KissMeData/170920/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200500	555257310	9230	9230	9230	9230	1350
3	20230918	200400	555257310	9230	9230	9230	9230	0
4	20230918	200300	555257310	9230	9230	9230	9230	0
5	20230918	200200	555257310	9230	9230	9230	9230	0
6	20230918	200100	555257310	9230	9230	9230	9230	0
7	20230918	200000	555257310	9230	9230	9230	9230	0
8	20230918	195900	555257310	9230	9230	9230	9230	0
9	20230918	195800	555257310	9230	9230	9230	9230	0
10	20230918	195700	555257310	9230	9230	9230	9230	0
11	20230918	195600	555257310	9230	9230	9230	9230	0
12	20230918	195500	555257310	9230	9230	9230	9230	0
13	20230918	195400	555257310	9230	9230	9230	9230	0
14	20230918	195300	555257310	9230	9230	9230	9230	0
15	20230918	195200	555257310	9230	9230	9230	9230	0
16	20230918	195100	555257310	9230	9230	9230	9230	0
17	20230918	195000	555257310	9230	9230	9230	9230	0
18	20230918	194900	555257310	9230	9230	9230	9230	0
19	20230918	194800	555257310	9230	9230	9230	9230	0
20	20230918	194700	555257310	9230	9230	9230	9230	0
21	20230918	194600	555257310	9230	9230	9230	9230	0
22	20230918	194500	555257310	9230	9230	9230	9230	0
23	20230918	194400	555257310	9230	9230	9230	9230	0
24	20230918	194300	555257310	9230	9230	9230	9230	0
25	20230918	194200	555257310	9230	9230	9230	9230	0
26	20230918	194100	555257310	9230	9230	9230	9230	0
27	20230918	194000	555257310	9230	9230	9230	9230	0
28	20230918	193900	555257310	9230	9230	9230	9230	0
29	20230918	193800	555257310	9230	9230	9230	9230	0
30	20230918	193700	555257310	9230	9230	9230	9230	0
31	20230918	193600	555257310	9230	9230	9230	9230	0
32	20230918	193500	555257310	9230	9230	9230	9230	1350
33	20230918	193400	555257310	9230	9230	9230	9230	0
34	20230918	193300	555257310	9230	9230	9230	9230	0
35	20230918	193200	555257310	9230	9230	9230	9230	0
36	20230918	193100	555257310	9230	9230	9230	9230	0
37	20230918	193000	555257310	9230	9230	9230	9230	0
38	20230918	192900	555257310	9230	9230	9230	9230	0
39	20230918	192800	555257310	9230	9230	9230	9230	0
40	20230918	192700	555257310	9230	9230	9230	9230	0
41	20230918	192600	555257310	9230	9230	9230	9230	0
42	20230918	192500	555257310	9230	9230	9230	9230	0
43	20230918	192400	555257310	9230	9230	9230	9230	0
44	20230918	192300	555257310	9230	9230	9230	9230	0
45	20230918	192200	555257310	9230	9230	9230	9230	0
46	20230918	192100	555257310	9230	9230	9230	9230	0
47	20230918	192000	555257310	9230	9230	9230	9230	0
48	20230918	191900	555257310	9230	9230	9230	9230	0
49	20230918	191800	555257310	9230	9230	9230	9230	0
50	20230918	191700	555257310	9230	9230	9230	9230	0
51	20230918	191600	555257310	9230	9230	9230	9230	0
52	20230918	191500	555257310	9230	9230	9230	9230	0
53	20230918	191400	555257310	9230	9230	9230	9230	0
54	20230918	191300	555257310	9230	9230	9230	9230	0
55	20230918	191200	555257310	9230	9230	9230	9230	0
56	20230918	191100	555257310	9230	9230	9230	9230	0
57	20230918	191000	555257310	9230	9230	9230	9230	0
58	20230918	190900	555257310	9230	9230	9230	9230	0
59	20230918	190800	555257310	9230	9230	9230	9230	0
60	20230918	190700	555257310	9230	9230	9230	9230	0
61	20230918	190600	555257310	9230	9230	9230	9230	0
62	20230918	190500	555257310	9230	9230	9230	9230	1350
63	20230918	190400	555257310	9230	9230	9230	9230	0
64	20230918	190300	555257310	9230	9230	9230	9230	0
65	20230918	190200	555257310	9230	9230	9230	9230	0
66	20230918	190100	555257310	9230	9230	9230	9230	0
67	20230918	190000	555257310	9230	9230	9230	9230	0
68	20230918	185900	555257310	9230	9230	9230	9230	0
69	20230918	185800	555257310	9230	9230	9230	9230	0
70	20230918	185700	555257310	9230	9230	9230	9230	0
71	20230918	185600	555257310	9230	9230	9230	9230	0
72	20230918	185500	555257310	9230	9230	9230	9230	0
73	20230918	185400	555257310	9230	9230	9230	9230	0
74	20230918	185300	555257310	9230	9230	9230	9230	0
75	20230918	185200	555257310	9230	9230	9230	9230	0
76	20230918	185100	555257310	9230	9230	9230	9230	0
77	20230918	185000	555257310	9230	9230	9230	9230	0
78	20230918	184900	555257310	9230	9230	9230	9230	0
79	20230918	184800	555257310	9230	9230	9230	9230	0
80	20230918	184700	555257310	9230	9230	9230	9230	0
81	20230918	184600	555257310	9230	9230	9230	9230	0
82	20230918	184500	555257310	9230	9230	9230	9230	0
83	20230918	184400	555257310	9230	9230	9230	9230	0
84	20230918	184300	555257310	9230	9230	9230	9230	0
85	20230918	184200	555257310	9230	9230	9230	9230	0
