KissMeData/304360/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203200	1049325850	9580	9580	9580	9580	1529
3	20230919	203100	1049325850	9580	9580	9580	9580	0
4	20230919	203000	1049325850	9580	9580	9580	9580	0
5	20230919	202900	1049325850	9580	9580	9580	9580	0
6	20230919	202800	1049325850	9580	9580	9580	9580	0
7	20230919	202700	1049325850	9580	9580	9580	9580	0
8	20230919	202600	1049325850	9580	9580	9580	9580	0
9	20230919	202500	1049325850	9580	9580	9580	9580	0
10	20230919	202400	1049325850	9580	9580	9580	9580	0
11	20230919	202300	1049325850	9580	9580	9580	9580	0
12	20230919	202200	1049325850	9580	9580	9580	9580	0
13	20230919	202100	1049325850	9580	9580	9580	9580	0
14	20230919	202000	1049325850	9580	9580	9580	9580	0
15	20230919	201900	1049325850	9580	9580	9580	9580	0
16	20230919	201800	1049325850	9580	9580	9580	9580	0
17	20230919	201700	1049325850	9580	9580	9580	9580	0
18	20230919	201600	1049325850	9580	9580	9580	9580	0
19	20230919	201500	1049325850	9580	9580	9580	9580	0
20	20230919	201400	1049325850	9580	9580	9580	9580	0
21	20230919	201300	1049325850	9580	9580	9580	9580	0
22	20230919	201200	1049325850	9580	9580	9580	9580	0
23	20230919	201100	1049325850	9580	9580	9580	9580	0
24	20230919	201000	1049325850	9580	9580	9580	9580	0
25	20230919	200900	1049325850	9580	9580	9580	9580	0
26	20230919	200800	1049325850	9580	9580	9580	9580	0
27	20230919	200700	1049325850	9580	9580	9580	9580	0
28	20230919	200600	1049325850	9580	9580	9580	9580	0
29	20230919	200500	1049325850	9580	9580	9580	9580	0
30	20230919	200400	1049325850	9580	9580	9580	9580	0
31	20230919	200300	1049325850	9580	9580	9580	9580	0
32	20230919	200200	1049325850	9580	9580	9580	9580	1529
33	20230919	200100	1049325850	9580	9580	9580	9580	0
34	20230919	200000	1049325850	9580	9580	9580	9580	0
35	20230919	195900	1049325850	9580	9580	9580	9580	0
36	20230919	195800	1049325850	9580	9580	9580	9580	0
37	20230919	195700	1049325850	9580	9580	9580	9580	0
38	20230919	195600	1049325850	9580	9580	9580	9580	0
39	20230919	195500	1049325850	9580	9580	9580	9580	0
40	20230919	195400	1049325850	9580	9580	9580	9580	0
41	20230919	195300	1049325850	9580	9580	9580	9580	0
42	20230919	195200	1049325850	9580	9580	9580	9580	0
43	20230919	195100	1049325850	9580	9580	9580	9580	0
44	20230919	195000	1049325850	9580	9580	9580	9580	0
45	20230919	194900	1049325850	9580	9580	9580	9580	0
46	20230919	194800	1049325850	9580	9580	9580	9580	0
47	20230919	194700	1049325850	9580	9580	9580	9580	0
48	20230919	194600	1049325850	9580	9580	9580	9580	0
49	20230919	194500	1049325850	9580	9580	9580	9580	0
50	20230919	194400	1049325850	9580	9580	9580	9580	0
51	20230919	194300	1049325850	9580	9580	9580	9580	0
52	20230919	194200	1049325850	9580	9580	9580	9580	0
53	20230919	194100	1049325850	9580	9580	9580	9580	0
54	20230919	194000	1049325850	9580	9580	9580	9580	0
55	20230919	193900	1049325850	9580	9580	9580	9580	0
56	20230919	193800	1049325850	9580	9580	9580	9580	0
57	20230919	193700	1049325850	9580	9580	9580	9580	0
58	20230919	193600	1049325850	9580	9580	9580	9580	0
59	20230919	193500	1049325850	9580	9580	9580	9580	0
60	20230919	193400	1049325850	9580	9580	9580	9580	0
61	20230919	193300	1049325850	9580	9580	9580	9580	0
62	20230919	193200	1049325850	9580	9580	9580	9580	1529
63	20230919	193100	1049325850	9580	9580	9580	9580	0
64	20230919	193000	1049325850	9580	9580	9580	9580	0
65	20230919	192900	1049325850	9580	9580	9580	9580	0
66	20230919	192800	1049325850	9580	9580	9580	9580	0
67	20230919	192700	1049325850	9580	9580	9580	9580	0
68	20230919	192600	1049325850	9580	9580	9580	9580	0
69	20230919	192500	1049325850	9580	9580	9580	9580	0
70	20230919	192400	1049325850	9580	9580	9580	9580	0
71	20230919	192300	1049325850	9580	9580	9580	9580	0
72	20230919	192200	1049325850	9580	9580	9580	9580	0
73	20230919	192100	1049325850	9580	9580	9580	9580	0
74	20230919	192000	1049325850	9580	9580	9580	9580	0
75	20230919	191900	1049325850	9580	9580	9580	9580	0
76	20230919	191800	1049325850	9580	9580	9580	9580	0
77	20230919	191700	1049325850	9580	9580	9580	9580	0
78	20230919	191600	1049325850	9580	9580	9580	9580	0
79	20230919	191500	1049325850	9580	9580	9580	9580	0
80	20230919	191400	1049325850	9580	9580	9580	9580	0
81	20230919	191300	1049325850	9580	9580	9580	9580	0
82	20230919	191200	1049325850	9580	9580	9580	9580	0
83	20230919	191100	1049325850	9580	9580	9580	9580	0
84	20230919	191000	1049325850	9580	9580	9580	9580	0
85	20230919	190900	1049325850	9580	9580	9580	9580	0
86	20230919	190800	1049325850	9580	9580	9580	9580	0
87	20230919	190700	1049325850	9580	9580	9580	9580	0
88	20230919	190600	1049325850	9580	9580	9580	9580	0
