KissMeData/179290/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200400	844073350	9650	9650	9650	9650	2220
3	20230913	200300	844073350	9650	9650	9650	9650	0
4	20230913	200200	844073350	9650	9650	9650	9650	0
5	20230913	200100	844073350	9650	9650	9650	9650	0
6	20230913	200000	844073350	9650	9650	9650	9650	0
7	20230913	195900	844073350	9650	9650	9650	9650	0
8	20230913	195800	844073350	9650	9650	9650	9650	0
9	20230913	195700	844073350	9650	9650	9650	9650	0
10	20230913	195600	844073350	9650	9650	9650	9650	0
11	20230913	195500	844073350	9650	9650	9650	9650	0
12	20230913	195400	844073350	9650	9650	9650	9650	0
13	20230913	195300	844073350	9650	9650	9650	9650	0
14	20230913	195200	844073350	9650	9650	9650	9650	0
15	20230913	195100	844073350	9650	9650	9650	9650	0
16	20230913	195000	844073350	9650	9650	9650	9650	0
17	20230913	194900	844073350	9650	9650	9650	9650	0
18	20230913	194800	844073350	9650	9650	9650	9650	0
19	20230913	194700	844073350	9650	9650	9650	9650	0
20	20230913	194600	844073350	9650	9650	9650	9650	0
21	20230913	194500	844073350	9650	9650	9650	9650	0
22	20230913	194400	844073350	9650	9650	9650	9650	0
23	20230913	194300	844073350	9650	9650	9650	9650	0
24	20230913	194200	844073350	9650	9650	9650	9650	0
25	20230913	194100	844073350	9650	9650	9650	9650	0
26	20230913	194000	844073350	9650	9650	9650	9650	0
27	20230913	193900	844073350	9650	9650	9650	9650	0
28	20230913	193800	844073350	9650	9650	9650	9650	0
29	20230913	193700	844073350	9650	9650	9650	9650	0
30	20230913	193600	844073350	9650	9650	9650	9650	0
31	20230913	193500	844073350	9650	9650	9650	9650	0
32	20230913	193400	844073350	9650	9650	9650	9650	2220
33	20230913	193300	844073350	9650	9650	9650	9650	0
34	20230913	193200	844073350	9650	9650	9650	9650	0
35	20230913	193100	844073350	9650	9650	9650	9650	0
36	20230913	193000	844073350	9650	9650	9650	9650	0
37	20230913	192900	844073350	9650	9650	9650	9650	0
38	20230913	192800	844073350	9650	9650	9650	9650	0
39	20230913	192700	844073350	9650	9650	9650	9650	0
40	20230913	192600	844073350	9650	9650	9650	9650	0
41	20230913	192500	844073350	9650	9650	9650	9650	0
42	20230913	192400	844073350	9650	9650	9650	9650	0
43	20230913	192300	844073350	9650	9650	9650	9650	0
44	20230913	192200	844073350	9650	9650	9650	9650	0
45	20230913	192100	844073350	9650	9650	9650	9650	0
46	20230913	192000	844073350	9650	9650	9650	9650	0
47	20230913	191900	844073350	9650	9650	9650	9650	0
48	20230913	191800	844073350	9650	9650	9650	9650	0
49	20230913	191700	844073350	9650	9650	9650	9650	0
50	20230913	191600	844073350	9650	9650	9650	9650	0
51	20230913	191500	844073350	9650	9650	9650	9650	0
52	20230913	191400	844073350	9650	9650	9650	9650	0
53	20230913	191300	844073350	9650	9650	9650	9650	0
54	20230913	191200	844073350	9650	9650	9650	9650	0
55	20230913	191100	844073350	9650	9650	9650	9650	0
56	20230913	191000	844073350	9650	9650	9650	9650	0
57	20230913	190900	844073350	9650	9650	9650	9650	0
58	20230913	190800	844073350	9650	9650	9650	9650	0
59	20230913	190700	844073350	9650	9650	9650	9650	0
60	20230913	190600	844073350	9650	9650	9650	9650	0
61	20230913	190500	844073350	9650	9650	9650	9650	0
62	20230913	190400	844073350	9650	9650	9650	9650	2220
63	20230913	190300	844073350	9650	9650	9650	9650	0
64	20230913	190200	844073350	9650	9650	9650	9650	0
65	20230913	190100	844073350	9650	9650	9650	9650	0
66	20230913	190000	844073350	9650	9650	9650	9650	0
67	20230913	185900	844073350	9650	9650	9650	9650	0
68	20230913	185800	844073350	9650	9650	9650	9650	0
69	20230913	185700	844073350	9650	9650	9650	9650	0
70	20230913	185600	844073350	9650	9650	9650	9650	0
71	20230913	185500	844073350	9650	9650	9650	9650	0
72	20230913	185400	844073350	9650	9650	9650	9650	0
73	20230913	185300	844073350	9650	9650	9650	9650	0
74	20230913	185200	844073350	9650	9650	9650	9650	0
75	20230913	185100	844073350	9650	9650	9650	9650	0
76	20230913	185000	844073350	9650	9650	9650	9650	0
77	20230913	184900	844073350	9650	9650	9650	9650	0
78	20230913	184800	844073350	9650	9650	9650	9650	0
79	20230913	184700	844073350	9650	9650	9650	9650	0
80	20230913	184600	844073350	9650	9650	9650	9650	0
81	20230913	184500	844073350	9650	9650	9650	9650	0
82	20230913	184400	844073350	9650	9650	9650	9650	0
83	20230913	184300	844073350	9650	9650	9650	9650	0
84	20230913	184200	844073350	9650	9650	9650	9650	0
85	20230913	184100	844073350	9650	9650	9650	9650	0