86	20230918	184100	555257310	9230	9230	9230	9230	0
87	20230918	184000	555257310	9230	9230	9230	9230	0
88	20230918	183900	555257310	9230	9230	9230	9230	0
89	20230918	183800	555257310	9230	9230	9230	9230	0
90	20230918	183700	555257310	9230	9230	9230	9230	0
91	20230918	183600	555257310	9230	9230	9230	9230	0
92	20230918	183500	555257310	9230	9230	9230	9230	1350
93	20230918	183400	555257310	9230	9230	9230	9230	0
94	20230918	183300	555257310	9230	9230	9230	9230	0
95	20230918	183200	555257310	9230	9230	9230	9230	0
96	20230918	183100	555257310	9230	9230	9230	9230	0
97	20230918	183000	555257310	9230	9230	9230	9230	0
98	20230918	182900	555257310	9230	9230	9230	9230	0
99	20230918	182800	555257310	9230	9230	9230	9230	0
100	20230918	182700	555257310	9230	9230	9230	9230	0
101	20230918	182600	555257310	9230	9230	9230	9230	0
102	20230918	182500	555257310	9230	9230	9230	9230	0
103	20230918	182400	555257310	9230	9230	9230	9230	0
104	20230918	182300	555257310	9230	9230	9230	9230	0
105	20230918	182200	555257310	9230	9230	9230	9230	0
106	20230918	182100	555257310	9230	9230	9230	9230	0
107	20230918	182000	555257310	9230	9230	9230	9230	0
108	20230918	181900	555257310	9230	9230	9230	9230	0
109	20230918	181800	555257310	9230	9230	9230	9230	0
110	20230918	181700	555257310	9230	9230	9230	9230	0
111	20230918	181600	555257310	9230	9230	9230	9230	0
112	20230918	181500	555257310	9230	9230	9230	9230	0
113	20230918	181400	555257310	9230	9230	9230	9230	0
114	20230918	181300	555257310	9230	9230	9230	9230	0
115	20230918	181200	555257310	9230	9230	9230	9230	0
116	20230918	181100	555257310	9230	9230	9230	9230	0
117	20230918	181000	555257310	9230	9230	9230	9230	0
118	20230918	180900	555257310	9230	9230	9230	9230	0
119	20230918	180800	555257310	9230	9230	9230	9230	0
120	20230918	180700	555257310	9230	9230	9230	9230	0
121	20230918	180600	555257310	9230	9230	9230	9230	0
122	20230918	180500	555257310	9230	9230	9230	9230	1350
123	20230918	180400	555257310	9230	9230	9230	9230	0
124	20230918	180300	555257310	9230	9230	9230	9230	0
125	20230918	180200	555257310	9230	9230	9230	9230	0
126	20230918	180100	555257310	9230	9230	9230	9230	0
127	20230918	180000	555257310	9230	9230	9230	9230	0
128	20230918	175900	555257310	9230	9230	9230	9230	0
129	20230918	175800	555257310	9230	9230	9230	9230	0
130	20230918	175700	555257310	9230	9230	9230	9230	0
131	20230918	175600	555257310	9230	9230	9230	9230	0
132	20230918	175500	555257310	9230	9230	9230	9230	0
133	20230918	175400	555257310	9230	9230	9230	9230	0
134	20230918	175300	555257310	9230	9230	9230	9230	0
135	20230918	175200	555257310	9230	9230	9230	9230	0
136	20230918	175100	555257310	9230	9230	9230	9230	0
137	20230918	175000	555257310	9230	9230	9230	9230	0
138	20230918	174900	555257310	9230	9230	9230	9230	0
139	20230918	174800	555257310	9230	9230	9230	9230	0
140	20230918	174700	555257310	9230	9230	9230	9230	0
141	20230918	174600	555257310	9230	9230	9230	9230	0
142	20230918	174500	555257310	9230	9230	9230	9230	0
143	20230918	174400	555257310	9230	9230	9230	9230	0
144	20230918	174300	555257310	9230	9230	9230	9230	0
145	20230918	174200	555257310	9230	9230	9230	9230	0
146	20230918	174100	555257310	9230	9230	9230	9230	0
147	20230918	174000	555257310	9230	9230	9230	9230	0
148	20230918	173900	555257310	9230	9230	9230	9230	0
149	20230918	173800	555257310	9230	9230	9230	9230	0
150	20230918	173700	555257310	9230	9230	9230	9230	0
151	20230918	173600	555257310	9230	9230	9230	9230	0
152	20230918	173500	555257310	9230	9230	9230	9230	1350
153	20230918	173400	555257310	9230	9230	9230	9230	0
154	20230918	173300	555257310	9230	9230	9230	9230	0
155	20230918	173200	555257310	9230	9230	9230	9230	0
156	20230918	173100	555257310	9230	9230	9230	9230	0
157	20230918	173000	555257310	9230	9230	9230	9230	0
158	20230918	172900	555257310	9230	9230	9230	9230	0
159	20230918	172800	555257310	9230	9230	9230	9230	0
160	20230918	172700	555257310	9230	9230	9230	9230	0
161	20230918	172600	555257310	9230	9230	9230	9230	0
162	20230918	172500	555257310	9230	9230	9230	9230	0
163	20230918	172400	555257310	9230	9230	9230	9230	0
164	20230918	172300	555257310	9230	9230	9230	9230	0
165	20230918	172200	555257310	9230	9230	9230	9230	0
166	20230918	172100	555257310	9230	9230	9230	9230	0
167	20230918	172000	555257310	9230	9230	9230	9230	0
168	20230918	171900	555257310	9230	9230	9230	9230	0
169	20230918	171800	555257310	9230	9230	9230	9230	0
