	9730	48
345	20230919	140800	697708670	9740	9750	9750	9730	59
346	20230919	140700	697134470	9750	9750	9750	9750	0
347	20230919	140600	697134470	9750	9750	9750	9750	0
348	20230919	140500	697134470	9750	9750	9750	9750	0
349	20230919	140400	697134470	9750	9750	9750	9750	0
350	20230919	140300	697134470	9750	9750	9750	9750	0
351	20230919	140200	697134470	9750	9750	9750	9750	754
352	20230919	140100	689782970	9750	9750	9750	9750	1000
353	20230919	140000	680032970	9750	9730	9750	9730	800
354	20230919	135900	672237530	9710	9710	9710	9710	0
355	20230919	135800	672237530	9710	9710	9710	9710	0
356	20230919	135700	672237530	9710	9710	9710	9710	71
357	20230919	135600	671548120	9710	9710	9710	9710	0
358	20230919	135500	671548120	9710	9710	9710	9710	28
359	20230919	135400	671276240	9690	9690	9690	9690	0
360	20230919	135300	671276240	9690	9710	9710	9690	500
361	20230919	135200	666429720	9710	9720	9720	9710	500
362	20230919	135100	661574500	9720	9720	9720	9720	20
363	20230919	135000	661380100	9720	9720	9720	9720	0
364	20230919	134900	661380100	9720	9720	9720	9720	0
365	20230919	134800	661380100	9720	9720	9720	9720	380
366	20230919	134700	657686500	9720	9720	9720	9720	89
367	20230919	134600	656821420	9720	9720	9720	9720	2
368	20230919	134500	656801980	9720	9720	9720	9720	100
369	20230919	134400	655829980	9720	9720	9720	9720	71
370	20230919	134300	655139860	9720	9720	9720	9720	100
371	20230919	134200	654167860	9720	9730	9730	9720	379
372	20230919	134100	650480410	9740	9740	9740	9740	0
373	20230919	134000	650480410	9740	9740	9740	9740	66
374	20230919	133900	649837570	9740	9740	9740	9740	0
375	20230919	133800	649837570	9740	9740	9740	9740	0
376	20230919	133700	649837570	9740	9740	9740	9740	0
377	20230919	133600	649837570	9740	9740	9740	9740	0
378	20230919	133500	649837570	9740	9740	9740	9740	1
379	20230919	133400	649827830	9740	9740	9740	9740	0
380	20230919	133300	649827830	9740	9740	9740	9740	0
381	20230919	133200	649827830	9740	9740	9740	9740	0
382	20230919	133100	649827830	9740	9730	9740	9730	103
383	20230919	133000	648825610	9720	9720	9720	9720	68
384	20230919	132900	648164650	9720	9720	9720	9720	0
385	20230919	132800	648164650	9720	9720	9720	9720	932
386	20230919	132700	639105610	9720	9720	9720	9720	0
387	20230919	132600	639105610	9720	9720	9720	9720	3
388	20230919	132500	639076450	9720	9720	9720	9720	0
389	20230919	132400	639076450	9720	9720	9720	9720	0
390	20230919	132300	639076450	9720	9720	9720	9720	0
391	20230919	132200	639076450	9720	9720	9720	9720	0
392	20230919	132100	639076450	9720	9720	9720	9720	0
393	20230919	132000	639076450	9720	9720	9720	9720	0
394	20230919	131900	639076450	9720	9720	9720	9720	0
395	20230919	131800	639076450	9720	9730	9730	9720	1215
396	20230919	131700	627255450	9740	9740	9740	9740	0
397	20230919	131600	627255450	9740	9740	9740	9740	247
398	20230919	131500	624849670	9740	9740	9740	9740	1
399	20230919	131400	624839930	9720	9720	9720	9720	0
400	20230919	131300	624839930	9720	9720	9720	9720	0
401	20230919	131200	624839930	9720	9720	9720	9720	0
402	20230919	131100	624839930	9720	9720	9720	9720	199
403	20230919	131000	622905650	9720	9720	9720	9720	0
404	20230919	130900	622905650	9720	9720	9720	9720	1
405	20230919	130800	622895930	9700	9700	9700	9700	0
406	20230919	130700	622895930	9700	9700	9700	9700	278