86	20230913	184000	844073350	9650	9650	9650	9650	0
87	20230913	183900	844073350	9650	9650	9650	9650	0
88	20230913	183800	844073350	9650	9650	9650	9650	0
89	20230913	183700	844073350	9650	9650	9650	9650	0
90	20230913	183600	844073350	9650	9650	9650	9650	0
91	20230913	183500	844073350	9650	9650	9650	9650	0
92	20230913	183400	844073350	9650	9650	9650	9650	2220
93	20230913	183300	844073350	9650	9650	9650	9650	0
94	20230913	183200	844073350	9650	9650	9650	9650	0
95	20230913	183100	844073350	9650	9650	9650	9650	0
96	20230913	183000	844073350	9650	9650	9650	9650	0
97	20230913	182900	844073350	9650	9650	9650	9650	0
98	20230913	182800	844073350	9650	9650	9650	9650	0
99	20230913	182700	844073350	9650	9650	9650	9650	0
100	20230913	182600	844073350	9650	9650	9650	9650	0
101	20230913	182500	844073350	9650	9650	9650	9650	0
102	20230913	182400	844073350	9650	9650	9650	9650	0
103	20230913	182300	844073350	9650	9650	9650	9650	0
104	20230913	182200	844073350	9650	9650	9650	9650	0
105	20230913	182100	844073350	9650	9650	9650	9650	0
106	20230913	182000	844073350	9650	9650	9650	9650	0
107	20230913	181900	844073350	9650	9650	9650	9650	0
108	20230913	181800	844073350	9650	9650	9650	9650	0
109	20230913	181700	844073350	9650	9650	9650	9650	0
110	20230913	181600	844073350	9650	9650	9650	9650	0
111	20230913	181500	844073350	9650	9650	9650	9650	0
112	20230913	181400	844073350	9650	9650	9650	9650	0
113	20230913	181300	844073350	9650	9650	9650	9650	0
114	20230913	181200	844073350	9650	9650	9650	9650	0
115	20230913	181100	844073350	9650	9650	9650	9650	0
116	20230913	181000	844073350	9650	9650	9650	9650	0
117	20230913	180900	844073350	9650	9650	9650	9650	0
118	20230913	180800	844073350	9650	9650	9650	9650	0
119	20230913	180700	844073350	9650	9650	9650	9650	0
120	20230913	180600	844073350	9650	9650	9650	9650	0
121	20230913	180500	844073350	9650	9650	9650	9650	0
122	20230913	180400	844073350	9650	9650	9650	9650	2220
123	20230913	180300	844073350	9650	9650	9650	9650	0
124	20230913	180200	844073350	9650	9650	9650	9650	0
125	20230913	180100	844073350	9650	9650	9650	9650	0
126	20230913	180000	844073350	9650	9650	9650	9650	0
127	20230913	175900	844073350	9650	9650	9650	9650	0
128	20230913	175800	844073350	9650	9650	9650	9650	0
129	20230913	175700	844073350	9650	9650	9650	9650	0
130	20230913	175600	844073350	9650	9650	9650	9650	0
131	20230913	175500	844073350	9650	9650	9650	9650	0
132	20230913	175400	844073350	9650	9650	9650	9650	0
133	20230913	175300	844073350	9650	9650	9650	9650	0
134	20230913	175200	844073350	9650	9650	9650	9650	0
135	20230913	175100	844073350	9650	9650	9650	9650	0
136	20230913	175000	844073350	9650	9650	9650	9650	0
137	20230913	174900	844073350	9650	9650	9650	9650	0
138	20230913	174800	844073350	9650	9650	9650	9650	0
139	20230913	174700	844073350	9650	9650	9650	9650	0
140	20230913	174600	844073350	9650	9650	9650	9650	0
141	20230913	174500	844073350	9650	9650	9650	9650	0
142	20230913	174400	844073350	9650	9650	9650	9650	0
143	20230913	174300	844073350	9650	9650	9650	9650	0
144	20230913	174200	844073350	9650	9650	9650	9650	0
145	20230913	174100	844073350	9650	9650	9650	9650	0
146	20230913	174000	844073350	9650	9650	9650	9650	0
147	20230913	173900	844073350	9650	9650	9650	9650	0
148	20230913	173800	844073350	9650	9650	9650	9650	0
149	20230913	173700	844073350	9650	9650	9650	9650	0
150	20230913	173600	844073350	9650	9650	9650	9650	0
151	20230913	173500	844073350	9650	9650	9650	9650	0
152	20230913	173400	844073350	9650	9650	9650	9650	2220
153	20230913	173300	844073350	9650	9650	9650	9650	0
154	20230913	173200	844073350	9650	9650	9650	9650	0
155	20230913	173100	844073350	9650	9650	9650	9650	0
156	20230913	173000	844073350	9650	9650	9650	9650	0
157	20230913	172900	844073350	9650	9650	9650	9650	0
158	20230913	172800	844073350	9650	9650	9650	9650	0
159	20230913	172700	844073350	9650	9650	9650	9650	0
160	20230913	172600	844073350	9650	9650	9650	9650	0
161	20230913	172500	844073350	9650	9650	9650	9650	0
162	20230913	172400	844073350	9650	9650	9650	9650	0
163	20230913	172300	844073350	9650	9650	9650	9650	0
164	20230913	172200	844073350	9650	9650	9650	9650	0
165	20230913	172100	844073350	9650	9650	9650	9650	0
166	20230913	172000	844073350	9650	9650	9650	9650	0
167	20230913	171900	844073350	9650	9650	9650	9650	0
168	20230913	171800	844073350	9650	9650	9650	9650	0
169	20230913	171700	844073350	9650	9650	9650	9650	0
