KissMeData/119830/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195200	785456240	9800	9800	9800	9800	2735
3	20230915	195100	785456240	9800	9800	9800	9800	0
4	20230915	195000	785456240	9800	9800	9800	9800	0
5	20230915	194900	785456240	9800	9800	9800	9800	0
6	20230915	194800	785456240	9800	9800	9800	9800	0
7	20230915	194700	785456240	9800	9800	9800	9800	0
8	20230915	194600	785456240	9800	9800	9800	9800	0
9	20230915	194500	785456240	9800	9800	9800	9800	0
10	20230915	194400	785456240	9800	9800	9800	9800	0
11	20230915	194300	785456240	9800	9800	9800	9800	0
12	20230915	194200	785456240	9800	9800	9800	9800	0
13	20230915	194100	785456240	9800	9800	9800	9800	0
14	20230915	194000	785456240	9800	9800	9800	9800	0
15	20230915	193900	785456240	9800	9800	9800	9800	0
16	20230915	193800	785456240	9800	9800	9800	9800	0
17	20230915	193700	785456240	9800	9800	9800	9800	0
18	20230915	193600	785456240	9800	9800	9800	9800	0
19	20230915	193500	785456240	9800	9800	9800	9800	0
20	20230915	193400	785456240	9800	9800	9800	9800	0
21	20230915	193300	785456240	9800	9800	9800	9800	0
22	20230915	193200	785456240	9800	9800	9800	9800	0
23	20230915	193100	785456240	9800	9800	9800	9800	0
24	20230915	193000	785456240	9800	9800	9800	9800	0
25	20230915	192900	785456240	9800	9800	9800	9800	0
26	20230915	192800	785456240	9800	9800	9800	9800	0
27	20230915	192700	785456240	9800	9800	9800	9800	0
28	20230915	192600	785456240	9800	9800	9800	9800	0
29	20230915	192500	785456240	9800	9800	9800	9800	0
30	20230915	192400	785456240	9800	9800	9800	9800	0
31	20230915	192300	785456240	9800	9800	9800	9800	0
32	20230915	192200	785456240	9800	9800	9800	9800	2735
33	20230915	192100	785456240	9800	9800	9800	9800	0
34	20230915	192000	785456240	9800	9800	9800	9800	0
35	20230915	191900	785456240	9800	9800	9800	9800	0
36	20230915	191800	785456240	9800	9800	9800	9800	0
37	20230915	191700	785456240	9800	9800	9800	9800	0
38	20230915	191600	785456240	9800	9800	9800	9800	0
39	20230915	191500	785456240	9800	9800	9800	9800	0
40	20230915	191400	785456240	9800	9800	9800	9800	0
41	20230915	191300	785456240	9800	9800	9800	9800	0
42	20230915	191200	785456240	9800	9800	9800	9800	0
43	20230915	191100	785456240	9800	9800	9800	9800	0
44	20230915	191000	785456240	9800	9800	9800	9800	0
45	20230915	190900	785456240	9800	9800	9800	9800	0
46	20230915	190800	785456240	9800	9800	9800	9800	0
47	20230915	190700	785456240	9800	9800	9800	9800	0
48	20230915	190600	785456240	9800	9800	9800	9800	0
49	20230915	190500	785456240	9800	9800	9800	9800	0
50	20230915	190400	785456240	9800	9800	9800	9800	0
51	20230915	190300	785456240	9800	9800	9800	9800	0
52	20230915	190200	785456240	9800	9800	9800	9800	0
53	20230915	190100	785456240	9800	9800	9800	9800	0
54	20230915	190000	785456240	9800	9800	9800	9800	0
55	20230915	185900	785456240	9800	9800	9800	9800	0
56	20230915	185800	785456240	9800	9800	9800	9800	0
57	20230915	185700	785456240	9800	9800	9800	9800	0
58	20230915	185600	785456240	9800	9800	9800	9800	0
59	20230915	185500	785456240	9800	9800	9800	9800	0
60	20230915	185400	785456240	9800	9800	9800	9800	0
61	20230915	185300	785456240	9800	9800	9800	9800	0
62	20230915	185200	785456240	9800	9800	9800	9800	2735
63	20230915	185100	785456240	9800	9800	9800	9800	0
64	20230915	185000	785456240	9800	9800	9800	9800	0
65	20230915	184900	785456240	9800	9800	9800	9800	0
66	20230915	184800	785456240	9800	9800	9800	9800	0
67	20230915	184700	785456240	9800	9800	9800	9800	0
68	20230915	184600	785456240	9800	9800	9800	9800	0
69	20230915	184500	785456240	9800	9800	9800	9800	0
70	20230915	184400	785456240	9800	9800	9800	9800	0
71	20230915	184300	785456240	9800	9800	9800	9800	0
72	20230915	184200	785456240	9800	9800	9800	9800	0
73	20230915	184100	785456240	9800	9800	9800	9800	0
74	20230915	184000	785456240	9800	9800	9800	9800	0
75	20230915	183900	785456240	9800	9800	9800	9800	0
76	20230915	183800	785456240	9800	9800	9800	9800	0
77	20230915	183700	785456240	9800	9800	9800	9800	0
78	20230915	183600	785456240	9800	9800	9800	9800	0
79	20230915	183500	785456240	9800	9800	9800	9800	0
80	20230915	183400	785456240	9800	9800	9800	9800	0
81	20230915	183300	785456240	9800	9800	9800	9800	0
82	20230915	183200	785456240	9800	9800	9800	9800	0
83	20230915	183100	785456240	9800	9800	9800	9800	0
84	20230915	183000	785456240	9800	9800	9800	9800	0