407	20230919	130600	620199330	9700	9700	9700	9700	1186
408	20230919	130500	608695130	9710	9710	9710	9710	140
409	20230919	130400	607335730	9720	9720	9720	9720	32
410	20230919	130300	607024690	9720	9720	9720	9720	68
411	20230919	130200	606363730	9740	9740	9740	9740	190
412	20230919	130100	604513130	9740	9740	9740	9740	0
413	20230919	130000	604513130	9740	9740	9740	9740	0
414	20230919	125900	604513130	9740	9740	9740	9740	0
415	20230919	125800	604513130	9740	9740	9740	9740	10
416	20230919	125700	604415730	9740	9740	9740	9740	0
417	20230919	125600	604415730	9740	9740	9740	9740	4
418	20230919	125500	604376770	9720	9720	9720	9720	3
419	20230919	125400	604347610	9730	9730	9730	9730	0
420	20230919	125300	604347610	9730	9730	9730	9730	0
421	20230919	125200	604347610	9730	9730	9730	9730	22
422	20230919	125100	604133550	9740	9730	9740	9730	44
423	20230919	125000	603705260	9730	9730	9730	9730	68
424	20230919	124900	603043620	9720	9720	9720	9720	14
425	20230919	124800	602907540	9720	9720	9720	9720	128
426	20230919	124700	601663380	9730	9730	9730	9730	14
427	20230919	124600	601527160	9730	9730	9730	9730	0
428	20230919	124500	601527160	9730	9730	9730	9730	2
429	20230919	124400	601507700	9730	9730	9730	9730	1
430	20230919	124300	601497970	9730	9730	9730	9730	0
431	20230919	124200	601497970	9730	9730	9730	9730	0
432	20230919	124100	601497970	9730	9730	9730	9730	588
433	20230919	124000	595776730	9730	9740	9740	9730	14
434	20230919	123900	595640410	9740	9740	9740	9740	18
435	20230919	123800	595465090	9740	9740	9740	9740	175
436	20230919	123700	593760590	9740	9740	9740	9740	41
437	20230919	123600	593361250	9730	9730	9730	9730	0
438	20230919	123500	593361250	9730	9730	9730	9730	323
439	20230919	123400	590218460	9730	9710	9730	9710	19
440	20230919	123300	590033810	9690	9720	9720	9690	211
441	20230919	123200	587985570	9730	9730	9730	9730	100
442	20230919	123100	587012570	9740	9740	9740	9740	284
443	20230919	123000	584246410	9740	9740	9740	9740	0
444	20230919	122900	584246410	9740	9740	9740	9740	20
445	20230919	122800	584051610	9740	9750	9750	9740	104
446	20230919	122700	583037630	9750	9750	9750	9750	82
447	20230919	122600	582238130	9760	9760	9760	9760	0
448	20230919	122500	582238130	9760	9760	9760	9760	0
449	20230919	122400	582238130	9760	9760	9760	9760	0
450	20230919	122300	582238130	9760	9760	9760	9760	30
451	20230919	122200	581945330	9760	9760	9760	9760	788
452	20230919	122100	574254450	9760	9760	9760	9760	5
453	20230919	122000	574205650	9750	9790	9790	9750	1028
454	20230919	121900	564177110	9790	9790	9790	9790	0
455	20230919	121800	564177110	9790	9790	9790	9790	189
456	20230919	121700	562326800	9790	9790	9790	9790	1
457	20230919	121600	562317010	9790	9790	9790	9790	0
458	20230919	121500	562317010	9790	9790	9790	9790	0
459	20230919	121400	562317010	9790	9790	9790	9790	0
460	20230919	121300	562317010	9790	9790	9790	9790	1
461	20230919	121200	562307220	9750	9750	9750	9750	0
462	20230919	121100	562307220	9750	9750	9750	9750	98
463	20230919	121000	561351720	9750	9750	9750	9750	170
464	20230919	120900	559694220	9770	9770	9770	9770	2
465	20230919	120800	559674680	9770	9770	9770	9770	0
466	20230919	120700	559674680	9770	9770	9770	9770	107
467	20230919	120600	558629290	9770	9770	9770	9770	0
468	20230919	120500	558629290	9770	9770	9770	9770	0
