KissMeData/078890/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194900	751962000	5750	5750	5750	5750	5402
3	20230922	194800	751962000	5750	5750	5750	5750	0
4	20230922	194700	751962000	5750	5750	5750	5750	0
5	20230922	194600	751962000	5750	5750	5750	5750	0
6	20230922	194500	751962000	5750	5750	5750	5750	0
7	20230922	194400	751962000	5750	5750	5750	5750	0
8	20230922	194300	751962000	5750	5750	5750	5750	0
9	20230922	194200	751962000	5750	5750	5750	5750	0
10	20230922	194100	751962000	5750	5750	5750	5750	0
11	20230922	194000	751962000	5750	5750	5750	5750	0
12	20230922	193900	751962000	5750	5750	5750	5750	0
13	20230922	193800	751962000	5750	5750	5750	5750	0
14	20230922	193700	751962000	5750	5750	5750	5750	0
15	20230922	193600	751962000	5750	5750	5750	5750	0
16	20230922	193500	751962000	5750	5750	5750	5750	0
17	20230922	193400	751962000	5750	5750	5750	5750	0
18	20230922	193300	751962000	5750	5750	5750	5750	0
19	20230922	193200	751962000	5750	5750	5750	5750	0
20	20230922	193100	751962000	5750	5750	5750	5750	0
21	20230922	193000	751962000	5750	5750	5750	5750	0
22	20230922	192900	751962000	5750	5750	5750	5750	0
23	20230922	192800	751962000	5750	5750	5750	5750	0
24	20230922	192700	751962000	5750	5750	5750	5750	0
25	20230922	192600	751962000	5750	5750	5750	5750	0
26	20230922	192500	751962000	5750	5750	5750	5750	0
27	20230922	192400	751962000	5750	5750	5750	5750	0
28	20230922	192300	751962000	5750	5750	5750	5750	0
29	20230922	192200	751962000	5750	5750	5750	5750	0
30	20230922	192100	751962000	5750	5750	5750	5750	0
31	20230922	192000	751962000	5750	5750	5750	5750	0
32	20230922	191900	751962000	5750	5750	5750	5750	5402
33	20230922	191800	751962000	5750	5750	5750	5750	0
34	20230922	191700	751962000	5750	5750	5750	5750	0
35	20230922	191600	751962000	5750	5750	5750	5750	0
36	20230922	191500	751962000	5750	5750	5750	5750	0
37	20230922	191400	751962000	5750	5750	5750	5750	0
38	20230922	191300	751962000	5750	5750	5750	5750	0
39	20230922	191200	751962000	5750	5750	5750	5750	0
40	20230922	191100	751962000	5750	5750	5750	5750	0
41	20230922	191000	751962000	5750	5750	5750	5750	0
42	20230922	190900	751962000	5750	5750	5750	5750	0
43	20230922	190800	751962000	5750	5750	5750	5750	0
44	20230922	190700	751962000	5750	5750	5750	5750	0
45	20230922	190600	751962000	5750	5750	5750	5750	0
46	20230922	190500	751962000	5750	5750	5750	5750	0
47	20230922	190400	751962000	5750	5750	5750	5750	0
48	20230922	190300	751962000	5750	5750	5750	5750	0
49	20230922	190200	751962000	5750	5750	5750	5750	0
50	20230922	190100	751962000	5750	5750	5750	5750	0
51	20230922	190000	751962000	5750	5750	5750	5750	0
52	20230922	185900	751962000	5750	5750	5750	5750	0
53	20230922	185800	751962000	5750	5750	5750	5750	0
54	20230922	185700	751962000	5750	5750	5750	5750	0
55	20230922	185600	751962000	5750	5750	5750	5750	0
56	20230922	185500	751962000	5750	5750	5750	5750	0
57	20230922	185400	751962000	5750	5750	5750	5750	0
58	20230922	185300	751962000	5750	5750	5750	5750	0
59	20230922	185200	751962000	5750	5750	5750	5750	0
60	20230922	185100	751962000	5750	5750	5750	5750	0
61	20230922	185000	751962000	5750	5750	5750	5750	0
62	20230922	184900	751962000	5750	5750	5750	5750	5402
63	20230922	184800	751962000	5750	5750	5750	5750	0
64	20230922	184700	751962000	5750	5750	5750	5750	0
65	20230922	184600	751962000	5750	5750	5750	5750	0
66	20230922	184500	751962000	5750	5750	5750	5750	0
67	20230922	184400	751962000	5750	5750	5750	5750	0
68	20230922	184300	751962000	5750	5750	5750	5750	0
69	20230922	184200	751962000	5750	5750	5750	5750	0
70	20230922	184100	751962000	5750	5750	5750	5750	0
71	20230922	184000	751962000	5750	5750	5750	5750	0
72	20230922	183900	751962000	5750	5750	5750	5750	0
73	20230922	183800	751962000	5750	5750	5750	5750	0
74	20230922	183700	751962000	5750	5750	5750	5750	0
75	20230922	183600	751962000	5750	5750	5750	5750	0
76	20230922	183500	751962000	5750	5750	5750	5750	0
77	20230922	183400	751962000	5750	5750	5750	5750	0
78	20230922	183300	751962000	5750	5750	5750	5750	0
79	20230922	183200	751962000	5750	5750	5750	5750	0
80	20230922	183100	751962000	5750	5750	5750	5750	0
81	20230922	183000	751962000	5750	5750	5750	5750	0
82	20230922	182900	751962000	5750	5750	5750	5750	0
83	20230922	182800	751962000	5750	5750	5750	5750	0
84	20230922	182700	751962000	5750	5750	5750	5750	0
