KissMeData/389140/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204600	495906950	9760	9760	9760	9760	483
3	20230915	204500	495906950	9760	9760	9760	9760	0
4	20230915	204400	495906950	9760	9760	9760	9760	0
5	20230915	204300	495906950	9760	9760	9760	9760	0
6	20230915	204200	495906950	9760	9760	9760	9760	0
7	20230915	204100	495906950	9760	9760	9760	9760	0
8	20230915	204000	495906950	9760	9760	9760	9760	0
9	20230915	203900	495906950	9760	9760	9760	9760	0
10	20230915	203800	495906950	9760	9760	9760	9760	0
11	20230915	203700	495906950	9760	9760	9760	9760	0
12	20230915	203600	495906950	9760	9760	9760	9760	0
13	20230915	203500	495906950	9760	9760	9760	9760	0
14	20230915	203400	495906950	9760	9760	9760	9760	0
15	20230915	203300	495906950	9760	9760	9760	9760	0
16	20230915	203200	495906950	9760	9760	9760	9760	0
17	20230915	203100	495906950	9760	9760	9760	9760	0
18	20230915	203000	495906950	9760	9760	9760	9760	0
19	20230915	202900	495906950	9760	9760	9760	9760	0
20	20230915	202800	495906950	9760	9760	9760	9760	0
21	20230915	202700	495906950	9760	9760	9760	9760	0
22	20230915	202600	495906950	9760	9760	9760	9760	0
23	20230915	202500	495906950	9760	9760	9760	9760	0
24	20230915	202400	495906950	9760	9760	9760	9760	0
25	20230915	202300	495906950	9760	9760	9760	9760	0
26	20230915	202200	495906950	9760	9760	9760	9760	0
27	20230915	202100	495906950	9760	9760	9760	9760	0
28	20230915	202000	495906950	9760	9760	9760	9760	0
29	20230915	201900	495906950	9760	9760	9760	9760	0
30	20230915	201800	495906950	9760	9760	9760	9760	0
31	20230915	201700	495906950	9760	9760	9760	9760	0
32	20230915	201600	495906950	9760	9760	9760	9760	483
33	20230915	201500	495906950	9760	9760	9760	9760	0
34	20230915	201400	495906950	9760	9760	9760	9760	0
35	20230915	201300	495906950	9760	9760	9760	9760	0
36	20230915	201200	495906950	9760	9760	9760	9760	0
37	20230915	201100	495906950	9760	9760	9760	9760	0
38	20230915	201000	495906950	9760	9760	9760	9760	0
39	20230915	200900	495906950	9760	9760	9760	9760	0
40	20230915	200800	495906950	9760	9760	9760	9760	0
41	20230915	200700	495906950	9760	9760	9760	9760	0
42	20230915	200600	495906950	9760	9760	9760	9760	0
43	20230915	200500	495906950	9760	9760	9760	9760	0
44	20230915	200400	495906950	9760	9760	9760	9760	0
45	20230915	200300	495906950	9760	9760	9760	9760	0
46	20230915	200200	495906950	9760	9760	9760	9760	0
47	20230915	200100	495906950	9760	9760	9760	9760	0
48	20230915	200000	495906950	9760	9760	9760	9760	0
49	20230915	195900	495906950	9760	9760	9760	9760	0
50	20230915	195800	495906950	9760	9760	9760	9760	0
51	20230915	195700	495906950	9760	9760	9760	9760	0
52	20230915	195600	495906950	9760	9760	9760	9760	0
53	20230915	195500	495906950	9760	9760	9760	9760	0
54	20230915	195400	495906950	9760	9760	9760	9760	0
55	20230915	195300	495906950	9760	9760	9760	9760	0
56	20230915	195200	495906950	9760	9760	9760	9760	0
57	20230915	195100	495906950	9760	9760	9760	9760	0
58	20230915	195000	495906950	9760	9760	9760	9760	0
59	20230915	194900	495906950	9760	9760	9760	9760	0
60	20230915	194800	495906950	9760	9760	9760	9760	0
61	20230915	194700	495906950	9760	9760	9760	9760	0
62	20230915	194600	495906950	9760	9760	9760	9760	483
63	20230915	194500	495906950	9760	9760	9760	9760	0
64	20230915	194400	495906950	9760	9760	9760	9760	0
65	20230915	194300	495906950	9760	9760	9760	9760	0
66	20230915	194200	495906950	9760	9760	9760	9760	0
67	20230915	194100	495906950	9760	9760	9760	9760	0
68	20230915	194000	495906950	9760	9760	9760	9760	0
69	20230915	193900	495906950	9760	9760	9760	9760	0
70	20230915	193800	495906950	9760	9760	9760	9760	0
71	20230915	193700	495906950	9760	9760	9760	9760	0
72	20230915	193600	495906950	9760	9760	9760	9760	0
73	20230915	193500	495906950	9760	9760	9760	9760	0
74	20230915	193400	495906950	9760	9760	9760	9760	0
75	20230915	193300	495906950	9760	9760	9760	9760	0
76	20230915	193200	495906950	9760	9760	9760	9760	0
77	20230915	193100	495906950	9760	9760	9760	9760	0
78	20230915	193000	495906950	9760	9760	9760	9760	0
79	20230915	192900	495906950	9760	9760	9760	9760	0
80	20230915	192800	495906950	9760	9760	9760	9760	0
81	20230915	192700	495906950	9760	9760	9760	9760	0
82	20230915	192600	495906950	9760	9760	9760	9760	0
83	20230915	192500	495906950	9760	9760	9760	9760	0
84	20230915	192400	495906950	9760	9760	9760	9760	0
85	20230915	192300	495906950	9760	9760	9760	9760	0
86	20230915	192200	495906950	9760	9760	9760	9760	0
87	20230915	192100	495906950	9760	9760	9760	9760	0
88	20230915	192000	495906950	9760	9760	9760	9760	0
89	20230915	191900	495906950	9760	9760	9760	9760	0
90	20230915	191800	495906950	9760	9760	9760	9760	0
91	20230915	191700	495906950	9760	9760	9760	9760	0