85	20230915	182900	785456240	9800	9800	9800	9800	0
86	20230915	182800	785456240	9800	9800	9800	9800	0
87	20230915	182700	785456240	9800	9800	9800	9800	0
88	20230915	182600	785456240	9800	9800	9800	9800	0
89	20230915	182500	785456240	9800	9800	9800	9800	0
90	20230915	182400	785456240	9800	9800	9800	9800	0
91	20230915	182300	785456240	9800	9800	9800	9800	0
92	20230915	182200	785456240	9800	9800	9800	9800	2735
93	20230915	182100	785456240	9800	9800	9800	9800	0
94	20230915	182000	785456240	9800	9800	9800	9800	0
95	20230915	181900	785456240	9800	9800	9800	9800	0
96	20230915	181800	785456240	9800	9800	9800	9800	0
97	20230915	181700	785456240	9800	9800	9800	9800	0
98	20230915	181600	785456240	9800	9800	9800	9800	0
99	20230915	181500	785456240	9800	9800	9800	9800	0
100	20230915	181400	785456240	9800	9800	9800	9800	0
101	20230915	181300	785456240	9800	9800	9800	9800	0
102	20230915	181200	785456240	9800	9800	9800	9800	0
103	20230915	181100	785456240	9800	9800	9800	9800	0
104	20230915	181000	785456240	9800	9800	9800	9800	0
105	20230915	180900	785456240	9800	9800	9800	9800	0
106	20230915	180800	785456240	9800	9800	9800	9800	0
107	20230915	180700	785456240	9800	9800	9800	9800	0
108	20230915	180600	785456240	9800	9800	9800	9800	0
109	20230915	180500	785456240	9800	9800	9800	9800	0
110	20230915	180400	785456240	9800	9800	9800	9800	0
111	20230915	180300	785456240	9800	9800	9800	9800	0
112	20230915	180200	785456240	9800	9800	9800	9800	0
113	20230915	180100	785456240	9800	9800	9800	9800	0
114	20230915	180000	785456240	9800	9800	9800	9800	0
115	20230915	175900	785456240	9800	9800	9800	9800	0
116	20230915	175800	785456240	9800	9800	9800	9800	0
117	20230915	175700	785456240	9800	9800	9800	9800	0
118	20230915	175600	785456240	9800	9800	9800	9800	0
119	20230915	175500	785456240	9800	9800	9800	9800	0
120	20230915	175400	785456240	9800	9800	9800	9800	0
121	20230915	175300	785456240	9800	9800	9800	9800	0
122	20230915	175200	785456240	9800	9800	9800	9800	2735
123	20230915	175100	785456240	9800	9800	9800	9800	0
124	20230915	175000	785456240	9800	9800	9800	9800	0
125	20230915	174900	785456240	9800	9800	9800	9800	0
126	20230915	174800	785456240	9800	9800	9800	9800	0
127	20230915	174700	785456240	9800	9800	9800	9800	0
128	20230915	174600	785456240	9800	9800	9800	9800	0
129	20230915	174500	785456240	9800	9800	9800	9800	0
130	20230915	174400	785456240	9800	9800	9800	9800	0
131	20230915	174300	785456240	9800	9800	9800	9800	0
132	20230915	174200	785456240	9800	9800	9800	9800	0
133	20230915	174100	785456240	9800	9800	9800	9800	0
134	20230915	174000	785456240	9800	9800	9800	9800	0
135	20230915	173900	785456240	9800	9800	9800	9800	0
136	20230915	173800	785456240	9800	9800	9800	9800	0
137	20230915	173700	785456240	9800	9800	9800	9800	0
138	20230915	173600	785456240	9800	9800	9800	9800	0
139	20230915	173500	785456240	9800	9800	9800	9800	0
140	20230915	173400	785456240	9800	9800	9800	9800	0
141	20230915	173300	785456240	9800	9800	9800	9800	0
142	20230915	173200	785456240	9800	9800	9800	9800	0
143	20230915	173100	785456240	9800	9800	9800	9800	0
144	20230915	173000	785456240	9800	9800	9800	9800	0
145	20230915	172900	785456240	9800	9800	9800	9800	0
146	20230915	172800	785456240	9800	9800	9800	9800	0
147	20230915	172700	785456240	9800	9800	9800	9800	0
148	20230915	172600	785456240	9800	9800	9800	9800	0
149	20230915	172500	785456240	9800	9800	9800	9800	0
150	20230915	172400	785456240	9800	9800	9800	9800	0
151	20230915	172300	785456240	9800	9800	9800	9800	0
152	20230915	172200	785456240	9800	9800	9800	9800	2735
153	20230915	172100	785456240	9800	9800	9800	9800	0
154	20230915	172000	785456240	9800	9800	9800	9800	0
155	20230915	171900	785456240	9800	9800	9800	9800	0
156	20230915	171800	785456240	9800	9800	9800	9800	0
157	20230915	171700	785456240	9800	9800	9800	9800	0
158	20230915	171600	785456240	9800	9800	9800	9800	0
159	20230915	171500	785456240	9800	9800	9800	9800	0
160	20230915	171400	785456240	9800	9800	9800	9800	0
161	20230915	171300	785456240	9800	9800	9800	9800	0
162	20230915	171200	785456240	9800	9800	9800	9800	0
163	20230915	171100	785456240	9800	9800	9800	9800	0
164	20230915	171000	785456240	9800	9800	9800	9800	0
165	20230915	170900	785456240	9800	9800	9800	9800	0
166	20230915	170800	785456240	9800	9800	9800	9800	0