89	20230919	190500	1049325850	9580	9580	9580	9580	0
90	20230919	190400	1049325850	9580	9580	9580	9580	0
91	20230919	190300	1049325850	9580	9580	9580	9580	0
92	20230919	190200	1049325850	9580	9580	9580	9580	1529
93	20230919	190100	1049325850	9580	9580	9580	9580	0
94	20230919	190000	1049325850	9580	9580	9580	9580	0
95	20230919	185900	1049325850	9580	9580	9580	9580	0
96	20230919	185800	1049325850	9580	9580	9580	9580	0
97	20230919	185700	1049325850	9580	9580	9580	9580	0
98	20230919	185600	1049325850	9580	9580	9580	9580	0
99	20230919	185500	1049325850	9580	9580	9580	9580	0
100	20230919	185400	1049325850	9580	9580	9580	9580	0
101	20230919	185300	1049325850	9580	9580	9580	9580	0
102	20230919	185200	1049325850	9580	9580	9580	9580	0
103	20230919	185100	1049325850	9580	9580	9580	9580	0
104	20230919	185000	1049325850	9580	9580	9580	9580	0
105	20230919	184900	1049325850	9580	9580	9580	9580	0
106	20230919	184800	1049325850	9580	9580	9580	9580	0
107	20230919	184700	1049325850	9580	9580	9580	9580	0
108	20230919	184600	1049325850	9580	9580	9580	9580	0
109	20230919	184500	1049325850	9580	9580	9580	9580	0
110	20230919	184400	1049325850	9580	9580	9580	9580	0
111	20230919	184300	1049325850	9580	9580	9580	9580	0
112	20230919	184200	1049325850	9580	9580	9580	9580	0
113	20230919	184100	1049325850	9580	9580	9580	9580	0
114	20230919	184000	1049325850	9580	9580	9580	9580	0
115	20230919	183900	1049325850	9580	9580	9580	9580	0
116	20230919	183800	1049325850	9580	9580	9580	9580	0
117	20230919	183700	1049325850	9580	9580	9580	9580	0
118	20230919	183600	1049325850	9580	9580	9580	9580	0
119	20230919	183500	1049325850	9580	9580	9580	9580	0
120	20230919	183400	1049325850	9580	9580	9580	9580	0
121	20230919	183300	1049325850	9580	9580	9580	9580	0
122	20230919	183200	1049325850	9580	9580	9580	9580	1529
123	20230919	183100	1049325850	9580	9580	9580	9580	0
124	20230919	183000	1049325850	9580	9580	9580	9580	0
125	20230919	182900	1049325850	9580	9580	9580	9580	0
126	20230919	182800	1049325850	9580	9580	9580	9580	0
127	20230919	182700	1049325850	9580	9580	9580	9580	0
128	20230919	182600	1049325850	9580	9580	9580	9580	0
129	20230919	182500	1049325850	9580	9580	9580	9580	0
130	20230919	182400	1049325850	9580	9580	9580	9580	0
131	20230919	182300	1049325850	9580	9580	9580	9580	0
132	20230919	182200	1049325850	9580	9580	9580	9580	0
133	20230919	182100	1049325850	9580	9580	9580	9580	0
134	20230919	182000	1049325850	9580	9580	9580	9580	0
135	20230919	181900	1049325850	9580	9580	9580	9580	0
136	20230919	181800	1049325850	9580	9580	9580	9580	0
137	20230919	181700	1049325850	9580	9580	9580	9580	0
138	20230919	181600	1049325850	9580	9580	9580	9580	0
139	20230919	181500	1049325850	9580	9580	9580	9580	0
140	20230919	181400	1049325850	9580	9580	9580	9580	0
141	20230919	181300	1049325850	9580	9580	9580	9580	0
142	20230919	181200	1049325850	9580	9580	9580	9580	0
143	20230919	181100	1049325850	9580	9580	9580	9580	0
144	20230919	181000	1049325850	9580	9580	9580	9580	0
145	20230919	180900	1049325850	9580	9580	9580	9580	0
146	20230919	180800	1049325850	9580	9580	9580	9580	0
147	20230919	180700	1049325850	9580	9580	9580	9580	0
148	20230919	180600	1049325850	9580	9580	9580	9580	0
149	20230919	180500	1049325850	9580	9580	9580	9580	0
150	20230919	180400	1049325850	9580	9580	9580	9580	0
151	20230919	180300	1049325850	9580	9580	9580	9580	0
152	20230919	180200	1049325850	9580	9580	9580	9580	1529
153	20230919	180100	1049325850	9580	9580	9580	9580	0
154	20230919	180000	1049325850	9580	9580	9580	9580	0
155	20230919	175900	1049325850	9580	9580	9580	9580	0
156	20230919	175800	1049325850	9580	9580	9580	9580	0
157	20230919	175700	1049325850	9580	9580	9580	9580	0
158	20230919	175600	1049325850	9580	9580	9580	9580	0
159	20230919	175500	1049325850	9580	9580	9580	9580	0
160	20230919	175400	1049325850	9580	9580	9580	9580	0
161	20230919	175300	1049325850	9580	9580	9580	9580	0
162	20230919	175200	1049325850	9580	9580	9580	9580	0
163	20230919	175100	1049325850	9580	9580	9580	9580	0
164	20230919	175000	1049325850	9580	9580	9580	9580	0
165	20230919	174900	1049325850	9580	9580	9580	9580	0
166	20230919	174800	1049325850	9580	9580	9580	9580	0
167	20230919	174700	1049325850	9580	9580	9580	9580	0
168	20230919	174600	1049325850	9580	9580	9580	9580	0
169	20230919	174500	1049325850	9580	9580	9580	9580	0
170	20230919	174400	1049325850	9580	9580	9580	9580	0
171	20230919	174300	1049325850	9580	9580	9580	9580	0
172	20230919	174200	1049325850	9580	9580	9580	9580	0
173	20230919	174100	1049325850	9580	9580	9580	9580	0
174	20230919	174000	1049325850	9580	9580	9580	9580	0
175	20230919	173900	1049325850	9580	9580	9580	9580	0