170	20230918	171700	555257310	9230	9230	9230	9230	0
171	20230918	171600	555257310	9230	9230	9230	9230	0
172	20230918	171500	555257310	9230	9230	9230	9230	0
173	20230918	171400	555257310	9230	9230	9230	9230	0
174	20230918	171300	555257310	9230	9230	9230	9230	0
175	20230918	171200	555257310	9230	9230	9230	9230	0
176	20230918	171100	555257310	9230	9230	9230	9230	0
177	20230918	171000	555257310	9230	9230	9230	9230	0
178	20230918	170900	555257310	9230	9230	9230	9230	0
179	20230918	170800	555257310	9230	9230	9230	9230	0
180	20230918	170700	555257310	9230	9230	9230	9230	0
181	20230918	170600	555257310	9230	9230	9230	9230	0
182	20230918	170500	555257310	9230	9230	9230	9230	1350
183	20230918	170400	555257310	9230	9230	9230	9230	0
184	20230918	170300	555257310	9230	9230	9230	9230	0
185	20230918	170200	555257310	9230	9230	9230	9230	0
186	20230918	170100	555257310	9230	9230	9230	9230	0
187	20230918	170000	555257310	9230	9230	9230	9230	0
188	20230918	165900	555257310	9230	9230	9230	9230	0
189	20230918	165800	555257310	9230	9230	9230	9230	0
190	20230918	165700	555257310	9230	9230	9230	9230	0
191	20230918	165600	555257310	9230	9230	9230	9230	0
192	20230918	165500	555257310	9230	9230	9230	9230	0
193	20230918	165400	555257310	9230	9230	9230	9230	0
194	20230918	165300	555257310	9230	9230	9230	9230	0
195	20230918	165200	555257310	9230	9230	9230	9230	0
196	20230918	165100	555257310	9230	9230	9230	9230	0
197	20230918	165000	555257310	9230	9230	9230	9230	0
198	20230918	164900	555257310	9230	9230	9230	9230	0
199	20230918	164800	555257310	9230	9230	9230	9230	0
200	20230918	164700	555257310	9230	9230	9230	9230	0
201	20230918	164600	555257310	9230	9230	9230	9230	0
202	20230918	164500	555257310	9230	9230	9230	9230	0
203	20230918	164400	555257310	9230	9230	9230	9230	0
204	20230918	164300	555257310	9230	9230	9230	9230	0
205	20230918	164200	555257310	9230	9230	9230	9230	0
206	20230918	164100	555257310	9230	9230	9230	9230	0
207	20230918	164000	555257310	9230	9230	9230	9230	0
208	20230918	163900	555257310	9230	9230	9230	9230	0
209	20230918	163800	555257310	9230	9230	9230	9230	0
210	20230918	163700	555257310	9230	9230	9230	9230	0
211	20230918	163600	555257310	9230	9230	9230	9230	0
212	20230918	163500	555257310	9230	9230	9230	9230	1350
213	20230918	163400	555257310	9230	9230	9230	9230	0
214	20230918	163300	555257310	9230	9230	9230	9230	0
215	20230918	163200	555257310	9230	9230	9230	9230	0
216	20230918	163100	555257310	9230	9230	9230	9230	0
217	20230918	163000	555257310	9230	9230	9230	9230	0
218	20230918	162900	555257310	9230	9230	9230	9230	0
219	20230918	162800	555257310	9230	9230	9230	9230	0
220	20230918	162700	555257310	9230	9230	9230	9230	0
221	20230918	162600	555257310	9230	9230	9230	9230	0
222	20230918	162500	555257310	9230	9230	9230	9230	0
223	20230918	162400	555257310	9230	9230	9230	9230	0
224	20230918	162300	555257310	9230	9230	9230	9230	0
225	20230918	162200	555257310	9230	9230	9230	9230	0
226	20230918	162100	555257310	9230	9230	9230	9230	0
227	20230918	162000	555257310	9230	9230	9230	9230	0
228	20230918	161900	555257310	9230	9230	9230	9230	0
229	20230918	161800	555257310	9230	9230	9230	9230	0
230	20230918	161700	555257310	9230	9230	9230	9230	0
231	20230918	161600	555257310	9230	9230	9230	9230	0
232	20230918	161500	555257310	9230	9230	9230	9230	0
233	20230918	161400	555257310	9230	9230	9230	9230	0
234	20230918	161300	555257310	9230	9230	9230	9230	0
235	20230918	161200	555257310	9230	9230	9230	9230	0
236	20230918	161100	555257310	9230	9230	9230	9230	0
237	20230918	161000	555257310	9230	9230	9230	9230	0
238	20230918	160900	555257310	9230	9230	9230	9230	0
239	20230918	160800	555257310	9230	9230	9230	9230	0
240	20230918	160700	555257310	9230	9230	9230	9230	0
241	20230918	160600	555257310	9230	9230	9230	9230	0
242	20230918	160500	555257310	9230	9230	9230	9230	1350
243	20230918	160400	555257310	9230	9230	9230	9230	0
244	20230918	160300	555257310	9230	9230	9230	9230	0
245	20230918	160200	555257310	9230	9230	9230	9230	0
246	20230918	160100	555257310	9230	9230	9230	9230	0
247	20230918	160000	555257310	9230	9230	9230	9230	0
248	20230918	155900	555257310	9230	9230	9230	9230	0
249	20230918	155800	555257310	9230	9230	9230	9230	0
250	20230918	155700	555257310	9230	9230	9230	9230	0
251	20230918	155600	555257310	9230	9230	9230	9230	0
252	20230918	155500	555257310	9230	9230	9230	9230	0