167	20230915	170700	785456240	9800	9800	9800	9800	0
168	20230915	170600	785456240	9800	9800	9800	9800	0
169	20230915	170500	785456240	9800	9800	9800	9800	0
170	20230915	170400	785456240	9800	9800	9800	9800	0
171	20230915	170300	785456240	9800	9800	9800	9800	0
172	20230915	170200	785456240	9800	9800	9800	9800	0
173	20230915	170100	785456240	9800	9800	9800	9800	0
174	20230915	170000	785456240	9800	9800	9800	9800	0
175	20230915	165900	785456240	9800	9800	9800	9800	0
176	20230915	165800	785456240	9800	9800	9800	9800	0
177	20230915	165700	785456240	9800	9800	9800	9800	0
178	20230915	165600	785456240	9800	9800	9800	9800	0
179	20230915	165500	785456240	9800	9800	9800	9800	0
180	20230915	165400	785456240	9800	9800	9800	9800	0
181	20230915	165300	785456240	9800	9800	9800	9800	0
182	20230915	165200	785456240	9800	9800	9800	9800	2735
183	20230915	165100	785456240	9800	9800	9800	9800	0
184	20230915	165000	785456240	9800	9800	9800	9800	0
185	20230915	164900	785456240	9800	9800	9800	9800	0
186	20230915	164800	785456240	9800	9800	9800	9800	0
187	20230915	164700	785456240	9800	9800	9800	9800	0
188	20230915	164600	785456240	9800	9800	9800	9800	0
189	20230915	164500	785456240	9800	9800	9800	9800	0
190	20230915	164400	785456240	9800	9800	9800	9800	0
191	20230915	164300	785456240	9800	9800	9800	9800	0
192	20230915	164200	785456240	9800	9800	9800	9800	0
193	20230915	164100	785456240	9800	9800	9800	9800	0
194	20230915	164000	785456240	9800	9800	9800	9800	0
195	20230915	163900	785456240	9800	9800	9800	9800	0
196	20230915	163800	785456240	9800	9800	9800	9800	0
197	20230915	163700	785456240	9800	9800	9800	9800	0
198	20230915	163600	785456240	9800	9800	9800	9800	0
199	20230915	163500	785456240	9800	9800	9800	9800	0
200	20230915	163400	785456240	9800	9800	9800	9800	0
201	20230915	163300	785456240	9800	9800	9800	9800	0
202	20230915	163200	785456240	9800	9800	9800	9800	0
203	20230915	163100	785456240	9800	9800	9800	9800	0
204	20230915	163000	785456240	9800	9800	9800	9800	0
205	20230915	162900	785456240	9800	9800	9800	9800	0
206	20230915	162800	785456240	9800	9800	9800	9800	0
207	20230915	162700	785456240	9800	9800	9800	9800	0
208	20230915	162600	785456240	9800	9800	9800	9800	0
209	20230915	162500	785456240	9800	9800	9800	9800	0
210	20230915	162400	785456240	9800	9800	9800	9800	0
211	20230915	162300	785456240	9800	9800	9800	9800	0
212	20230915	162200	785456240	9800	9800	9800	9800	2735
213	20230915	162100	785456240	9800	9800	9800	9800	0
214	20230915	162000	785456240	9800	9800	9800	9800	0
215	20230915	161900	785456240	9800	9800	9800	9800	0
216	20230915	161800	785456240	9800	9800	9800	9800	0
217	20230915	161700	785456240	9800	9800	9800	9800	0
218	20230915	161600	785456240	9800	9800	9800	9800	0
219	20230915	161500	785456240	9800	9800	9800	9800	0
220	20230915	161400	785456240	9800	9800	9800	9800	0
221	20230915	161300	785456240	9800	9800	9800	9800	0
222	20230915	161200	785456240	9800	9800	9800	9800	0
223	20230915	161100	785456240	9800	9800	9800	9800	0
224	20230915	161000	785456240	9800	9800	9800	9800	0
225	20230915	160900	785456240	9800	9800	9800	9800	0
226	20230915	160800	785456240	9800	9800	9800	9800	0
227	20230915	160700	785456240	9800	9800	9800	9800	0
228	20230915	160600	785456240	9800	9800	9800	9800	0
229	20230915	160500	785456240	9800	9800	9800	9800	0
230	20230915	160400	785456240	9800	9800	9800	9800	0
231	20230915	160300	785456240	9800	9800	9800	9800	0
232	20230915	160200	785456240	9800	9800	9800	9800	0
233	20230915	160100	785456240	9800	9800	9800	9800	0
234	20230915	160000	785456240	9800	9800	9800	9800	0
235	20230915	155900	785456240	9800	9800	9800	9800	0
236	20230915	155800	785456240	9800	9800	9800	9800	0
237	20230915	155700	785456240	9800	9800	9800	9800	0
238	20230915	155600	785456240	9800	9800	9800	9800	0
239	20230915	155500	785456240	9800	9800	9800	9800	0
240	20230915	155400	785456240	9800	9800	9800	9800	0
241	20230915	155300	785456240	9800	9800	9800	9800	0
242	20230915	155200	785456240	9800	9800	9800	9800	2735
243	20230915	155100	785456240	9800	9800	9800	9800	0
244	20230915	155000	785456240	9800	9800	9800	9800	0
245	20230915	154900	785456240	9800	9800	9800	9800	0
246	20230915	154800	785456240	9800	9800	9800	9800	0
247	20230915	154700	785456240	9800	9800	9800	9800	0
248	20230915	154600	785456240	9800	9800	9800	9800	0