92	20230915	191600	495906950	9760	9760	9760	9760	483
93	20230915	191500	495906950	9760	9760	9760	9760	0
94	20230915	191400	495906950	9760	9760	9760	9760	0
95	20230915	191300	495906950	9760	9760	9760	9760	0
96	20230915	191200	495906950	9760	9760	9760	9760	0
97	20230915	191100	495906950	9760	9760	9760	9760	0
98	20230915	191000	495906950	9760	9760	9760	9760	0
99	20230915	190900	495906950	9760	9760	9760	9760	0
100	20230915	190800	495906950	9760	9760	9760	9760	0
101	20230915	190700	495906950	9760	9760	9760	9760	0
102	20230915	190600	495906950	9760	9760	9760	9760	0
103	20230915	190500	495906950	9760	9760	9760	9760	0
104	20230915	190400	495906950	9760	9760	9760	9760	0
105	20230915	190300	495906950	9760	9760	9760	9760	0
106	20230915	190200	495906950	9760	9760	9760	9760	0
107	20230915	190100	495906950	9760	9760	9760	9760	0
108	20230915	190000	495906950	9760	9760	9760	9760	0
109	20230915	185900	495906950	9760	9760	9760	9760	0
110	20230915	185800	495906950	9760	9760	9760	9760	0
111	20230915	185700	495906950	9760	9760	9760	9760	0
112	20230915	185600	495906950	9760	9760	9760	9760	0
113	20230915	185500	495906950	9760	9760	9760	9760	0
114	20230915	185400	495906950	9760	9760	9760	9760	0
115	20230915	185300	495906950	9760	9760	9760	9760	0
116	20230915	185200	495906950	9760	9760	9760	9760	0
117	20230915	185100	495906950	9760	9760	9760	9760	0
118	20230915	185000	495906950	9760	9760	9760	9760	0
119	20230915	184900	495906950	9760	9760	9760	9760	0
120	20230915	184800	495906950	9760	9760	9760	9760	0
121	20230915	184700	495906950	9760	9760	9760	9760	0
122	20230915	184600	495906950	9760	9760	9760	9760	483
123	20230915	184500	495906950	9760	9760	9760	9760	0
124	20230915	184400	495906950	9760	9760	9760	9760	0
125	20230915	184300	495906950	9760	9760	9760	9760	0
126	20230915	184200	495906950	9760	9760	9760	9760	0
127	20230915	184100	495906950	9760	9760	9760	9760	0
128	20230915	184000	495906950	9760	9760	9760	9760	0
129	20230915	183900	495906950	9760	9760	9760	9760	0
130	20230915	183800	495906950	9760	9760	9760	9760	0
131	20230915	183700	495906950	9760	9760	9760	9760	0
132	20230915	183600	495906950	9760	9760	9760	9760	0
133	20230915	183500	495906950	9760	9760	9760	9760	0
134	20230915	183400	495906950	9760	9760	9760	9760	0
135	20230915	183300	495906950	9760	9760	9760	9760	0
136	20230915	183200	495906950	9760	9760	9760	9760	0
137	20230915	183100	495906950	9760	9760	9760	9760	0
138	20230915	183000	495906950	9760	9760	9760	9760	0
139	20230915	182900	495906950	9760	9760	9760	9760	0
140	20230915	182800	495906950	9760	9760	9760	9760	0
141	20230915	182700	495906950	9760	9760	9760	9760	0
142	20230915	182600	495906950	9760	9760	9760	9760	0
143	20230915	182500	495906950	9760	9760	9760	9760	0
144	20230915	182400	495906950	9760	9760	9760	9760	0
145	20230915	182300	495906950	9760	9760	9760	9760	0
146	20230915	182200	495906950	9760	9760	9760	9760	0
147	20230915	182100	495906950	9760	9760	9760	9760	0
148	20230915	182000	495906950	9760	9760	9760	9760	0
149	20230915	181900	495906950	9760	9760	9760	9760	0
150	20230915	181800	495906950	9760	9760	9760	9760	0
151	20230915	181700	495906950	9760	9760	9760	9760	0
152	20230915	181600	495906950	9760	9760	9760	9760	483
153	20230915	181500	495906950	9760	9760	9760	9760	0
154	20230915	181400	495906950	9760	9760	9760	9760	0
155	20230915	181300	495906950	9760	9760	9760	9760	0
156	20230915	181200	495906950	9760	9760	9760	9760	0
157	20230915	181100	495906950	9760	9760	9760	9760	0
158	20230915	181000	495906950	9760	9760	9760	9760	0
159	20230915	180900	495906950	9760	9760	9760	9760	0
160	20230915	180800	495906950	9760	9760	9760	9760	0
161	20230915	180700	495906950	9760	9760	9760	9760	0
162	20230915	180600	495906950	9760	9760	9760	9760	0
163	20230915	180500	495906950	9760	9760	9760	9760	0
164	20230915	180400	495906950	9760	9760	9760	9760	0
165	20230915	180300	495906950	9760	9760	9760	9760	0
166	20230915	180200	495906950	9760	9760	9760	9760	0
167	20230915	180100	495906950	9760	9760	9760	9760	0
168	20230915	180000	495906950	9760	9760	9760	9760	0
169	20230915	175900	495906950	9760	9760	9760	9760	0
170	20230915	175800	495906950	9760	9760	9760	9760	0
171	20230915	175700	495906950	9760	9760	9760	9760	0
172	20230915	175600	495906950	9760	9760	9760	9760	0
173	20230915	175500	495906950	9760	9760	9760	9760	0
174	20230915	175400	495906950	9760	9760	9760	9760	0
175	20230915	175300	495906950	9760	9760	9760	9760	0
176	20230915	175200	495906950	9760	9760	9760	9760	0
177	20230915	175100	495906950	9760	9760	9760	9760	0
178	20230915	175000	495906950	9760	9760	9760	9760	0
179	20230915	174900	495906950	9760	9760	9760	9760	0
180	20230915	174800	495906950	9760	9760	9760	9760	0
