KissMeData/179290/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	200500	1002952870	9690	9690	9690	9690	897
3	20230920	200400	1002952870	9690	9690	9690	9690	0
4	20230920	200300	1002952870	9690	9690	9690	9690	0
5	20230920	200200	1002952870	9690	9690	9690	9690	0
6	20230920	200100	1002952870	9690	9690	9690	9690	0
7	20230920	200000	1002952870	9690	9690	9690	9690	0
8	20230920	195900	1002952870	9690	9690	9690	9690	0
9	20230920	195800	1002952870	9690	9690	9690	9690	0
10	20230920	195700	1002952870	9690	9690	9690	9690	0
11	20230920	195600	1002952870	9690	9690	9690	9690	0
12	20230920	195500	1002952870	9690	9690	9690	9690	0
13	20230920	195400	1002952870	9690	9690	9690	9690	0
14	20230920	195300	1002952870	9690	9690	9690	9690	0
15	20230920	195200	1002952870	9690	9690	9690	9690	0
16	20230920	195100	1002952870	9690	9690	9690	9690	0
17	20230920	195000	1002952870	9690	9690	9690	9690	0
18	20230920	194900	1002952870	9690	9690	9690	9690	0
19	20230920	194800	1002952870	9690	9690	9690	9690	0
20	20230920	194700	1002952870	9690	9690	9690	9690	0
21	20230920	194600	1002952870	9690	9690	9690	9690	0
22	20230920	194500	1002952870	9690	9690	9690	9690	0
23	20230920	194400	1002952870	9690	9690	9690	9690	0
24	20230920	194300	1002952870	9690	9690	9690	9690	0
25	20230920	194200	1002952870	9690	9690	9690	9690	0
26	20230920	194100	1002952870	9690	9690	9690	9690	0
27	20230920	194000	1002952870	9690	9690	9690	9690	0
28	20230920	193900	1002952870	9690	9690	9690	9690	0
29	20230920	193800	1002952870	9690	9690	9690	9690	0
30	20230920	193700	1002952870	9690	9690	9690	9690	0
31	20230920	193600	1002952870	9690	9690	9690	9690	0
32	20230920	193500	1002952870	9690	9690	9690	9690	897
33	20230920	193400	1002952870	9690	9690	9690	9690	0
34	20230920	193300	1002952870	9690	9690	9690	9690	0
35	20230920	193200	1002952870	9690	9690	9690	9690	0
36	20230920	193100	1002952870	9690	9690	9690	9690	0
37	20230920	193000	1002952870	9690	9690	9690	9690	0
38	20230920	192900	1002952870	9690	9690	9690	9690	0
39	20230920	192800	1002952870	9690	9690	9690	9690	0
40	20230920	192700	1002952870	9690	9690	9690	9690	0
41	20230920	192600	1002952870	9690	9690	9690	9690	0
42	20230920	192500	1002952870	9690	9690	9690	9690	0
43	20230920	192400	1002952870	9690	9690	9690	9690	0
44	20230920	192300	1002952870	9690	9690	9690	9690	0
45	20230920	192200	1002952870	9690	9690	9690	9690	0
46	20230920	192100	1002952870	9690	9690	9690	9690	0
47	20230920	192000	1002952870	9690	9690	9690	9690	0
48	20230920	191900	1002952870	9690	9690	9690	9690	0
49	20230920	191800	1002952870	9690	9690	9690	9690	0
50	20230920	191700	1002952870	9690	9690	9690	9690	0
51	20230920	191600	1002952870	9690	9690	9690	9690	0
52	20230920	191500	1002952870	9690	9690	9690	9690	0
53	20230920	191400	1002952870	9690	9690	9690	9690	0
54	20230920	191300	1002952870	9690	9690	9690	9690	0
55	20230920	191200	1002952870	9690	9690	9690	9690	0
56	20230920	191100	1002952870	9690	9690	9690	9690	0
57	20230920	191000	1002952870	9690	9690	9690	9690	0
58	20230920	190900	1002952870	9690	9690	9690	9690	0
59	20230920	190800	1002952870	9690	9690	9690	9690	0
60	20230920	190700	1002952870	9690	9690	9690	9690	0
61	20230920	190600	1002952870	9690	9690	9690	9690	0
62	20230920	190500	1002952870	9690	9690	9690	9690	897
63	20230920	190400	1002952870	9690	9690	9690	9690	0
64	20230920	190300	1002952870	9690	9690	9690	9690	0
65	20230920	190200	1002952870	9690	9690	9690	9690	0
66	20230920	190100	1002952870	9690	9690	9690	9690	0
67	20230920	190000	1002952870	9690	9690	9690	9690	0
68	20230920	185900	1002952870	9690	9690	9690	9690	0
69	20230920	185800	1002952870	9690	9690	9690	9690	0
70	20230920	185700	1002952870	9690	9690	9690	9690	0
71	20230920	185600	1002952870	9690	9690	9690	9690	0
72	20230920	185500	1002952870	9690	9690	9690	9690	0
73	20230920	185400	1002952870	9690	9690	9690	9690	0
74	20230920	185300	1002952870	9690	9690	9690	9690	0
75	20230920	185200	1002952870	9690	9690	9690	9690	0
76	20230920	185100	1002952870	9690	9690	9690	9690	0
77	20230920	185000	1002952870	9690	9690	9690	9690	0
78	20230920	184900	1002952870	9690	9690	9690	9690	0
79	20230920	184800	1002952870	9690	9690	9690	9690	0
80	20230920	184700	1002952870	9690	9690	9690	9690	0
81	20230920	184600	1002952870	9690	9690	9690	9690	0
82	20230920	184500	1002952870	9690	9690	9690	9690	0
83	20230920	184400	1002952870	9690	9690	9690	9690	0
84	20230920	184300	1002952870	9690	9690	9690	9690	0
85	20230920	184200	1002952870	9690	9690	9690	9690	0