249	20230915	154500	785456240	9800	9800	9800	9800	0
250	20230915	154400	785456240	9800	9800	9800	9800	0
251	20230915	154300	785456240	9800	9800	9800	9800	0
252	20230915	154200	785456240	9800	9800	9800	9800	0
253	20230915	154100	785456240	9800	9800	9800	9800	0
254	20230915	154000	785456240	9800	9800	9800	9800	0
255	20230915	153900	785456240	9800	9800	9800	9800	0
256	20230915	153800	785456240	9800	9800	9800	9800	0
257	20230915	153700	785456240	9800	9800	9800	9800	0
258	20230915	153600	785456240	9800	9800	9800	9800	0
259	20230915	153500	785456240	9800	9800	9800	9800	0
260	20230915	153400	785456240	9800	9800	9800	9800	0
261	20230915	153300	785456240	9800	9800	9800	9800	0
262	20230915	153200	785456240	9800	9800	9800	9800	0
263	20230915	153100	785456240	9800	9800	9800	9800	0
264	20230915	153000	785456240	9800	9800	9800	9800	2735
265	20230915	152900	758653240	9810	9810	9810	9810	0
266	20230915	152800	758653240	9810	9810	9810	9810	0
267	20230915	152700	758653240	9810	9810	9810	9810	0
268	20230915	152600	758653240	9810	9810	9810	9810	0
269	20230915	152500	758653240	9810	9810	9810	9810	0
270	20230915	152400	758653240	9810	9810	9810	9810	0
271	20230915	152300	758653240	9810	9810	9810	9810	0
272	20230915	152200	758653240	9810	9810	9810	9810	0
273	20230915	152100	758653240	9810	9810	9810	9810	0
274	20230915	152000	758653240	9810	9810	9810	9810	0
275	20230915	151900	758653240	9810	9810	9820	9810	18
276	20230915	151800	758476640	9820	9810	9820	9810	500
277	20230915	151700	753567950	9810	9810	9810	9810	1
278	20230915	151600	753558140	9800	9800	9800	9800	0
279	20230915	151500	753558140	9800	9810	9810	9800	607
280	20230915	151400	747607800	9810	9810	9810	9810	300
281	20230915	151300	744664800	9820	9810	9820	9810	201
282	20230915	151200	742692980	9810	9810	9810	9810	400
283	20230915	151100	738768980	9820	9820	9820	9820	331
284	20230915	151000	735518560	9830	9830	9830	9830	15
285	20230915	150900	735371110	9820	9820	9820	9820	100
286	20230915	150800	734389110	9840	9840	9840	9840	74
287	20230915	150700	733660950	9840	9830	9840	9830	317
288	20230915	150600	730541800	9830	9830	9830	9830	1
289	20230915	150500	730531970	9840	9840	9840	9840	151
290	20230915	150400	729046130	9850	9850	9850	9850	0
291	20230915	150300	729046130	9850	9850	9850	9850	283
292	20230915	150200	726258580	9850	9850	9850	9850	8
293	20230915	150100	726179780	9850	9850	9850	9850	1500
294	20230915	150000	711404780	9840	9840	9840	9840	1502
295	20230915	145900	696625100	9840	9830	9840	9830	838
296	20230915	145800	688387550	9820	9820	9820	9820	20
297	20230915	145700	688191150	9820	9820	9830	9820	2000
298	20230915	145600	668551140	9810	9810	9810	9810	0
299	20230915	145500	668551140	9810	9810	9810	9810	0
300	20230915	145400	668551140	9810	9810	9810	9810	61
301	20230915	145300	667952730	9810	9810	9810	9810	1
302	20230915	145200	667942920	9810	9810	9810	9810	0
303	20230915	145100	667942920	9810	9810	9810	9810	0
304	20230915	145000	667942920	9810	9810	9810	9810	1624
305	20230915	144900	652011480	9810	9810	9810	9810	43
306	20230915	144800	651589650	9810	9810	9810	9810	0
307	20230915	144700	651589650	9810	9810	9810	9810	100
308	20230915	144600	650608650	9800	9800	9800	9800	0
309	20230915	144500	650608650	9800	9800	9800	9800	25
310	20230915	144400	650363650	9800	9800	9800	9790	560
311	20230915	144300	644878250	9800	9800	9800	9800	100
312	20230915	144200	643898250	9800	9800	9800	9800	0
313	20230915	144100	643898250	9800	9800	9800	9800	153
314	20230915	144000	642398850	9800	9800	9800	9800	76
315	20230915	143900	641654050	9800	9800	9800	9800	0
316	20230915	143800	641654050	9800	9800	9800	9800	322
317	20230915	143700	638498450	9800	9800	9800	9800	51
318	20230915	143600	637998650	9800	9800	9800	9800	1
319	20230915	143500	637988850	9800	9800	9800	9800	3394
320	20230915	143400	604727650	9810	9810	9810	9810	0
321	20230915	143300	604727650	9810	9810	9810	9810	0
322	20230915	143200	604727650	9810	9810	9810	9810	0
323	20230915	143100	604727650	9810	9810	9810	9810	100
324	20230915	143000	603746650	9800	9800	9800	9800	0
325	20230915	142900	603746650	9800	9800	9800	9800	0
326	20230915	142800	603746650	9800	9800	9800	9800	0
327	20230915	142700	603746650	9800	9800	9800	9800	0
328	20230915	142600	603746650	9800	9800	9800	9800	300
329	20230915	142500	600806650	9800	9800	9800	9800	349