170	20230913	171600	844073350	9650	9650	9650	9650	0
171	20230913	171500	844073350	9650	9650	9650	9650	0
172	20230913	171400	844073350	9650	9650	9650	9650	0
173	20230913	171300	844073350	9650	9650	9650	9650	0
174	20230913	171200	844073350	9650	9650	9650	9650	0
175	20230913	171100	844073350	9650	9650	9650	9650	0
176	20230913	171000	844073350	9650	9650	9650	9650	0
177	20230913	170900	844073350	9650	9650	9650	9650	0
178	20230913	170800	844073350	9650	9650	9650	9650	0
179	20230913	170700	844073350	9650	9650	9650	9650	0
180	20230913	170600	844073350	9650	9650	9650	9650	0
181	20230913	170500	844073350	9650	9650	9650	9650	0
182	20230913	170400	844073350	9650	9650	9650	9650	2220
183	20230913	170300	844073350	9650	9650	9650	9650	0
184	20230913	170200	844073350	9650	9650	9650	9650	0
185	20230913	170100	844073350	9650	9650	9650	9650	0
186	20230913	170000	844073350	9650	9650	9650	9650	0
187	20230913	165900	844073350	9650	9650	9650	9650	0
188	20230913	165800	844073350	9650	9650	9650	9650	0
189	20230913	165700	844073350	9650	9650	9650	9650	0
190	20230913	165600	844073350	9650	9650	9650	9650	0
191	20230913	165500	844073350	9650	9650	9650	9650	0
192	20230913	165400	844073350	9650	9650	9650	9650	0
193	20230913	165300	844073350	9650	9650	9650	9650	0
194	20230913	165200	844073350	9650	9650	9650	9650	0
195	20230913	165100	844073350	9650	9650	9650	9650	0
196	20230913	165000	844073350	9650	9650	9650	9650	0
197	20230913	164900	844073350	9650	9650	9650	9650	0
198	20230913	164800	844073350	9650	9650	9650	9650	0
199	20230913	164700	844073350	9650	9650	9650	9650	0
200	20230913	164600	844073350	9650	9650	9650	9650	0
201	20230913	164500	844073350	9650	9650	9650	9650	0
202	20230913	164400	844073350	9650	9650	9650	9650	0
203	20230913	164300	844073350	9650	9650	9650	9650	0
204	20230913	164200	844073350	9650	9650	9650	9650	0
205	20230913	164100	844073350	9650	9650	9650	9650	0
206	20230913	164000	844073350	9650	9650	9650	9650	0
207	20230913	163900	844073350	9650	9650	9650	9650	0
208	20230913	163800	844073350	9650	9650	9650	9650	0
209	20230913	163700	844073350	9650	9650	9650	9650	0
210	20230913	163600	844073350	9650	9650	9650	9650	0
211	20230913	163500	844073350	9650	9650	9650	9650	0
212	20230913	163400	844073350	9650	9650	9650	9650	2220
213	20230913	163300	844073350	9650	9650	9650	9650	0
214	20230913	163200	844073350	9650	9650	9650	9650	0
215	20230913	163100	844073350	9650	9650	9650	9650	0
216	20230913	163000	844073350	9650	9650	9650	9650	0
217	20230913	162900	844073350	9650	9650	9650	9650	0
218	20230913	162800	844073350	9650	9650	9650	9650	0
219	20230913	162700	844073350	9650	9650	9650	9650	0
220	20230913	162600	844073350	9650	9650	9650	9650	0
221	20230913	162500	844073350	9650	9650	9650	9650	0
222	20230913	162400	844073350	9650	9650	9650	9650	0
223	20230913	162300	844073350	9650	9650	9650	9650	0
224	20230913	162200	844073350	9650	9650	9650	9650	0
225	20230913	162100	844073350	9650	9650	9650	9650	0
226	20230913	162000	844073350	9650	9650	9650	9650	0
227	20230913	161900	844073350	9650	9650	9650	9650	0
228	20230913	161800	844073350	9650	9650	9650	9650	0
229	20230913	161700	844073350	9650	9650	9650	9650	0
230	20230913	161600	844073350	9650	9650	9650	9650	0
231	20230913	161500	844073350	9650	9650	9650	9650	0
232	20230913	161400	844073350	9650	9650	9650	9650	0
233	20230913	161300	844073350	9650	9650	9650	9650	0
234	20230913	161200	844073350	9650	9650	9650	9650	0
235	20230913	161100	844073350	9650	9650	9650	9650	0
236	20230913	161000	844073350	9650	9650	9650	9650	0
237	20230913	160900	844073350	9650	9650	9650	9650	0
238	20230913	160800	844073350	9650	9650	9650	9650	0
239	20230913	160700	844073350	9650	9650	9650	9650	0
240	20230913	160600	844073350	9650	9650	9650	9650	0
241	20230913	160500	844073350	9650	9650	9650	9650	0
242	20230913	160400	844073350	9650	9650	9650	9650	2220
243	20230913	160300	844073350	9650	9650	9650	9650	0
244	20230913	160200	844073350	9650	9650	9650	9650	0
245	20230913	160100	844073350	9650	9650	9650	9650	0
246	20230913	160000	844073350	9650	9650	9650	9650	0
247	20230913	155900	844073350	9650	9650	9650	9650	0
248	20230913	155800	844073350	9650	9650	9650	9650	0
249	20230913	155700	844073350	9650	9650	9650	9650	0
250	20230913	155600	844073350	9650	9650	9650	9650	0
251	20230913	155500	844073350	9650	9650	9650	9650	0
252	20230913	155400	844073350	9650	9650	9650	9650	0
253	20230913	155300	844073350	9650	9650	9650	9650	0