85	20230922	182600	751962000	5750	5750	5750	5750	0
86	20230922	182500	751962000	5750	5750	5750	5750	0
87	20230922	182400	751962000	5750	5750	5750	5750	0
88	20230922	182300	751962000	5750	5750	5750	5750	0
89	20230922	182200	751962000	5750	5750	5750	5750	0
90	20230922	182100	751962000	5750	5750	5750	5750	0
91	20230922	182000	751962000	5750	5750	5750	5750	0
92	20230922	181900	751962000	5750	5750	5750	5750	5402
93	20230922	181800	751962000	5750	5750	5750	5750	0
94	20230922	181700	751962000	5750	5750	5750	5750	0
95	20230922	181600	751962000	5750	5750	5750	5750	0
96	20230922	181500	751962000	5750	5750	5750	5750	0
97	20230922	181400	751962000	5750	5750	5750	5750	0
98	20230922	181300	751962000	5750	5750	5750	5750	0
99	20230922	181200	751962000	5750	5750	5750	5750	0
100	20230922	181100	751962000	5750	5750	5750	5750	0
101	20230922	181000	751962000	5750	5750	5750	5750	0
102	20230922	180900	751962000	5750	5750	5750	5750	0
103	20230922	180800	751962000	5750	5750	5750	5750	0
104	20230922	180700	751962000	5750	5750	5750	5750	0
105	20230922	180600	751962000	5750	5750	5750	5750	0
106	20230922	180500	751962000	5750	5750	5750	5750	0
107	20230922	180400	751962000	5750	5750	5750	5750	0
108	20230922	180300	751962000	5750	5750	5750	5750	0
109	20230922	180200	751962000	5750	5750	5750	5750	0
110	20230922	180100	751962000	5750	5750	5750	5750	0
111	20230922	180000	751962000	5750	5750	5750	5750	0
112	20230922	175900	751962000	5750	5750	5750	5750	0
113	20230922	175800	751962000	5750	5750	5750	5750	0
114	20230922	175700	751962000	5750	5750	5750	5750	0
115	20230922	175600	751962000	5750	5750	5750	5750	0
116	20230922	175500	751962000	5750	5750	5750	5750	0
117	20230922	175400	751962000	5750	5750	5750	5750	0
118	20230922	175300	751962000	5750	5750	5750	5750	0
119	20230922	175200	751962000	5750	5750	5750	5750	0
120	20230922	175100	751962000	5750	5750	5750	5750	0
121	20230922	175000	751962000	5750	5750	5750	5750	0
122	20230922	174900	751962000	5750	5750	5750	5750	5402
123	20230922	174800	751962000	5750	5750	5750	5750	0
124	20230922	174700	751962000	5750	5750	5750	5750	0
125	20230922	174600	751962000	5750	5750	5750	5750	0
126	20230922	174500	751962000	5750	5750	5750	5750	0
127	20230922	174400	751962000	5750	5750	5750	5750	0
128	20230922	174300	751962000	5750	5750	5750	5750	0
129	20230922	174200	751962000	5750	5750	5750	5750	0
130	20230922	174100	751962000	5750	5750	5750	5750	0
131	20230922	174000	751962000	5750	5750	5750	5750	0
132	20230922	173900	751962000	5750	5750	5750	5750	0
133	20230922	173800	751962000	5750	5750	5750	5750	0
134	20230922	173700	751962000	5750	5750	5750	5750	0
135	20230922	173600	751962000	5750	5750	5750	5750	0
136	20230922	173500	751962000	5750	5750	5750	5750	0
137	20230922	173400	751962000	5750	5750	5750	5750	0
138	20230922	173300	751962000	5750	5750	5750	5750	0
139	20230922	173200	751962000	5750	5750	5750	5750	0
140	20230922	173100	751962000	5750	5750	5750	5750	0
141	20230922	173000	751962000	5750	5750	5750	5750	0
142	20230922	172900	751962000	5750	5750	5750	5750	0
143	20230922	172800	751962000	5750	5750	5750	5750	0
144	20230922	172700	751962000	5750	5750	5750	5750	0
145	20230922	172600	751962000	5750	5750	5750	5750	0
146	20230922	172500	751962000	5750	5750	5750	5750	0
147	20230922	172400	751962000	5750	5750	5750	5750	0
148	20230922	172300	751962000	5750	5750	5750	5750	0
149	20230922	172200	751962000	5750	5750	5750	5750	0
150	20230922	172100	751962000	5750	5750	5750	5750	0
151	20230922	172000	751962000	5750	5750	5750	5750	0
152	20230922	171900	751962000	5750	5750	5750	5750	5402
153	20230922	171800	751962000	5750	5750	5750	5750	0
154	20230922	171700	751962000	5750	5750	5750	5750	0
155	20230922	171600	751962000	5750	5750	5750	5750	0
156	20230922	171500	751962000	5750	5750	5750	5750	0
157	20230922	171400	751962000	5750	5750	5750	5750	0
158	20230922	171300	751962000	5750	5750	5750	5750	0
159	20230922	171200	751962000	5750	5750	5750	5750	0
160	20230922	171100	751962000	5750	5750	5750	5750	0
161	20230922	171000	751962000	5750	5750	5750	5750	0
162	20230922	170900	751962000	5750	5750	5750	5750	0
163	20230922	170800	751962000	5750	5750	5750	5750	0
164	20230922	170700	751962000	5750	5750	5750	5750	0
165	20230922	170600	751962000	5750	5750	5750	5750	0
166	20230922	170500	751962000	5750	5750	5750	5750	0
