KissMeData/098120/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194400	794532810	9720	9720	9720	9720	1574
3	20230919	194300	794532810	9720	9720	9720	9720	0
4	20230919	194200	794532810	9720	9720	9720	9720	0
5	20230919	194100	794532810	9720	9720	9720	9720	0
6	20230919	194000	794532810	9720	9720	9720	9720	0
7	20230919	193900	794532810	9720	9720	9720	9720	0
8	20230919	193800	794532810	9720	9720	9720	9720	0
9	20230919	193700	794532810	9720	9720	9720	9720	0
10	20230919	193600	794532810	9720	9720	9720	9720	0
11	20230919	193500	794532810	9720	9720	9720	9720	0
12	20230919	193400	794532810	9720	9720	9720	9720	0
13	20230919	193300	794532810	9720	9720	9720	9720	0
14	20230919	193200	794532810	9720	9720	9720	9720	0
15	20230919	193100	794532810	9720	9720	9720	9720	0
16	20230919	193000	794532810	9720	9720	9720	9720	0
17	20230919	192900	794532810	9720	9720	9720	9720	0
18	20230919	192800	794532810	9720	9720	9720	9720	0
19	20230919	192700	794532810	9720	9720	9720	9720	0
20	20230919	192600	794532810	9720	9720	9720	9720	0
21	20230919	192500	794532810	9720	9720	9720	9720	0
22	20230919	192400	794532810	9720	9720	9720	9720	0
23	20230919	192300	794532810	9720	9720	9720	9720	0
24	20230919	192200	794532810	9720	9720	9720	9720	0
25	20230919	192100	794532810	9720	9720	9720	9720	0
26	20230919	192000	794532810	9720	9720	9720	9720	0
27	20230919	191900	794532810	9720	9720	9720	9720	0
28	20230919	191800	794532810	9720	9720	9720	9720	0
29	20230919	191700	794532810	9720	9720	9720	9720	0
30	20230919	191600	794532810	9720	9720	9720	9720	0
31	20230919	191500	794532810	9720	9720	9720	9720	0
32	20230919	191400	794532810	9720	9720	9720	9720	1574
33	20230919	191300	794532810	9720	9720	9720	9720	0
34	20230919	191200	794532810	9720	9720	9720	9720	0
35	20230919	191100	794532810	9720	9720	9720	9720	0
36	20230919	191000	794532810	9720	9720	9720	9720	0
37	20230919	190900	794532810	9720	9720	9720	9720	0
38	20230919	190800	794532810	9720	9720	9720	9720	0
39	20230919	190700	794532810	9720	9720	9720	9720	0
40	20230919	190600	794532810	9720	9720	9720	9720	0
41	20230919	190500	794532810	9720	9720	9720	9720	0
42	20230919	190400	794532810	9720	9720	9720	9720	0
43	20230919	190300	794532810	9720	9720	9720	9720	0
44	20230919	190200	794532810	9720	9720	9720	9720	0
45	20230919	190100	794532810	9720	9720	9720	9720	0
46	20230919	190000	794532810	9720	9720	9720	9720	0
47	20230919	185900	794532810	9720	9720	9720	9720	0
48	20230919	185800	794532810	9720	9720	9720	9720	0
49	20230919	185700	794532810	9720	9720	9720	9720	0
50	20230919	185600	794532810	9720	9720	9720	9720	0
51	20230919	185500	794532810	9720	9720	9720	9720	0
52	20230919	185400	794532810	9720	9720	9720	9720	0
53	20230919	185300	794532810	9720	9720	9720	9720	0
54	20230919	185200	794532810	9720	9720	9720	9720	0
55	20230919	185100	794532810	9720	9720	9720	9720	0
56	20230919	185000	794532810	9720	9720	9720	9720	0
57	20230919	184900	794532810	9720	9720	9720	9720	0
58	20230919	184800	794532810	9720	9720	9720	9720	0
59	20230919	184700	794532810	9720	9720	9720	9720	0
60	20230919	184600	794532810	9720	9720	9720	9720	0
61	20230919	184500	794532810	9720	9720	9720	9720	0
62	20230919	184400	794532810	9720	9720	9720	9720	1574