86	20230920	184100	1002952870	9690	9690	9690	9690	0
87	20230920	184000	1002952870	9690	9690	9690	9690	0
88	20230920	183900	1002952870	9690	9690	9690	9690	0
89	20230920	183800	1002952870	9690	9690	9690	9690	0
90	20230920	183700	1002952870	9690	9690	9690	9690	0
91	20230920	183600	1002952870	9690	9690	9690	9690	0
92	20230920	183500	1002952870	9690	9690	9690	9690	897
93	20230920	183400	1002952870	9690	9690	9690	9690	0
94	20230920	183300	1002952870	9690	9690	9690	9690	0
95	20230920	183200	1002952870	9690	9690	9690	9690	0
96	20230920	183100	1002952870	9690	9690	9690	9690	0
97	20230920	183000	1002952870	9690	9690	9690	9690	0
98	20230920	182900	1002952870	9690	9690	9690	9690	0
99	20230920	182800	1002952870	9690	9690	9690	9690	0
100	20230920	182700	1002952870	9690	9690	9690	9690	0
101	20230920	182600	1002952870	9690	9690	9690	9690	0
102	20230920	182500	1002952870	9690	9690	9690	9690	0
103	20230920	182400	1002952870	9690	9690	9690	9690	0
104	20230920	182300	1002952870	9690	9690	9690	9690	0
105	20230920	182200	1002952870	9690	9690	9690	9690	0
106	20230920	182100	1002952870	9690	9690	9690	9690	0
107	20230920	182000	1002952870	9690	9690	9690	9690	0
108	20230920	181900	1002952870	9690	9690	9690	9690	0
109	20230920	181800	1002952870	9690	9690	9690	9690	0
110	20230920	181700	1002952870	9690	9690	9690	9690	0
111	20230920	181600	1002952870	9690	9690	9690	9690	0
112	20230920	181500	1002952870	9690	9690	9690	9690	0
113	20230920	181400	1002952870	9690	9690	9690	9690	0
114	20230920	181300	1002952870	9690	9690	9690	9690	0
115	20230920	181200	1002952870	9690	9690	9690	9690	0
116	20230920	181100	1002952870	9690	9690	9690	9690	0
117	20230920	181000	1002952870	9690	9690	9690	9690	0
118	20230920	180900	1002952870	9690	9690	9690	9690	0
119	20230920	180800	1002952870	9690	9690	9690	9690	0
120	20230920	180700	1002952870	9690	9690	9690	9690	0
121	20230920	180600	1002952870	9690	9690	9690	9690	0
122	20230920	180500	1002952870	9690	9690	9690	9690	897
123	20230920	180400	1002952870	9690	9690	9690	9690	0
124	20230920	180300	1002952870	9690	9690	9690	9690	0
125	20230920	180200	1002952870	9690	9690	9690	9690	0
126	20230920	180100	1002952870	9690	9690	9690	9690	0
127	20230920	180000	1002952870	9690	9690	9690	9690	0
128	20230920	175900	1002952870	9690	9690	9690	9690	0
129	20230920	175800	1002952870	9690	9690	9690	9690	0
130	20230920	175700	1002952870	9690	9690	9690	9690	0
131	20230920	175600	1002952870	9690	9690	9690	9690	0
132	20230920	175500	1002952870	9690	9690	9690	9690	0
133	20230920	175400	1002952870	9690	9690	9690	9690	0
134	20230920	175300	1002952870	9690	9690	9690	9690	0
135	20230920	175200	1002952870	9690	9690	9690	9690	0
136	20230920	175100	1002952870	9690	9690	9690	9690	0
137	20230920	175000	1002952870	9690	9690	9690	9690	0
138	20230920	174900	1002952870	9690	9690	9690	9690	0
139	20230920	174800	1002952870	9690	9690	9690	9690	0
140	20230920	174700	1002952870	9690	9690	9690	9690	0
141	20230920	174600	1002952870	9690	9690	9690	9690	0
142	20230920	174500	1002952870	9690	9690	9690	9690	0
143	20230920	174400	1002952870	9690	9690	9690	9690	0
144	20230920	174300	1002952870	9690	9690	9690	9690	0
145	20230920	174200	1002952870	9690	9690	9690	9690	0
146	20230920	174100	1002952870	9690	9690	9690	9690	0
147	20230920	174000	1002952870	9690	9690	9690	9690	0
148	20230920	173900	1002952870	9690	9690	9690	9690	0
149	20230920	173800	1002952870	9690	9690	9690	9690	0
150	20230920	173700	1002952870	9690	9690	9690	9690	0
151	20230920	173600	1002952870	9690	9690	9690	9690	0
152	20230920	173500	1002952870	9690	9690	9690	9690	897
153	20230920	173400	1002952870	9690	9690	9690	9690	0
154	20230920	173300	1002952870	9690	9690	9690	9690	0
155	20230920	173200	1002952870	9690	9690	9690	9690	0
156	20230920	173100	1002952870	9690	9690	9690	9690	0
157	20230920	173000	1002952870	9690	9690	9690	9690	0
158	20230920	172900	1002952870	9690	9690	9690	9690	0
159	20230920	172800	1002952870	9690	9690	9690	9690	0
160	20230920	172700	1002952870	9690	9690	9690	9690	0
161	20230920	172600	1002952870	9690	9690	9690	9690	0
162	20230920	172500	1002952870	9690	9690	9690	9690	0
163	20230920	172400	1002952870	9690	9690	9690	9690	0
164	20230920	172300	1002952870	9690	9690	9690	9690	0
165	20230920	172200	1002952870	9690	9690	9690	9690	0
166	20230920	172100	1002952870	9690	9690	9690	9690	0
167	20230920	172000	1002952870	9690	9690	9690	9690	0
168	20230920	171900	1002952870	9690	9690	9690	9690	0