176	20230919	173800	1049325850	9580	9580	9580	9580	0
177	20230919	173700	1049325850	9580	9580	9580	9580	0
178	20230919	173600	1049325850	9580	9580	9580	9580	0
179	20230919	173500	1049325850	9580	9580	9580	9580	0
180	20230919	173400	1049325850	9580	9580	9580	9580	0
181	20230919	173300	1049325850	9580	9580	9580	9580	0
182	20230919	173200	1049325850	9580	9580	9580	9580	1529
183	20230919	173100	1049325850	9580	9580	9580	9580	0
184	20230919	173000	1049325850	9580	9580	9580	9580	0
185	20230919	172900	1049325850	9580	9580	9580	9580	0
186	20230919	172800	1049325850	9580	9580	9580	9580	0
187	20230919	172700	1049325850	9580	9580	9580	9580	0
188	20230919	172600	1049325850	9580	9580	9580	9580	0
189	20230919	172500	1049325850	9580	9580	9580	9580	0
190	20230919	172400	1049325850	9580	9580	9580	9580	0
191	20230919	172300	1049325850	9580	9580	9580	9580	0
192	20230919	172200	1049325850	9580	9580	9580	9580	0
193	20230919	172100	1049325850	9580	9580	9580	9580	0
194	20230919	172000	1049325850	9580	9580	9580	9580	0
195	20230919	171900	1049325850	9580	9580	9580	9580	0
196	20230919	171800	1049325850	9580	9580	9580	9580	0
197	20230919	171700	1049325850	9580	9580	9580	9580	0
198	20230919	171600	1049325850	9580	9580	9580	9580	0
199	20230919	171500	1049325850	9580	9580	9580	9580	0
200	20230919	171400	1049325850	9580	9580	9580	9580	0
201	20230919	171300	1049325850	9580	9580	9580	9580	0
202	20230919	171200	1049325850	9580	9580	9580	9580	0
203	20230919	171100	1049325850	9580	9580	9580	9580	0
204	20230919	171000	1049325850	9580	9580	9580	9580	0
205	20230919	170900	1049325850	9580	9580	9580	9580	0
206	20230919	170800	1049325850	9580	9580	9580	9580	0
207	20230919	170700	1049325850	9580	9580	9580	9580	0
208	20230919	170600	1049325850	9580	9580	9580	9580	0
209	20230919	170500	1049325850	9580	9580	9580	9580	0
210	20230919	170400	1049325850	9580	9580	9580	9580	0
211	20230919	170300	1049325850	9580	9580	9580	9580	0
212	20230919	170200	1049325850	9580	9580	9580	9580	1529
213	20230919	170100	1049325850	9580	9580	9580	9580	0
214	20230919	170000	1049325850	9580	9580	9580	9580	0
215	20230919	165900	1049325850	9580	9580	9580	9580	0
216	20230919	165800	1049325850	9580	9580	9580	9580	0
217	20230919	165700	1049325850	9580	9580	9580	9580	0
218	20230919	165600	1049325850	9580	9580	9580	9580	0
219	20230919	165500	1049325850	9580	9580	9580	9580	0
220	20230919	165400	1049325850	9580	9580	9580	9580	0
221	20230919	165300	1049325850	9580	9580	9580	9580	0
222	20230919	165200	1049325850	9580	9580	9580	9580	0
223	20230919	165100	1049325850	9580	9580	9580	9580	0
224	20230919	165000	1049325850	9580	9580	9580	9580	0
225	20230919	164900	1049325850	9580	9580	9580	9580	0
226	20230919	164800	1049325850	9580	9580	9580	9580	0
227	20230919	164700	1049325850	9580	9580	9580	9580	0
228	20230919	164600	1049325850	9580	9580	9580	9580	0
229	20230919	164500	1049325850	9580	9580	9580	9580	0
230	20230919	164400	1049325850	9580	9580	9580	9580	0
231	20230919	164300	1049325850	9580	9580	9580	9580	0
232	20230919	164200	1049325850	9580	9580	9580	9580	0
233	20230919	164100	1049325850	9580	9580	9580	9580	0
234	20230919	164000	1049325850	9580	9580	9580	9580	0
235	20230919	163900	1049325850	9580	9580	9580	9580	0
236	20230919	163800	1049325850	9580	9580	9580	9580	0
237	20230919	163700	1049325850	9580	9580	9580	9580	0
238	20230919	163600	1049325850	9580	9580	9580	9580	0
239	20230919	163500	1049325850	9580	9580	9580	9580	0
240	20230919	163400	1049325850	9580	9580	9580	9580	0
241	20230919	163300	1049325850	9580	9580	9580	9580	0
242	20230919	163200	1049325850	9580	9580	9580	9580	1529
243	20230919	163100	1049325850	9580	9580	9580	9580	0
244	20230919	163000	1049325850	9580	9580	9580	9580	0
245	20230919	162900	1049325850	9580	9580	9580	9580	0
246	20230919	162800	1049325850	9580	9580	9580	9580	0
247	20230919	162700	1049325850	9580	9580	9580	9580	0
248	20230919	162600	1049325850	9580	9580	9580	9580	0
249	20230919	162500	1049325850	9580	9580	9580	9580	0
250	20230919	162400	1049325850	9580	9580	9580	9580	0
251	20230919	162300	1049325850	9580	9580	9580	9580	0
252	20230919	162200	1049325850	9580	9580	9580	9580	0
253	20230919	162100	1049325850	9580	9580	9580	9580	0
254	20230919	162000	1049325850	9580	9580	9580	9580	0
255	20230919	161900	1049325850	9580	9580	9580	9580	0
256	20230919	161800	1049325850	9580	9580	9580	9580	0
257	20230919	161700	1049325850	9580	9580	9580	9580	0
258	20230919	161600	1049325850	9580	9580	9580	9580	0
259	20230919	161500	1049325850	9580	9580	9580	9580	0
260	20230919	161400	1049325850	9580	9580	9580	9580	0
261	20230919	161300	1049325850	9580	9580	9580	9580	0