181	20230915	174700	495906950	9760	9760	9760	9760	0
182	20230915	174600	495906950	9760	9760	9760	9760	483
183	20230915	174500	495906950	9760	9760	9760	9760	0
184	20230915	174400	495906950	9760	9760	9760	9760	0
185	20230915	174300	495906950	9760	9760	9760	9760	0
186	20230915	174200	495906950	9760	9760	9760	9760	0
187	20230915	174100	495906950	9760	9760	9760	9760	0
188	20230915	174000	495906950	9760	9760	9760	9760	0
189	20230915	173900	495906950	9760	9760	9760	9760	0
190	20230915	173800	495906950	9760	9760	9760	9760	0
191	20230915	173700	495906950	9760	9760	9760	9760	0
192	20230915	173600	495906950	9760	9760	9760	9760	0
193	20230915	173500	495906950	9760	9760	9760	9760	0
194	20230915	173400	495906950	9760	9760	9760	9760	0
195	20230915	173300	495906950	9760	9760	9760	9760	0
196	20230915	173200	495906950	9760	9760	9760	9760	0
197	20230915	173100	495906950	9760	9760	9760	9760	0
198	20230915	173000	495906950	9760	9760	9760	9760	0
199	20230915	172900	495906950	9760	9760	9760	9760	0
200	20230915	172800	495906950	9760	9760	9760	9760	0
201	20230915	172700	495906950	9760	9760	9760	9760	0
202	20230915	172600	495906950	9760	9760	9760	9760	0
203	20230915	172500	495906950	9760	9760	9760	9760	0
204	20230915	172400	495906950	9760	9760	9760	9760	0
205	20230915	172300	495906950	9760	9760	9760	9760	0
206	20230915	172200	495906950	9760	9760	9760	9760	0
207	20230915	172100	495906950	9760	9760	9760	9760	0
208	20230915	172000	495906950	9760	9760	9760	9760	0
209	20230915	171900	495906950	9760	9760	9760	9760	0
210	20230915	171800	495906950	9760	9760	9760	9760	0
211	20230915	171700	495906950	9760	9760	9760	9760	0
212	20230915	171600	495906950	9760	9760	9760	9760	483
213	20230915	171500	495906950	9760	9760	9760	9760	0
214	20230915	171400	495906950	9760	9760	9760	9760	0
215	20230915	171300	495906950	9760	9760	9760	9760	0
216	20230915	171200	495906950	9760	9760	9760	9760	0
217	20230915	171100	495906950	9760	9760	9760	9760	0
218	20230915	171000	495906950	9760	9760	9760	9760	0
219	20230915	170900	495906950	9760	9760	9760	9760	0
220	20230915	170800	495906950	9760	9760	9760	9760	0
221	20230915	170700	495906950	9760	9760	9760	9760	0
222	20230915	170600	495906950	9760	9760	9760	9760	0
223	20230915	170500	495906950	9760	9760	9760	9760	0
224	20230915	170400	495906950	9760	9760	9760	9760	0
225	20230915	170300	495906950	9760	9760	9760	9760	0
226	20230915	170200	495906950	9760	9760	9760	9760	0
227	20230915	170100	495906950	9760	9760	9760	9760	0
228	20230915	170000	495906950	9760	9760	9760	9760	0
229	20230915	165900	495906950	9760	9760	9760	9760	0
230	20230915	165800	495906950	9760	9760	9760	9760	0
231	20230915	165700	495906950	9760	9760	9760	9760	0
232	20230915	165600	495906950	9760	9760	9760	9760	0
233	20230915	165500	495906950	9760	9760	9760	9760	0
234	20230915	165400	495906950	9760	9760	9760	9760	0
235	20230915	165300	495906950	9760	9760	9760	9760	0
236	20230915	165200	495906950	9760	9760	9760	9760	0
237	20230915	165100	495906950	9760	9760	9760	9760	0
238	20230915	165000	495906950	9760	9760	9760	9760	0
239	20230915	164900	495906950	9760	9760	9760	9760	0
240	20230915	164800	495906950	9760	9760	9760	9760	0
241	20230915	164700	495906950	9760	9760	9760	9760	0
242	20230915	164600	495906950	9760	9760	9760	9760	483
243	20230915	164500	495906950	9760	9760	9760	9760	0
244	20230915	164400	495906950	9760	9760	9760	9760	0
245	20230915	164300	495906950	9760	9760	9760	9760	0
246	20230915	164200	495906950	9760	9760	9760	9760	0
247	20230915	164100	495906950	9760	9760	9760	9760	0
248	20230915	164000	495906950	9760	9760	9760	9760	0
249	20230915	163900	495906950	9760	9760	9760	9760	0
250	20230915	163800	495906950	9760	9760	9760	9760	0
251	20230915	163700	495906950	9760	9760	9760	9760	0
252	20230915	163600	495906950	9760	9760	9760	9760	0
253	20230915	163500	495906950	9760	9760	9760	9760	0
254	20230915	163400	495906950	9760	9760	9760	9760	0
255	20230915	163300	495906950	9760	9760	9760	9760	0
256	20230915	163200	495906950	9760	9760	9760	9760	0
257	20230915	163100	495906950	9760	9760	9760	9760	0
258	20230915	163000	495906950	9760	9760	9760	9760	0
259	20230915	162900	495906950	9760	9760	9760	9760	0
260	20230915	162800	495906950	9760	9760	9760	9760	0
261	20230915	162700	495906950	9760	9760	9760	9760	0
262	20230915	162600	495906950	9760	9760	9760	9760	0
263	20230915	162500	495906950	9760	9760	9760	9760	0
264	20230915	162400	495906950	9760	9760	9760	9760	0
265	20230915	162300	495906950	9760	9760	9760	9760	0
266	20230915	162200	495906950	9760	9760	9760	9760	0
267	20230915	162100	495906950	9760	9760	9760	9760	0
268	20230915	162000	495906950	9760	9760	9760	9760	0
269	20230915	161900	495906950	9760	9760	9760	9760	0