330	20230915	142400	597386450	9800	9800	9800	9800	0
331	20230915	142300	597386450	9800	9800	9800	9800	0
332	20230915	142200	597386450	9800	9800	9800	9800	100
333	20230915	142100	596406450	9810	9810	9810	9810	0
334	20230915	142000	596406450	9810	9810	9810	9810	0
335	20230915	141900	596406450	9810	9810	9810	9810	0
336	20230915	141800	596406450	9810	9810	9810	9810	1
337	20230915	141700	596396640	9800	9800	9800	9790	537
338	20230915	141600	591134410	9800	9800	9800	9800	0
339	20230915	141500	591134410	9800	9800	9800	9800	0
340	20230915	141400	591134410	9800	9800	9800	9800	0
341	20230915	141300	591134410	9800	9800	9800	9800	0
342	20230915	141200	591134410	9800	9800	9800	9800	158
343	20230915	141100	589586010	9800	9800	9800	9800	0
344	20230915	141000	589586010	9800	9800	9800	9800	0
345	20230915	140900	589586010	9800	9800	9800	9800	1095
346	20230915	140800	578855010	9810	9810	9810	9810	0
347	20230915	140700	578855010	9810	9810	9810	9810	51
348	20230915	140600	578354700	9810	9810	9810	9810	0
349	20230915	140500	578354700	9810	9810	9810	9810	1
350	20230915	140400	578344890	9790	9790	9790	9790	0
351	20230915	140300	578344890	9790	9790	9790	9790	1007
352	20230915	140200	568486360	9790	9790	9790	9790	3
353	20230915	140100	568456990	9790	9790	9790	9790	1
354	20230915	140000	568447200	9790	9790	9790	9790	0
355	20230915	135900	568447200	9790	9790	9790	9790	0
356	20230915	135800	568447200	9790	9790	9790	9790	1196
357	20230915	135700	556738360	9790	9790	9790	9790	0
358	20230915	135600	556738360	9790	9790	9790	9790	35
359	20230915	135500	556395710	9810	9810	9810	9810	0
360	20230915	135400	556395710	9810	9810	9810	9810	888
361	20230915	135300	547684430	9810	9790	9810	9790	882
362	20230915	135200	539047410	9790	9790	9790	9790	230
363	20230915	135100	536795710	9800	9800	9800	9800	0
364	20230915	135000	536795710	9800	9800	9800	9800	226
365	20230915	134900	534580910	9810	9810	9810	9810	0
366	20230915	134800	534580910	9810	9810	9810	9810	0
367	20230915	134700	534580910	9810	9810	9810	9810	888
368	20230915	134600	525869630	9820	9810	9820	9810	53
369	20230915	134500	525349670	9800	9800	9800	9800	0
370	20230915	134400	525349670	9800	9800	9800	9800	0
371	20230915	134300	525349670	9800	9800	9800	9800	0
372	20230915	134200	525349670	9800	9800	9800	9800	2
373	20230915	134100	525330070	9800	9800	9800	9800	1
374	20230915	134000	525320270	9800	9800	9800	9800	4
375	20230915	133900	525281070	9790	9790	9790	9790	0
376	20230915	133800	525281070	9790	9790	9790	9790	0
377	20230915	133700	525281070	9790	9800	9800	9790	98
378	20230915	133600	524320680	9800	9800	9800	9800	123
379	20230915	133500	523115280	9800	9800	9800	9800	100
380	20230915	133400	522135280	9800	9800	9800	9800	0
381	20230915	133300	522135280	9800	9800	9800	9800	185
382	20230915	133200	520322280	9800	9800	9800	9800	0
383	20230915	133100	520322280	9800	9800	9800	9800	88
384	20230915	133000	519459880	9770	9770	9770	9770	0
385	20230915	132900	519459880	9770	9780	9780	9770	542
386	20230915	132800	514164440	9800	9800	9800	9800	1
387	20230915	132700	514154640	9770	9770	9770	9770	100
388	20230915	132600	513177640	9770	9770	9770	9770	0
389	20230915	132500	513177640	9770	9780	9780	9770	646
390	20230915	132400	506866170	9780	9780	9780	9780	500
391	20230915	132300	501976170	9770	9770	9770	9770	0
392	20230915	132200	501976170	9770	9770	9770	9770	0
393	20230915	132100	501976170	9770	9770	9770	9770	0
394	20230915	132000	501976170	9770	9780	9780	9770	171
395	20230915	131900	500304960	9780	9780	9780	9780	102
396	20230915	131800	499307400	9800	9800	9800	9800	0
397	20230915	131700	499307400	9800	9800	9800	9800	1
398	20230915	131600	499297600	9770	9770	9770	9770	0
399	20230915	131500	499297600	9770	9770	9770	9770	71
400	20230915	131400	498603930	9770	9770	9770	9770	0
401	20230915	131300	498603930	9770	9790	9790	9770	500
402	20230915	131200	493716410	9780	9780	9780	9780	0
403	20230915	131100	493716410	9780	9780	9780	9780	0
404	20230915	131000	493716410	9780	9780	9780	9780	241
405	20230915	130900	491359430	9780	9770	9780	9770	1493
406	20230915	130800	476766370	9770	9780	9780	9770	1614
407	20230915	130700	460996450	9780	9790	9790	9780	652
408	20230915	130600	454618370	9790	9790	9790	9790	0
409	20230915	130500	454618370	9790	9790	9790	9790	0
410	20230915	130400	454618370	9790	9790	9790	9790	531