254	20230913	155200	844073350	9650	9650	9650	9650	0
255	20230913	155100	844073350	9650	9650	9650	9650	0
256	20230913	155000	844073350	9650	9650	9650	9650	0
257	20230913	154900	844073350	9650	9650	9650	9650	0
258	20230913	154800	844073350	9650	9650	9650	9650	0
259	20230913	154700	844073350	9650	9650	9650	9650	0
260	20230913	154600	844073350	9650	9650	9650	9650	0
261	20230913	154500	844073350	9650	9650	9650	9650	0
262	20230913	154400	844073350	9650	9650	9650	9650	0
263	20230913	154300	844073350	9650	9650	9650	9650	0
264	20230913	154200	844073350	9650	9650	9650	9650	0
265	20230913	154100	844073350	9650	9650	9650	9650	0
266	20230913	154000	844073350	9650	9650	9650	9650	0
267	20230913	153900	844073350	9650	9650	9650	9650	0
268	20230913	153800	844073350	9650	9650	9650	9650	0
269	20230913	153700	844073350	9650	9650	9650	9650	0
270	20230913	153600	844073350	9650	9650	9650	9650	0
271	20230913	153500	844073350	9650	9650	9650	9650	0
272	20230913	153400	844073350	9650	9650	9650	9650	2220
273	20230913	153300	844073350	9650	9650	9650	9650	0
274	20230913	153200	844073350	9650	9650	9650	9650	0
275	20230913	153100	844073350	9650	9650	9650	9650	0
276	20230913	153000	844073350	9650	9650	9650	9650	2220
277	20230913	152900	822650350	9680	9680	9680	9680	0
278	20230913	152800	822650350	9680	9680	9680	9680	0
279	20230913	152700	822650350	9680	9680	9680	9680	0
280	20230913	152600	822650350	9680	9680	9680	9680	0
281	20230913	152500	822650350	9680	9680	9680	9680	0
282	20230913	152400	822650350	9680	9680	9680	9680	0
283	20230913	152300	822650350	9680	9680	9680	9680	0
284	20230913	152200	822650350	9680	9680	9680	9680	0
285	20230913	152100	822650350	9680	9680	9680	9680	0
286	20230913	152000	822650350	9680	9680	9680	9680	0
287	20230913	151900	822650350	9680	9610	9680	9610	126
288	20230913	151800	821438790	9690	9670	9690	9670	1193
289	20230913	151700	809886670	9670	9670	9690	9610	517
290	20230913	151600	804882660	9680	9570	9680	9570	1639
291	20230913	151500	789110460	9580	9600	9600	9580	63
292	20230913	151400	788506880	9580	9580	9580	9580	50
293	20230913	151300	788027880	9580	9580	9580	9580	0
294	20230913	151200	788027880	9580	9590	9590	9580	1100
295	20230913	151100	777489090	9580	9540	9590	9510	2126
296	20230913	151000	757191730	9540	9540	9540	9540	35
297	20230913	150900	756857830	9540	9540	9540	9540	399
298	20230913	150800	753051370	9540	9580	9580	9540	4746
299	20230913	150700	707649320	9580	9580	9580	9580	321
300	20230913	150600	704574140	9590	9590	9590	9590	10
301	20230913	150500	704478240	9590	9590	9590	9590	0
302	20230913	150400	704478240	9590	9590	9590	9590	40
303	20230913	150300	704094640	9590	9580	9590	9580	51
304	20230913	150200	703606040	9580	9580	9580	9580	69
305	20230913	150100	702945020	9580	9580	9580	9570	442
306	20230913	150000	698713760	9590	9570	9590	9570	132
307	20230913	145900	697450480	9570	9580	9590	9570	362
308	20230913	145800	693982280	9590	9590	9600	9590	222
309	20230913	145700	691852350	9580	9580	9580	9580	500
310	20230913	145600	687062350	9580	9580	9580	9580	187
311	20230913	145500	685270890	9570	9570	9570	9570	128
312	20230913	145400	684045930	9570	9570	9570	9570	13
313	20230913	145300	683921520	9580	9580	9580	9580	0
314	20230913	145200	683921520	9580	9580	9580	9580	0
315	20230913	145100	683921520	9580	9570	9580	9570	23
316	20230913	145000	683701310	9570	9570	9570	9570	34
317	20230913	144900	683375930	9580	9580	9580	9580	310
318	20230913	144800	680406130	9580	9580	9580	9580	21
319	20230913	144700	680204950	9580	9580	9580	9580	174
320	20230913	144600	678538030	9580	9570	9580	9570	127
321	20230913	144500	677321420	9570	9580	9590	9570	1323
322	20230913	144400	664656030	9590	9590	9590	9590	380
323	20230913	144300	661011830	9590	9590	9590	9590	1
324	20230913	144200	661002240	9590	9590	9590	9590	28
325	20230913	144100	660733720	9590	9590	9590	9590	42
326	20230913	144000	660330940	9600	9600	9610	9590	1985
327	20230913	143900	641283920	9600	9610	9610	9600	18
328	20230913	143800	641111080	9600	9620	9620	9600	385
329	20230913	143700	637415060	9610	9610	9610	9610	10
330	20230913	143600	637318960	9610	9620	9620	9610	1057
331	20230913	143500	627160690	9620	9620	9620	9610	532
332	20230913	143400	622042970	9620	9610	9620	9610	6
333	20230913	143300	621985280	9610	9610	9610	9600	370
334	20230913	143200	618430980	9610	9610	9620	9610	221
335	20230913	143100	616307080	9620	9610	9620	9610	1617