270	20230915	161800	495906950	9760	9760	9760	9760	0
271	20230915	161700	495906950	9760	9760	9760	9760	0
272	20230915	161600	495906950	9760	9760	9760	9760	483
273	20230915	161500	495906950	9760	9760	9760	9760	0
274	20230915	161400	495906950	9760	9760	9760	9760	0
275	20230915	161300	495906950	9760	9760	9760	9760	0
276	20230915	161200	495906950	9760	9760	9760	9760	0
277	20230915	161100	495906950	9760	9760	9760	9760	0
278	20230915	161000	495906950	9760	9760	9760	9760	0
279	20230915	160900	495906950	9760	9760	9760	9760	0
280	20230915	160800	495906950	9760	9760	9760	9760	0
281	20230915	160700	495906950	9760	9760	9760	9760	0
282	20230915	160600	495906950	9760	9760	9760	9760	0
283	20230915	160500	495906950	9760	9760	9760	9760	0
284	20230915	160400	495906950	9760	9760	9760	9760	0
285	20230915	160300	495906950	9760	9760	9760	9760	0
286	20230915	160200	495906950	9760	9760	9760	9760	0
287	20230915	160100	495906950	9760	9760	9760	9760	0
288	20230915	160000	495906950	9760	9760	9760	9760	0
289	20230915	155900	495906950	9760	9760	9760	9760	0
290	20230915	155800	495906950	9760	9760	9760	9760	0
291	20230915	155700	495906950	9760	9760	9760	9760	0
292	20230915	155600	495906950	9760	9760	9760	9760	0
293	20230915	155500	495906950	9760	9760	9760	9760	0
294	20230915	155400	495906950	9760	9760	9760	9760	0
295	20230915	155300	495906950	9760	9760	9760	9760	0
296	20230915	155200	495906950	9760	9760	9760	9760	0
297	20230915	155100	495906950	9760	9760	9760	9760	0
298	20230915	155000	495906950	9760	9760	9760	9760	0
299	20230915	154900	495906950	9760	9760	9760	9760	0
300	20230915	154800	495906950	9760	9760	9760	9760	0
301	20230915	154700	495906950	9760	9760	9760	9760	0
302	20230915	154600	495906950	9760	9760	9760	9760	483
303	20230915	154500	495906950	9760	9760	9760	9760	0
304	20230915	154400	495906950	9760	9760	9760	9760	0
305	20230915	154300	495906950	9760	9760	9760	9760	0
306	20230915	154200	495906950	9760	9760	9760	9760	0
307	20230915	154100	495906950	9760	9760	9760	9760	0
308	20230915	154000	495906950	9760	9760	9760	9760	0
309	20230915	153900	495906950	9760	9760	9760	9760	0
310	20230915	153800	495906950	9760	9760	9760	9760	0
311	20230915	153700	495906950	9760	9760	9760	9760	0
312	20230915	153600	495906950	9760	9760	9760	9760	0
313	20230915	153500	495906950	9760	9760	9760	9760	0
314	20230915	153400	495906950	9760	9760	9760	9760	0
315	20230915	153300	495906950	9760	9760	9760	9760	0
316	20230915	153200	495906950	9760	9760	9760	9760	0
317	20230915	153100	495906950	9760	9760	9760	9760	0
318	20230915	153000	495906950	9760	9760	9760	9760	483
319	20230915	152900	491192870	9740	9740	9740	9740	0
320	20230915	152800	491192870	9740	9740	9740	9740	0
321	20230915	152700	491192870	9740	9740	9740	9740	0
322	20230915	152600	491192870	9740	9740	9740	9740	0
323	20230915	152500	491192870	9740	9740	9740	9740	0
324	20230915	152400	491192870	9740	9740	9740	9740	0
325	20230915	152300	491192870	9740	9740	9740	9740	0
326	20230915	152200	491192870	9740	9740	9740	9740	0
327	20230915	152100	491192870	9740	9740	9740	9740	0
328	20230915	152000	491192870	9740	9740	9740	9740	0
329	20230915	151900	491192870	9740	9740	9750	9740	22
330	20230915	151800	490978570	9740	9750	9750	9740	244
331	20230915	151700	488601340	9750	9750	9750	9740	35
332	20230915	151600	488260100	9750	9750	9750	9750	40
333	20230915	151500	487870100	9740	9740	9740	9740	1
334	20230915	151400	487860360	9770	9770	9770	9770	1
335	20230915	151300	487850590	9740	9740	9740	9740	0
336	20230915	151200	487850590	9740	9750	9750	9740	62
337	20230915	151100	487246610	9740	9740	9750	9740	131
338	20230915	151000	485970580	9770	9760	9770	9750	484
339	20230915	150900	481248570	9740	9740	9740	9740	0
340	20230915	150800	481248570	9740	9750	9750	9740	116
341	20230915	150700	480118210	9760	9750	9760	9750	55
342	20230915	150600	479581950	9750	9750	9750	9750	17
343	20230915	150500	479416200	9730	9730	9730	9730	0
344	20230915	150400	479416200	9730	9730	9740	9730	59
345	20230915	150300	478842120	9730	9740	9740	9730	30
346	20230915	150200	478550120	9740	9730	9740	9730	100
347	20230915	150100	477576510	9720	9790	9790	9710	5160
348	20230915	150000	427360100	9790	9790	9790	9790	0
349	20230915	145900	427360100	9790	9790	9790	9790	5
350	20230915	145800	427311150	9790	9790	9790	9790	9
351	20230915	145700	427223040	9800	9800	9800	9800	11
352	20230915	145600	427115240	9800	9800	9800	9790	69
353	20230915	145500	426439090	9810	9810	9810	9810	1
354	20230915	145400	426429280	9790	9790	9790	9790	2
355	20230915	145300	426409700	9780	9780	9780	9780	0
356	20230915	145200	426409700	9780	9780	9780	9780	0
357	20230915	145100	426409700	9780	9780	9780	9780	0
358	20230915	145000	426409700	9780	9780	9780	9780	60