411	20230915	130300	449419880	9780	9790	9790	9780	204
412	20230915	130200	447423130	9790	9790	9790	9790	241
413	20230915	130100	445063740	9780	9780	9780	9780	500
414	20230915	130000	440173740	9780	9800	9800	9780	1500
415	20230915	125900	425494190	9810	9810	9810	9810	0
416	20230915	125800	425494190	9810	9810	9810	9810	3
417	20230915	125700	425464760	9810	9810	9810	9810	245
418	20230915	125600	423061310	9810	9810	9810	9810	0
419	20230915	125500	423061310	9810	9810	9810	9810	0
420	20230915	125400	423061310	9810	9810	9810	9810	0
421	20230915	125300	423061310	9810	9810	9810	9810	6
422	20230915	125200	423002450	9810	9810	9810	9810	500
423	20230915	125100	418097450	9810	9810	9810	9810	5
424	20230915	125000	418048400	9820	9820	9820	9820	0
425	20230915	124900	418048400	9820	9820	9820	9820	0
426	20230915	124800	418048400	9820	9820	9820	9820	0
427	20230915	124700	418048400	9820	9820	9820	9820	1
428	20230915	124600	418038580	9780	9780	9780	9780	0
429	20230915	124500	418038580	9780	9780	9780	9780	0
430	20230915	124400	418038580	9780	9780	9780	9780	0
431	20230915	124300	418038580	9780	9810	9810	9780	8555
432	20230915	124200	334258890	9820	9820	9820	9820	0
433	20230915	124100	334258890	9820	9820	9820	9820	9
434	20230915	124000	334170510	9830	9830	9830	9830	0
435	20230915	123900	334170510	9830	9830	9830	9830	1
436	20230915	123800	334160680	9820	9820	9820	9820	0
437	20230915	123700	334160680	9820	9820	9820	9820	209
438	20230915	123600	332108300	9820	9820	9820	9820	0
439	20230915	123500	332108300	9820	9820	9820	9820	0
440	20230915	123400	332108300	9820	9810	9820	9810	1021
441	20230915	123300	322084080	9820	9820	9820	9820	0
442	20230915	123200	322084080	9820	9820	9820	9820	0
443	20230915	123100	322084080	9820	9820	9820	9820	0
444	20230915	123000	322084080	9820	9820	9820	9820	0
445	20230915	122900	322084080	9820	9820	9820	9820	37
446	20230915	122800	321720740	9820	9820	9820	9820	0
447	20230915	122700	321720740	9820	9820	9820	9820	0
448	20230915	122600	321720740	9820	9820	9820	9820	0
449	20230915	122500	321720740	9820	9820	9820	9820	0
450	20230915	122400	321720740	9820	9820	9820	9820	170
451	20230915	122300	320051340	9820	9820	9820	9820	0
452	20230915	122200	320051340	9820	9820	9820	9820	269
453	20230915	122100	317409760	9820	9820	9820	9820	0
454	20230915	122000	317409760	9820	9820	9820	9820	0
455	20230915	121900	317409760	9820	9820	9820	9820	226
456	20230915	121800	315190440	9820	9820	9820	9820	0
457	20230915	121700	315190440	9820	9820	9820	9820	0
458	20230915	121600	315190440	9820	9820	9820	9820	0
459	20230915	121500	315190440	9820	9820	9820	9820	290
460	20230915	121400	312342640	9830	9830	9830	9830	37
461	20230915	121300	311978930	9830	9830	9830	9830	0
462	20230915	121200	311978930	9830	9830	9830	9830	12
463	20230915	121100	311860970	9830	9830	9830	9830	0
464	20230915	121000	311860970	9830	9830	9830	9830	0
465	20230915	120900	311860970	9830	9830	9830	9830	6
466	20230915	120800	311801990	9830	9830	9830	9830	100
467	20230915	120700	310818990	9830	9830	9830	9830	50
468	20230915	120600	310327490	9830	9810	9830	9810	1151
469	20230915	120500	299033540	9810	9810	9810	9810	200
470	20230915	120400	297071540	9810	9810	9810	9810	0
471	20230915	120300	297071540	9810	9810	9810	9810	0
472	20230915	120200	297071540	9810	9810	9810	9810	0
473	20230915	120100	297071540	9810	9820	9820	9810	1018
474	20230915	120000	287079960	9810	9810	9810	9810	0
475	20230915	115900	287079960	9810	9810	9810	9810	533
476	20230915	115800	281851230	9830	9830	9830	9830	0
477	20230915	115700	281851230	9830	9810	9830	9810	141
478	20230915	115600	280468000	9810	9810	9810	9810	0
479	20230915	115500	280468000	9810	9810	9810	9810	0
480	20230915	115400	280468000	9810	9830	9830	9810	501
481	20230915	115300	275553170	9810	9810	9810	9810	0
482	20230915	115200	275553170	9810	9820	9820	9810	1112
483	20230915	115100	264642350	9830	9830	9830	9830	0
484	20230915	115000	264642350	9830	9830	9830	9830	1
485	20230915	114900	264632520	9820	9820	9820	9820	300
486	20230915	114800	261686520	9820	9820	9820	9820	60
487	20230915	114700	261097320	9820	9820	9820	9820	0
488	20230915	114600	261097320	9820	9820	9820	9820	0
489	20230915	114500	261097320	9820	9820	9820	9820	0
490	20230915	114400	261097320	9820	9820	9820	9820	0
491	20230915	114300	261097320	9820	9820	9820	9820	0
492	20230915	114200	261097320	9820	9820	9820	9820	0