167	20230922	170400	751962000	5750	5750	5750	5750	0
168	20230922	170300	751962000	5750	5750	5750	5750	0
169	20230922	170200	751962000	5750	5750	5750	5750	0
170	20230922	170100	751962000	5750	5750	5750	5750	0
171	20230922	170000	751962000	5750	5750	5750	5750	0
172	20230922	165900	751962000	5750	5750	5750	5750	0
173	20230922	165800	751962000	5750	5750	5750	5750	0
174	20230922	165700	751962000	5750	5750	5750	5750	0
175	20230922	165600	751962000	5750	5750	5750	5750	0
176	20230922	165500	751962000	5750	5750	5750	5750	0
177	20230922	165400	751962000	5750	5750	5750	5750	0
178	20230922	165300	751962000	5750	5750	5750	5750	0
179	20230922	165200	751962000	5750	5750	5750	5750	0
180	20230922	165100	751962000	5750	5750	5750	5750	0
181	20230922	165000	751962000	5750	5750	5750	5750	0
182	20230922	164900	751962000	5750	5750	5750	5750	5402
183	20230922	164800	751962000	5750	5750	5750	5750	0
184	20230922	164700	751962000	5750	5750	5750	5750	0
185	20230922	164600	751962000	5750	5750	5750	5750	0
186	20230922	164500	751962000	5750	5750	5750	5750	0
187	20230922	164400	751962000	5750	5750	5750	5750	0
188	20230922	164300	751962000	5750	5750	5750	5750	0
189	20230922	164200	751962000	5750	5750	5750	5750	0
190	20230922	164100	751962000	5750	5750	5750	5750	0
191	20230922	164000	751962000	5750	5750	5750	5750	0
192	20230922	163900	751962000	5750	5750	5750	5750	0
193	20230922	163800	751962000	5750	5750	5750	5750	0
194	20230922	163700	751962000	5750	5750	5750	5750	0
195	20230922	163600	751962000	5750	5750	5750	5750	0
196	20230922	163500	751962000	5750	5750	5750	5750	0
197	20230922	163400	751962000	5750	5750	5750	5750	0
198	20230922	163300	751962000	5750	5750	5750	5750	0
199	20230922	163200	751962000	5750	5750	5750	5750	0
200	20230922	163100	751962000	5750	5750	5750	5750	0
201	20230922	163000	751962000	5750	5750	5750	5750	0
202	20230922	162900	751962000	5750	5750	5750	5750	0
203	20230922	162800	751962000	5750	5750	5750	5750	0
204	20230922	162700	751962000	5750	5750	5750	5750	0
205	20230922	162600	751962000	5750	5750	5750	5750	0
206	20230922	162500	751962000	5750	5750	5750	5750	0
207	20230922	162400	751962000	5750	5750	5750	5750	0
208	20230922	162300	751962000	5750	5750	5750	5750	0
209	20230922	162200	751962000	5750	5750	5750	5750	0
210	20230922	162100	751962000	5750	5750	5750	5750	0
211	20230922	162000	751962000	5750	5750	5750	5750	0
212	20230922	161900	751962000	5750	5750	5750	5750	5402
213	20230922	161800	751962000	5750	5750	5750	5750	0
214	20230922	161700	751962000	5750	5750	5750	5750	0
215	20230922	161600	751962000	5750	5750	5750	5750	0
216	20230922	161500	751962000	5750	5750	5750	5750	0
217	20230922	161400	751962000	5750	5750	5750	5750	0
218	20230922	161300	751962000	5750	5750	5750	5750	0
219	20230922	161200	751962000	5750	5750	5750	5750	0
220	20230922	161100	751962000	5750	5750	5750	5750	0
221	20230922	161000	751962000	5750	5750	5750	5750	0
222	20230922	160900	751962000	5750	5750	5750	5750	0
223	20230922	160800	751962000	5750	5750	5750	5750	0
224	20230922	160700	751962000	5750	5750	5750	5750	0
225	20230922	160600	751962000	5750	5750	5750	5750	0
226	20230922	160500	751962000	5750	5750	5750	5750	0
227	20230922	160400	751962000	5750	5750	5750	5750	0
228	20230922	160300	751962000	5750	5750	5750	5750	0
229	20230922	160200	751962000	5750	5750	5750	5750	0
230	20230922	160100	751962000	5750	5750	5750	5750	0
231	20230922	160000	751962000	5750	5750	5750	5750	0
232	20230922	155900	751962000	5750	5750	5750	5750	0
233	20230922	155800	751962000	5750	5750	5750	5750	0
234	20230922	155700	751962000	5750	5750	5750	5750	0
235	20230922	155600	751962000	5750	5750	5750	5750	0
236	20230922	155500	751962000	5750	5750	5750	5750	0
237	20230922	155400	751962000	5750	5750	5750	5750	0
238	20230922	155300	751962000	5750	5750	5750	5750	0
239	20230922	155200	751962000	5750	5750	5750	5750	0
240	20230922	155100	751962000	5750	5750	5750	5750	0
241	20230922	155000	751962000	5750	5750	5750	5750	0
242	20230922	154900	751962000	5750	5750	5750	5750	5402
243	20230922	154800	751962000	5750	5750	5750	5750	0
244	20230922	154700	751962000	5750	5750	5750	5750	0
245	20230922	154600	751962000	5750	5750	5750	5750	0
246	20230922	154500	751962000	5750	5750	5750	5750	0
247	20230922	154400	751962000	5750	5750	5750	5750	0
248	20230922	154300	751962000	5750	5750	5750	5750	0