63	20230919	184300	794532810	9720	9720	9720	9720	0
64	20230919	184200	794532810	9720	9720	9720	9720	0
65	20230919	184100	794532810	9720	9720	9720	9720	0
66	20230919	184000	794532810	9720	9720	9720	9720	0
67	20230919	183900	794532810	9720	9720	9720	9720	0
68	20230919	183800	794532810	9720	9720	9720	9720	0
69	20230919	183700	794532810	9720	9720	9720	9720	0
70	20230919	183600	794532810	9720	9720	9720	9720	0
71	20230919	183500	794532810	9720	9720	9720	9720	0
72	20230919	183400	794532810	9720	9720	9720	9720	0
73	20230919	183300	794532810	9720	9720	9720	9720	0
74	20230919	183200	794532810	9720	9720	9720	9720	0
75	20230919	183100	794532810	9720	9720	9720	9720	0
76	20230919	183000	794532810	9720	9720	9720	9720	0
77	20230919	182900	794532810	9720	9720	9720	9720	0
78	20230919	182800	794532810	9720	9720	9720	9720	0
79	20230919	182700	794532810	9720	9720	9720	9720	0
80	20230919	182600	794532810	9720	9720	9720	9720	0
81	20230919	182500	794532810	9720	9720	9720	9720	0
82	20230919	182400	794532810	9720	9720	9720	9720	0
83	20230919	182300	794532810	9720	9720	9720	9720	0
84	20230919	182200	794532810	9720	9720	9720	9720	0
85	20230919	182100	794532810	9720	9720	9720	9720	0
86	20230919	182000	794532810	9720	9720	9720	9720	0
87	20230919	181900	794532810	9720	9720	9720	9720	0
88	20230919	181800	794532810	9720	9720	9720	9720	0
89	20230919	181700	794532810	9720	9720	9720	9720	0
90	20230919	181600	794532810	9720	9720	9720	9720	0
91	20230919	181500	794532810	9720	9720	9720	9720	0
92	20230919	181400	794532810	9720	9720	9720	9720	1574
93	20230919	181300	794532810	9720	9720	9720	9720	0
94	20230919	181200	794532810	9720	9720	9720	9720	0
95	20230919	181100	794532810	9720	9720	9720	9720	0
96	20230919	181000	794532810	9720	9720	9720	9720	0
97	20230919	180900	794532810	9720	9720	9720	9720	0
98	20230919	180800	794532810	9720	9720	9720	9720	0
99	20230919	180700	794532810	9720	9720	9720	9720	0
100	20230919	180600	794532810	9720	9720	9720	9720	0
101	20230919	180500	794532810	9720	9720	9720	9720	0
102	20230919	180400	794532810	9720	9720	9720	9720	0
103	20230919	180300	794532810	9720	9720	9720	9720	0
104	20230919	180200	794532810	9720	9720	9720	9720	0
105	20230919	180100	794532810	9720	9720	9720	9720	0
106	20230919	180000	794532810	9720	9720	9720	9720	0
107	20230919	175900	794532810	9720	9720	9720	9720	0
108	20230919	175800	794532810	9720	9720	9720	9720	0
109	20230919	175700	794532810	9720	9720	9720	9720	0
110	20230919	175600	794532810	9720	9720	9720	9720	0
111	20230919	175500	794532810	9720	9720	9720	9720	0
112	20230919	175400	794532810	9720	9720	9720	9720	0
113	20230919	175300	794532810	9720	9720	9720	9720	0
114	20230919	175200	794532810	9720	9720	9720	9720	0
115	20230919	175100	794532810	9720	9720	9720	9720	0
116	20230919	175000	794532810	9720	9720	9720	9720	0
117	20230919	174900	794532810	9720	9720	9720	9720	0
118	20230919	174800	794532810	9720	9720	9720	9720	0
119	20230919	174700	794532810	9720	9720	9720	9720	0
120	20230919	174600	794532810	9720	9720	9720	9720	0
121	20230919	174500	794532810	9720	9720	9720	9720	0
122	20230919	174400	794532810	9720	9720	9720	9720	1574
123	20230919	174300	794532810	9720	9720	9720	9720	0
124	20230919	174200	794532810	9720	9720	9720	9720	0