336	20230913	143000	600766910	9620	9620	9620	9610	301
337	20230913	142900	597871510	9620	9620	9620	9620	746
338	20230913	142800	590694990	9620	9620	9620	9620	61
339	20230913	142700	590108170	9620	9620	9620	9620	50
340	20230913	142600	589627170	9630	9630	9630	9630	0
341	20230913	142500	589627170	9630	9630	9630	9630	101
342	20230913	142400	588654540	9630	9630	9630	9620	129
343	20230913	142300	587412300	9620	9630	9630	9620	358
344	20230913	142200	583964880	9650	9650	9650	9650	0
345	20230913	142100	583964880	9650	9650	9650	9650	1
346	20230913	142000	583955230	9660	9660	9660	9660	0
347	20230913	141900	583955230	9660	9660	9660	9660	0
348	20230913	141800	583955230	9660	9660	9660	9660	10
349	20230913	141700	583858630	9630	9630	9630	9630	550
350	20230913	141600	578562130	9660	9640	9660	9640	902
351	20230913	141500	569865850	9660	9660	9660	9660	30
352	20230913	141400	569576050	9660	9660	9660	9660	10
353	20230913	141300	569479450	9660	9660	9660	9660	0
354	20230913	141200	569479450	9660	9660	9660	9660	10
355	20230913	141100	569382850	9660	9660	9660	9660	0
356	20230913	141000	569382850	9660	9660	9660	9660	0
357	20230913	140900	569382850	9660	9650	9660	9650	4
358	20230913	140800	569344240	9660	9660	9660	9660	1
359	20230913	140700	569334580	9660	9660	9660	9660	0
360	20230913	140600	569334580	9660	9660	9660	9660	1
361	20230913	140500	569324920	9660	9660	9660	9660	50
362	20230913	140400	568841920	9660	9660	9660	9660	7
363	20230913	140300	568774300	9650	9660	9660	9650	129
364	20230913	140200	567529440	9670	9670	9670	9670	0
365	20230913	140100	567529440	9670	9670	9670	9670	10
366	20230913	140000	567432740	9670	9670	9670	9670	30
367	20230913	135900	567142640	9670	9670	9670	9670	117
368	20230913	135800	566011250	9700	9640	9700	9640	3850
369	20230913	135700	528773830	9660	9660	9660	9660	0
370	20230913	135600	528773830	9660	9660	9660	9660	1000
371	20230913	135500	519113830	9660	9660	9660	9660	0
372	20230913	135400	519113830	9660	9660	9660	9660	0
373	20230913	135300	519113830	9660	9660	9660	9660	0
374	20230913	135200	519113830	9660	9660	9660	9660	0
375	20230913	135100	519113830	9660	9660	9660	9660	0
376	20230913	135000	519113830	9660	9660	9660	9660	0
377	20230913	134900	519113830	9660	9660	9660	9660	0
378	20230913	134800	519113830	9660	9660	9660	9660	1
379	20230913	134700	519104170	9660	9660	9660	9660	0
380	20230913	134600	519104170	9660	9640	9660	9640	41
381	20230913	134500	518708910	9640	9640	9640	9640	160
382	20230913	134400	517166510	9660	9660	9660	9660	0
383	20230913	134300	517166510	9660	9660	9660	9660	0
384	20230913	134200	517166510	9660	9660	9660	9660	0
385	20230913	134100	517166510	9660	9660	9660	9660	1
386	20230913	134000	517156850	9650	9640	9650	9640	140
387	20230913	133900	515806250	9650	9650	9650	9650	0
388	20230913	133800	515806250	9650	9650	9650	9650	1
389	20230913	133700	515796600	9650	9650	9650	9650	0
390	20230913	133600	515796600	9650	9650	9650	9650	560
391	20230913	133500	510392600	9650	9650	9650	9650	0
392	20230913	133400	510392600	9650	9650	9650	9650	0
393	20230913	133300	510392600	9650	9650	9650	9650	0
394	20230913	133200	510392600	9650	9650	9650	9650	50
395	20230913	133100	509910100	9660	9660	9660	9660	0
396	20230913	133000	509910100	9660	9670	9670	9660	134
397	20230913	132900	508614460	9670	9660	9670	9660	71
398	20230913	132800	507928590	9660	9660	9660	9660	0
399	20230913	132700	507928590	9660	9660	9660	9660	0
400	20230913	132600	507928590	9660	9660	9660	9660	0
401	20230913	132500	507928590	9660	9660	9660	9660	0
402	20230913	132400	507928590	9660	9660	9660	9660	0
403	20230913	132300	507928590	9660	9670	9670	9660	761
404	20230913	132200	500574720	9670	9670	9670	9670	266
405	20230913	132100	498002500	9670	9670	9670	9670	0
406	20230913	132000	498002500	9670	9670	9670	9670	24
407	20230913	131900	497770420	9670	9670	9670	9670	44
408	20230913	131800	497344940	9670	9670	9670	9670	0
409	20230913	131700	497344940	9670	9670	9670	9670	0
410	20230913	131600	497344940	9670	9670	9670	9670	0
411	20230913	131500	497344940	9670	9670	9670	9670	3
412	20230913	131400	497315930	9670	9670	9670	9670	2
413	20230913	131300	497296590	9650	9650	9650	9650	104
414	20230913	131200	496292990	9650	9660	9660	9650	941
415	20230913	131100	487212310	9670	9670	9670	9670	0
416	20230913	131000	487212310	9670	9670	9670	9670	1
417	20230913	130900	487202640	9660	9660	9660	9660	13