249	20230922	154200	751962000	5750	5750	5750	5750	0
250	20230922	154100	751962000	5750	5750	5750	5750	0
251	20230922	154000	751962000	5750	5750	5750	5750	0
252	20230922	153900	751962000	5750	5750	5750	5750	0
253	20230922	153800	751962000	5750	5750	5750	5750	0
254	20230922	153700	751962000	5750	5750	5750	5750	0
255	20230922	153600	751962000	5750	5750	5750	5750	0
256	20230922	153500	751962000	5750	5750	5750	5750	0
257	20230922	153400	751962000	5750	5750	5750	5750	0
258	20230922	153300	751962000	5750	5750	5750	5750	0
259	20230922	153200	751962000	5750	5750	5750	5750	0
260	20230922	153100	751962000	5750	5750	5750	5750	0
261	20230922	153000	751962000	5750	5750	5750	5750	5402
262	20230922	152900	720900500	5770	5770	5770	5770	0
263	20230922	152800	720900500	5770	5770	5770	5770	0
264	20230922	152700	720900500	5770	5770	5770	5770	0
265	20230922	152600	720900500	5770	5770	5770	5770	0
266	20230922	152500	720900500	5770	5770	5770	5770	0
267	20230922	152400	720900500	5770	5770	5770	5770	0
268	20230922	152300	720900500	5770	5770	5770	5770	0
269	20230922	152200	720900500	5770	5770	5770	5770	0
270	20230922	152100	720900500	5770	5770	5770	5770	0
271	20230922	152000	720900500	5770	5770	5770	5770	0
272	20230922	151900	720900500	5770	5770	5770	5750	336
273	20230922	151800	718962460	5770	5750	5770	5750	366
274	20230922	151700	716857530	5770	5770	5770	5770	30
275	20230922	151600	716684430	5770	5760	5770	5760	44
276	20230922	151500	716430980	5760	5760	5760	5760	210
277	20230922	151400	715221380	5760	5760	5760	5760	345
278	20230922	151300	713234180	5770	5770	5770	5770	10
279	20230922	151200	713176480	5750	5750	5750	5750	98
280	20230922	151100	712612980	5750	5750	5750	5750	0
281	20230922	151000	712612980	5750	5760	5760	5750	12
282	20230922	150900	712543880	5770	5750	5770	5750	768
283	20230922	150800	708126530	5760	5760	5760	5760	441
284	20230922	150700	705586370	5760	5760	5760	5760	21
285	20230922	150600	705465410	5760	5760	5760	5760	120
286	20230922	150500	704774210	5760	5760	5760	5760	100
287	20230922	150400	704198210	5760	5760	5760	5760	670
288	20230922	150300	700339010	5750	5760	5760	5750	5010
289	20230922	150200	671531500	5760	5760	5760	5760	400
290	20230922	150100	669227500	5770	5770	5770	5770	173
291	20230922	150000	668229290	5760	5760	5760	5760	744
292	20230922	145900	663943850	5760	5770	5770	5760	1191
293	20230922	145800	657083190	5770	5770	5770	5770	51
294	20230922	145700	656788920	5770	5770	5770	5770	0
295	20230922	145600	656788920	5770	5770	5770	5770	0
296	20230922	145500	656788920	5770	5770	5770	5770	10
297	20230922	145400	656731220	5770	5770	5770	5760	1754
298	20230922	145300	646611230	5770	5770	5770	5770	0
299	20230922	145200	646611230	5770	5770	5770	5770	0
300	20230922	145100	646611230	5770	5770	5770	5770	0
301	20230922	145000	646611230	5770	5770	5770	5770	210
302	20230922	144900	645399530	5770	5770	5770	5770	0
303	20230922	144800	645399530	5770	5800	5800	5770	72
304	20230922	144700	644981990	5770	5770	5770	5770	8
305	20230922	144600	644935830	5800	5800	5800	5800	30
306	20230922	144500	644761830	5800	5780	5800	5780	100
307	20230922	144400	644182740	5770	5780	5780	5770	33
308	20230922	144300	643992010	5790	5770	5790	5770	201
309	20230922	144200	642829890	5760	5760	5760	5760	0
310	20230922	144100	642829890	5760	5760	5760	5760	1887
311	20230922	144000	631960770	5760	5770	5770	5760	727
312	20230922	143900	627773210	5760	5760	5760	5760	0
313	20230922	143800	627773210	5760	5760	5760	5760	0
314	20230922	143700	627773210	5760	5760	5760	5760	170
315	20230922	143600	626794010	5790	5780	5790	5780	88
316	20230922	143500	626284950	5790	5790	5790	5790	0
317	20230922	143400	626284950	5790	5770	5790	5770	1808
318	20230922	143300	615840220	5790	5790	5790	5790	50
319	20230922	143200	615550720	5790	5790	5790	5790	0
320	20230922	143100	615550720	5790	5790	5790	5790	5
321	20230922	143000	615521770	5790	5790	5790	5790	425
322	20230922	142900	613061020	5780	5780	5780	5780	20
323	20230922	142800	612945420	5760	5780	5780	5760	1761
324	20230922	142700	602793810	5770	5770	5770	5770	0
325	20230922	142600	602793810	5770	5770	5770	5770	211
326	20230922	142500	601576340	5760	5760	5760	5760	1
327	20230922	142400	601570580	5770	5780	5780	5770	1720
328	20230922	142300	591645980	5770	5770	5770	5770	0
329	20230922	142200	591645980	5770	5770	5770	5770	200