125	20230919	174100	794532810	9720	9720	9720	9720	0
126	20230919	174000	794532810	9720	9720	9720	9720	0
127	20230919	173900	794532810	9720	9720	9720	9720	0
128	20230919	173800	794532810	9720	9720	9720	9720	0
129	20230919	173700	794532810	9720	9720	9720	9720	0
130	20230919	173600	794532810	9720	9720	9720	9720	0
131	20230919	173500	794532810	9720	9720	9720	9720	0
132	20230919	173400	794532810	9720	9720	9720	9720	0
133	20230919	173300	794532810	9720	9720	9720	9720	0
134	20230919	173200	794532810	9720	9720	9720	9720	0
135	20230919	173100	794532810	9720	9720	9720	9720	0
136	20230919	173000	794532810	9720	9720	9720	9720	0
137	20230919	172900	794532810	9720	9720	9720	9720	0
138	20230919	172800	794532810	9720	9720	9720	9720	0
139	20230919	172700	794532810	9720	9720	9720	9720	0
140	20230919	172600	794532810	9720	9720	9720	9720	0
141	20230919	172500	794532810	9720	9720	9720	9720	0
142	20230919	172400	794532810	9720	9720	9720	9720	0
143	20230919	172300	794532810	9720	9720	9720	9720	0
144	20230919	172200	794532810	9720	9720	9720	9720	0
145	20230919	172100	794532810	9720	9720	9720	9720	0
146	20230919	172000	794532810	9720	9720	9720	9720	0
147	20230919	171900	794532810	9720	9720	9720	9720	0
148	20230919	171800	794532810	9720	9720	9720	9720	0
149	20230919	171700	794532810	9720	9720	9720	9720	0
150	20230919	171600	794532810	9720	9720	9720	9720	0
151	20230919	171500	794532810	9720	9720	9720	9720	0
152	20230919	171400	794532810	9720	9720	9720	9720	1574
153	20230919	171300	794532810	9720	9720	9720	9720	0
154	20230919	171200	794532810	9720	9720	9720	9720	0
155	20230919	171100	794532810	9720	9720	9720	9720	0
156	20230919	171000	794532810	9720	9720	9720	9720	0
157	20230919	170900	794532810	9720	9720	9720	9720	0
158	20230919	170800	794532810	9720	9720	9720	9720	0
159	20230919	170700	794532810	9720	9720	9720	9720	0
160	20230919	170600	794532810	9720	9720	9720	9720	0
161	20230919	170500	794532810	9720	9720	9720	9720	0
162	20230919	170400	794532810	9720	9720	9720	9720	0
163	20230919	170300	794532810	9720	9720	9720	9720	0
164	20230919	170200	794532810	9720	9720	9720	9720	0
165	20230919	170100	794532810	9720	9720	9720	9720	0
166	20230919	170000	794532810	9720	9720	9720	9720	0
167	20230919	165900	794532810	9720	9720	9720	9720	0
168	20230919	165800	794532810	9720	9720	9720	9720	0
169	20230919	165700	794532810	9720	9720	9720	9720	0
170	20230919	165600	794532810	9720	9720	9720	9720	0
171	20230919	165500	794532810	9720	9720	9720	9720	0
172	20230919	165400	794532810	9720	9720	9720	9720	0
173	20230919	165300	794532810	9720	9720	9720	9720	0
174	20230919	165200	794532810	9720	9720	9720	9720	0
175	20230919	165100	794532810	9720	9720	9720	9720	0
176	20230919	165000	794532810	9720	9720	9720	9720	0
177	20230919	164900	794532810	9720	9720	9720	9720	0
178	20230919	164800	794532810	9720	9720	9720	9720	0
179	20230919	164700	794532810	9720	9720	9720	9720	0
180	20230919	164600	794532810	9720	9720	9720	9720	0
181	20230919	164500	794532810	9720	9720	9720	9720	0
182	20230919	164400	794532810	9720	9720	9720	9720	1574
183	20230919	164300	794532810	9720	9720	9720	9720	0
184	20230919	164200	794532810	9720	9720	9720	9720	0
185	20230919	164100	794532810	9720	9720	9720	9720	0