359	20230915	144900	425822900	9780	9780	9780	9780	9
360	20230915	144800	425734880	9780	9810	9810	9780	939
361	20230915	144700	416535300	9810	9810	9810	9810	299
362	20230915	144600	413602110	9820	9820	9820	9820	0
363	20230915	144500	413602110	9820	9820	9820	9820	376
364	20230915	144400	409909790	9820	9820	9820	9820	0
365	20230915	144300	409909790	9820	9830	9830	9820	3
366	20230915	144200	409880320	9820	9820	9820	9820	4
367	20230915	144100	409841040	9820	9820	9820	9820	71
368	20230915	144000	409143820	9820	9840	9840	9820	54
369	20230915	143900	408613360	9830	9830	9830	9830	85
370	20230915	143800	407777810	9830	9830	9830	9830	0
371	20230915	143700	407777810	9830	9830	9830	9830	1
372	20230915	143600	407767980	9830	9830	9830	9830	0
373	20230915	143500	407767980	9830	9830	9830	9830	0
374	20230915	143400	407767980	9830	9830	9830	9830	0
375	20230915	143300	407767980	9830	9830	9830	9830	1
376	20230915	143200	407758150	9810	9810	9810	9810	0
377	20230915	143100	407758150	9810	9810	9810	9810	0
378	20230915	143000	407758150	9810	9810	9810	9810	0
379	20230915	142900	407758150	9810	9810	9810	9810	0
380	20230915	142800	407758150	9810	9810	9810	9810	0
381	20230915	142700	407758150	9810	9810	9810	9810	1
382	20230915	142600	407748340	9810	9810	9810	9810	25
383	20230915	142500	407503090	9810	9820	9820	9810	704
384	20230915	142400	400596840	9820	9820	9820	9820	1
385	20230915	142300	400587020	9820	9820	9820	9820	0
386	20230915	142200	400587020	9820	9820	9820	9820	86
387	20230915	142100	399742500	9830	9830	9830	9830	0
388	20230915	142000	399742500	9830	9830	9830	9830	0
389	20230915	141900	399742500	9830	9830	9830	9830	0
390	20230915	141800	399742500	9830	9830	9830	9830	0
391	20230915	141700	399742500	9830	9830	9830	9830	0
392	20230915	141600	399742500	9830	9840	9840	9830	5
393	20230915	141500	399693310	9840	9830	9840	9830	2
394	20230915	141400	399673640	9840	9840	9840	9840	1
395	20230915	141300	399663800	9820	9820	9820	9820	0
396	20230915	141200	399663800	9820	9820	9820	9820	0
397	20230915	141100	399663800	9820	9820	9820	9820	0
398	20230915	141000	399663800	9820	9820	9820	9820	0
399	20230915	140900	399663800	9820	9820	9820	9820	0
400	20230915	140800	399663800	9820	9820	9820	9820	1
401	20230915	140700	399653980	9820	9820	9820	9820	200
402	20230915	140600	397689980	9830	9830	9830	9830	90
403	20230915	140500	396805280	9820	9820	9820	9820	1
404	20230915	140400	396795460	9820	9820	9820	9820	0
405	20230915	140300	396795460	9820	9820	9820	9820	0
406	20230915	140200	396795460	9820	9820	9820	9820	200
407	20230915	140100	394831460	9830	9830	9830	9830	0
408	20230915	140000	394831460	9830	9830	9830	9830	5
409	20230915	135900	394782310	9830	9830	9830	9830	14
410	20230915	135800	394644690	9810	9810	9810	9810	0
411	20230915	135700	394644690	9810	9810	9810	9810	0
412	20230915	135600	394644690	9810	9830	9830	9810	406
413	20230915	135500	390659690	9840	9840	9840	9840	0
414	20230915	135400	390659690	9840	9840	9840	9840	0
415	20230915	135300	390659690	9840	9840	9840	9840	1
416	20230915	135200	390649850	9840	9840	9840	9840	138
417	20230915	135100	389291930	9830	9820	9830	9820	131
418	20230915	135000	388004290	9810	9810	9810	9810	0
419	20230915	134900	388004290	9810	9820	9820	9810	55
420	20230915	134800	387464240	9830	9830	9830	9830	1
421	20230915	134700	387454410	9830	9820	9830	9820	570
422	20230915	134600	381855240	9810	9810	9810	9810	0
423	20230915	134500	381855240	9810	9810	9810	9810	0
424	20230915	134400	381855240	9810	9810	9810	9810	60
425	20230915	134300	381266640	9810	9810	9810	9810	10
426	20230915	134200	381168540	9750	9820	9820	9750	2469
427	20230915	134100	357042420	9820	9820	9820	9820	220
428	20230915	134000	354882020	9820	9820	9820	9820	420
429	20230915	133900	350757620	9820	9820	9820	9820	40
430	20230915	133800	350364820	9820	9820	9820	9820	20
431	20230915	133700	350168420	9820	9820	9820	9820	0
432	20230915	133600	350168420	9820	9820	9820	9820	40
433	20230915	133500	349775620	9840	9840	9840	9840	0
434	20230915	133400	349775620	9840	9840	9840	9840	0
435	20230915	133300	349775620	9840	9840	9840	9840	0
436	20230915	133200	349775620	9840	9840	9840	9840	4
437	20230915	133100	349736260	9840	9840	9840	9840	0
438	20230915	133000	349736260	9840	9840	9840	9840	0
439	20230915	132900	349736260	9840	9840	9840	9840	52
440	20230915	132800	349224580	9840	9840	9840	9840	0
441	20230915	132700	349224580	9840	9840	9840	9840	0
442	20230915	132600	349224580	9840	9840	9840	9840	0
443	20230915	132500	349224580	9840	9840	9840	9840	238
444	20230915	132400	346882660	9850	9850	9850	9850	0
445	20230915	132300	346882660	9850	9850	9850	9850	0
446	20230915	132200	346882660	9850	9850	9850	9850	0