493	20230915	114100	261097320	9820	9820	9820	9820	1112
494	20230915	114000	250177480	9830	9830	9830	9830	0
495	20230915	113900	250177480	9830	9830	9830	9830	115
496	20230915	113800	249047030	9820	9820	9820	9820	0
497	20230915	113700	249047030	9820	9820	9820	9820	0
498	20230915	113600	249047030	9820	9820	9820	9820	0
499	20230915	113500	249047030	9820	9820	9820	9820	0
500	20230915	113400	249047030	9820	9820	9820	9820	0
501	20230915	113300	249047030	9820	9820	9820	9820	0
502	20230915	113200	249047030	9820	9820	9820	9820	0
503	20230915	113100	249047030	9820	9820	9820	9820	0
504	20230915	113000	249047030	9820	9820	9820	9820	64
505	20230915	112900	248418550	9820	9820	9820	9820	203
506	20230915	112800	246425090	9830	9830	9830	9830	0
507	20230915	112700	246425090	9830	9830	9830	9830	30
508	20230915	112600	246130190	9830	9830	9830	9830	9
509	20230915	112500	246041720	9830	9830	9830	9830	2
510	20230915	112400	246022060	9830	9830	9830	9830	305
511	20230915	112300	243023910	9830	9830	9830	9830	1
512	20230915	112200	243014080	9820	9820	9820	9820	1
513	20230915	112100	243004260	9820	9820	9820	9820	0
514	20230915	112000	243004260	9820	9820	9820	9820	0
515	20230915	111900	243004260	9820	9820	9820	9820	150
516	20230915	111800	241531260	9840	9840	9840	9840	0
517	20230915	111700	241531260	9840	9840	9840	9840	0
518	20230915	111600	241531260	9840	9840	9840	9840	0
519	20230915	111500	241531260	9840	9840	9840	9840	0
520	20230915	111400	241531260	9840	9840	9840	9840	0
521	20230915	111300	241531260	9840	9840	9840	9840	78
522	20230915	111200	240763740	9840	9840	9840	9840	178
523	20230915	111100	239012220	9840	9840	9840	9840	1
524	20230915	111000	239002380	9840	9840	9840	9840	290
525	20230915	110900	236148780	9840	9840	9840	9840	0
526	20230915	110800	236148780	9840	9840	9840	9840	0
527	20230915	110700	236148780	9840	9840	9840	9840	0
528	20230915	110600	236148780	9840	9840	9840	9840	12
529	20230915	110500	236030700	9840	9840	9840	9840	0
530	20230915	110400	236030700	9840	9840	9840	9840	0
531	20230915	110300	236030700	9840	9840	9840	9840	100
532	20230915	110200	235046700	9840	9840	9840	9840	9
533	20230915	110100	234958140	9840	9840	9840	9840	1
534	20230915	110000	234948300	9820	9820	9820	9820	389
535	20230915	105900	231128320	9820	9840	9840	9820	1050
536	20230915	105800	220816320	9840	9830	9840	9830	10
537	20230915	105700	220718010	9810	9810	9810	9810	0
538	20230915	105600	220718010	9810	9830	9830	9810	170
539	20230915	105500	219048010	9830	9830	9830	9830	3
540	20230915	105400	219018520	9830	9830	9830	9830	122
541	20230915	105300	217819260	9830	9830	9830	9830	0
542	20230915	105200	217819260	9830	9830	9830	9830	0
543	20230915	105100	217819260	9830	9830	9830	9830	0
544	20230915	105000	217819260	9830	9830	9830	9830	2
545	20230915	104900	217799600	9840	9840	9840	9840	10
546	20230915	104800	217701200	9840	9840	9840	9840	39
547	20230915	104700	217317440	9840	9840	9840	9840	248
548	20230915	104600	214877120	9830	9830	9830	9830	3
549	20230915	104500	214847630	9810	9810	9810	9810	1
550	20230915	104400	214837820	9810	9820	9820	9810	1538
551	20230915	104300	199746490	9840	9820	9840	9820	52
552	20230915	104200	199235830	9820	9820	9820	9820	556
553	20230915	104100	193775910	9820	9820	9820	9820	200
554	20230915	104000	191811910	9820	9820	9820	9820	14
555	20230915	103900	191674430	9820	9820	9820	9820	0
556	20230915	103800	191674430	9820	9840	9840	9820	93
557	20230915	103700	190761110	9820	9820	9820	9820	15
558	20230915	103600	190613810	9820	9820	9820	9820	336
559	20230915	103500	187314290	9820	9830	9830	9820	433
560	20230915	103400	183058880	9820	9820	9820	9820	0
561	20230915	103300	183058880	9820	9820	9820	9820	0
562	20230915	103200	183058880	9820	9820	9820	9820	0
563	20230915	103100	183058880	9820	9820	9820	9820	0
564	20230915	103000	183058880	9820	9820	9820	9820	9
565	20230915	102900	182970500	9820	9820	9820	9820	140
566	20230915	102800	181595700	9810	9810	9810	9810	0
567	20230915	102700	181595700	9810	9820	9820	9810	500
568	20230915	102600	176690510	9820	9820	9820	9820	1
569	20230915	102500	176680690	9810	9810	9810	9810	0
570	20230915	102400	176680690	9810	9810	9810	9810	0
571	20230915	102300	176680690	9810	9820	9820	9810	198
572	20230915	102200	174736850	9820	9810	9820	9810	94
573	20230915	102100	173813780	9810	9810	9810	9810	846