262	20230919	161200	1049325850	9580	9580	9580	9580	0
263	20230919	161100	1049325850	9580	9580	9580	9580	0
264	20230919	161000	1049325850	9580	9580	9580	9580	0
265	20230919	160900	1049325850	9580	9580	9580	9580	0
266	20230919	160800	1049325850	9580	9580	9580	9580	0
267	20230919	160700	1049325850	9580	9580	9580	9580	0
268	20230919	160600	1049325850	9580	9580	9580	9580	0
269	20230919	160500	1049325850	9580	9580	9580	9580	0
270	20230919	160400	1049325850	9580	9580	9580	9580	0
271	20230919	160300	1049325850	9580	9580	9580	9580	0
272	20230919	160200	1049325850	9580	9580	9580	9580	1529
273	20230919	160100	1049325850	9580	9580	9580	9580	0
274	20230919	160000	1049325850	9580	9580	9580	9580	0
275	20230919	155900	1049325850	9580	9580	9580	9580	0
276	20230919	155800	1049325850	9580	9580	9580	9580	0
277	20230919	155700	1049325850	9580	9580	9580	9580	0
278	20230919	155600	1049325850	9580	9580	9580	9580	0
279	20230919	155500	1049325850	9580	9580	9580	9580	0
280	20230919	155400	1049325850	9580	9580	9580	9580	0
281	20230919	155300	1049325850	9580	9580	9580	9580	0
282	20230919	155200	1049325850	9580	9580	9580	9580	0
283	20230919	155100	1049325850	9580	9580	9580	9580	0
284	20230919	155000	1049325850	9580	9580	9580	9580	0
285	20230919	154900	1049325850	9580	9580	9580	9580	0
286	20230919	154800	1049325850	9580	9580	9580	9580	0
287	20230919	154700	1049325850	9580	9580	9580	9580	0
288	20230919	154600	1049325850	9580	9580	9580	9580	0
289	20230919	154500	1049325850	9580	9580	9580	9580	0
290	20230919	154400	1049325850	9580	9580	9580	9580	0
291	20230919	154300	1049325850	9580	9580	9580	9580	0
292	20230919	154200	1049325850	9580	9580	9580	9580	0
293	20230919	154100	1049325850	9580	9580	9580	9580	0
294	20230919	154000	1049325850	9580	9580	9580	9580	0
295	20230919	153900	1049325850	9580	9580	9580	9580	0
296	20230919	153800	1049325850	9580	9580	9580	9580	0
297	20230919	153700	1049325850	9580	9580	9580	9580	0
298	20230919	153600	1049325850	9580	9580	9580	9580	0
299	20230919	153500	1049325850	9580	9580	9580	9580	0
300	20230919	153400	1049325850	9580	9580	9580	9580	0
301	20230919	153300	1049325850	9580	9580	9580	9580	0
302	20230919	153200	1049325850	9580	9580	9580	9580	1529
303	20230919	153100	1049325850	9580	9580	9580	9580	0
304	20230919	153000	1049325850	9580	9580	9580	9580	1529
305	20230919	152900	1034678030	9590	9590	9590	9590	0
306	20230919	152800	1034678030	9590	9590	9590	9590	0
307	20230919	152700	1034678030	9590	9590	9590	9590	0
308	20230919	152600	1034678030	9590	9590	9590	9590	0
309	20230919	152500	1034678030	9590	9590	9590	9590	0
310	20230919	152400	1034678030	9590	9590	9590	9590	0
311	20230919	152300	1034678030	9590	9590	9590	9590	0
312	20230919	152200	1034678030	9590	9590	9590	9590	0
313	20230919	152100	1034678030	9590	9590	9590	9590	0
314	20230919	152000	1034678030	9590	9590	9590	9590	0
315	20230919	151900	1034678030	9590	9580	9590	9580	29
316	20230919	151800	1034400110	9590	9580	9590	9580	181
317	20230919	151700	1032666120	9580	9580	9580	9580	342
318	20230919	151600	1029389760	9580	9580	9580	9580	82
319	20230919	151500	1028604200	9580	9580	9580	9580	10
320	20230919	151400	1028508400	9580	9580	9580	9580	0
321	20230919	151300	1028508400	9580	9580	9580	9580	8
322	20230919	151200	1028431760	9580	9530	9580	9530	44
323	20230919	151100	1028010910	9580	9580	9580	9580	0
324	20230919	151000	1028010910	9580	9580	9580	9580	0
325	20230919	150900	1028010910	9580	9540	9580	9540	445
326	20230919	150800	1023755970	9580	9580	9580	9580	381
327	20230919	150700	1020105990	9580	9570	9580	9560	107
328	20230919	150600	1019082740	9570	9580	9580	9570	364
329	20230919	150500	1015599130	9580	9590	9590	9570	186
330	20230919	150400	1013817960	9590	9580	9590	9580	91
331	20230919	150300	1012946040	9590	9590	9590	9590	0
332	20230919	150200	1012946040	9590	9590	9590	9590	0
333	20230919	150100	1012946040	9590	9580	9590	9580	52
334	20230919	150000	1012447870	9590	9590	9590	9590	0
335	20230919	145900	1012447870	9590	9580	9590	9580	29
336	20230919	145800	1012170040	9580	9580	9580	9580	1
337	20230919	145700	1012160460	9560	9580	9580	9550	513
338	20230919	145600	1007256510	9580	9580	9580	9580	67
339	20230919	145500	1006614650	9590	9580	9590	9580	359
340	20230919	145400	1003175410	9580	9580	9580	9580	113
341	20230919	145300	1002092870	9580	9580	9580	9580	0
342	20230919	145200	1002092870	9580	9570	9580	9560	238
343	20230919	145100	999816400	9570	9560	9570	9560	103
344	20230919	145000	998830710	9580	9580	9580	9580	0
345	20230919	144900	998830710	9580	9530	9580	9530	1212
346	20230919	144800	987245820	9540	9540	9540	9540	725
347	20230919	144700	980329320	9540	9540	9540	9540	0