186	20230919	164000	794532810	9720	9720	9720	9720	0
187	20230919	163900	794532810	9720	9720	9720	9720	0
188	20230919	163800	794532810	9720	9720	9720	9720	0
189	20230919	163700	794532810	9720	9720	9720	9720	0
190	20230919	163600	794532810	9720	9720	9720	9720	0
191	20230919	163500	794532810	9720	9720	9720	9720	0
192	20230919	163400	794532810	9720	9720	9720	9720	0
193	20230919	163300	794532810	9720	9720	9720	9720	0
194	20230919	163200	794532810	9720	9720	9720	9720	0
195	20230919	163100	794532810	9720	9720	9720	9720	0
196	20230919	163000	794532810	9720	9720	9720	9720	0
197	20230919	162900	794532810	9720	9720	9720	9720	0
198	20230919	162800	794532810	9720	9720	9720	9720	0
199	20230919	162700	794532810	9720	9720	9720	9720	0
200	20230919	162600	794532810	9720	9720	9720	9720	0
201	20230919	162500	794532810	9720	9720	9720	9720	0
202	20230919	162400	794532810	9720	9720	9720	9720	0
203	20230919	162300	794532810	9720	9720	9720	9720	0
204	20230919	162200	794532810	9720	9720	9720	9720	0
205	20230919	162100	794532810	9720	9720	9720	9720	0
206	20230919	162000	794532810	9720	9720	9720	9720	0
207	20230919	161900	794532810	9720	9720	9720	9720	0
208	20230919	161800	794532810	9720	9720	9720	9720	0
209	20230919	161700	794532810	9720	9720	9720	9720	0
210	20230919	161600	794532810	9720	9720	9720	9720	0
211	20230919	161500	794532810	9720	9720	9720	9720	0
212	20230919	161400	794532810	9720	9720	9720	9720	1574
213	20230919	161300	794532810	9720	9720	9720	9720	0
214	20230919	161200	794532810	9720	9720	9720	9720	0
215	20230919	161100	794532810	9720	9720	9720	9720	0
216	20230919	161000	794532810	9720	9720	9720	9720	0
217	20230919	160900	794532810	9720	9720	9720	9720	0
218	20230919	160800	794532810	9720	9720	9720	9720	0
219	20230919	160700	794532810	9720	9720	9720	9720	0
220	20230919	160600	794532810	9720	9720	9720	9720	0
221	20230919	160500	794532810	9720	9720	9720	9720	0
222	20230919	160400	794532810	9720	9720	9720	9720	0
223	20230919	160300	794532810	9720	9720	9720	9720	0
224	20230919	160200	794532810	9720	9720	9720	9720	0
225	20230919	160100	794532810	9720	9720	9720	9720	0
226	20230919	160000	794532810	9720	9720	9720	9720	0
227	20230919	155900	794532810	9720	9720	9720	9720	0
228	20230919	155800	794532810	9720	9720	9720	9720	0
229	20230919	155700	794532810	9720	9720	9720	9720	0
230	20230919	155600	794532810	9720	9720	9720	9720	0
231	20230919	155500	794532810	9720	9720	9720	9720	0
232	20230919	155400	794532810	9720	9720	9720	9720	0
233	20230919	155300	794532810	9720	9720	9720	9720	0
234	20230919	155200	794532810	9720	9720	9720	9720	0
235	20230919	155100	794532810	9720	9720	9720	9720	0
236	20230919	155000	794532810	9720	9720	9720	9720	0
237	20230919	154900	794532810	9720	9720	9720	9720	0
238	20230919	154800	794532810	9720	9720	9720	9720	0
239	20230919	154700	794532810	9720	9720	9720	9720	0
240	20230919	154600	794532810	9720	9720	9720	9720	0
241	20230919	154500	794532810	9720	9720	9720	9720	0
242	20230919	154400	794532810	9720	9720	9720	9720	1574
243	20230919	154300	794532810	9720	9720	9720	9720	0
244	20230919	154200	794532810	9720	9720	9720	9720	0
245	20230919	154100	794532810	9720	9720	9720	9720	0
246	20230919	154000	794532810	9720	9720	9720	9720	0