574	20230915	102000	165514520	9820	9820	9820	9820	1
575	20230915	101900	165504700	9820	9820	9820	9820	1
576	20230915	101800	165494880	9820	9820	9820	9820	891
577	20230915	101700	156745260	9820	9820	9820	9820	0
578	20230915	101600	156745260	9820	9820	9820	9820	446
579	20230915	101500	152365540	9830	9830	9830	9830	56
580	20230915	101400	151815060	9830	9830	9830	9830	0
581	20230915	101300	151815060	9830	9830	9830	9830	0
582	20230915	101200	151815060	9830	9830	9830	9830	0
583	20230915	101100	151815060	9830	9830	9830	9830	4
584	20230915	101000	151775740	9820	9820	9820	9820	51
585	20230915	100900	151274920	9830	9830	9830	9830	50
586	20230915	100800	150783420	9830	9830	9830	9830	0
587	20230915	100700	150783420	9830	9830	9830	9830	221
588	20230915	100600	148610990	9830	9830	9830	9830	0
589	20230915	100500	148610990	9830	9820	9830	9820	547
590	20230915	100400	143238350	9820	9830	9830	9820	159
591	20230915	100300	141676620	9830	9820	9830	9820	101
592	20230915	100200	140684550	9830	9830	9830	9830	60
593	20230915	100100	140094750	9830	9830	9830	9830	2
594	20230915	100000	140075090	9850	9850	9850	9850	1
595	20230915	095900	140065240	9830	9830	9830	9830	10
596	20230915	095800	139966940	9830	9830	9830	9830	200
597	20230915	095700	138000940	9850	9850	9850	9850	1
598	20230915	095600	137991090	9830	9830	9830	9830	0
599	20230915	095500	137991090	9830	9830	9830	9830	120
600	20230915	095400	136811490	9840	9840	9840	9840	21
601	20230915	095300	136604850	9840	9840	9840	9840	0
602	20230915	095200	136604850	9840	9840	9840	9840	0
603	20230915	095100	136604850	9840	9840	9840	9840	0
604	20230915	095000	136604850	9840	9820	9840	9820	101
605	20230915	094900	135613010	9840	9840	9840	9840	2
606	20230915	094800	135593330	9840	9840	9840	9840	0
607	20230915	094700	135593330	9840	9840	9840	9840	0
608	20230915	094600	135593330	9840	9830	9840	9830	26
609	20230915	094500	135337500	9850	9850	9850	9850	1
610	20230915	094400	135327650	9830	9830	9830	9830	0
611	20230915	094300	135327650	9830	9830	9830	9830	204
612	20230915	094200	133322330	9830	9830	9830	9830	300
613	20230915	094100	130373330	9850	9850	9850	9850	0
614	20230915	094000	130373330	9850	9850	9850	9850	1
615	20230915	093900	130363480	9830	9830	9830	9830	76
616	20230915	093800	129616400	9820	9820	9820	9820	332
617	20230915	093700	126356160	9830	9820	9830	9820	914
618	20230915	093600	117380670	9830	9830	9830	9830	1
619	20230915	093500	117370840	9840	9840	9840	9840	0
620	20230915	093400	117370840	9840	9850	9850	9840	205
621	20230915	093300	115352460	9850	9850	9850	9850	0
622	20230915	093200	115352460	9850	9850	9850	9850	101
623	20230915	093100	114357610	9850	9830	9850	9830	629
624	20230915	093000	108169060	9820	9820	9820	9820	303
625	20230915	092900	105193600	9820	9820	9820	9820	52
626	20230915	092800	104682960	9820	9830	9830	9820	510
627	20230915	092700	99674540	9820	9820	9820	9820	0
628	20230915	092600	99674540	9820	9820	9820	9820	30
629	20230915	092500	99379940	9820	9820	9820	9820	51
630	20230915	092400	98879120	9830	9840	9840	9830	65
631	20230915	092300	98240120	9860	9860	9860	9860	0
632	20230915	092200	98240120	9860	9860	9860	9860	11
633	20230915	092100	98131660	9840	9840	9840	9840	195
634	20230915	092000	96212860	9840	9840	9840	9840	0
635	20230915	091900	96212860	9840	9810	9840	9810	1350
636	20230915	091800	82940400	9810	9810	9810	9810	300
637	20230915	091700	79997400	9820	9810	9820	9810	1199
638	20230915	091600	68225000	9810	9820	9820	9810	201
639	20230915	091500	66253180	9820	9820	9820	9820	0
640	20230915	091400	66253180	9820	9820	9820	9820	150
641	20230915	091300	64780180	9820	9820	9820	9820	122
642	20230915	091200	63582140	9820	9820	9820	9820	111
643	20230915	091100	62492120	9820	9820	9820	9820	32
644	20230915	091000	62177880	9840	9830	9840	9820	532
645	20230915	090900	56948210	9830	9830	9830	9830	2
646	20230915	090800	56928550	9870	9870	9870	9870	10
647	20230915	090700	56829850	9870	9830	9870	9830	482
648	20230915	090600	52073670	9800	9850	9860	9800	133
649	20230915	090500	50764570	9820	9810	9820	9810	670
650	20230915	090400	44185370	9790	9790	9790	9790	31
651	20230915	090300	43881880	9790	9790	9820	9780	835
652	20230915	090200	35707310	9780	9800	9800	9780	1072
653	20230915	090100	25219830	9820	9820	9820	9820	349
654	20230915	090000	21792650	9820	9820	9830	9820	2219