469	20230919	120400	558629290	9770	9770	9770	9770	0
470	20230919	120300	558629290	9770	9770	9770	9770	0
471	20230919	120200	558629290	9770	9770	9770	9770	130
472	20230919	120100	557359190	9770	9770	9770	9770	1
473	20230919	120000	557349420	9800	9800	9800	9800	288
474	20230919	115900	554527020	9800	9800	9800	9800	0
475	20230919	115800	554527020	9800	9800	9800	9800	288
476	20230919	115700	551704620	9800	9790	9800	9790	1291
477	20230919	115600	539058310	9790	9790	9790	9790	0
478	20230919	115500	539058310	9790	9780	9790	9770	496
479	20230919	115400	534203680	9790	9790	9790	9790	1176
480	20230919	115300	522690640	9790	9780	9790	9780	1323
481	20230919	115200	509744670	9780	9730	9790	9730	2880
482	20230919	115100	481631120	9730	9730	9730	9730	67
483	20230919	115000	480979210	9720	9720	9720	9720	200
484	20230919	114900	479035210	9720	9710	9720	9710	1666
485	20230919	114800	462842000	9710	9710	9710	9710	1069
486	20230919	114700	452462010	9700	9700	9700	9700	438
487	20230919	114600	448213410	9700	9700	9700	9700	464
488	20230919	114500	443712610	9680	9680	9680	9680	0
489	20230919	114400	443712610	9680	9680	9680	9680	0
490	20230919	114300	443712610	9680	9680	9680	9680	0
491	20230919	114200	443712610	9680	9680	9680	9680	0
492	20230919	114100	443712610	9680	9680	9680	9680	100
493	20230919	114000	442744610	9680	9680	9680	9680	0
494	20230919	113900	442744610	9680	9680	9680	9680	0
495	20230919	113800	442744610	9680	9680	9680	9680	0
496	20230919	113700	442744610	9680	9690	9690	9680	632
497	20230919	113600	436625530	9690	9690	9690	9690	38
498	20230919	113500	436257310	9690	9690	9690	9690	0
499	20230919	113400	436257310	9690	9690	9690	9690	0
500	20230919	113300	436257310	9690	9690	9690	9690	0
501	20230919	113200	436257310	9690	9690	9690	9690	0
502	20230919	113100	436257310	9690	9680	9690	9680	272
503	20230919	113000	433622300	9670	9670	9670	9670	0
504	20230919	112900	433622300	9670	9670	9670	9670	30
505	20230919	112800	433332200	9680	9680	9680	9680	3
506	20230919	112700	433303160	9680	9680	9680	9680	0
507	20230919	112600	433303160	9680	9680	9680	9680	10
508	20230919	112500	433206360	9680	9680	9680	9680	50
509	20230919	112400	432722360	9680	9680	9680	9680	200
510	20230919	112300	430786360	9680	9680	9680	9680	0
511	20230919	112200	430786360	9680	9680	9680	9680	0
512	20230919	112100	430786360	9680	9680	9680	9680	289
513	20230919	112000	427988840	9680	9690	9690	9680	1263
514	20230919	111900	415762250	9690	9690	9690	9690	612
515	20230919	111800	409831970	9690	9690	9690	9690	0
516	20230919	111700	409831970	9690	9690	9690	9690	0
517	20230919	111600	409831970	9690	9690	9690	9690	0
518	20230919	111500	409831970	9690	9690	9690	9690	0
519	20230919	111400	409831970	9690	9690	9690	9690	262
520	20230919	111300	407293190	9690	9690	9690	9690	1
521	20230919	111200	407283500	9680	9680	9680	9680	40
522	20230919	111100	406896300	9680	9680	9680	9680	0
523	20230919	111000	406896300	9680	9680	9680	9680	0
524	20230919	110900	406896300	9680	9680	9680	9680	63
525	20230919	110800	406286460	9680	9680	9680	9680	84
526	20230919	110700	405473340	9680	9680	9680	9680	0
527	20230919	110600	405473340	9680	9680	9680	9680	120
528	20230919	110500	404311740	9680	9680	9680	9680	14
529	20230919	110400	404176220	9700	9700	9700	9700	1
530	20230919	110300	404166520	9670	9680	9680	9670	614