247	20230919	153900	794532810	9720	9720	9720	9720	0
248	20230919	153800	794532810	9720	9720	9720	9720	0
249	20230919	153700	794532810	9720	9720	9720	9720	0
250	20230919	153600	794532810	9720	9720	9720	9720	0
251	20230919	153500	794532810	9720	9720	9720	9720	0
252	20230919	153400	794532810	9720	9720	9720	9720	0
253	20230919	153300	794532810	9720	9720	9720	9720	0
254	20230919	153200	794532810	9720	9720	9720	9720	0
255	20230919	153100	794532810	9720	9720	9720	9720	0
256	20230919	153000	794532810	9720	9720	9720	9720	1574
257	20230919	152900	779233530	9660	9660	9660	9660	0
258	20230919	152800	779233530	9660	9660	9660	9660	0
259	20230919	152700	779233530	9660	9660	9660	9660	0
260	20230919	152600	779233530	9660	9660	9660	9660	0
261	20230919	152500	779233530	9660	9660	9660	9660	0
262	20230919	152400	779233530	9660	9660	9660	9660	0
263	20230919	152300	779233530	9660	9660	9660	9660	0
264	20230919	152200	779233530	9660	9660	9660	9660	0
265	20230919	152100	779233530	9660	9660	9660	9660	0
266	20230919	152000	779233530	9660	9660	9660	9660	0
267	20230919	151900	779233530	9660	9660	9660	9660	26
268	20230919	151800	778982370	9670	9680	9680	9670	294
269	20230919	151700	776139270	9670	9660	9670	9660	33
270	20230919	151600	775820410	9660	9660	9660	9660	13
271	20230919	151500	775694830	9650	9660	9660	9650	139
272	20230919	151400	774353150	9650	9650	9650	9650	0
273	20230919	151300	774353150	9650	9650	9650	9650	0
274	20230919	151200	774353150	9650	9650	9650	9650	7
275	20230919	151100	774285600	9640	9640	9640	9640	0
276	20230919	151000	774285600	9640	9640	9640	9640	0
277	20230919	150900	774285600	9640	9670	9670	9640	520
278	20230919	150800	769271810	9640	9640	9640	9640	520
279	20230919	150700	764259010	9640	9660	9660	9640	548
280	20230919	150600	758975610	9660	9660	9660	9660	0
281	20230919	150500	758975610	9660	9680	9690	9660	506
282	20230919	150400	754073600	9690	9690	9690	9690	0
283	20230919	150300	754073600	9690	9690	9690	9690	0
284	20230919	150200	754073600	9690	9690	9690	9690	0
285	20230919	150100	754073600	9690	9690	9690	9690	0
286	20230919	150000	754073600	9690	9690	9690	9690	2
287	20230919	145900	754054220	9650	9650	9650	9650	115
288	20230919	145800	752944470	9640	9640	9640	9640	72
289	20230919	145700	752250390	9660	9660	9660	9660	3
290	20230919	145600	752221410	9650	9660	9660	9650	229
291	20230919	145500	750009570	9660	9660	9660	9660	5
292	20230919	145400	749961270	9640	9640	9640	9640	27
293	20230919	145300	749700990	9640	9640	9640	9640	29
294	20230919	145200	749421430	9640	9640	9640	9640	1
295	20230919	145100	749411790	9660	9620	9660	9610	807
296	20230919	145000	741645620	9630	9630	9630	9630	7
297	20230919	144900	741578210	9650	9650	9650	9640	22
298	20230919	144800	741366060	9650	9650	9650	9630	83
299	20230919	144700	740566070	9650	9650	9650	9650	0
300	20230919	144600	740566070	9650	9650	9650	9650	0
301	20230919	144500	740566070	9650	9650	9650	9650	0
302	20230919	144400	740566070	9650	9650	9650	9650	0
303	20230919	144300	740566070	9650	9650	9650	9650	0
304	20230919	144200	740566070	9650	9650	9650	9650	0
305	20230919	144100	740566070	9650	9650	9650	9650	50
306	20230919	144000	740083570	9650	9650	9650	9650	0
307	20230919	143900	740083570	9650	9650	9650	9650	0