447	20230915	132100	346882660	9850	9850	9850	9850	0
448	20230915	132000	346882660	9850	9850	9850	9850	1
449	20230915	131900	346872810	9800	9820	9820	9800	654
450	20230915	131800	340458630	9800	9800	9800	9800	0
451	20230915	131700	340458630	9800	9840	9840	9800	3900
452	20230915	131600	302211240	9840	9840	9840	9840	80
453	20230915	131500	301424040	9840	9850	9850	9840	100
454	20230915	131400	300439940	9850	9860	9860	9850	264
455	20230915	131300	297838730	9870	9870	9870	9870	65
456	20230915	131200	297197180	9880	9880	9880	9880	0
457	20230915	131100	297197180	9880	9880	9880	9880	0
458	20230915	131000	297197180	9880	9880	9880	9880	24
459	20230915	130900	296960060	9870	9870	9870	9870	0
460	20230915	130800	296960060	9870	9870	9870	9870	10
461	20230915	130700	296861360	9870	9870	9870	9870	0
462	20230915	130600	296861360	9870	9870	9870	9870	0
463	20230915	130500	296861360	9870	9880	9880	9870	138
464	20230915	130400	295499200	9880	9880	9880	9880	0
465	20230915	130300	295499200	9880	9880	9880	9880	44
466	20230915	130200	295064480	9880	9880	9880	9880	0
467	20230915	130100	295064480	9880	9880	9880	9880	0
468	20230915	130000	295064480	9880	9880	9880	9880	254
469	20230915	125900	292554960	9880	9880	9880	9880	0
470	20230915	125800	292554960	9880	9880	9880	9880	34
471	20230915	125700	292219040	9880	9880	9880	9880	10
472	20230915	125600	292120240	9880	9880	9880	9880	0
473	20230915	125500	292120240	9880	9880	9880	9880	46
474	20230915	125400	291665760	9880	9880	9880	9880	0
475	20230915	125300	291665760	9880	9880	9880	9880	0
476	20230915	125200	291665760	9880	9880	9880	9880	15
477	20230915	125100	291517560	9880	9890	9890	9880	250
478	20230915	125000	289047060	9890	9890	9890	9890	166
479	20230915	124900	287405320	9890	9890	9890	9890	0
480	20230915	124800	287405320	9890	9890	9890	9890	14
481	20230915	124700	287266860	9890	9890	9890	9890	0
482	20230915	124600	287266860	9890	9890	9890	9890	100
483	20230915	124500	286277860	9890	9890	9890	9890	10
484	20230915	124400	286178960	9890	9890	9890	9890	1
485	20230915	124300	286169070	9890	9890	9890	9890	0
486	20230915	124200	286169070	9890	9890	9890	9890	10
487	20230915	124100	286070170	9890	9890	9890	9890	0
488	20230915	124000	286070170	9890	9890	9890	9890	0
489	20230915	123900	286070170	9890	9890	9890	9890	61
490	20230915	123800	285466880	9890	9890	9890	9890	300
491	20230915	123700	282499880	9890	9890	9890	9890	0
492	20230915	123600	282499880	9890	9890	9890	9890	0
493	20230915	123500	282499880	9890	9890	9890	9890	0
494	20230915	123400	282499880	9890	9890	9890	9890	0
495	20230915	123300	282499880	9890	9890	9890	9890	0
496	20230915	123200	282499880	9890	9890	9890	9890	0
497	20230915	123100	282499880	9890	9890	9890	9890	0
498	20230915	123000	282499880	9890	9890	9890	9890	0
499	20230915	122900	282499880	9890	9890	9890	9890	14
500	20230915	122800	282361420	9890	9890	9890	9890	200
501	20230915	122700	280383420	9890	9890	9890	9890	0
502	20230915	122600	280383420	9890	9890	9890	9890	0
503	20230915	122500	280383420	9890	9890	9890	9890	0
504	20230915	122400	280383420	9890	9890	9890	9890	20
505	20230915	122300	280185620	9890	9890	9890	9890	0
506	20230915	122200	280185620	9890	9890	9890	9890	0
507	20230915	122100	280185620	9890	9890	9890	9880	248
508	20230915	122000	277735190	9890	9890	9890	9890	229
509	20230915	121900	275470380	9890	9890	9890	9890	80
510	20230915	121800	274679180	9900	9900	9900	9900	0
511	20230915	121700	274679180	9900	9900	9900	9900	4
512	20230915	121600	274639580	9900	9900	9900	9900	296
513	20230915	121500	271709180	9910	9910	9910	9910	0
514	20230915	121400	271709180	9910	9910	9910	9910	0
515	20230915	121300	271709180	9910	9910	9910	9910	200
516	20230915	121200	269727180	9910	9910	9910	9910	0
517	20230915	121100	269727180	9910	9910	9910	9910	1
518	20230915	121000	269717270	9900	9900	9900	9900	0
519	20230915	120900	269717270	9900	9900	9900	9900	0
520	20230915	120800	269717270	9900	9900	9900	9900	0
521	20230915	120700	269717270	9900	9900	9900	9900	0
522	20230915	120600	269717270	9900	9900	9900	9900	0
523	20230915	120500	269717270	9900	9900	9900	9900	101
524	20230915	120400	268717370	9890	9890	9890	9890	0
525	20230915	120300	268717370	9890	9890	9890	9890	0
526	20230915	120200	268717370	9890	9880	9890	9880	11
527	20230915	120100	268608590	9880	9880	9880	9880	1
528	20230915	120000	268598710	9880	9880	9880	9880	10
529	20230915	115900	268499910	9880	9880	9880	9880	11
530	20230915	115800	268391230	9900	9900	9900	9880	301
531	20230915	115700	265414340	9900	9900	9900	9900	0
532	20230915	115600	265414340	9900	9900	9900	9900	1
533	20230915	115500	265404440	9890	9890	9890	9890	0
534	20230915	115400	265404440	9890	9890	9890	9890	0