348	20230919	144600	980329320	9540	9540	9540	9540	0
349	20230919	144500	980329320	9540	9540	9540	9540	0
350	20230919	144400	980329320	9540	9540	9540	9540	2
351	20230919	144300	980310240	9550	9550	9550	9550	100
352	20230919	144200	979355240	9550	9550	9550	9550	0
353	20230919	144100	979355240	9550	9550	9550	9550	0
354	20230919	144000	979355240	9550	9550	9550	9550	20
355	20230919	143900	979164240	9550	9520	9550	9490	370
356	20230919	143800	975641530	9490	9500	9500	9490	150
357	20230919	143700	974217930	9490	9500	9500	9490	2036
358	20230919	143600	954876970	9500	9510	9510	9500	934
359	20230919	143500	945999240	9510	9520	9520	9510	210
360	20230919	143400	944000580	9530	9520	9530	9510	410
361	20230919	143300	940098290	9520	9530	9530	9520	241
362	20230919	143200	937803550	9540	9540	9540	9540	1
363	20230919	143100	937794010	9540	9540	9540	9540	0
364	20230919	143000	937794010	9540	9540	9540	9540	1
365	20230919	142900	937784470	9540	9540	9540	9540	112
366	20230919	142800	936715990	9540	9540	9540	9530	62
367	20230919	142700	936124620	9530	9530	9530	9530	304
368	20230919	142600	933227500	9520	9520	9520	9520	0
369	20230919	142500	933227500	9520	9520	9520	9520	20
370	20230919	142400	933037100	9520	9520	9520	9520	92
371	20230919	142300	932161260	9520	9520	9520	9520	27
372	20230919	142200	931904220	9520	9520	9520	9520	152
373	20230919	142100	930457180	9520	9520	9520	9520	0
374	20230919	142000	930457180	9520	9520	9520	9520	253
375	20230919	141900	928048620	9500	9500	9500	9500	0
376	20230919	141800	928048620	9500	9500	9500	9500	0
377	20230919	141700	928048620	9500	9500	9500	9500	0
378	20230919	141600	928048620	9500	9500	9500	9500	0
379	20230919	141500	928048620	9500	9500	9500	9500	0
380	20230919	141400	928048620	9500	9500	9510	9500	990
381	20230919	141300	918635940	9500	9500	9500	9500	517
382	20230919	141200	913724440	9510	9510	9510	9510	0
383	20230919	141100	913724440	9510	9510	9510	9510	0
384	20230919	141000	913724440	9510	9510	9510	9510	0
385	20230919	140900	913724440	9510	9500	9510	9500	47
386	20230919	140800	913277490	9500	9500	9500	9500	7
387	20230919	140700	913210990	9500	9500	9500	9500	52
388	20230919	140600	912716990	9510	9510	9510	9510	5
389	20230919	140500	912669440	9510	9510	9510	9510	0
390	20230919	140400	912669440	9510	9510	9510	9510	1
391	20230919	140300	912659930	9510	9510	9510	9510	0
392	20230919	140200	912659930	9510	9510	9510	9510	0
393	20230919	140100	912659930	9510	9510	9510	9510	5
394	20230919	140000	912612380	9510	9510	9510	9510	1
395	20230919	135900	912602870	9510	9510	9510	9510	30
396	20230919	135800	912317570	9510	9510	9510	9510	52
397	20230919	135700	911823050	9500	9500	9500	9500	0
398	20230919	135600	911823050	9500	9500	9500	9500	200
399	20230919	135500	909923050	9500	9500	9500	9500	38
400	20230919	135400	909562050	9510	9510	9510	9510	2
401	20230919	135300	909543030	9510	9500	9510	9500	110
402	20230919	135200	908497030	9510	9510	9510	9510	4
403	20230919	135100	908458990	9500	9500	9500	9500	188
404	20230919	135000	906672990	9500	9500	9500	9500	0
405	20230919	134900	906672990	9500	9500	9500	9500	0
406	20230919	134800	906672990	9500	9490	9500	9490	109
407	20230919	134700	905637500	9500	9500	9500	9500	7
408	20230919	134600	905571000	9500	9500	9500	9500	148
409	20230919	134500	904165000	9500	9500	9500	9500	1
410	20230919	134400	904155500	9490	9510	9510	9490	1458
411	20230919	134300	890318490	9510	9510	9510	9510	0
412	20230919	134200	890318490	9510	9500	9510	9500	26
413	20230919	134100	890071480	9500	9500	9500	9500	42
414	20230919	134000	889672480	9500	9500	9500	9500	0
415	20230919	133900	889672480	9500	9500	9500	9500	0
416	20230919	133800	889672480	9500	9500	9500	9490	1554
417	20230919	133700	874915020	9510	9510	9510	9510	3
418	20230919	133600	874886490	9510	9500	9510	9490	251
419	20230919	133500	872504430	9510	9510	9510	9510	3
420	20230919	133400	872475900	9500	9520	9520	9500	1005
421	20230919	133300	862923700	9520	9520	9520	9520	10
422	20230919	133200	862828500	9510	9510	9510	9510	0
423	20230919	133100	862828500	9510	9510	9510	9510	232
424	20230919	133000	860622180	9510	9520	9520	9510	118
425	20230919	132900	859499000	9500	9500	9500	9500	0
426	20230919	132800	859499000	9500	9500	9500	9490	411
427	20230919	132700	855596500	9500	9510	9510	9500	201
428	20230919	132600	853685990	9510	9500	9510	9500	200
429	20230919	132500	851784000	9510	9510	9510	9510	1
430	20230919	132400	851774490	9500	9500	9500	9500	0
431	20230919	132300	851774490	9500	9500	9500	9500	0
432	20230919	132200	851774490	9500	9500	9500	9500	100
433	20230919	132100	850824490	9500	9500	9500	9500	16
434	20230919	132000	850672490	9490	9500	9500	9490	1032