531	20230919	110200	398228520	9670	9680	9680	9670	249
532	20230919	110100	395818390	9680	9680	9680	9680	50
533	20230919	110000	395334390	9680	9680	9680	9680	900
534	20230919	105900	386622390	9680	9680	9680	9680	0
535	20230919	105800	386622390	9680	9680	9680	9680	5
536	20230919	105700	386573990	9700	9690	9700	9690	193
537	20230919	105600	384702890	9690	9690	9690	9690	0
538	20230919	105500	384702890	9690	9690	9690	9690	0
539	20230919	105400	384702890	9690	9690	9690	9690	100
540	20230919	105300	383733890	9690	9690	9690	9690	100
541	20230919	105200	382764890	9700	9700	9700	9700	157
542	20230919	105100	381241990	9700	9700	9700	9700	0
543	20230919	105000	381241990	9700	9700	9700	9700	136
544	20230919	104900	379922790	9700	9710	9710	9700	300
545	20230919	104800	377012230	9710	9710	9710	9710	0
546	20230919	104700	377012230	9710	9710	9710	9710	0
547	20230919	104600	377012230	9710	9710	9710	9710	0
548	20230919	104500	377012230	9710	9710	9710	9710	339
549	20230919	104400	373720540	9710	9710	9710	9710	0
550	20230919	104300	373720540	9710	9710	9710	9710	11
551	20230919	104200	373613730	9710	9710	9710	9710	50
552	20230919	104100	373128230	9710	9700	9710	9700	131
553	20230919	104000	371857520	9700	9700	9700	9700	121
554	20230919	103900	370683820	9700	9700	9700	9700	20
555	20230919	103800	370489820	9700	9700	9700	9700	8
556	20230919	103700	370412220	9700	9700	9700	9700	0
557	20230919	103600	370412220	9700	9700	9700	9700	1
558	20230919	103500	370402520	9670	9670	9670	9670	0
559	20230919	103400	370402520	9670	9670	9670	9670	0
560	20230919	103300	370402520	9670	9670	9670	9670	430
561	20230919	103200	366244420	9670	9680	9680	9670	1685
562	20230919	103100	349941620	9680	9680	9680	9680	715
563	20230919	103000	343020420	9680	9680	9680	9680	0
564	20230919	102900	343020420	9680	9680	9680	9680	20
565	20230919	102800	342826820	9680	9710	9710	9680	7373
566	20230919	102700	271372590	9710	9710	9710	9710	603
567	20230919	102600	265517460	9710	9710	9710	9710	62
568	20230919	102500	264915440	9720	9720	9720	9720	18
569	20230919	102400	264740480	9720	9730	9730	9720	28
570	20230919	102300	264468190	9730	9720	9730	9720	633
571	20230919	102200	258312380	9710	9710	9710	9710	0
572	20230919	102100	258312380	9710	9720	9720	9710	466
573	20230919	102000	253787060	9720	9720	9720	9720	0
574	20230919	101900	253787060	9720	9720	9720	9720	596
575	20230919	101800	247993940	9720	9720	9720	9720	0
576	20230919	101700	247993940	9720	9720	9720	9720	36
577	20230919	101600	247644020	9710	9710	9710	9710	10
578	20230919	101500	247546920	9720	9720	9720	9720	100
579	20230919	101400	246574920	9720	9720	9720	9700	567
580	20230919	101300	241065210	9720	9720	9720	9720	175
581	20230919	101200	239364210	9720	9720	9720	9720	0
582	20230919	101100	239364210	9720	9720	9720	9720	0
583	20230919	101000	239364210	9720	9720	9720	9720	0
584	20230919	100900	239364210	9720	9720	9720	9720	3
585	20230919	100800	239335050	9720	9720	9720	9720	116
586	20230919	100700	238207530	9720	9720	9720	9700	240
587	20230919	100600	235877240	9710	9720	9720	9710	103
588	20230919	100500	234877080	9710	9720	9720	9710	301
589	20230919	100400	231954360	9710	9720	9720	9710	1001
590	20230919	100300	222234640	9720	9720	9730	9720	467
591	20230919	100200	217694990	9720	9720	9720	9720	238