253	20230918	155400	555257310	9230	9230	9230	9230	0
254	20230918	155300	555257310	9230	9230	9230	9230	0
255	20230918	155200	555257310	9230	9230	9230	9230	0
256	20230918	155100	555257310	9230	9230	9230	9230	0
257	20230918	155000	555257310	9230	9230	9230	9230	0
258	20230918	154900	555257310	9230	9230	9230	9230	0
259	20230918	154800	555257310	9230	9230	9230	9230	0
260	20230918	154700	555257310	9230	9230	9230	9230	0
261	20230918	154600	555257310	9230	9230	9230	9230	0
262	20230918	154500	555257310	9230	9230	9230	9230	0
263	20230918	154400	555257310	9230	9230	9230	9230	0
264	20230918	154300	555257310	9230	9230	9230	9230	0
265	20230918	154200	555257310	9230	9230	9230	9230	0
266	20230918	154100	555257310	9230	9230	9230	9230	0
267	20230918	154000	555257310	9230	9230	9230	9230	0
268	20230918	153900	555257310	9230	9230	9230	9230	0
269	20230918	153800	555257310	9230	9230	9230	9230	0
270	20230918	153700	555257310	9230	9230	9230	9230	0
271	20230918	153600	555257310	9230	9230	9230	9230	0
272	20230918	153500	555257310	9230	9230	9230	9230	1350
273	20230918	153400	555257310	9230	9230	9230	9230	0
274	20230918	153300	555257310	9230	9230	9230	9230	0
275	20230918	153200	555257310	9230	9230	9230	9230	0
276	20230918	153100	555257310	9230	9230	9230	9230	0
277	20230918	153000	555257310	9230	9230	9230	9230	1350
278	20230918	152900	542796810	9310	9310	9310	9310	0
279	20230918	152800	542796810	9310	9310	9310	9310	0
280	20230918	152700	542796810	9310	9310	9310	9310	0
281	20230918	152600	542796810	9310	9310	9310	9310	0
282	20230918	152500	542796810	9310	9310	9310	9310	0
283	20230918	152400	542796810	9310	9310	9310	9310	0
284	20230918	152300	542796810	9310	9310	9310	9310	0
285	20230918	152200	542796810	9310	9310	9310	9310	0
286	20230918	152100	542796810	9310	9310	9310	9310	0
287	20230918	152000	542796810	9310	9310	9310	9310	0
288	20230918	151900	542796810	9310	9200	9310	9200	2000
289	20230918	151800	524342840	9200	9140	9200	9140	4032
290	20230918	151700	487453090	9140	9140	9140	9140	1
291	20230918	151600	487443950	9140	9140	9140	9140	60
292	20230918	151500	486895550	9140	9140	9140	9140	9
293	20230918	151400	486813290	9150	9150	9150	9150	50
294	20230918	151300	486355790	9150	9140	9150	9140	16
295	20230918	151200	486209400	9150	9150	9150	9150	100
296	20230918	151100	485294400	9140	9140	9140	9140	0
297	20230918	151000	485294400	9140	9140	9140	9140	9
298	20230918	150900	485212140	9150	9150	9150	9150	23
299	20230918	150800	485001690	9140	9140	9140	9140	100
300	20230918	150700	484087690	9160	9150	9160	9150	200
301	20230918	150600	482257130	9150	9150	9150	9150	126
302	20230918	150500	481104230	9150	9150	9150	9150	0
303	20230918	150400	481104230	9150	9150	9150	9150	0
304	20230918	150300	481104230	9150	9150	9150	9150	45
305	20230918	150200	480692480	9150	9150	9150	9150	15
306	20230918	150100	480555230	9140	9150	9150	9140	1565
307	20230918	150000	466251080	9150	9150	9150	9150	826
308	20230918	145900	458693180	9160	9160	9160	9160	0
309	20230918	145800	458693180	9160	9160	9160	9160	0
310	20230918	145700	458693180	9160	9160	9160	9160	0
311	20230918	145600	458693180	9160	9160	9160	9160	113
312	20230918	145500	457658100	9160	9160	9160	9160	0
313	20230918	145400	457658100	9160	9160	9160	9160	0
314	20230918	145300	457658100	9160	9160	9160	9160	3
315	20230918	145200	457630620	9160	9160	9160	9160	0
316	20230918	145100	457630620	9160	9160	9160	9160	38
317	20230918	145000	457282540	9160	9160	9160	9160	10
318	20230918	144900	457190940	9170	9170	9170	9170	36
319	20230918	144800	456860820	9170	9170	9170	9170	0
320	20230918	144700	456860820	9170	9170	9170	9170	62
321	20230918	144600	456292280	9170	9170	9170	9170	102
322	20230918	144500	455356940	9170	9170	9170	9170	2
323	20230918	144400	455338600	9170	9170	9170	9170	0
324	20230918	144300	455338600	9170	9170	9170	9170	0
325	20230918	144200	455338600	9170	9170	9170	9170	429
326	20230918	144100	451404670	9170	9170	9170	9170	1
327	20230918	144000	451395500	9170	9170	9170	9170	0
328	20230918	143900	451395500	9170	9170	9170	9170	121
329	20230918	143800	450285930	9150	9150	9150	9150	0
330	20230918	143700	450285930	9150	9150	9150	9150	0
331	20230918	143600	450285930	9150	9150	9150	9150	0
332	20230918	143500	450285930	9150	9150	9150	9150	0
333	20230918	143400	450285930	9150	9150	9150	9150	0
334	20230918	143300	450285930	9150	9150	9150	9150	0
335	20230918	143200	450285930	9150	9150	9150	9150	0