169	20230920	171800	1002952870	9690	9690	9690	9690	0
170	20230920	171700	1002952870	9690	9690	9690	9690	0
171	20230920	171600	1002952870	9690	9690	9690	9690	0
172	20230920	171500	1002952870	9690	9690	9690	9690	0
173	20230920	171400	1002952870	9690	9690	9690	9690	0
174	20230920	171300	1002952870	9690	9690	9690	9690	0
175	20230920	171200	1002952870	9690	9690	9690	9690	0
176	20230920	171100	1002952870	9690	9690	9690	9690	0
177	20230920	171000	1002952870	9690	9690	9690	9690	0
178	20230920	170900	1002952870	9690	9690	9690	9690	0
179	20230920	170800	1002952870	9690	9690	9690	9690	0
180	20230920	170700	1002952870	9690	9690	9690	9690	0
181	20230920	170600	1002952870	9690	9690	9690	9690	0
182	20230920	170500	1002952870	9690	9690	9690	9690	897
183	20230920	170400	1002952870	9690	9690	9690	9690	0
184	20230920	170300	1002952870	9690	9690	9690	9690	0
185	20230920	170200	1002952870	9690	9690	9690	9690	0
186	20230920	170100	1002952870	9690	9690	9690	9690	0
187	20230920	170000	1002952870	9690	9690	9690	9690	0
188	20230920	165900	1002952870	9690	9690	9690	9690	0
189	20230920	165800	1002952870	9690	9690	9690	9690	0
190	20230920	165700	1002952870	9690	9690	9690	9690	0
191	20230920	165600	1002952870	9690	9690	9690	9690	0
192	20230920	165500	1002952870	9690	9690	9690	9690	0
193	20230920	165400	1002952870	9690	9690	9690	9690	0
194	20230920	165300	1002952870	9690	9690	9690	9690	0
195	20230920	165200	1002952870	9690	9690	9690	9690	0
196	20230920	165100	1002952870	9690	9690	9690	9690	0
197	20230920	165000	1002952870	9690	9690	9690	9690	0
198	20230920	164900	1002952870	9690	9690	9690	9690	0
199	20230920	164800	1002952870	9690	9690	9690	9690	0
200	20230920	164700	1002952870	9690	9690	9690	9690	0
201	20230920	164600	1002952870	9690	9690	9690	9690	0
202	20230920	164500	1002952870	9690	9690	9690	9690	0
203	20230920	164400	1002952870	9690	9690	9690	9690	0
204	20230920	164300	1002952870	9690	9690	9690	9690	0
205	20230920	164200	1002952870	9690	9690	9690	9690	0
206	20230920	164100	1002952870	9690	9690	9690	9690	0
207	20230920	164000	1002952870	9690	9690	9690	9690	0
208	20230920	163900	1002952870	9690	9690	9690	9690	0
209	20230920	163800	1002952870	9690	9690	9690	9690	0
210	20230920	163700	1002952870	9690	9690	9690	9690	0
211	20230920	163600	1002952870	9690	9690	9690	9690	0
212	20230920	163500	1002952870	9690	9690	9690	9690	897
213	20230920	163400	1002952870	9690	9690	9690	9690	0
214	20230920	163300	1002952870	9690	9690	9690	9690	0
215	20230920	163200	1002952870	9690	9690	9690	9690	0
216	20230920	163100	1002952870	9690	9690	9690	9690	0
217	20230920	163000	1002952870	9690	9690	9690	9690	0
218	20230920	162900	1002952870	9690	9690	9690	9690	0
219	20230920	162800	1002952870	9690	9690	9690	9690	0
220	20230920	162700	1002952870	9690	9690	9690	9690	0
221	20230920	162600	1002952870	9690	9690	9690	9690	0
222	20230920	162500	1002952870	9690	9690	9690	9690	0
223	20230920	162400	1002952870	9690	9690	9690	9690	0
224	20230920	162300	1002952870	9690	9690	9690	9690	0
225	20230920	162200	1002952870	9690	9690	9690	9690	0
226	20230920	162100	1002952870	9690	9690	9690	9690	0
227	20230920	162000	1002952870	9690	9690	9690	9690	0
228	20230920	161900	1002952870	9690	9690	9690	9690	0
229	20230920	161800	1002952870	9690	9690	9690	9690	0
230	20230920	161700	1002952870	9690	9690	9690	9690	0
231	20230920	161600	1002952870	9690	9690	9690	9690	0
232	20230920	161500	1002952870	9690	9690	9690	9690	0
233	20230920	161400	1002952870	9690	9690	9690	9690	0
234	20230920	161300	1002952870	9690	9690	9690	9690	0
235	20230920	161200	1002952870	9690	9690	9690	9690	0
236	20230920	161100	1002952870	9690	9690	9690	9690	0
237	20230920	161000	1002952870	9690	9690	9690	9690	0
238	20230920	160900	1002952870	9690	9690	9690	9690	0
239	20230920	160800	1002952870	9690	9690	9690	9690	0
240	20230920	160700	1002952870	9690	9690	9690	9690	0
241	20230920	160600	1002952870	9690	9690	9690	9690	0
242	20230920	160500	1002952870	9690	9690	9690	9690	897
243	20230920	160400	1002952870	9690	9690	9690	9690	0
244	20230920	160300	1002952870	9690	9690	9690	9690	0
245	20230920	160200	1002952870	9690	9690	9690	9690	0
246	20230920	160100	1002952870	9690	9690	9690	9690	0
247	20230920	160000	1002952870	9690	9690	9690	9690	0
248	20230920	155900	1002952870	9690	9690	9690	9690	0
249	20230920	155800	1002952870	9690	9690	9690	9690	0
250	20230920	155700	1002952870	9690	9690	9690	9690	0
251	20230920	155600	1002952870	9690	9690	9690	9690	0