418	20230913	130800	487077060	9670	9670	9670	9670	0
419	20230913	130700	487077060	9670	9670	9670	9670	1
420	20230913	130600	487067390	9660	9670	9680	9660	66
421	20230913	130500	486428680	9660	9670	9670	9660	95
422	20230913	130400	485510330	9670	9670	9670	9670	93
423	20230913	130300	484611020	9670	9670	9670	9670	0
424	20230913	130200	484611020	9670	9670	9670	9670	1
425	20230913	130100	484601350	9680	9680	9680	9680	70
426	20230913	130000	483923750	9680	9660	9680	9660	36
427	20230913	125900	483575970	9660	9660	9660	9660	0
428	20230913	125800	483575970	9660	9660	9660	9660	0
429	20230913	125700	483575970	9660	9670	9680	9660	140
430	20230913	125600	482223540	9680	9660	9680	9660	106
431	20230913	125500	481199560	9660	9660	9660	9660	0
432	20230913	125400	481199560	9660	9660	9660	9660	5
433	20230913	125300	481151260	9680	9680	9680	9660	3
434	20230913	125200	481122240	9660	9670	9680	9660	753
435	20230913	125100	473841240	9670	9670	9670	9670	1
436	20230913	125000	473831570	9670	9650	9670	9650	603
437	20230913	124900	468002620	9640	9640	9640	9640	0
438	20230913	124800	468002620	9640	9640	9640	9640	52
439	20230913	124700	467501340	9650	9650	9650	9650	0
440	20230913	124600	467501340	9650	9650	9650	9650	5
441	20230913	124500	467453090	9650	9650	9650	9650	0
442	20230913	124400	467453090	9650	9650	9650	9650	2
443	20230913	124300	467433790	9630	9630	9630	9630	622
444	20230913	124200	461443930	9650	9650	9650	9650	0
445	20230913	124100	461443930	9650	9640	9650	9640	45
446	20230913	124000	461010120	9640	9650	9650	9640	366
447	20230913	123900	457479600	9670	9670	9670	9670	1
448	20230913	123800	457469930	9650	9640	9650	9640	304
449	20230913	123700	454536350	9640	9640	9640	9640	165
450	20230913	123600	452945750	9650	9650	9650	9650	1
451	20230913	123500	452936100	9640	9650	9650	9640	103
452	20230913	123400	451942170	9640	9640	9640	9640	10
453	20230913	123300	451845770	9640	9640	9640	9640	11
454	20230913	123200	451739730	9650	9650	9650	9650	0
455	20230913	123100	451739730	9650	9650	9650	9650	0
456	20230913	123000	451739730	9650	9650	9650	9650	2
457	20230913	122900	451720430	9640	9640	9640	9640	0
458	20230913	122800	451720430	9640	9650	9650	9640	13
459	20230913	122700	451595090	9650	9650	9650	9650	0
460	20230913	122600	451595090	9650	9650	9650	9650	0
461	20230913	122500	451595090	9650	9650	9650	9650	0
462	20230913	122400	451595090	9650	9650	9650	9650	2
463	20230913	122300	451575790	9650	9650	9650	9650	0
464	20230913	122200	451575790	9650	9650	9650	9650	0
465	20230913	122100	451575790	9650	9650	9650	9650	0
466	20230913	122000	451575790	9650	9650	9650	9650	0
467	20230913	121900	451575790	9650	9650	9650	9650	10
468	20230913	121800	451479290	9630	9630	9630	9630	1
469	20230913	121700	451469660	9650	9650	9650	9650	204
470	20230913	121600	449501060	9650	9650	9650	9650	0
471	20230913	121500	449501060	9650	9650	9650	9650	1
472	20230913	121400	449491410	9650	9650	9650	9650	0
473	20230913	121300	449491410	9650	9650	9650	9650	0
474	20230913	121200	449491410	9650	9640	9650	9630	512
475	20230913	121100	444559760	9650	9650	9650	9650	0
476	20230913	121000	444559760	9650	9650	9650	9640	38
477	20230913	120900	444193310	9650	9650	9650	9650	201
478	20230913	120800	442253660	9670	9670	9670	9670	0
479	20230913	120700	442253660	9670	9640	9670	9640	42
480	20230913	120600	441848540	9640	9640	9640	9640	20
481	20230913	120500	441655740	9670	9670	9670	9670	0
482	20230913	120400	441655740	9670	9670	9670	9670	0
483	20230913	120300	441655740	9670	9670	9670	9670	0
484	20230913	120200	441655740	9670	9670	9670	9670	100
485	20230913	120100	440688740	9670	9670	9670	9670	0
486	20230913	120000	440688740	9670	9670	9670	9670	0
487	20230913	115900	440688740	9670	9670	9670	9670	0
488	20230913	115800	440688740	9670	9670	9670	9670	0
489	20230913	115700	440688740	9670	9670	9670	9670	0
490	20230913	115600	440688740	9670	9670	9670	9670	0
491	20230913	115500	440688740	9670	9620	9670	9620	2
492	20230913	115400	440669450	9670	9620	9670	9600	771
493	20230913	115300	433261070	9670	9670	9670	9670	41
494	20230913	115200	432864600	9670	9670	9670	9670	0
495	20230913	115100	432864600	9670	9670	9670	9670	0
496	20230913	115000	432864600	9670	9670	9670	9670	0
497	20230913	114900	432864600	9670	9670	9670	9670	0
498	20230913	114800	432864600	9670	9670	9670	9670	0
499	20230913	114700	432864600	9670	9670	9670	9670	20
500	20230913	114600	432671200	9670	9670	9670	9670	8