336	20230918	143100	450285930	9150	9150	9150	9150	0
337	20230918	143000	450285930	9150	9150	9150	9150	0
338	20230918	142900	450285930	9150	9150	9150	9150	29
339	20230918	142800	450020580	9150	9150	9150	9150	521
340	20230918	142700	445253430	9150	9150	9150	9150	32
341	20230918	142600	444960630	9150	9150	9150	9150	61
342	20230918	142500	444402480	9150	9150	9150	9150	0
343	20230918	142400	444402480	9150	9150	9150	9150	0
344	20230918	142300	444402480	9150	9150	9150	9150	200
345	20230918	142200	442572480	9150	9150	9150	9150	0
346	20230918	142100	442572480	9150	9150	9150	9150	0
347	20230918	142000	442572480	9150	9150	9150	9150	0
348	20230918	141900	442572480	9150	9150	9150	9150	0
349	20230918	141800	442572480	9150	9140	9150	9140	34
350	20230918	141700	442261390	9150	9150	9160	9150	65
351	20230918	141600	441666630	9160	9160	9160	9160	30
352	20230918	141500	441391830	9170	9170	9170	9160	87
353	20230918	141400	440594340	9170	9170	9170	9170	0
354	20230918	141300	440594340	9170	9150	9170	9150	51
355	20230918	141200	440126690	9150	9150	9150	9150	0
356	20230918	141100	440126690	9150	9150	9150	9150	0
357	20230918	141000	440126690	9150	9150	9150	9150	0
358	20230918	140900	440126690	9150	9150	9150	9150	324
359	20230918	140800	437162090	9160	9160	9160	9160	0
360	20230918	140700	437162090	9160	9160	9160	9160	0
361	20230918	140600	437162090	9160	9160	9160	9160	27
362	20230918	140500	436914770	9170	9170	9170	9170	0
363	20230918	140400	436914770	9170	9170	9200	9170	327
364	20230918	140300	433912450	9150	9150	9150	9150	52
365	20230918	140200	433436650	9140	9140	9140	9140	0
366	20230918	140100	433436650	9140	9140	9140	9140	0
367	20230918	140000	433436650	9140	9140	9140	9140	0
368	20230918	135900	433436650	9140	9170	9170	9140	4000
369	20230918	135800	396821960	9170	9170	9170	9170	1000
370	20230918	135700	387651960	9170	9170	9170	9170	25
371	20230918	135600	387422710	9170	9170	9170	9170	1
372	20230918	135500	387413540	9170	9170	9170	9170	46
373	20230918	135400	386991720	9180	9180	9180	9180	0
374	20230918	135300	386991720	9180	9180	9180	9180	0
375	20230918	135200	386991720	9180	9180	9180	9180	54
376	20230918	135100	386496000	9180	9180	9180	9180	0
377	20230918	135000	386496000	9180	9180	9180	9180	0
378	20230918	134900	386496000	9180	9180	9180	9180	0
379	20230918	134800	386496000	9180	9180	9180	9180	29
380	20230918	134700	386229780	9180	9180	9180	9180	120
381	20230918	134600	385128180	9160	9160	9160	9160	82
382	20230918	134500	384377060	9160	9160	9160	9160	0
383	20230918	134400	384377060	9160	9160	9160	9160	10
384	20230918	134300	384285460	9160	9170	9180	9160	487
385	20230918	134200	379818680	9180	9180	9180	9180	15
386	20230918	134100	379680980	9180	9180	9180	9180	0
387	20230918	134000	379680980	9180	9180	9180	9180	0
388	20230918	133900	379680980	9180	9180	9180	9180	75
389	20230918	133800	378992480	9180	9180	9180	9180	0
390	20230918	133700	378992480	9180	9180	9180	9180	0
391	20230918	133600	378992480	9180	9180	9180	9180	0
392	20230918	133500	378992480	9180	9180	9180	9180	1
393	20230918	133400	378983300	9180	9180	9180	9180	0
394	20230918	133300	378983300	9180	9180	9180	9180	460
395	20230918	133200	374760500	9190	9190	9190	9190	0
396	20230918	133100	374760500	9190	9190	9190	9190	527
397	20230918	133000	369917370	9190	9190	9190	9190	211
398	20230918	132900	367978280	9190	9200	9200	9190	485
399	20230918	132800	363516450	9210	9210	9210	9210	0
400	20230918	132700	363516450	9210	9210	9210	9210	0
401	20230918	132600	363516450	9210	9210	9210	9210	0
402	20230918	132500	363516450	9210	9210	9210	9210	6
403	20230918	132400	363461190	9210	9210	9210	9210	0
404	20230918	132300	363461190	9210	9210	9210	9210	0
405	20230918	132200	363461190	9210	9210	9210	9210	100
406	20230918	132100	362540190	9210	9210	9210	9210	0
407	20230918	132000	362540190	9210	9210	9210	9210	0
408	20230918	131900	362540190	9210	9210	9210	9210	0
409	20230918	131800	362540190	9210	9210	9210	9210	0
410	20230918	131700	362540190	9210	9210	9210	9210	0
411	20230918	131600	362540190	9210	9210	9210	9210	0
412	20230918	131500	362540190	9210	9210	9210	9210	0
413	20230918	131400	362540190	9210	9210	9210	9210	0
414	20230918	131300	362540190	9210	9210	9210	9210	1
415	20230918	131200	362530980	9210	9210	9210	9210	33
416	20230918	131100	362227050	9210	9210	9210	9210	108
417	20230918	131000	361232370	9210	9210	9210	9210	0
418	20230918	130900	361232370	9210	9210	9210	9210	0