252	20230920	155500	1002952870	9690	9690	9690	9690	0
253	20230920	155400	1002952870	9690	9690	9690	9690	0
254	20230920	155300	1002952870	9690	9690	9690	9690	0
255	20230920	155200	1002952870	9690	9690	9690	9690	0
256	20230920	155100	1002952870	9690	9690	9690	9690	0
257	20230920	155000	1002952870	9690	9690	9690	9690	0
258	20230920	154900	1002952870	9690	9690	9690	9690	0
259	20230920	154800	1002952870	9690	9690	9690	9690	0
260	20230920	154700	1002952870	9690	9690	9690	9690	0
261	20230920	154600	1002952870	9690	9690	9690	9690	0
262	20230920	154500	1002952870	9690	9690	9690	9690	0
263	20230920	154400	1002952870	9690	9690	9690	9690	0
264	20230920	154300	1002952870	9690	9690	9690	9690	0
265	20230920	154200	1002952870	9690	9690	9690	9690	0
266	20230920	154100	1002952870	9690	9690	9690	9690	0
267	20230920	154000	1002952870	9690	9690	9690	9690	0
268	20230920	153900	1002952870	9690	9690	9690	9690	0
269	20230920	153800	1002952870	9690	9690	9690	9690	0
270	20230920	153700	1002952870	9690	9690	9690	9690	0
271	20230920	153600	1002952870	9690	9690	9690	9690	0
272	20230920	153500	1002952870	9690	9690	9690	9690	897
273	20230920	153400	1002952870	9690	9690	9690	9690	0
274	20230920	153300	1002952870	9690	9690	9690	9690	0
275	20230920	153200	1002952870	9690	9690	9690	9690	0
276	20230920	153100	1002952870	9690	9690	9690	9690	0
277	20230920	153000	1002952870	9690	9690	9690	9690	897
278	20230920	152900	994260940	9700	9700	9700	9700	0
279	20230920	152800	994260940	9700	9700	9700	9700	0
280	20230920	152700	994260940	9700	9700	9700	9700	0
281	20230920	152600	994260940	9700	9700	9700	9700	0
282	20230920	152500	994260940	9700	9700	9700	9700	0
283	20230920	152400	994260940	9700	9700	9700	9700	0
284	20230920	152300	994260940	9700	9700	9700	9700	0
285	20230920	152200	994260940	9700	9700	9700	9700	0
286	20230920	152100	994260940	9700	9700	9700	9700	0
287	20230920	152000	994260940	9700	9700	9700	9700	0
288	20230920	151900	994260940	9700	9700	9700	9690	292
289	20230920	151800	991431180	9700	9700	9700	9700	204
290	20230920	151700	989452380	9690	9690	9690	9690	100
291	20230920	151600	988483380	9700	9700	9700	9700	0
292	20230920	151500	988483380	9700	9670	9700	9670	1352
293	20230920	151400	975404310	9690	9690	9690	9690	258
294	20230920	151300	972904290	9690	9690	9690	9690	10
295	20230920	151200	972807390	9690	9680	9690	9660	1863
296	20230920	151100	954772120	9670	9670	9670	9670	281
297	20230920	151000	952054850	9660	9670	9670	9660	600
298	20230920	150900	946253550	9680	9680	9680	9680	0
299	20230920	150800	946253550	9680	9680	9690	9680	1715
300	20230920	150700	929650560	9690	9680	9690	9680	998
301	20230920	150600	919989170	9690	9680	9690	9680	374
302	20230920	150500	916368840	9680	9680	9680	9680	0
303	20230920	150400	916368840	9680	9680	9680	9680	657
304	20230920	150300	910009080	9670	9680	9680	9670	1343
305	20230920	150200	897018840	9690	9690	9690	9690	251
306	20230920	150100	894586650	9690	9680	9690	9670	829
307	20230920	150000	886566920	9670	9680	9680	9670	2000
308	20230920	145900	867216920	9690	9690	9690	9690	335
309	20230920	145800	863970770	9700	9700	9700	9700	24
310	20230920	145700	863737970	9700	9700	9700	9700	472
311	20230920	145600	859159570	9710	9710	9710	9710	33
312	20230920	145500	858839140	9700	9700	9700	9700	0
313	20230920	145400	858839140	9700	9690	9700	9690	335
314	20230920	145300	855590110	9680	9700	9700	9680	415
315	20230920	145200	851568110	9700	9700	9700	9700	0
316	20230920	145100	851568110	9700	9700	9700	9700	0
317	20230920	145000	851568110	9700	9690	9700	9690	1001
318	20230920	144900	841868410	9710	9710	9710	9710	0
319	20230920	144800	841868410	9710	9710	9710	9700	781
320	20230920	144700	834292600	9710	9710	9710	9710	0
321	20230920	144600	834292600	9710	9710	9710	9710	72
322	20230920	144500	833593480	9710	9710	9710	9710	171
323	20230920	144400	831933070	9710	9720	9720	9710	82
324	20230920	144300	831136190	9720	9720	9720	9720	16
325	20230920	144200	830980670	9720	9720	9720	9720	100
326	20230920	144100	830008670	9720	9720	9720	9720	20
327	20230920	144000	829814270	9720	9730	9730	9720	216
328	20230920	143900	827713590	9740	9740	9740	9740	10
329	20230920	143800	827616190	9730	9730	9730	9730	147
330	20230920	143700	826185880	9740	9740	9760	9740	574
331	20230920	143600	820592460	9740	9730	9740	9730	37
332	20230920	143500	820232440	9730	9730	9730	9730	108
333	20230920	143400	819181600	9740	9730	9740	9730	37
334	20230920	143300	818821380	9730	9730	9730	9730	844