535	20230915	115300	265404440	9890	9890	9890	9890	0
536	20230915	115200	265404440	9890	9890	9890	9890	0
537	20230915	115100	265404440	9890	9890	9890	9890	42
538	20230915	115000	264989060	9890	9910	9910	9890	219
539	20230915	114900	262821770	9910	9910	9910	9910	10
540	20230915	114800	262722670	9910	9910	9910	9910	0
541	20230915	114700	262722670	9910	9910	9910	9910	10
542	20230915	114600	262623570	9910	9910	9910	9910	10
543	20230915	114500	262524470	9910	9910	9910	9910	0
544	20230915	114400	262524470	9910	9910	9910	9910	0
545	20230915	114300	262524470	9910	9910	9910	9910	0
546	20230915	114200	262524470	9910	9910	9910	9910	10
547	20230915	114100	262425370	9910	9910	9910	9910	11
548	20230915	114000	262316360	9900	9900	9900	9900	14
549	20230915	113900	262177760	9890	9890	9890	9890	0
550	20230915	113800	262177760	9890	9890	9890	9890	48
551	20230915	113700	261703040	9900	9900	9900	9900	126
552	20230915	113600	260455640	9900	9900	9900	9900	0
553	20230915	113500	260455640	9900	9910	9910	9900	1008
554	20230915	113400	250474840	9910	9910	9910	9910	0
555	20230915	113300	250474840	9910	9910	9910	9910	10
556	20230915	113200	250375740	9910	9910	9910	9910	0
557	20230915	113100	250375740	9910	9910	9910	9910	0
558	20230915	113000	250375740	9910	9940	9940	9910	154
559	20230915	112900	248848020	9940	9940	9940	9940	10
560	20230915	112800	248748620	9940	9940	9940	9940	1
561	20230915	112700	248738680	9940	9940	9940	9940	22
562	20230915	112600	248520000	9920	9920	9920	9920	0
563	20230915	112500	248520000	9920	9920	9920	9920	3
564	20230915	112400	248490240	9930	9930	9930	9930	10
565	20230915	112300	248390940	9920	9930	9930	9920	232
566	20230915	112200	246089150	9950	9950	9950	9950	0
567	20230915	112100	246089150	9950	9950	9950	9950	0
568	20230915	112000	246089150	9950	9950	9950	9950	0
569	20230915	111900	246089150	9950	9950	9950	9950	0
570	20230915	111800	246089150	9950	9950	9950	9950	0
571	20230915	111700	246089150	9950	9950	9950	9950	0
572	20230915	111600	246089150	9950	9950	9950	9950	0
573	20230915	111500	246089150	9950	9950	9950	9950	5
574	20230915	111400	246039400	9940	9940	9940	9940	9
575	20230915	111300	245949940	9940	9930	9940	9930	483
576	20230915	111200	241153650	9940	9940	9940	9940	225
577	20230915	111100	238917150	9950	9950	9950	9950	242
578	20230915	111000	236509250	9950	9970	9970	9950	720
579	20230915	110900	229339110	9970	9970	9970	9970	0
580	20230915	110800	229339110	9970	9970	9970	9970	0
581	20230915	110700	229339110	9970	9970	9970	9970	0
582	20230915	110600	229339110	9970	9970	9970	9970	0
583	20230915	110500	229339110	9970	9970	9970	9970	31
584	20230915	110400	229030040	9970	9970	9970	9970	0
585	20230915	110300	229030040	9970	9970	9970	9970	0
586	20230915	110200	229030040	9970	9970	9970	9970	30
587	20230915	110100	228730940	9960	9960	9960	9960	103
588	20230915	110000	227705060	9960	9960	9960	9960	0
589	20230915	105900	227705060	9960	9960	9960	9960	0
590	20230915	105800	227705060	9960	9960	9960	9960	1
591	20230915	105700	227695100	9960	9960	9960	9960	260
592	20230915	105600	225105500	9960	9960	9960	9960	0
593	20230915	105500	225105500	9960	9960	9960	9960	29
594	20230915	105400	224816660	9970	9970	9970	9970	5
595	20230915	105300	224766810	9980	9980	9980	9980	0
596	20230915	105200	224766810	9980	9980	9980	9980	1
597	20230915	105100	224756830	9960	9960	9960	9960	0
598	20230915	105000	224756830	9960	9960	9960	9960	0
599	20230915	104900	224756830	9960	9960	9960	9960	0
600	20230915	104800	224756830	9960	9960	9960	9960	0
601	20230915	104700	224756830	9960	9960	9960	9960	51
602	20230915	104600	224248870	9960	9960	9960	9960	0
603	20230915	104500	224248870	9960	9960	9960	9960	0
604	20230915	104400	224248870	9960	9990	9990	9960	36
605	20230915	104300	223889410	9990	9990	9990	9990	0
606	20230915	104200	223889410	9990	9990	9990	9990	0
607	20230915	104100	223889410	9990	9990	9990	9990	1
608	20230915	104000	223879420	9990	9990	9990	9990	0
609	20230915	103900	223879420	9990	9990	9990	9990	0
610	20230915	103800	223879420	9990	9970	9990	9970	2
611	20230915	103700	223859460	9960	9960	9960	9960	180
612	20230915	103600	222066660	9950	9950	9950	9950	0
613	20230915	103500	222066660	9950	9950	9950	9950	0
614	20230915	103400	222066660	9950	9950	9950	9950	0
615	20230915	103300	222066660	9950	9950	9950	9950	0
616	20230915	103200	222066660	9950	9950	9950	9950	0
617	20230915	103100	222066660	9950	9980	9980	9950	204
618	20230915	103000	220034240	9980	9980	9980	9980	0
619	20230915	102900	220034240	9980	9980	9980	9980	0
620	20230915	102800	220034240	9980	9980	9980	9980	0
621	20230915	102700	220034240	9980	9980	9980	9980	0
622	20230915	102600	220034240	9980	9980	9980	9980	99