419	20230918	130800	361232370	9210	9210	9210	9210	0
420	20230918	130700	361232370	9210	9210	9210	9210	0
421	20230918	130600	361232370	9210	9210	9210	9210	0
422	20230918	130500	361232370	9210	9210	9210	9210	0
423	20230918	130400	361232370	9210	9210	9210	9210	0
424	20230918	130300	361232370	9210	9210	9210	9210	0
425	20230918	130200	361232370	9210	9210	9210	9210	0
426	20230918	130100	361232370	9210	9210	9210	9210	0
427	20230918	130000	361232370	9210	9210	9210	9210	0
428	20230918	125900	361232370	9210	9210	9210	9210	0
429	20230918	125800	361232370	9210	9210	9210	9210	0
430	20230918	125700	361232370	9210	9210	9210	9210	0
431	20230918	125600	361232370	9210	9210	9210	9210	0
432	20230918	125500	361232370	9210	9210	9210	9210	0
433	20230918	125400	361232370	9210	9210	9210	9210	0
434	20230918	125300	361232370	9210	9210	9210	9210	0
435	20230918	125200	361232370	9210	9210	9210	9210	0
436	20230918	125100	361232370	9210	9210	9210	9210	0
437	20230918	125000	361232370	9210	9210	9210	9200	367
438	20230918	124900	357855740	9200	9200	9200	9200	0
439	20230918	124800	357855740	9200	9200	9200	9200	0
440	20230918	124700	357855740	9200	9200	9200	9200	0
441	20230918	124600	357855740	9200	9200	9200	9200	0
442	20230918	124500	357855740	9200	9210	9210	9200	28
443	20230918	124400	357598100	9230	9230	9230	9230	0
444	20230918	124300	357598100	9230	9210	9230	9210	59
445	20230918	124200	357054390	9220	9220	9220	9220	0
446	20230918	124100	357054390	9220	9220	9220	9220	0
447	20230918	124000	357054390	9220	9220	9220	9220	0
448	20230918	123900	357054390	9220	9220	9220	9220	4
449	20230918	123800	357017510	9220	9220	9220	9220	121
450	20230918	123700	355901890	9220	9220	9220	9220	0
451	20230918	123600	355901890	9220	9220	9220	9220	0
452	20230918	123500	355901890	9220	9220	9220	9220	0
453	20230918	123400	355901890	9220	9220	9220	9220	0
454	20230918	123300	355901890	9220	9220	9220	9220	0
455	20230918	123200	355901890	9220	9220	9220	9220	0
456	20230918	123100	355901890	9220	9220	9220	9220	0
457	20230918	123000	355901890	9220	9220	9220	9220	11
458	20230918	122900	355800470	9210	9210	9210	9210	0
459	20230918	122800	355800470	9210	9210	9210	9210	527
460	20230918	122700	350946800	9220	9220	9220	9220	0
461	20230918	122600	350946800	9220	9230	9230	9220	121
462	20230918	122500	349830180	9240	9210	9240	9210	2
463	20230918	122400	349811730	9210	9210	9210	9210	0
464	20230918	122300	349811730	9210	9210	9210	9210	110
465	20230918	122200	348798630	9210	9210	9210	9210	10
466	20230918	122100	348706530	9210	9210	9210	9210	0
467	20230918	122000	348706530	9210	9220	9220	9210	370
468	20230918	121900	345297830	9210	9210	9210	9200	1648
469	20230918	121800	330127260	9210	9210	9210	9210	0
470	20230918	121700	330127260	9210	9210	9210	9210	0
471	20230918	121600	330127260	9210	9210	9210	9210	0
472	20230918	121500	330127260	9210	9210	9210	9210	0
473	20230918	121400	330127260	9210	9210	9210	9210	0
474	20230918	121300	330127260	9210	9210	9210	9210	0
475	20230918	121200	330127260	9210	9210	9210	9210	0
476	20230918	121100	330127260	9210	9210	9210	9210	1
477	20230918	121000	330118050	9220	9220	9220	9220	0
478	20230918	120900	330118050	9220	9220	9220	9220	0
479	20230918	120800	330118050	9220	9210	9220	9210	723
480	20230918	120700	323454460	9210	9210	9210	9210	0
481	20230918	120600	323454460	9210	9200	9220	9200	487
482	20230918	120500	318970150	9200	9210	9210	9200	1944
483	20230918	120400	301083300	9210	9210	9210	9210	0
484	20230918	120300	301083300	9210	9210	9210	9210	0
485	20230918	120200	301083300	9210	9210	9210	9210	0
486	20230918	120100	301083300	9210	9220	9220	9210	1350
487	20230918	120000	288640910	9230	9230	9230	9230	10
488	20230918	115900	288548610	9230	9230	9230	9230	20
489	20230918	115800	288364010	9230	9230	9230	9230	0
490	20230918	115700	288364010	9230	9230	9230	9230	50
491	20230918	115600	287902510	9230	9230	9230	9230	1
492	20230918	115500	287893280	9230	9230	9230	9230	0
493	20230918	115400	287893280	9230	9230	9230	9230	1
494	20230918	115300	287884050	9230	9230	9230	9230	0
495	20230918	115200	287884050	9230	9230	9230	9230	0
496	20230918	115100	287884050	9230	9240	9240	9230	985
497	20230918	115000	278791260	9230	9230	9230	9230	0
498	20230918	114900	278791260	9230	9230	9230	9230	0
499	20230918	114800	278791260	9230	9230	9230	9230	0
500	20230918	114700	278791260	9230	9230	9230	9230	0
501	20230918	114600	278791260	9230	9230	9230	9230	0