335	20230920	143200	810609260	9740	9730	9740	9730	1258
336	20230920	143100	798360700	9730	9730	9730	9730	1
337	20230920	143000	798350970	9680	9680	9680	9680	0
338	20230920	142900	798350970	9680	9680	9680	9680	51
339	20230920	142800	797857290	9740	9740	9740	9740	0
340	20230920	142700	797857290	9740	9740	9740	9740	0
341	20230920	142600	797857290	9740	9740	9740	9740	0
342	20230920	142500	797857290	9740	9740	9740	9740	0
343	20230920	142400	797857290	9740	9740	9740	9740	40
344	20230920	142300	797467690	9740	9740	9740	9740	112
345	20230920	142200	796376810	9740	9740	9740	9740	0
346	20230920	142100	796376810	9740	9680	9740	9680	1000
347	20230920	142000	786668120	9690	9690	9690	9690	0
348	20230920	141900	786668120	9690	9690	9690	9690	0
349	20230920	141800	786668120	9690	9690	9690	9690	0
350	20230920	141700	786668120	9690	9690	9690	9690	0
351	20230920	141600	786668120	9690	9690	9690	9690	0
352	20230920	141500	786668120	9690	9690	9690	9690	0
353	20230920	141400	786668120	9690	9690	9690	9690	0
354	20230920	141300	786668120	9690	9670	9690	9650	1001
355	20230920	141200	777003280	9670	9680	9680	9670	938
356	20230920	141100	767931440	9680	9680	9680	9680	63
357	20230920	141000	767321600	9680	9680	9680	9680	20
358	20230920	140900	767128000	9680	9670	9680	9670	880
359	20230920	140800	758611470	9670	9670	9670	9670	0
360	20230920	140700	758611470	9670	9670	9670	9670	0
361	20230920	140600	758611470	9670	9670	9670	9670	15
362	20230920	140500	758466420	9670	9660	9670	9660	459
363	20230920	140400	754032470	9670	9670	9670	9670	163
364	20230920	140300	752456260	9670	9670	9670	9670	16
365	20230920	140200	752301540	9670	9670	9670	9670	16
366	20230920	140100	752146820	9680	9680	9680	9680	334
367	20230920	140000	748913700	9680	9670	9680	9670	17
368	20230920	135900	748749240	9680	9680	9680	9680	300
369	20230920	135800	745845240	9680	9680	9680	9680	45
370	20230920	135700	745409640	9680	9680	9680	9680	9
371	20230920	135600	745322520	9670	9670	9670	9670	38
372	20230920	135500	744955060	9690	9690	9690	9690	0
373	20230920	135400	744955060	9690	9670	9690	9670	52
374	20230920	135300	744452200	9670	9680	9690	9670	15
375	20230920	135200	744307020	9680	9680	9680	9680	0
376	20230920	135100	744307020	9680	9670	9680	9670	7
377	20230920	135000	744239310	9660	9660	9660	9660	4
378	20230920	134900	744200670	9670	9670	9670	9670	0
379	20230920	134800	744200670	9670	9650	9670	9650	387
380	20230920	134700	740461730	9650	9650	9650	9650	3
381	20230920	134600	740432780	9650	9650	9650	9650	0
382	20230920	134500	740432780	9650	9670	9670	9650	929
383	20230920	134400	731455660	9660	9660	9660	9660	3
384	20230920	134300	731426680	9660	9660	9660	9660	0
385	20230920	134200	731426680	9660	9660	9660	9660	0
386	20230920	134100	731426680	9660	9700	9740	9660	237
387	20230920	134000	729130170	9720	9760	9760	9710	564
388	20230920	133900	723629870	9780	9690	9780	9690	705
389	20230920	133800	716760440	9640	9640	9690	9640	1440
390	20230920	133700	702853490	9650	9640	9650	9640	73
391	20230920	133600	702149120	9640	9640	9640	9640	0
392	20230920	133500	702149120	9640	9640	9640	9640	82
393	20230920	133400	701358640	9640	9640	9640	9640	0
394	20230920	133300	701358640	9640	9640	9640	9640	5
395	20230920	133200	701310440	9640	9640	9640	9640	80
396	20230920	133100	700539240	9650	9650	9650	9650	0
397	20230920	133000	700539240	9650	9650	9650	9650	1
398	20230920	132900	700529590	9640	9640	9640	9640	9
399	20230920	132800	700442830	9640	9640	9640	9640	17
400	20230920	132700	700278950	9640	9640	9640	9640	17
401	20230920	132600	700115070	9650	9630	9650	9620	526
402	20230920	132500	695044630	9620	9630	9630	9620	38
403	20230920	132400	694678750	9630	9620	9630	9620	504
404	20230920	132300	689830260	9630	9620	9630	9620	266
405	20230920	132200	687269490	9620	9620	9620	9620	106
406	20230920	132100	686249770	9620	9620	9620	9620	0
407	20230920	132000	686249770	9620	9620	9620	9620	82
408	20230920	131900	685460930	9620	9620	9620	9620	250
409	20230920	131800	683055930	9620	9630	9630	9620	15
410	20230920	131700	682911530	9620	9620	9620	9620	3
411	20230920	131600	682882670	9620	9630	9630	9620	87
412	20230920	131500	682045660	9630	9630	9630	9630	1
413	20230920	131400	682036030	9620	9630	9630	9620	20
414	20230920	131300	681843530	9630	9630	9630	9630	0
415	20230920	131200	681843530	9630	9630	9630	9630	0
416	20230920	131100	681843530	9630	9640	9640	9630	243
417	20230920	131000	679503430	9630	9630	9630	9630	7
418	20230920	130900	679436020	9630	9630	9630	9630	90