501	20230913	114500	432593840	9670	9680	9680	9600	20026
502	20230913	114400	240092490	9720	9720	9720	9720	0
503	20230913	114300	240092490	9720	9720	9720	9720	0
504	20230913	114200	240092490	9720	9720	9720	9720	0
505	20230913	114100	240092490	9720	9720	9720	9720	1
506	20230913	114000	240082770	9670	9670	9670	9670	0
507	20230913	113900	240082770	9670	9670	9670	9670	0
508	20230913	113800	240082770	9670	9670	9670	9670	0
509	20230913	113700	240082770	9670	9720	9720	9670	663
510	20230913	113600	233660060	9720	9720	9720	9720	435
511	20230913	113500	229431860	9720	9720	9720	9720	0
512	20230913	113400	229431860	9720	9700	9720	9700	2
513	20230913	113300	229412440	9720	9700	9720	9700	93
514	20230913	113200	228510300	9700	9690	9700	9690	52
515	20230913	113100	228006160	9710	9710	9710	9710	0
516	20230913	113000	228006160	9710	9710	9710	9710	0
517	20230913	112900	228006160	9710	9710	9710	9710	0
518	20230913	112800	228006160	9710	9710	9710	9710	1
519	20230913	112700	227996450	9680	9680	9680	9680	50
520	20230913	112600	227512450	9710	9710	9710	9710	0
521	20230913	112500	227512450	9710	9710	9710	9710	0
522	20230913	112400	227512450	9710	9710	9710	9710	2
523	20230913	112300	227493030	9710	9670	9710	9670	51
524	20230913	112200	226999820	9710	9710	9710	9710	0
525	20230913	112100	226999820	9710	9710	9710	9710	1
526	20230913	112000	226990110	9670	9670	9670	9670	0
527	20230913	111900	226990110	9670	9670	9670	9670	0
528	20230913	111800	226990110	9670	9670	9670	9670	0
529	20230913	111700	226990110	9670	9680	9680	9670	2066
530	20230913	111600	207010380	9720	9720	9720	9720	100
531	20230913	111500	206038380	9730	9730	9730	9730	1
532	20230913	111400	206028650	9730	9730	9730	9730	0
533	20230913	111300	206028650	9730	9730	9730	9730	0
534	20230913	111200	206028650	9730	9730	9730	9730	0
535	20230913	111100	206028650	9730	9730	9730	9730	1
536	20230913	111000	206018920	9680	9680	9680	9680	0
537	20230913	110900	206018920	9680	9680	9680	9680	0
538	20230913	110800	206018920	9680	9680	9680	9680	0
539	20230913	110700	206018920	9680	9680	9680	9680	0
540	20230913	110600	206018920	9680	9680	9680	9680	127
541	20230913	110500	204789560	9680	9680	9680	9680	50
542	20230913	110400	204305560	9740	9740	9740	9740	0
543	20230913	110300	204305560	9740	9740	9740	9740	0
544	20230913	110200	204305560	9740	9740	9740	9740	0
545	20230913	110100	204305560	9740	9740	9740	9740	0
546	20230913	110000	204305560	9740	9740	9740	9740	0
547	20230913	105900	204305560	9740	9690	9740	9690	253
548	20230913	105800	201853840	9690	9690	9690	9690	48
549	20230913	105700	201388720	9760	9760	9760	9760	0
550	20230913	105600	201388720	9760	9760	9760	9760	1
551	20230913	105500	201378960	9760	9760	9760	9760	5
552	20230913	105400	201330160	9770	9770	9770	9770	0
553	20230913	105300	201330160	9770	9770	9770	9770	0
554	20230913	105200	201330160	9770	9770	9770	9770	0
555	20230913	105100	201330160	9770	9770	9770	9770	0
556	20230913	105000	201330160	9770	9770	9770	9770	1
557	20230913	104900	201320390	9790	9790	9790	9790	0
558	20230913	104800	201320390	9790	9790	9790	9790	0
559	20230913	104700	201320390	9790	9790	9790	9790	0
560	20230913	104600	201320390	9790	9710	9790	9710	1500
561	20230913	104500	186729460	9710	9710	9710	9710	16
562	20230913	104400	186574100	9710	9680	9710	9670	123
563	20230913	104300	185383920	9680	9680	9680	9680	1119
564	20230913	104200	174552000	9680	9680	9680	9680	0
565	20230913	104100	174552000	9680	9680	9680	9680	40
566	20230913	104000	174164800	9680	9690	9690	9680	846
567	20230913	103900	165967140	9690	9690	9690	9690	67
568	20230913	103800	165317910	9690	9720	9720	9690	1921
569	20230913	103700	146680030	9790	9790	9790	9790	1
570	20230913	103600	146670240	9730	9730	9730	9730	0
571	20230913	103500	146670240	9730	9730	9730	9730	50
572	20230913	103400	146183740	9790	9790	9790	9790	1
573	20230913	103300	146173950	9720	9720	9720	9720	366
574	20230913	103200	142616430	9730	9730	9730	9730	115
575	20230913	103100	141497480	9730	9730	9730	9730	0
576	20230913	103000	141497480	9730	9730	9730	9730	0
577	20230913	102900	141497480	9730	9730	9730	9730	0
578	20230913	102800	141497480	9730	9730	9730	9730	0
579	20230913	102700	141497480	9730	9730	9730	9730	0
580	20230913	102600	141497480	9730	9730	9730	9730	0
581	20230913	102500	141497480	9730	9730	9730	9730	367
582	20230913	102400	137926570	9730	9740	9740	9730	200
583	20230913	102300	135979700	9740	9750	9750	9740	80