330	20230922	142100	590491980	5770	5790	5790	5770	11
331	20230922	142000	590428310	5780	5780	5780	5780	362
332	20230922	141900	588335950	5780	5780	5780	5780	8
333	20230922	141800	588289710	5780	5780	5780	5780	0
334	20230922	141700	588289710	5780	5780	5780	5780	0
335	20230922	141600	588289710	5780	5800	5800	5780	665
336	20230922	141500	584443890	5800	5800	5800	5800	138
337	20230922	141400	583643490	5800	5800	5800	5800	58
338	20230922	141300	583307090	5780	5780	5780	5780	0
339	20230922	141200	583307090	5780	5780	5780	5780	83
340	20230922	141100	582827350	5780	5790	5790	5780	667
341	20230922	141000	578971090	5790	5790	5790	5790	101
342	20230922	140900	578386300	5800	5800	5800	5800	1
343	20230922	140800	578380500	5800	5800	5800	5800	0
344	20230922	140700	578380500	5800	5800	5800	5800	0
345	20230922	140600	578380500	5800	5790	5800	5790	150
346	20230922	140500	577511900	5780	5780	5780	5780	0
347	20230922	140400	577511900	5780	5780	5780	5780	0
348	20230922	140300	577511900	5780	5780	5780	5780	0
349	20230922	140200	577511900	5780	5780	5780	5780	0
350	20230922	140100	577511900	5780	5780	5780	5780	262
351	20230922	140000	575997540	5780	5780	5780	5780	138
352	20230922	135900	575199900	5770	5770	5770	5770	1
353	20230922	135800	575194130	5780	5780	5780	5780	39
354	20230922	135700	574968710	5780	5780	5780	5780	0
355	20230922	135600	574968710	5780	5780	5780	5780	0
356	20230922	135500	574968710	5780	5780	5790	5780	61
357	20230922	135400	574616120	5780	5780	5780	5780	1
358	20230922	135300	574610340	5780	5780	5780	5780	0
359	20230922	135200	574610340	5780	5780	5780	5780	42
360	20230922	135100	574367580	5780	5780	5780	5780	68
361	20230922	135000	573974540	5780	5780	5780	5780	0
362	20230922	134900	573974540	5780	5780	5780	5780	17
363	20230922	134800	573876280	5790	5790	5790	5790	0
364	20230922	134700	573876280	5790	5790	5790	5790	24
365	20230922	134600	573737320	5790	5790	5790	5790	0
366	20230922	134500	573737320	5790	5770	5790	5770	16
367	20230922	134400	573644980	5770	5770	5770	5770	0
368	20230922	134300	573644980	5770	5780	5800	5770	1001
369	20230922	134200	567844560	5770	5780	5780	5770	11
370	20230922	134100	567780990	5780	5780	5780	5780	6
371	20230922	134000	567746310	5790	5780	5790	5780	320
372	20230922	133900	565896510	5780	5780	5780	5780	0
373	20230922	133800	565896510	5780	5780	5780	5780	100
374	20230922	133700	565318510	5780	5760	5780	5760	51
375	20230922	133600	565023750	5770	5770	5770	5770	13
376	20230922	133500	564948740	5760	5770	5770	5760	25
377	20230922	133400	564804520	5770	5770	5770	5770	1026
378	20230922	133300	558884500	5770	5770	5770	5770	346
379	20230922	133200	556888080	5760	5770	5780	5760	1770
380	20230922	133100	546683840	5770	5800	5800	5770	1590
381	20230922	133000	537495690	5790	5790	5790	5790	100
382	20230922	132900	536916690	5780	5780	5780	5780	0
383	20230922	132800	536916690	5780	5780	5780	5780	0
384	20230922	132700	536916690	5780	5780	5780	5780	0
385	20230922	132600	536916690	5780	5780	5780	5780	0
386	20230922	132500	536916690	5780	5780	5780	5780	251
387	20230922	132400	535465910	5790	5790	5790	5790	0
388	20230922	132300	535465910	5790	5790	5790	5790	179
389	20230922	132200	534429500	5800	5800	5800	5800	34
390	20230922	132100	534232300	5800	5800	5800	5800	20
391	20230922	132000	534116300	5810	5810	5810	5810	0
392	20230922	131900	534116300	5810	5810	5810	5810	0
393	20230922	131800	534116300	5810	5810	5810	5810	0
394	20230922	131700	534116300	5810	5810	5810	5810	500
395	20230922	131600	531211300	5810	5810	5810	5810	100
396	20230922	131500	530630300	5790	5810	5820	5790	150
397	20230922	131400	529758120	5810	5800	5810	5800	375
398	20230922	131300	527581910	5780	5780	5780	5780	1
399	20230922	131200	527576130	5800	5790	5800	5790	53
400	20230922	131100	527269150	5790	5790	5790	5790	204
401	20230922	131000	526087990	5790	5790	5790	5790	100
402	20230922	130900	525508990	5780	5780	5780	5780	0
403	20230922	130800	525508990	5780	5780	5780	5780	325
404	20230922	130700	523630490	5780	5780	5780	5780	1
405	20230922	130600	523624710	5780	5780	5780	5780	455
406	20230922	130500	520994810	5770	5780	5780	5770	1152
407	20230922	130400	514336480	5780	5780	5780	5780	1
408	20230922	130300	514330700	5790	5780	5790	5780	422
409	20230922	130200	511889540	5770	5780	5780	5770	904
410	20230922	130100	506664460	5780	5790	5790	5780	1049