419	20230920	130800	678569320	9630	9630	9630	9630	303
420	20230920	130700	675651430	9640	9630	9640	9630	16
421	20230920	130600	675497340	9630	9630	9630	9630	6
422	20230920	130500	675439560	9630	9630	9630	9630	200
423	20230920	130400	673513560	9630	9630	9630	9630	18
424	20230920	130300	673340220	9640	9630	9640	9630	6
425	20230920	130200	673282430	9630	9630	9630	9630	100
426	20230920	130100	672319430	9640	9640	9640	9640	107
427	20230920	130000	671287950	9630	9630	9630	9630	36
428	20230920	125900	670941270	9630	9630	9630	9630	310
429	20230920	125800	667955970	9640	9640	9640	9640	0
430	20230920	125700	667955970	9640	9640	9640	9640	0
431	20230920	125600	667955970	9640	9630	9640	9630	6
432	20230920	125500	667898160	9630	9620	9630	9620	358
433	20230920	125400	664451620	9620	9620	9620	9620	10
434	20230920	125300	664355420	9630	9630	9630	9630	714
435	20230920	125200	657479600	9640	9630	9640	9630	19
436	20230920	125100	657296620	9630	9630	9630	9630	68
437	20230920	125000	656641780	9630	9630	9630	9630	4
438	20230920	124900	656603260	9630	9630	9630	9630	0
439	20230920	124800	656603260	9630	9630	9630	9630	0
440	20230920	124700	656603260	9630	9630	9630	9630	8
441	20230920	124600	656526220	9640	9640	9640	9640	0
442	20230920	124500	656526220	9640	9640	9640	9640	843
443	20230920	124400	648399700	9650	9640	9650	9640	11
444	20230920	124300	648293650	9640	9640	9640	9640	0
445	20230920	124200	648293650	9640	9640	9640	9640	0
446	20230920	124100	648293650	9640	9630	9640	9630	73
447	20230920	124000	647589960	9640	9630	9640	9630	481
448	20230920	123900	642953180	9640	9640	9640	9640	1
449	20230920	123800	642943540	9630	9630	9630	9630	58
450	20230920	123700	642385000	9630	9630	9630	9630	56
451	20230920	123600	641845720	9630	9630	9630	9630	5
452	20230920	123500	641797570	9630	9630	9630	9630	3
453	20230920	123400	641768680	9630	9630	9630	9630	0
454	20230920	123300	641768680	9630	9630	9630	9630	71
455	20230920	123200	641084950	9630	9630	9630	9630	11
456	20230920	123100	640979020	9630	9630	9630	9630	53
457	20230920	123000	640468630	9630	9630	9630	9630	0
458	20230920	122900	640468630	9630	9630	9630	9630	71
459	20230920	122800	639784900	9630	9630	9630	9630	6
460	20230920	122700	639727120	9640	9640	9640	9640	26
461	20230920	122600	639476480	9640	9630	9640	9630	104
462	20230920	122500	638474950	9630	9630	9630	9630	87
463	20230920	122400	637637140	9630	9630	9630	9630	0
464	20230920	122300	637637140	9630	9630	9630	9630	0
465	20230920	122200	637637140	9630	9640	9640	9630	5
466	20230920	122100	637588980	9630	9630	9630	9630	5
467	20230920	122000	637540830	9640	9630	9640	9630	2
468	20230920	121900	637521560	9630	9640	9640	9630	681
469	20230920	121800	630956750	9640	9640	9640	9640	62
470	20230920	121700	630359070	9640	9640	9640	9640	6
471	20230920	121600	630301230	9640	9640	9640	9640	4
472	20230920	121500	630262670	9650	9650	9650	9650	0
473	20230920	121400	630262670	9650	9650	9650	9650	1
474	20230920	121300	630253020	9640	9640	9640	9640	209
475	20230920	121200	628238260	9640	9640	9640	9640	20
476	20230920	121100	628045460	9640	9640	9640	9640	100
477	20230920	121000	627081460	9640	9640	9640	9640	3
478	20230920	120900	627052540	9640	9640	9640	9640	6
479	20230920	120800	626994700	9650	9640	9660	9640	1500
480	20230920	120700	612519990	9640	9640	9640	9640	4
481	20230920	120600	612481430	9650	9640	9650	9640	6
482	20230920	120500	612423580	9650	9640	9650	9630	228
483	20230920	120400	610225860	9630	9630	9630	9630	3
484	20230920	120300	610196970	9630	9630	9630	9630	24
485	20230920	120200	609965850	9630	9630	9640	9630	30
486	20230920	120100	609676940	9630	9630	9630	9630	25
487	20230920	120000	609436190	9630	9630	9630	9630	0
488	20230920	115900	609436190	9630	9630	9630	9630	24
489	20230920	115800	609205070	9630	9630	9630	9630	9
490	20230920	115700	609118400	9630	9640	9640	9630	24
491	20230920	115600	608887270	9640	9640	9640	9640	13
492	20230920	115500	608761950	9630	9630	9630	9630	31
493	20230920	115400	608463420	9630	9630	9630	9630	33
494	20230920	115300	608145630	9630	9630	9630	9630	27
495	20230920	115200	607885620	9630	9630	9630	9630	4
496	20230920	115100	607847100	9630	9630	9630	9630	29
497	20230920	115000	607567830	9630	9630	9630	9630	128
498	20230920	114900	606335190	9630	9630	9630	9630	28
499	20230920	114800	606065550	9630	9640	9640	9630	25
500	20230920	114700	605824790	9630	9630	9630	9630	31
501	20230920	114600	605526260	9630	9630	9630	9630	28