435	20230919	131900	840878490	9500	9510	9510	9500	2140
436	20230919	131800	820548240	9500	9500	9500	9500	1012
437	20230919	131700	810934240	9500	9510	9510	9500	1454
438	20230919	131600	797120640	9520	9520	9520	9520	105
439	20230919	131500	796121040	9540	9540	9540	9540	4
440	20230919	131400	796082880	9540	9540	9540	9540	14
441	20230919	131300	795949320	9540	9540	9540	9540	0
442	20230919	131200	795949320	9540	9540	9540	9540	0
443	20230919	131100	795949320	9540	9540	9540	9540	1
444	20230919	131000	795939780	9530	9530	9530	9530	1
445	20230919	130900	795930250	9530	9530	9530	9530	0
446	20230919	130800	795930250	9530	9530	9530	9530	74
447	20230919	130700	795225030	9530	9530	9540	9530	313
448	20230919	130600	792239140	9530	9530	9530	9530	102
449	20230919	130500	791267080	9520	9520	9520	9520	15
450	20230919	130400	791124280	9520	9520	9520	9520	29
451	20230919	130300	790848200	9510	9510	9510	9510	0
452	20230919	130200	790848200	9510	9510	9510	9510	569
453	20230919	130100	785437010	9510	9510	9510	9510	2
454	20230919	130000	785417990	9510	9510	9510	9510	26
455	20230919	125900	785170730	9510	9510	9510	9510	5
456	20230919	125800	785123180	9510	9520	9520	9510	8
457	20230919	125700	785047080	9520	9520	9520	9520	120
458	20230919	125600	783904680	9520	9520	9520	9520	43
459	20230919	125500	783495320	9520	9520	9520	9520	1021
460	20230919	125400	773775400	9520	9530	9530	9520	165
461	20230919	125300	772203660	9530	9520	9530	9520	9
462	20230919	125200	772117930	9520	9520	9520	9520	4
463	20230919	125100	772079850	9530	9530	9530	9530	120
464	20230919	125000	770936250	9530	9530	9530	9530	3
465	20230919	124900	770907660	9520	9520	9520	9520	0
466	20230919	124800	770907660	9520	9520	9520	9520	0
467	20230919	124700	770907660	9520	9520	9520	9520	0
468	20230919	124600	770907660	9520	9520	9520	9520	304
469	20230919	124500	768013580	9510	9510	9510	9510	377
470	20230919	124400	764428310	9500	9500	9500	9500	0
471	20230919	124300	764428310	9500	9500	9500	9500	57
472	20230919	124200	763886810	9500	9500	9500	9500	0
473	20230919	124100	763886810	9500	9500	9500	9500	0
474	20230919	124000	763886810	9500	9500	9500	9500	0
475	20230919	123900	763886810	9500	9500	9500	9500	51
476	20230919	123800	763402310	9510	9510	9510	9510	0
477	20230919	123700	763402310	9510	9510	9510	9510	0
478	20230919	123600	763402310	9510	9510	9510	9510	1
479	20230919	123500	763392800	9500	9500	9500	9500	0
480	20230919	123400	763392800	9500	9500	9500	9500	1
481	20230919	123300	763383300	9500	9500	9500	9500	453
482	20230919	123200	759079800	9500	9500	9500	9500	0
483	20230919	123100	759079800	9500	9500	9500	9500	0
484	20230919	123000	759079800	9500	9500	9500	9500	0
485	20230919	122900	759079800	9500	9490	9500	9490	63
486	20230919	122800	758481430	9490	9490	9490	9490	0
487	20230919	122700	758481430	9490	9490	9490	9490	0
488	20230919	122600	758481430	9490	9490	9490	9490	0
489	20230919	122500	758481430	9490	9490	9490	9490	0
490	20230919	122400	758481430	9490	9490	9490	9490	0
491	20230919	122300	758481430	9490	9490	9490	9490	0
492	20230919	122200	758481430	9490	9490	9490	9490	0
493	20230919	122100	758481430	9490	9490	9490	9490	52
494	20230919	122000	757987950	9490	9490	9490	9490	0
495	20230919	121900	757987950	9490	9490	9490	9490	0
496	20230919	121800	757987950	9490	9490	9490	9490	0
497	20230919	121700	757987950	9490	9490	9490	9490	0
498	20230919	121600	757987950	9490	9490	9490	9490	50
499	20230919	121500	757513450	9490	9490	9490	9490	0
500	20230919	121400	757513450	9490	9490	9490	9490	0
501	20230919	121300	757513450	9490	9500	9500	9490	3
502	20230919	121200	757484970	9500	9500	9500	9500	45
503	20230919	121100	757057470	9500	9500	9500	9500	5
504	20230919	121000	757009970	9490	9490	9490	9490	55
505	20230919	120900	756488020	9500	9500	9500	9500	3
506	20230919	120800	756459520	9490	9500	9500	9490	401
507	20230919	120700	752654020	9490	9490	9490	9490	1
508	20230919	120600	752644530	9490	9490	9490	9490	0
509	20230919	120500	752644530	9490	9490	9490	9490	15
510	20230919	120400	752502180	9490	9490	9490	9490	0
511	20230919	120300	752502180	9490	9490	9490	9490	0
512	20230919	120200	752502180	9490	9490	9490	9490	66
513	20230919	120100	751875840	9490	9490	9490	9490	10
514	20230919	120000	751780940	9490	9490	9490	9490	0
515	20230919	115900	751780940	9490	9490	9490	9490	1
516	20230919	115800	751771450	9490	9490	9490	9490	19
517	20230919	115700	751591140	9490	9490	9490	9490	519
518	20230919	115600	746665830	9490	9500	9500	9490	26
519	20230919	115500	746418840	9500	9500	9500	9500	0
520	20230919	115400	746418840	9500	9500	9500	9500	26
521	20230919	115300	746171840	9500	9490	9500	9490	4