411	20230922	130000	500590760	5800	5800	5800	5800	90
412	20230922	125900	500068760	5790	5790	5790	5790	1
413	20230922	125800	500062970	5800	5800	5800	5800	2
414	20230922	125700	500051370	5800	5800	5800	5800	80
415	20230922	125600	499587370	5790	5780	5800	5780	241
416	20230922	125500	498190580	5780	5790	5790	5780	11
417	20230922	125400	498126990	5810	5810	5810	5810	0
418	20230922	125300	498126990	5810	5810	5810	5810	1
419	20230922	125200	498121180	5780	5780	5780	5780	0
420	20230922	125100	498121180	5780	5780	5780	5780	250
421	20230922	125000	496676180	5780	5780	5780	5780	2
422	20230922	124900	496664620	5800	5800	5800	5800	1259
423	20230922	124800	489362420	5790	5790	5790	5790	231
424	20230922	124700	488024930	5790	5790	5790	5790	0
425	20230922	124600	488024930	5790	5790	5790	5790	0
426	20230922	124500	488024930	5790	5790	5790	5790	0
427	20230922	124400	488024930	5790	5790	5790	5790	0
428	20230922	124300	488024930	5790	5790	5790	5790	1
429	20230922	124200	488019140	5800	5790	5800	5790	445
430	20230922	124100	485438150	5780	5780	5780	5780	0
431	20230922	124000	485438150	5780	5790	5790	5780	80
432	20230922	123900	484974980	5790	5790	5790	5780	18
433	20230922	123800	484870780	5780	5780	5780	5780	0
434	20230922	123700	484870780	5780	5780	5780	5780	0
435	20230922	123600	484870780	5780	5780	5780	5780	11
436	20230922	123500	484807200	5780	5790	5790	5780	105
437	20230922	123400	484199300	5780	5760	5780	5760	1612
438	20230922	123300	474902920	5760	5780	5780	5760	2897
439	20230922	123200	458187160	5780	5790	5800	5780	1213
440	20230922	123100	451174380	5800	5800	5800	5800	50
441	20230922	123000	450884380	5800	5800	5800	5800	100
442	20230922	122900	450304380	5790	5790	5790	5790	0
443	20230922	122800	450304380	5790	5790	5790	5790	1500
444	20230922	122700	441619380	5790	5810	5810	5790	1329
445	20230922	122600	433908860	5820	5820	5820	5820	0
446	20230922	122500	433908860	5820	5810	5820	5810	292
447	20230922	122400	432212070	5820	5820	5820	5820	120
448	20230922	122300	431513670	5810	5820	5820	5810	335
449	20230922	122200	429567000	5820	5820	5820	5820	283
450	20230922	122100	427919940	5820	5820	5820	5820	50
451	20230922	122000	427628940	5810	5810	5810	5810	0
452	20230922	121900	427628940	5810	5810	5810	5810	0
453	20230922	121800	427628940	5810	5810	5810	5810	0
454	20230922	121700	427628940	5810	5810	5810	5810	0
455	20230922	121600	427628940	5810	5810	5810	5810	2
456	20230922	121500	427617320	5810	5820	5820	5810	55
457	20230922	121400	427297260	5810	5810	5810	5810	60
458	20230922	121300	426948660	5810	5810	5810	5810	0
459	20230922	121200	426948660	5810	5810	5810	5810	0
460	20230922	121100	426948660	5810	5800	5810	5800	357
461	20230922	121000	424876360	5800	5800	5800	5800	1241
462	20230922	120900	417678560	5810	5810	5810	5810	0
463	20230922	120800	417678560	5810	5810	5810	5810	90
464	20230922	120700	417155660	5810	5820	5820	5800	202
465	20230922	120600	415982040	5810	5810	5810	5810	1772
466	20230922	120500	405686720	5820	5820	5820	5820	395
467	20230922	120400	403387820	5820	5830	5830	5820	213
468	20230922	120300	402146130	5830	5830	5830	5830	0
469	20230922	120200	402146130	5830	5830	5830	5830	30
470	20230922	120100	401971230	5820	5820	5820	5820	264
471	20230922	120000	400434750	5820	5830	5830	5820	752
472	20230922	115900	396057590	5830	5830	5830	5830	0
473	20230922	115800	396057590	5830	5830	5830	5830	0
474	20230922	115700	396057590	5830	5830	5830	5830	0
475	20230922	115600	396057590	5830	5830	5830	5830	0
476	20230922	115500	396057590	5830	5820	5830	5820	166
477	20230922	115400	395089820	5830	5830	5830	5830	170
478	20230922	115300	394098720	5830	5850	5850	5830	677
479	20230922	115200	390151610	5840	5840	5840	5840	0
480	20230922	115100	390151610	5840	5840	5840	5840	701
481	20230922	115000	386057770	5840	5840	5840	5840	200
482	20230922	114900	384889770	5850	5850	5850	5850	20
483	20230922	114800	384772770	5850	5850	5850	5850	50
484	20230922	114700	384480270	5850	5850	5850	5850	4
485	20230922	114600	384456870	5830	5830	5830	5830	14
486	20230922	114500	384375250	5840	5840	5840	5840	20
487	20230922	114400	384258450	5840	5840	5840	5840	45
488	20230922	114300	383995650	5840	5840	5840	5840	2
489	20230922	114200	383983970	5830	5830	5830	5830	22
490	20230922	114100	383855710	5830	5830	5830	5830	0