502	20230920	114500	605256620	9630	9630	9630	9630	23
503	20230920	114400	605035130	9630	9630	9630	9630	22
504	20230920	114300	604823270	9630	9630	9630	9630	31
505	20230920	114200	604524740	9630	9630	9630	9630	22
506	20230920	114100	604312880	9630	9630	9630	9630	22
507	20230920	114000	604101020	9630	9630	9630	9630	4
508	20230920	113900	604062500	9630	9630	9630	9630	92
509	20230920	113800	603176540	9630	9630	9630	9630	1
510	20230920	113700	603166910	9620	9620	9620	9620	3
511	20230920	113600	603138050	9630	9630	9630	9630	105
512	20230920	113500	602126900	9620	9620	9620	9620	5
513	20230920	113400	602078800	9620	9620	9620	9620	3
514	20230920	113300	602049940	9630	9630	9630	9630	50
515	20230920	113200	601568440	9630	9620	9630	9620	51
516	20230920	113100	601077810	9620	9620	9620	9620	10
517	20230920	113000	600981610	9620	9620	9620	9620	1
518	20230920	112900	600971990	9630	9620	9630	9620	421
519	20230920	112800	596920060	9620	9620	9620	9620	309
520	20230920	112700	593947480	9630	9630	9630	9630	120
521	20230920	112600	592791880	9630	9630	9640	9630	242
522	20230920	112500	590460420	9630	9620	9630	9620	198
523	20230920	112400	588553720	9640	9630	9640	9630	50
524	20230920	112300	588071970	9630	9630	9630	9630	34
525	20230920	112200	587744550	9620	9620	9620	9620	32
526	20230920	112100	587436710	9620	9620	9620	9620	151
527	20230920	112000	585984090	9620	9620	9620	9620	34
528	20230920	111900	585657010	9620	9620	9620	9620	32
529	20230920	111800	585349170	9620	9620	9620	9620	0
530	20230920	111700	585349170	9620	9630	9630	9620	414
531	20230920	111600	581362590	9630	9640	9640	9630	1010
532	20230920	111500	571631540	9650	9650	9650	9650	6
533	20230920	111400	571573640	9650	9650	9650	9650	60
534	20230920	111300	570994640	9640	9640	9650	9640	115
535	20230920	111200	569886030	9640	9650	9650	9640	159
536	20230920	111100	568351740	9650	9650	9650	9650	28
537	20230920	111000	568081540	9650	9650	9650	9650	27
538	20230920	110900	567820990	9650	9650	9650	9650	33
539	20230920	110800	567502540	9650	9660	9660	9650	29
540	20230920	110700	567222530	9660	9670	9670	9660	90
541	20230920	110600	566353100	9670	9670	9670	9660	33
542	20230920	110500	566034300	9660	9660	9660	9660	5
543	20230920	110400	565986000	9660	9660	9660	9660	155
544	20230920	110300	564488700	9660	9660	9660	9660	70
545	20230920	110200	563812500	9690	9680	9690	9680	36
546	20230920	110100	563464010	9670	9660	9670	9660	11
547	20230920	110000	563357690	9670	9670	9670	9670	73
548	20230920	105900	562651780	9670	9670	9670	9670	0
549	20230920	105800	562651780	9670	9660	9670	9660	8
550	20230920	105700	562574450	9670	9680	9680	9670	79
551	20230920	105600	561810480	9680	9680	9680	9680	69
552	20230920	105500	561142560	9670	9670	9670	9670	36
553	20230920	105400	560794440	9680	9690	9690	9680	339
554	20230920	105300	557512720	9690	9680	9690	9680	289
555	20230920	105200	554712530	9670	9650	9670	9650	93
556	20230920	105100	553813640	9670	9670	9670	9670	1
557	20230920	105000	553803970	9660	9650	9660	9650	54
558	20230920	104900	553282450	9660	9650	9660	9650	340
559	20230920	104800	550001310	9650	9660	9660	9650	61
560	20230920	104700	549412090	9670	9670	9670	9670	10
561	20230920	104600	549315390	9680	9680	9680	9680	1
562	20230920	104500	549305710	9650	9650	9650	9650	3
563	20230920	104400	549276760	9700	9650	9710	9650	985
564	20230920	104300	539763590	9640	9640	9640	9640	0
565	20230920	104200	539763590	9640	9640	9650	9640	46
566	20230920	104100	539320130	9650	9650	9650	9650	53
567	20230920	104000	538808680	9640	9640	9640	9640	42
568	20230920	103900	538403800	9630	9640	9640	9630	50
569	20230920	103800	537921840	9630	9640	9640	9630	138
570	20230920	103700	536591580	9640	9640	9640	9640	0
571	20230920	103600	536591580	9640	9640	9640	9640	39
572	20230920	103500	536215620	9650	9650	9650	9650	2
573	20230920	103400	536196320	9640	9640	9640	9640	181
574	20230920	103300	534451480	9630	9640	9640	9630	234
575	20230920	103200	532197760	9640	9640	9640	9630	1103
576	20230920	103100	521575850	9640	9630	9640	9630	113
577	20230920	103000	520487650	9630	9640	9640	9630	167
578	20230920	102900	518877800	9650	9650	9650	9650	0
579	20230920	102800	518877800	9650	9640	9650	9640	78
580	20230920	102700	518125570	9630	9620	9650	9620	129
581	20230920	102600	516884090	9610	9610	9610	9610	0
582	20230920	102500	516884090	9610	9610	9610	9610	0
583	20230920	102400	516884090	9610	9650	9650	9610	1879
584	20230920	102300	498795510	9650	9650	9650	9650	6