522	20230919	115200	746133870	9490	9490	9490	9490	0
523	20230919	115100	746133870	9490	9490	9490	9490	90
524	20230919	115000	745279770	9480	9480	9480	9480	83
525	20230919	114900	744492930	9490	9490	9490	9490	0
526	20230919	114800	744492930	9490	9490	9490	9490	79
527	20230919	114700	743743220	9490	9490	9490	9490	1
528	20230919	114600	743733730	9480	9480	9480	9480	0
529	20230919	114500	743733730	9480	9480	9480	9480	1
530	20230919	114400	743724250	9480	9480	9480	9480	0
531	20230919	114300	743724250	9480	9480	9480	9480	500
532	20230919	114200	738984250	9480	9480	9480	9480	10
533	20230919	114100	738889450	9480	9480	9480	9480	0
534	20230919	114000	738889450	9480	9480	9480	9480	2
535	20230919	113900	738870490	9470	9470	9470	9470	22
536	20230919	113800	738662150	9470	9470	9470	9470	300
537	20230919	113700	735821150	9500	9490	9500	9490	2
538	20230919	113600	735802160	9480	9480	9480	9480	0
539	20230919	113500	735802160	9480	9480	9480	9480	0
540	20230919	113400	735802160	9480	9470	9480	9470	235
541	20230919	113300	733576460	9480	9480	9480	9480	130
542	20230919	113200	732344060	9490	9490	9490	9490	50
543	20230919	113100	731869560	9480	9480	9480	9480	6
544	20230919	113000	731812680	9480	9480	9480	9480	9
545	20230919	112900	731727360	9470	9480	9480	9470	158
546	20230919	112800	730230520	9480	9490	9490	9480	420
547	20230919	112700	726246640	9490	9500	9500	9490	164
548	20230919	112600	724688780	9490	9490	9500	9490	74
549	20230919	112500	723985860	9500	9500	9500	9500	169
550	20230919	112400	722380360	9510	9510	9510	9510	2
551	20230919	112300	722361340	9510	9510	9510	9510	2
552	20230919	112200	722342320	9510	9510	9510	9510	11
553	20230919	112100	722237710	9510	9510	9510	9510	11
554	20230919	112000	722133100	9510	9510	9510	9510	0
555	20230919	111900	722133100	9510	9500	9510	9500	682
556	20230919	111800	715652260	9500	9500	9500	9500	1
557	20230919	111700	715642760	9500	9480	9500	9480	3215
558	20230919	111600	685164540	9480	9480	9480	9480	0
559	20230919	111500	685164540	9480	9480	9480	9480	11
560	20230919	111400	685060260	9480	9480	9480	9480	2
561	20230919	111300	685041300	9480	9480	9480	9480	0
562	20230919	111200	685041300	9480	9460	9480	9460	601
563	20230919	111100	679355820	9480	9480	9480	9480	21
564	20230919	111000	679156740	9480	9480	9480	9480	0
565	20230919	110900	679156740	9480	9470	9480	9460	820
566	20230919	110800	671398190	9480	9480	9480	9480	14
567	20230919	110700	671265470	9480	9480	9480	9480	50
568	20230919	110600	670791470	9480	9480	9480	9480	250
569	20230919	110500	668421470	9480	9480	9480	9480	10
570	20230919	110400	668326670	9480	9460	9480	9460	2076
571	20230919	110300	648687670	9460	9460	9460	9460	5
572	20230919	110200	648640370	9450	9480	9480	9440	4810
573	20230919	110100	603145010	9480	9480	9480	9480	529
574	20230919	110000	598130090	9480	9470	9480	9470	174
575	20230919	105900	596480580	9480	9480	9480	9480	101
576	20230919	105800	595523100	9500	9500	9500	9500	37
577	20230919	105700	595171600	9510	9480	9510	9480	26
578	20230919	105600	594924640	9530	9530	9530	9530	4
579	20230919	105500	594886520	9540	9500	9540	9470	7370
580	20230919	105400	525040700	9500	9520	9550	9500	2596
581	20230919	105300	500361750	9520	9520	9520	9520	237
582	20230919	105200	498105510	9520	9520	9520	9520	49
583	20230919	105100	497639030	9510	9510	9510	9510	0
584	20230919	105000	497639030	9510	9510	9510	9510	509
585	20230919	104900	492798440	9510	9510	9510	9510	102
586	20230919	104800	491828420	9500	9550	9550	9500	402
587	20230919	104700	488004470	9570	9570	9570	9570	1
588	20230919	104600	487994900	9550	9550	9550	9550	1
589	20230919	104500	487985350	9550	9550	9550	9550	122
590	20230919	104400	486820250	9570	9540	9570	9540	996
591	20230919	104300	477307700	9540	9530	9540	9530	555
592	20230919	104200	472017990	9530	9530	9530	9530	1
593	20230919	104100	472008460	9500	9510	9510	9500	700
594	20230919	104000	465356070	9530	9510	9530	9510	98
595	20230919	103900	464424070	9510	9510	9510	9510	0
596	20230919	103800	464424070	9510	9500	9510	9500	424
597	20230919	103700	460396060	9500	9500	9500	9500	0
598	20230919	103600	460396060	9500	9500	9500	9500	11
599	20230919	103500	460291560	9480	9480	9480	9480	215
600	20230919	103400	458253360	9480	9490	9490	9480	601
601	20230919	103300	452555480	9490	9500	9500	9490	1318
602	20230919	103200	440047640	9490	9490	9490	9490	355
603	20230919	103100	436678690	9500	9510	9510	9500	517
604	20230919	103000	431767120	9530	9510	9530	9510	67
605	20230919	102900	431129910	9550	9550	9550	9550	0
606	20230919	102800	431129910	9550	9550	9550	9550	0
607	20230919	102700	431129910	9550	9500	9550	9490	534
608	20230919	102600	426061070	9500	9530	9530	9500	983