491	20230922	114000	383855710	5830	5830	5830	5830	0
492	20230922	113900	383855710	5830	5830	5830	5830	0
493	20230922	113800	383855710	5830	5830	5830	5830	3
494	20230922	113700	383838220	5840	5840	5840	5840	0
495	20230922	113600	383838220	5840	5840	5840	5840	100
496	20230922	113500	383254220	5850	5850	5850	5850	0
497	20230922	113400	383254220	5850	5820	5850	5820	177
498	20230922	113300	382222380	5830	5830	5830	5830	281
499	20230922	113200	380584150	5830	5820	5830	5820	3
500	20230922	113100	380566670	5820	5820	5820	5820	24
501	20230922	113000	380426990	5820	5820	5820	5820	25
502	20230922	112900	380281490	5820	5830	5830	5820	649
503	20230922	112800	376498090	5840	5830	5840	5830	52
504	20230922	112700	376194830	5830	5830	5830	5830	9
505	20230922	112600	376142360	5830	5840	5840	5830	607
506	20230922	112500	372599670	5830	5840	5840	5830	738
507	20230922	112400	368289780	5840	5840	5840	5840	265
508	20230922	112300	366742180	5850	5850	5850	5850	91
509	20230922	112200	366209830	5870	5880	5880	5860	333
510	20230922	112100	364254840	5880	5860	5880	5860	100
511	20230922	112000	363667270	5850	5830	5850	5830	261
512	20230922	111900	362141070	5840	5840	5840	5840	0
513	20230922	111800	362141070	5840	5840	5840	5840	12
514	20230922	111700	362070990	5830	5830	5830	5830	0
515	20230922	111600	362070990	5830	5830	5830	5830	5
516	20230922	111500	362041840	5840	5840	5840	5840	0
517	20230922	111400	362041840	5840	5830	5840	5830	60
518	20230922	111300	361691540	5830	5830	5830	5830	10
519	20230922	111200	361633240	5850	5850	5850	5850	0
520	20230922	111100	361633240	5850	5850	5850	5850	0
521	20230922	111000	361633240	5850	5830	5850	5830	350
522	20230922	110900	359586530	5830	5830	5830	5830	718
523	20230922	110800	355400590	5830	5830	5830	5830	24
524	20230922	110700	355260670	5830	5830	5830	5830	310
525	20230922	110600	353453370	5830	5830	5830	5830	180
526	20230922	110500	352403970	5830	5830	5830	5820	98
527	20230922	110400	351832730	5820	5820	5820	5820	15
528	20230922	110300	351745430	5820	5820	5820	5820	0
529	20230922	110200	351745430	5820	5820	5820	5820	3
530	20230922	110100	351727970	5840	5840	5840	5840	30
531	20230922	110000	351552770	5840	5840	5840	5840	18
532	20230922	105900	351447650	5830	5830	5830	5830	320
533	20230922	105800	349582050	5830	5830	5830	5830	1
534	20230922	105700	349576220	5830	5810	5830	5810	270
535	20230922	105600	348006120	5810	5810	5810	5810	0
536	20230922	105500	348006120	5810	5810	5810	5810	1
537	20230922	105400	348000310	5820	5820	5820	5820	1000
538	20230922	105300	342180310	5830	5830	5830	5830	7
539	20230922	105200	342139500	5840	5840	5840	5840	0
540	20230922	105100	342139500	5840	5830	5840	5830	231
541	20230922	105000	340790560	5830	5830	5830	5830	30
542	20230922	104900	340615660	5830	5830	5830	5830	3
543	20230922	104800	340598170	5830	5830	5830	5830	2
544	20230922	104700	340586510	5820	5830	5830	5820	17
545	20230922	104600	340487410	5830	5830	5830	5830	45
546	20230922	104500	340225060	5840	5840	5840	5840	0
547	20230922	104400	340225060	5840	5820	5840	5820	310
548	20230922	104300	338420660	5830	5830	5830	5830	0
549	20230922	104200	338420660	5830	5830	5830	5830	214
550	20230922	104100	337173040	5830	5830	5830	5830	0
551	20230922	104000	337173040	5830	5820	5830	5820	1012
552	20230922	103900	331273100	5830	5830	5830	5830	1
553	20230922	103800	331267270	5820	5820	5820	5820	144
554	20230922	103700	330429190	5820	5820	5820	5820	40
555	20230922	103600	330196390	5820	5830	5830	5820	31
556	20230922	103500	330015960	5830	5830	5830	5820	43
557	20230922	103400	329765580	5830	5830	5830	5830	0
558	20230922	103300	329765580	5830	5820	5830	5820	60
559	20230922	103200	329416070	5820	5810	5820	5780	2114
560	20230922	103100	317162030	5850	5840	5850	5840	104
561	20230922	103000	316554660	5830	5810	5830	5810	434
562	20230922	102900	314027770	5810	5810	5810	5810	222
563	20230922	102800	312737950	5780	5810	5810	5780	22
564	20230922	102700	312610160	5810	5810	5810	5810	4
565	20230922	102600	312586920	5810	5800	5810	5790	883
566	20230922	102500	307467560	5790	5780	5790	5780	188
567	20230922	102400	306380090	5770	5770	5770	5760	2216
568	20230922	102300	293593790	5770	5780	5790	5770	1507
569	20230922	102200	284895820	5790	5790	5790	5790	59
570	20230922	102100	284554210	5790	5780	5790	5780	51
571	20230922	102000	284258930	5780	5790	5790	5780	2035