592	20230919	100100	215381630	9710	9710	9710	9710	30
593	20230919	100000	215090330	9710	9710	9710	9710	7
594	20230919	095900	215022360	9710	9710	9720	9710	17
595	20230919	095800	214857260	9720	9700	9720	9700	8
596	20230919	095700	214779640	9700	9700	9700	9700	7
597	20230919	095600	214711740	9700	9700	9700	9700	7
598	20230919	095500	214643840	9700	9700	9700	9700	150
599	20230919	095400	213188840	9700	9700	9700	9700	9
600	20230919	095300	213101540	9720	9720	9720	9720	1
601	20230919	095200	213091820	9700	9720	9720	9700	611
602	20230919	095100	207164080	9720	9720	9720	9720	24
603	20230919	095000	206930800	9710	9710	9710	9710	1
604	20230919	094900	206921090	9700	9690	9700	9690	132
605	20230919	094800	205640710	9700	9700	9700	9700	0
606	20230919	094700	205640710	9700	9700	9700	9700	8
607	20230919	094600	205563110	9700	9700	9700	9700	144
608	20230919	094500	204166310	9700	9700	9700	9700	194
609	20230919	094400	202284510	9700	9700	9700	9690	1224
610	20230919	094300	190416850	9700	9700	9700	9700	56
611	20230919	094200	189873650	9720	9700	9720	9700	1600
612	20230919	094100	174324450	9700	9720	9720	9700	2260
613	20230919	094000	152397950	9720	9730	9730	9720	117
614	20230919	093900	151259550	9720	9720	9720	9720	142
615	20230919	093800	149879310	9720	9730	9740	9720	536
616	20230919	093700	144668190	9730	9730	9730	9730	1065
617	20230919	093600	134305740	9730	9730	9730	9730	243
618	20230919	093500	131941350	9730	9730	9730	9730	0
619	20230919	093400	131941350	9730	9730	9730	9730	0
620	20230919	093300	131941350	9730	9720	9730	9720	200
621	20230919	093200	129996350	9730	9730	9730	9730	10
622	20230919	093100	129899050	9730	9720	9730	9710	418
623	20230919	093000	125838180	9720	9730	9730	9720	111
624	20230919	092900	124758260	9740	9740	9740	9740	150
625	20230919	092800	123297260	9740	9730	9740	9730	59
626	20230919	092700	122723170	9740	9740	9740	9740	1
627	20230919	092600	122713430	9730	9730	9730	9730	413
628	20230919	092500	118694940	9730	9710	9730	9710	181
629	20230919	092400	116935250	9730	9730	9730	9730	20
630	20230919	092300	116740650	9730	9730	9730	9730	1
631	20230919	092200	116730920	9730	9730	9730	9730	4
632	20230919	092100	116692000	9740	9720	9740	9720	512
633	20230919	092000	111707170	9740	9740	9740	9740	112
634	20230919	091900	110616290	9740	9720	9740	9720	50
635	20230919	091800	110129870	9690	9710	9710	9690	1527
636	20230919	091700	95312580	9730	9730	9730	9710	108
637	20230919	091600	94261820	9730	9730	9730	9700	174
638	20230919	091500	92573930	9700	9760	9760	9700	785
639	20230919	091400	84946760	9750	9730	9750	9730	436
640	20230919	091300	80700540	9720	9710	9720	9710	514
641	20230919	091200	75709460	9720	9710	9730	9710	888
642	20230919	091100	67082970	9720	9720	9730	9720	264
643	20230919	091000	64515650	9710	9660	9710	9660	720
644	20230919	090900	57536550	9660	9690	9690	9660	411
645	20230919	090800	53557600	9690	9680	9690	9670	1190
646	20230919	090700	42037040	9680	9670	9680	9670	233
647	20230919	090600	39783600	9670	9670	9670	9670	69
648	20230919	090500	39116370	9670	9670	9670	9670	332
649	20230919	090400	35905930	9670	9680	9680	9670	208
650	20230919	090300	33892500	9680	9670	9690	9660	742
651	20230919	090200	26713280	9680	9660	9680	9650	1298
652	20230919	090100	14183490	9680	9650	9680	9650	890
653	20230919	090000	5584960	9650	9650	9650	9640	579