585	20230920	102200	498737610	9650	9660	9660	9650	54
586	20230920	102100	498216500	9650	9650	9650	9650	3
587	20230920	102000	498187550	9650	9640	9650	9640	104
588	20230920	101900	497184610	9620	9620	9620	9620	0
589	20230920	101800	497184610	9620	9650	9650	9620	104
590	20230920	101700	496181130	9650	9650	9650	9650	200
591	20230920	101600	494251130	9650	9620	9650	9620	129
592	20230920	101500	493010060	9610	9610	9620	9600	102
593	20230920	101400	492029880	9590	9640	9640	9590	16201
594	20230920	101300	336438400	9640	9640	9640	9640	72
595	20230920	101200	335744320	9640	9640	9640	9640	4
596	20230920	101100	335705760	9660	9660	9660	9660	50
597	20230920	101000	335222760	9660	9660	9660	9630	621
598	20230920	100900	329234240	9650	9660	9660	9650	4
599	20230920	100800	329195630	9650	9650	9650	9650	5
600	20230920	100700	329147380	9660	9650	9660	9650	101
601	20230920	100600	328172720	9660	9680	9680	9660	226
602	20230920	100500	325988460	9660	9650	9660	9650	162
603	20230920	100400	324424630	9650	9690	9690	9640	8364
604	20230920	100300	243660670	9680	9690	9690	9680	1825
605	20230920	100200	225978850	9700	9690	9700	9690	716
606	20230920	100100	219039060	9690	9690	9690	9690	157
607	20230920	100000	217517730	9690	9700	9700	9690	18
608	20230920	095900	217343290	9690	9690	9690	9690	32
609	20230920	095800	217033210	9690	9700	9700	9690	153
610	20230920	095700	215550630	9690	9680	9690	9680	43
611	20230920	095600	215134000	9690	9680	9710	9680	245
612	20230920	095500	212761530	9710	9680	9710	9680	48
613	20230920	095400	212296860	9680	9690	9710	9680	394
614	20230920	095300	208479030	9700	9700	9700	9700	157
615	20230920	095200	206956130	9700	9710	9710	9700	500
616	20230920	095100	202103890	9750	9700	9750	9700	5
617	20230920	095000	202055340	9750	9680	9760	9680	88
618	20230920	094900	201201190	9680	9690	9690	9670	73
619	20230920	094800	200494550	9680	9680	9680	9670	84
620	20230920	094700	199681460	9680	9680	9680	9680	31
621	20230920	094600	199381380	9690	9680	9690	9680	2
622	20230920	094500	199362010	9680	9680	9690	9680	290
623	20230920	094400	196554800	9680	9680	9680	9680	105
624	20230920	094300	195538400	9680	9660	9680	9660	918
625	20230920	094200	186666330	9660	9660	9670	9660	371
626	20230920	094100	183082460	9670	9670	9670	9660	168
627	20230920	094000	181458570	9670	9670	9670	9670	37
628	20230920	093900	181100780	9660	9660	9670	9650	116
629	20230920	093800	179980220	9660	9660	9660	9660	7
630	20230920	093700	179912600	9670	9670	9670	9650	489
631	20230920	093600	175186690	9670	9670	9680	9670	65
632	20230920	093500	174558110	9680	9680	9690	9680	438
633	20230920	093400	170318260	9680	9680	9680	9670	199
634	20230920	093300	168392000	9680	9670	9680	9670	79
635	20230920	093200	167628040	9670	9670	9670	9660	65
636	20230920	093100	167000090	9670	9670	9670	9670	16
637	20230920	093000	166845370	9670	9650	9670	9650	11
638	20230920	092900	166739140	9660	9650	9660	9650	1307
639	20230920	092800	154117320	9660	9660	9660	9660	13
640	20230920	092700	153991740	9660	9650	9660	9640	167
641	20230920	092600	152380210	9650	9650	9660	9650	84
642	20230920	092500	151569600	9640	9640	9660	9640	475
643	20230920	092400	146988930	9650	9640	9660	9640	106
644	20230920	092300	145966050	9660	9650	9660	9640	623
645	20230920	092200	139950720	9640	9640	9650	9640	77
646	20230920	092100	139208430	9640	9630	9640	9630	122
647	20230920	092000	138032760	9630	9630	9630	9630	81
648	20230920	091900	137252730	9650	9630	9650	9630	275
649	20230920	091800	134600930	9650	9620	9650	9620	4
650	20230920	091700	134562420	9630	9640	9660	9630	705
651	20230920	091600	127764140	9640	9610	9640	9610	213
652	20230920	091500	125714550	9610	9610	9620	9610	1141
653	20230920	091400	114748980	9620	9660	9660	9600	5772
654	20230920	091300	59067010	9670	9680	9680	9670	205
655	20230920	091200	57084200	9680	9670	9680	9660	190
656	20230920	091100	55246970	9670	9700	9700	9660	2025
657	20230920	091000	35646980	9700	9700	9710	9700	186
658	20230920	090900	33841750	9710	9710	9720	9710	182
659	20230920	090800	32074470	9700	9680	9700	9680	371
660	20230920	090700	28478760	9690	9750	9750	9690	980
661	20230920	090600	18965260	9730	9760	9760	9730	466
662	20230920	090500	14428450	9740	9770	9770	9740	368
663	20230920	090400	10840040	9810	9820	9820	9740	31
664	20230920	090300	10537230	9820	9740	9820	9730	162
665	20230920	090200	8953600	9740	9770	9770	9740	282
666	20230920	090100	6201810	9770	9760	9840	9760	66
667	20230920	090000	5556500	9760	9800	9800	9760	567