502	20230918	114500	278791260	9230	9230	9230	9230	0
503	20230918	114400	278791260	9230	9230	9230	9230	0
504	20230918	114300	278791260	9230	9240	9240	9230	100
505	20230918	114200	277868000	9240	9240	9240	9240	0
506	20230918	114100	277868000	9240	9240	9240	9240	0
507	20230918	114000	277868000	9240	9240	9240	9240	0
508	20230918	113900	277868000	9240	9240	9240	9240	299
509	20230918	113800	275105240	9230	9230	9230	9230	1
510	20230918	113700	275096010	9230	9230	9230	9230	7
511	20230918	113600	275031400	9230	9230	9230	9230	0
512	20230918	113500	275031400	9230	9240	9240	9230	28
513	20230918	113400	274772780	9250	9250	9250	9250	0
514	20230918	113300	274772780	9250	9250	9250	9250	0
515	20230918	113200	274772780	9250	9250	9250	9250	0
516	20230918	113100	274772780	9250	9250	9250	9250	0
517	20230918	113000	274772780	9250	9250	9250	9250	0
518	20230918	112900	274772780	9250	9250	9250	9250	0
519	20230918	112800	274772780	9250	9250	9250	9250	0
520	20230918	112700	274772780	9250	9250	9250	9250	43
521	20230918	112600	274375030	9240	9240	9240	9240	58
522	20230918	112500	273839110	9250	9250	9250	9250	0
523	20230918	112400	273839110	9250	9250	9250	9250	0
524	20230918	112300	273839110	9250	9250	9250	9250	0
525	20230918	112200	273839110	9250	9250	9250	9250	0
526	20230918	112100	273839110	9250	9250	9250	9250	0
527	20230918	112000	273839110	9250	9250	9250	9250	0
528	20230918	111900	273839110	9250	9240	9250	9240	654
529	20230918	111800	267793690	9250	9260	9260	9250	475
530	20230918	111700	263399810	9250	9250	9250	9250	9
531	20230918	111600	263316560	9250	9250	9250	9250	0
532	20230918	111500	263316560	9250	9220	9250	9220	1385
533	20230918	111400	250525870	9220	9270	9270	9220	3959
534	20230918	111300	213951870	9300	9300	9300	9300	0
535	20230918	111200	213951870	9300	9300	9300	9300	0
536	20230918	111100	213951870	9300	9300	9300	9300	0
537	20230918	111000	213951870	9300	9300	9300	9300	0
538	20230918	110900	213951870	9300	9300	9300	9300	0
539	20230918	110800	213951870	9300	9300	9300	9300	0
540	20230918	110700	213951870	9300	9300	9300	9300	0
541	20230918	110600	213951870	9300	9300	9300	9300	1
542	20230918	110500	213942570	9300	9300	9300	9300	0
543	20230918	110400	213942570	9300	9300	9300	9300	0
544	20230918	110300	213942570	9300	9300	9300	9300	0
545	20230918	110200	213942570	9300	9300	9300	9300	2
546	20230918	110100	213923970	9260	9260	9260	9260	0
547	20230918	110000	213923970	9260	9260	9260	9260	0
548	20230918	105900	213923970	9260	9260	9260	9260	0
549	20230918	105800	213923970	9260	9260	9260	9260	0
550	20230918	105700	213923970	9260	9260	9260	9260	0
551	20230918	105600	213923970	9260	9260	9260	9260	0
552	20230918	105500	213923970	9260	9260	9260	9260	0
553	20230918	105400	213923970	9260	9270	9270	9260	400
554	20230918	105300	210219700	9260	9260	9260	9260	0
555	20230918	105200	210219700	9260	9260	9260	9260	0
556	20230918	105100	210219700	9260	9260	9260	9260	241
557	20230918	105000	207988040	9240	9240	9240	9240	61
558	20230918	104900	207424400	9260	9260	9260	9260	0
559	20230918	104800	207424400	9260	9260	9260	9260	0
560	20230918	104700	207424400	9260	9260	9260	9260	0
561	20230918	104600	207424400	9260	9260	9260	9260	0
562	20230918	104500	207424400	9260	9260	9260	9260	50
563	20230918	104400	206961400	9260	9240	9260	9240	2
564	20230918	104300	206942900	9240	9240	9240	9240	0
565	20230918	104200	206942900	9240	9240	9240	9240	5
566	20230918	104100	206896700	9250	9250	9250	9250	0
567	20230918	104000	206896700	9250	9250	9250	9250	0
568	20230918	103900	206896700	9250	9250	9250	9250	0
569	20230918	103800	206896700	9250	9250	9250	9250	200
570	20230918	103700	205046700	9260	9260	9260	9260	1
571	20230918	103600	205037440	9240	9240	9240	9240	6
572	20230918	103500	204982000	9240	9240	9240	9240	0
573	20230918	103400	204982000	9240	9240	9240	9240	1000
574	20230918	103300	195742000	9240	9240	9240	9240	100
575	20230918	103200	194818000	9240	9250	9250	9240	1702
576	20230918	103100	179081850	9260	9270	9270	9260	176
577	20230918	103000	177452060	9290	9290	9290	9260	5009
578	20230918	102900	131060920	9280	9280	9280	9280	0
579	20230918	102800	131060920	9280	9280	9280	9280	0
580	20230918	102700	131060920	9280	9290	9290	9280	270
581	20230918	102600	128555250	9290	9290	9290	9290	0
582	20230918	102500	128555250	9290	9290	9290	9290	0
583	20230918	102400	128555250	9290	9290	9290	9290	0
584	20230918	102300	128555250	9290	9290	9290	9290	0