584	20230913	102200	135200400	9750	9750	9750	9750	100
585	20230913	102100	134225400	9760	9760	9760	9760	125
586	20230913	102000	133005400	9800	9800	9800	9800	1
587	20230913	101900	132995600	9770	9770	9770	9770	0
588	20230913	101800	132995600	9770	9770	9770	9770	0
589	20230913	101700	132995600	9770	9770	9770	9770	20
590	20230913	101600	132800200	9800	9800	9800	9800	0
591	20230913	101500	132800200	9800	9800	9800	9800	11
592	20230913	101400	132692400	9800	9790	9800	9790	207
593	20230913	101300	130665860	9780	9760	9780	9760	171
594	20230913	101200	128993680	9760	9760	9760	9760	10
595	20230913	101100	128896080	9780	9780	9780	9780	26
596	20230913	101000	128641800	9780	9780	9780	9780	11
597	20230913	100900	128534220	9740	9740	9740	9740	1
598	20230913	100800	128524480	9780	9780	9780	9780	1
599	20230913	100700	128514700	9770	9770	9770	9770	604
600	20230913	100600	122613620	9770	9770	9770	9770	100
601	20230913	100500	121636620	9770	9740	9770	9740	3
602	20230913	100400	121607370	9740	9740	9740	9740	0
603	20230913	100300	121607370	9740	9740	9740	9740	58
604	20230913	100200	121042450	9740	9740	9740	9740	20
605	20230913	100100	120847650	9780	9780	9780	9780	0
606	20230913	100000	120847650	9780	9780	9780	9780	0
607	20230913	095900	120847650	9780	9750	9790	9740	40
608	20230913	095800	120457910	9750	9790	9790	9750	246
609	20230913	095700	118057370	9750	9750	9750	9750	2
610	20230913	095600	118037870	9750	9790	9790	9750	6
611	20230913	095500	117979330	9790	9790	9790	9790	9
612	20230913	095400	117891220	9790	9780	9790	9780	103
613	20230913	095300	116883280	9780	9780	9780	9780	50
614	20230913	095200	116394280	9780	9780	9780	9780	0
615	20230913	095100	116394280	9780	9780	9780	9750	546
616	20230913	095000	111054430	9780	9780	9780	9780	0
617	20230913	094900	111054430	9780	9780	9780	9780	0
618	20230913	094800	111054430	9780	9780	9780	9780	2
619	20230913	094700	111034870	9770	9760	9770	9760	28
620	20230913	094600	110761510	9760	9760	9760	9760	20
621	20230913	094500	110566310	9780	9770	9780	9710	921
622	20230913	094400	101594210	9760	9790	9790	9760	694
623	20230913	094300	94808550	9810	9810	9810	9810	0
624	20230913	094200	94808550	9810	9810	9810	9810	86
625	20230913	094100	93964890	9810	9810	9810	9810	50
626	20230913	094000	93474390	9810	9800	9810	9800	2
627	20230913	093900	93454780	9810	9810	9810	9810	2
628	20230913	093800	93435160	9810	9780	9810	9780	5
629	20230913	093700	93386170	9780	9780	9780	9780	3
630	20230913	093600	93356830	9780	9780	9780	9780	5
631	20230913	093500	93307930	9810	9810	9810	9810	1
632	20230913	093400	93298120	9800	9800	9840	9800	201
633	20230913	093300	91327780	9850	9850	9850	9850	0
634	20230913	093200	91327780	9850	9850	9850	9850	1
635	20230913	093100	91317930	9760	9760	9760	9760	1
636	20230913	093000	91308170	9760	9800	9800	9760	667
637	20230913	092900	84792220	9920	9800	9930	9770	1074
638	20230913	092800	74206200	9800	9810	9840	9800	488
639	20230913	092700	69406760	9810	9800	9810	9800	20
640	20230913	092600	69210570	9810	9810	9810	9810	0
641	20230913	092500	69210570	9810	9780	9810	9750	33
642	20230913	092400	68887860	9780	9780	9780	9780	0
643	20230913	092300	68887860	9780	9750	9780	9750	91
644	20230913	092200	68000550	9750	9760	9800	9720	709
645	20230913	092100	61078400	9800	9720	9800	9710	487
646	20230913	092000	56337090	9800	9800	9800	9800	0
647	20230913	091900	56337090	9800	9730	9810	9720	105
648	20230913	091800	55315370	9730	9730	9730	9730	50
649	20230913	091700	54828870	9730	9730	9730	9730	0
650	20230913	091600	54828870	9730	9730	9730	9730	0
651	20230913	091500	54828870	9730	9720	9860	9720	795
652	20230913	091400	47089010	9720	9710	9720	9710	132
653	20230913	091300	45806170	9700	9710	9710	9700	35
654	20230913	091200	45466570	9710	9710	9710	9710	6
655	20230913	091100	45408310	9710	9720	9720	9710	50
656	20230913	091000	44922510	9720	9720	9720	9720	10
657	20230913	090900	44825310	9720	9680	9720	9680	1304
658	20230913	090800	32165100	9700	9700	9720	9670	1068
659	20230913	090700	21814470	9700	9720	9720	9700	362
660	20230913	090600	18302870	9720	9720	9720	9700	108
661	20230913	090500	17254440	9720	9750	9750	9720	20
662	20230913	090400	17059740	9750	9750	9750	9750	2
663	20230913	090300	17040240	9710	9710	9710	9710	5
664	20230913	090200	16991690	9700	9800	9800	9700	41
665	20230913	090100	16593890	9800	9800	9800	9800	10
666	20230913	090000	16495890	9800	9700	9800	9690	1700