609	20230919	102500	416721190	9570	9570	9570	9570	1
610	20230919	102400	416711620	9500	9540	9540	9500	4298
611	20230919	102300	375821660	9530	9540	9540	9530	196
612	20230919	102200	373951860	9570	9550	9570	9540	7
613	20230919	102100	373884990	9550	9540	9550	9540	25
614	20230919	102000	373646330	9540	9540	9540	9540	79
615	20230919	101900	372892670	9550	9550	9550	9550	6
616	20230919	101800	372835370	9540	9540	9540	9540	220
617	20230919	101700	370736570	9550	9550	9550	9540	41
618	20230919	101600	370345220	9540	9540	9550	9540	330
619	20230919	101500	367196920	9540	9550	9550	9540	414
620	20230919	101400	363245250	9550	9540	9560	9540	206
621	20230919	101300	361278940	9530	9560	9560	9530	538
622	20230919	101200	356146670	9560	9560	9560	9560	30
623	20230919	101100	355859870	9570	9570	9570	9570	12
624	20230919	101000	355745030	9570	9570	9570	9570	0
625	20230919	100900	355745030	9570	9570	9570	9570	10
626	20230919	100800	355649330	9570	9580	9580	9570	11
627	20230919	100700	355543970	9580	9580	9580	9580	27
628	20230919	100600	355285310	9540	9550	9550	9540	600
629	20230919	100500	349560310	9540	9540	9540	9530	891
630	20230919	100400	341065630	9530	9540	9540	9530	600
631	20230919	100300	335344630	9540	9560	9580	9540	61
632	20230919	100200	334762450	9540	9540	9560	9540	14
633	20230919	100100	334628690	9540	9540	9540	9540	0
634	20230919	100000	334628690	9540	9540	9540	9540	1
635	20230919	095900	334619150	9540	9540	9540	9540	0
636	20230919	095800	334619150	9540	9520	9540	9520	520
637	20230919	095700	329663010	9530	9540	9540	9530	660
638	20230919	095600	323373050	9530	9550	9550	9530	17
639	20230919	095500	323211000	9520	9520	9520	9520	0
640	20230919	095400	323211000	9520	9530	9550	9520	1541
641	20230919	095300	308529910	9530	9540	9540	9520	1965
642	20230919	095200	289797940	9550	9560	9580	9550	2494
643	20230919	095100	265971760	9560	9590	9590	9560	307
644	20230919	095000	263034560	9600	9600	9600	9600	1
645	20230919	094900	263024960	9600	9600	9600	9600	5
646	20230919	094800	262976960	9590	9590	9590	9590	8
647	20230919	094700	262900240	9590	9590	9590	9590	1
648	20230919	094600	262890650	9590	9590	9590	9590	1
649	20230919	094500	262881060	9550	9570	9570	9550	50
650	20230919	094400	262402800	9570	9570	9600	9570	255
651	20230919	094300	259962120	9570	9570	9570	9550	501
652	20230919	094200	255170630	9600	9570	9600	9570	1013
653	20230919	094100	245475920	9570	9560	9570	9560	66
654	20230919	094000	244844790	9560	9570	9600	9550	299
655	20230919	093900	241985310	9580	9620	9620	9570	2906
656	20230919	093800	214080050	9620	9630	9630	9620	713
657	20230919	093700	207220840	9630	9630	9630	9630	103
658	20230919	093600	206228950	9630	9630	9630	9630	63
659	20230919	093500	205622260	9630	9630	9630	9630	110
660	20230919	093400	204562960	9630	9650	9650	9620	998
661	20230919	093300	194945680	9650	9690	9720	9650	4030
662	20230919	093200	155995050	9690	9690	9690	9690	200
663	20230919	093100	154057050	9720	9690	9720	9690	1947
664	20230919	093000	135183410	9690	9700	9700	9690	92
665	20230919	092900	134291610	9700	9700	9700	9700	0
666	20230919	092800	134291610	9700	9700	9700	9700	0
667	20230919	092700	134291610	9700	9710	9710	9700	398
668	20230919	092600	130430910	9700	9700	9700	9700	525
669	20230919	092500	125338410	9740	9740	9740	9740	1
670	20230919	092400	125328670	9740	9740	9740	9740	1
671	20230919	092300	125318930	9700	9700	9740	9700	65
672	20230919	092200	124688390	9700	9700	9700	9700	246
673	20230919	092100	122302190	9700	9710	9710	9700	873
674	20230919	092000	113833240	9710	9710	9710	9710	540
675	20230919	091900	108589840	9710	9710	9710	9710	119
676	20230919	091800	107434350	9710	9710	9710	9700	1751
677	20230919	091700	90444370	9740	9700	9740	9700	280
678	20230919	091600	87728170	9700	9730	9730	9700	2459
679	20230919	091500	63819450	9760	9740	9760	9730	104
680	20230919	091400	62806490	9750	9760	9770	9750	318
681	20230919	091300	59705950	9760	9800	9800	9760	790
682	20230919	091200	51987790	9840	9800	9840	9800	829
683	20230919	091100	43839980	9780	9780	9780	9780	38
684	20230919	091000	43468340	9780	9780	9780	9760	34
685	20230919	090900	43136220	9780	9780	9780	9780	700
686	20230919	090800	36290220	9840	9830	9840	9800	568
687	20230919	090700	30708710	9780	9760	9840	9760	757
688	20230919	090600	23296690	9750	9730	9750	9730	56
689	20230919	090500	22750830	9730	9750	9750	9730	81
690	20230919	090400	21962620	9750	9750	9750	9750	8
691	20230919	090300	21884620	9730	9730	9730	9730	83
692	20230919	090200	21077030	9740	9720	9740	9720	181
693	20230919	090100	19315200	9750	9750	9750	9750	50
694	20230919	090000	18827700	9700	9700	9700	9700	1941