585	20230918	102200	128555250	9290	9290	9290	9290	0
586	20230918	102100	128555250	9290	9290	9290	9290	0
587	20230918	102000	128555250	9290	9290	9290	9290	0
588	20230918	101900	128555250	9290	9290	9290	9290	3
589	20230918	101800	128527380	9290	9290	9290	9290	0
590	20230918	101700	128527380	9290	9290	9290	9290	0
591	20230918	101600	128527380	9290	9290	9290	9290	0
592	20230918	101500	128527380	9290	9290	9290	9290	0
593	20230918	101400	128527380	9290	9290	9290	9290	70
594	20230918	101300	127877080	9300	9300	9300	9300	63
595	20230918	101200	127291180	9310	9310	9310	9310	16
596	20230918	101100	127142220	9310	9310	9310	9310	0
597	20230918	101000	127142220	9310	9310	9310	9310	23
598	20230918	100900	126928090	9310	9310	9310	9310	0
599	20230918	100800	126928090	9310	9310	9310	9310	0
600	20230918	100700	126928090	9310	9310	9310	9310	0
601	20230918	100600	126928090	9310	9310	9310	9310	0
602	20230918	100500	126928090	9310	9310	9310	9310	0
603	20230918	100400	126928090	9310	9310	9310	9310	0
604	20230918	100300	126928090	9310	9310	9310	9310	0
605	20230918	100200	126928090	9310	9310	9310	9310	0
606	20230918	100100	126928090	9310	9310	9310	9310	67
607	20230918	100000	126304320	9310	9290	9310	9290	798
608	20230918	095900	118889420	9290	9290	9290	9290	0
609	20230918	095800	118889420	9290	9300	9330	9290	679
610	20230918	095700	112578820	9300	9300	9300	9300	0
611	20230918	095600	112578820	9300	9300	9300	9300	0
612	20230918	095500	112578820	9300	9290	9300	9290	50
613	20230918	095400	112113930	9290	9290	9290	9290	108
614	20230918	095300	111110610	9290	9290	9290	9290	0
615	20230918	095200	111110610	9290	9290	9290	9290	0
616	20230918	095100	111110610	9290	9290	9290	9290	21
617	20230918	095000	110915520	9300	9290	9300	9280	73
618	20230918	094900	110237200	9300	9310	9310	9300	141
619	20230918	094800	108924560	9310	9310	9310	9310	0
620	20230918	094700	108924560	9310	9310	9310	9310	0
621	20230918	094600	108924560	9310	9310	9310	9310	0
622	20230918	094500	108924560	9310	9310	9310	9310	0
623	20230918	094400	108924560	9310	9310	9310	9310	0
624	20230918	094300	108924560	9310	9310	9310	9310	30
625	20230918	094200	108645260	9310	9310	9310	9310	56
626	20230918	094100	108123900	9290	9290	9290	9290	0
627	20230918	094000	108123900	9290	9290	9290	9290	0
628	20230918	093900	108123900	9290	9300	9300	9290	837
629	20230918	093800	100347910	9310	9320	9320	9310	1110
630	20230918	093700	90013560	9320	9320	9320	9320	300
631	20230918	093600	87217560	9320	9320	9320	9320	0
632	20230918	093500	87217560	9320	9320	9320	9320	400
633	20230918	093400	83489560	9340	9340	9340	9340	0
634	20230918	093300	83489560	9340	9340	9340	9340	0
635	20230918	093200	83489560	9340	9340	9340	9340	1
636	20230918	093100	83480220	9280	9280	9280	9280	0
637	20230918	093000	83480220	9280	9280	9280	9280	0
638	20230918	092900	83480220	9280	9280	9280	9280	0
639	20230918	092800	83480220	9280	9280	9280	9280	0
640	20230918	092700	83480220	9280	9280	9280	9280	527
641	20230918	092600	78589660	9260	9260	9260	9260	1028
642	20230918	092500	69070380	9260	9260	9260	9260	0
643	20230918	092400	69070380	9260	9260	9260	9260	15
644	20230918	092300	68931480	9260	9260	9260	9260	20
645	20230918	092200	68746280	9260	9270	9270	9260	218
646	20230918	092100	66727570	9280	9270	9280	9270	24
647	20230918	092000	66504890	9270	9270	9270	9270	48
648	20230918	091900	66059930	9270	9270	9270	9270	140
649	20230918	091800	64762130	9280	9280	9280	9280	6
650	20230918	091700	64706450	9280	9290	9290	9280	608
651	20230918	091600	59061900	9300	9300	9300	9300	0
652	20230918	091500	59061900	9300	9310	9310	9300	185
653	20230918	091400	57341390	9310	9330	9330	9310	1350
654	20230918	091300	44768830	9330	9330	9330	9330	0
655	20230918	091200	44768830	9330	9330	9330	9330	0
656	20230918	091100	44768830	9330	9330	9330	9330	208
657	20230918	091000	42828190	9340	9340	9340	9340	193
658	20230918	090900	41025570	9330	9320	9330	9320	125
659	20230918	090800	39859350	9320	9320	9320	9320	17
660	20230918	090700	39700910	9320	9310	9320	9300	3093
661	20230918	090600	10921500	9310	9310	9310	9310	0
662	20230918	090500	10921500	9310	9310	9310	9310	330
663	20230918	090400	7849200	9300	9300	9300	9300	0
664	20230918	090300	7849200	9300	9300	9300	9300	0
665	20230918	090200	7849200	9300	9300	9300	9300	1
666	20230918	090100	7839900	9300	9300	9300	9300	0
667	20230918	090000	7839900	9300	9300	9300	9300	843