623	20230915	102500	219046220	9980	9980	9980	9980	105
624	20230915	102400	217998320	10000	10000	10000	10000	0
625	20230915	102300	217998320	10000	10000	10000	10000	0
626	20230915	102200	217998320	10000	10000	10000	10000	0
627	20230915	102100	217998320	10000	10000	10000	10000	0
628	20230915	102000	217998320	10000	10000	10000	10000	150
629	20230915	101900	216498320	9980	9980	9980	9980	0
630	20230915	101800	216498320	9980	9980	9980	9980	5
631	20230915	101700	216448420	9990	9990	9990	9990	2
632	20230915	101600	216428440	9990	9990	9990	9990	101
633	20230915	101500	215419450	9990	9990	9990	9990	120
634	20230915	101400	214220650	9990	10000	10000	9990	38
635	20230915	101300	213840850	10000	9990	10000	9990	325
636	20230915	101200	210591150	9990	9980	9990	9980	504
637	20230915	101100	205559130	9960	9960	9960	9960	19
638	20230915	101000	205369890	9950	9960	9960	9950	220
639	20230915	100900	203180800	9950	9950	9950	9950	131
640	20230915	100800	201877350	9950	9950	9950	9950	99
641	20230915	100700	200892300	9940	9980	9980	9940	320
642	20230915	100600	197699500	9940	9960	9970	9940	444
643	20230915	100500	193282200	9960	9950	9960	9950	85
644	20230915	100400	192436200	9950	9950	9950	9950	457
645	20230915	100300	187889050	9960	9970	9970	9960	161
646	20230915	100200	186285370	9970	9970	9970	9970	30
647	20230915	100100	185986270	9980	9980	9980	9980	5
648	20230915	100000	185936370	9980	9980	9980	9980	1
649	20230915	095900	185926390	9990	9990	9990	9990	0
650	20230915	095800	185926390	9990	9990	9990	9990	4
651	20230915	095700	185886430	9990	9990	9990	9990	100
652	20230915	095600	184887430	9990	9990	9990	9990	10
653	20230915	095500	184787530	9960	9960	9960	9960	103
654	20230915	095400	183761650	9960	9960	9960	9960	0
655	20230915	095300	183761650	9960	9980	9980	9960	40
656	20230915	095200	183362650	9980	9980	9980	9980	29
657	20230915	095100	183073230	9980	9980	9980	9980	0
658	20230915	095000	183073230	9980	9970	9980	9970	62
659	20230915	094900	182455080	9980	9980	9980	9980	0
660	20230915	094800	182455080	9980	9980	9980	9980	1
661	20230915	094700	182445100	9980	9950	9980	9950	106
662	20230915	094600	181387400	9950	9970	9970	9950	100
663	20230915	094500	180392200	9970	9970	9970	9970	50
664	20230915	094400	179893700	9990	9990	9990	9990	1
665	20230915	094300	179883710	10000	10000	10000	10000	0
666	20230915	094200	179883710	10000	10000	10000	10000	0
667	20230915	094100	179883710	10000	10000	10000	10000	200
668	20230915	094000	177883710	10020	10020	10020	10020	7
669	20230915	093900	177813570	10020	10020	10020	10020	96
670	20230915	093800	176851650	10020	10020	10020	10020	58
671	20230915	093700	176270490	10020	10020	10020	10020	2
672	20230915	093600	176250450	10000	10000	10000	10000	109
673	20230915	093500	175160450	10000	10030	10030	10000	102
674	20230915	093400	174140130	10030	10020	10030	10000	342
675	20230915	093300	170716260	10020	10020	10020	10020	0
676	20230915	093200	170716260	10020	10010	10020	10010	467
677	20230915	093100	166039980	10010	9990	10010	9990	266
678	20230915	093000	163380500	9990	9990	9990	9990	0
679	20230915	092900	163380500	9990	9990	9990	9990	1
680	20230915	092800	163370510	9990	9950	9990	9950	109
681	20230915	092700	162282000	10010	9950	10010	9950	128
682	20230915	092600	161002490	9950	10000	10000	9950	132
683	20230915	092500	159683380	9990	9990	9990	9990	94
684	20230915	092400	158744320	9990	9990	9990	9990	125
685	20230915	092300	157495570	9990	9980	9990	9980	142
686	20230915	092200	156077910	9990	9950	9990	9950	443
687	20230915	092100	151655490	9940	9950	9950	9940	195
688	20230915	092000	149715350	9960	9970	9970	9960	104
689	20230915	091900	148678910	9980	9980	9980	9980	12
690	20230915	091800	148559150	9980	9960	9980	9960	79
691	20230915	091700	147770770	9960	9960	9960	9960	11
692	20230915	091600	147661210	9950	9950	9950	9950	13
693	20230915	091500	147531860	9960	9960	9960	9960	0
694	20230915	091400	147531860	9960	9910	9960	9910	17
695	20230915	091300	147363190	9900	9970	9970	9900	460
696	20230915	091200	142797170	9970	9970	9970	9970	3
697	20230915	091100	142767260	9970	9970	9990	9970	196
698	20230915	091000	140813120	10000	9970	10000	9970	82
699	20230915	090900	139993480	9950	10050	10050	9950	311
700	20230915	090800	136890890	10050	10080	10080	10050	933
701	20230915	090700	127506880	10080	10080	10090	10080	1269
702	20230915	090600	114714860	10070	10000	10080	10000	5481
703	20230915	090500	59688420	9970	9980	10010	9960	4577
704	20230915	090400	13973430	9930	9980	9980	9930	56
705	20230915	090300	13414600	9980	9980	9980	9980	75
706	20230915	090200	12666100	9990	9990	9990	9980	226
707	20230915	090100	10409360	9990	9990	9990	9990	646
708	20230915	090000	3955820	9990	9880	9990	9880	397