572	20230922	101900	272491700	5790	5790	5790	5790	18
573	20230922	101800	272387480	5780	5790	5790	5770	769
574	20230922	101700	267942250	5780	5780	5780	5770	90
575	20230922	101600	267422060	5770	5780	5800	5760	61
576	20230922	101500	267069770	5780	5780	5780	5760	2192
577	20230922	101400	254429440	5800	5790	5800	5790	42
578	20230922	101300	254186230	5790	5800	5800	5790	44
579	20230922	101200	253931450	5790	5790	5810	5790	37
580	20230922	101100	253717200	5800	5800	5800	5800	4
581	20230922	101000	253694000	5800	5800	5800	5770	3524
582	20230922	100900	233317860	5800	5800	5800	5800	4
583	20230922	100800	233294660	5810	5800	5810	5780	1667
584	20230922	100700	223634110	5800	5810	5830	5800	2243
585	20230922	100600	210614140	5840	5840	5840	5840	1
586	20230922	100500	210608300	5810	5810	5840	5810	1188
587	20230922	100400	203705990	5810	5810	5810	5810	12
588	20230922	100300	203636270	5810	5820	5820	5810	1385
589	20230922	100200	195582420	5830	5840	5840	5830	502
590	20230922	100100	192655750	5820	5840	5840	5820	615
591	20230922	100000	189071290	5840	5840	5840	5840	593
592	20230922	095900	185608170	5840	5840	5840	5840	36
593	20230922	095800	185397930	5850	5860	5860	5850	319
594	20230922	095700	183531730	5870	5870	5870	5870	32
595	20230922	095600	183343890	5850	5850	5850	5850	0
596	20230922	095500	183343890	5850	5850	5850	5850	5
597	20230922	095400	183314640	5840	5840	5840	5840	5
598	20230922	095300	183285440	5840	5850	5870	5840	646
599	20230922	095200	179506330	5850	5850	5850	5850	500
600	20230922	095100	176581330	5850	5870	5870	5850	94
601	20230922	095000	176030570	5870	5870	5870	5870	8
602	20230922	094900	175983610	5850	5870	5870	5850	4
603	20230922	094800	175960170	5860	5860	5860	5860	0
604	20230922	094700	175960170	5860	5860	5860	5860	0
605	20230922	094600	175960170	5860	5870	5870	5860	674
606	20230922	094500	172005560	5870	5880	5880	5870	305
607	20230922	094400	170212210	5870	5870	5870	5870	0
608	20230922	094300	170212210	5870	5870	5870	5870	0
609	20230922	094200	170212210	5870	5880	5880	5870	26
610	20230922	094100	170059580	5870	5870	5880	5870	347
611	20230922	094000	168019290	5880	5880	5880	5880	1126
612	20230922	093900	161398410	5880	5910	5910	5880	75
613	20230922	093800	160956360	5910	5890	5910	5890	206
614	20230922	093700	159742000	5860	5880	5880	5860	55
615	20230922	093600	159419600	5880	5870	5880	5870	14
616	20230922	093500	159337410	5860	5850	5870	5850	118
617	20230922	093400	158645920	5870	5870	5870	5870	1
618	20230922	093300	158640050	5840	5840	5840	5840	2
619	20230922	093200	158628370	5880	5870	5880	5840	151
620	20230922	093100	157746070	5840	5860	5870	5840	248
621	20230922	093000	156292900	5840	5870	5870	5830	984
622	20230922	092900	150543270	5870	5870	5870	5870	182
623	20230922	092800	149474930	5880	5880	5880	5880	122
624	20230922	092700	148757570	5920	5920	5920	5920	0
625	20230922	092600	148757570	5920	5900	5920	5890	258
626	20230922	092500	147237700	5900	5900	5900	5900	0
627	20230922	092400	147237700	5900	5940	5940	5900	1175
628	20230922	092300	140296900	5900	5900	5900	5900	0
629	20230922	092200	140296900	5900	5900	5900	5900	0
630	20230922	092100	140296900	5900	5960	5960	5900	2
631	20230922	092000	140285040	5930	5900	5930	5900	2772
632	20230922	091900	123907170	5900	5870	5900	5870	36
633	20230922	091800	123695800	5870	5870	5870	5870	188
634	20230922	091700	122592240	5860	5890	5890	5860	1155
635	20230922	091600	115791860	5910	5900	5910	5890	1565
636	20230922	091500	106558990	5910	5880	5910	5880	612
637	20230922	091400	102947950	5880	5880	5880	5880	0
638	20230922	091300	102947950	5880	5880	5880	5880	644
639	20230922	091200	99161230	5880	5870	5880	5860	382
640	20230922	091100	96919690	5870	5850	5870	5840	3382
641	20230922	091000	77125240	5850	5850	5860	5850	1007
642	20230922	090900	71234220	5850	5830	5850	5830	660
643	20230922	090800	67382220	5820	5820	5820	5820	346
644	20230922	090700	65368500	5800	5820	5820	5800	2475
645	20230922	090600	50990650	5820	5820	5850	5810	172
646	20230922	090500	49988170	5850	5850	5850	5850	5
647	20230922	090400	49958920	5850	5850	5850	5830	3032
648	20230922	090300	32245240	5850	5860	5860	5850	704
649	20230922	090200	28126740	5860	5860	5860	5860	396
650	20230922	090100	25806180	5850	5850	5860	5840	2155
651	20230922	090000	13199510	5860	5890	5900	5860	2242