308	20230919	143800	740083570	9650	9650	9650	9650	0
309	20230919	143700	740083570	9650	9650	9650	9650	2
310	20230919	143600	740064270	9640	9640	9640	9640	35
311	20230919	143500	739726870	9650	9650	9650	9650	0
312	20230919	143400	739726870	9650	9650	9650	9650	0
313	20230919	143300	739726870	9650	9650	9650	9650	101
314	20230919	143200	738752220	9650	9650	9650	9650	0
315	20230919	143100	738752220	9650	9650	9650	9650	58
316	20230919	143000	738192520	9650	9650	9650	9650	0
317	20230919	142900	738192520	9650	9650	9650	9650	0
318	20230919	142800	738192520	9650	9650	9650	9650	0
319	20230919	142700	738192520	9650	9650	9650	9650	0
320	20230919	142600	738192520	9650	9650	9650	9650	0
321	20230919	142500	738192520	9650	9650	9650	9650	2
322	20230919	142400	738173220	9610	9620	9620	9610	100
323	20230919	142300	737211230	9650	9650	9650	9650	5
324	20230919	142200	737162980	9650	9650	9650	9650	0
325	20230919	142100	737162980	9650	9650	9650	9650	0
326	20230919	142000	737162980	9650	9650	9650	9650	0
327	20230919	141900	737162980	9650	9650	9650	9650	0
328	20230919	141800	737162980	9650	9650	9650	9650	0
329	20230919	141700	737162980	9650	9650	9650	9650	0
330	20230919	141600	737162980	9650	9650	9650	9650	0
331	20230919	141500	737162980	9650	9650	9650	9650	0
332	20230919	141400	737162980	9650	9650	9650	9650	2
333	20230919	141300	737143680	9600	9600	9620	9600	1054
334	20230919	141200	727024140	9610	9620	9620	9610	661
335	20230919	141100	720665420	9630	9630	9630	9630	0
336	20230919	141000	720665420	9630	9640	9640	9630	161
337	20230919	140900	719113420	9630	9630	9630	9630	12
338	20230919	140800	718997860	9660	9660	9660	9660	0
339	20230919	140700	718997860	9660	9660	9660	9660	0
340	20230919	140600	718997860	9660	9640	9660	9630	61
341	20230919	140500	718410180	9660	9660	9660	9660	1
342	20230919	140400	718400520	9640	9640	9640	9640	4
343	20230919	140300	718361960	9660	9660	9660	9660	0
344	20230919	140200	718361960	9660	9660	9660	9660	0
345	20230919	140100	718361960	9660	9680	9680	9660	1188
346	20230919	140000	706885840	9670	9680	9680	9670	86
347	20230919	135900	706053680	9700	9690	9700	9690	255
348	20230919	135800	703582610	9690	9690	9690	9690	0
349	20230919	135700	703582610	9690	9690	9690	9690	1
350	20230919	135600	703572920	9690	9690	9690	9690	2
351	20230919	135500	703553540	9690	9680	9690	9680	30
352	20230919	135400	703263120	9680	9680	9680	9680	0
353	20230919	135300	703263120	9680	9680	9680	9680	1
354	20230919	135200	703253440	9680	9680	9680	9680	0
355	20230919	135100	703253440	9680	9680	9680	9680	1
356	20230919	135000	703243760	9680	9680	9680	9680	1
357	20230919	134900	703234080	9700	9700	9700	9700	0
358	20230919	134800	703234080	9700	9700	9700	9700	0
359	20230919	134700	703234080	9700	9700	9700	9700	4
360	20230919	134600	703195280	9680	9680	9680	9680	0
361	20230919	134500	703195280	9680	9690	9690	9680	9
362	20230919	134400	703108080	9720	9720	9720	9720	0
363	20230919	134300	703108080	9720	9720	9720	9720	0
364	20230919	134200	703108080	9720	9720	9720	9720	2
365	20230919	134100	703088640	9720	9720	9720	9720	0
366	20230919	134000	703088640	9720	9720	9720	9720	0
367	20230919	133900	703088640	9720	9720	9720	9720	205
368	20230919	133800	701096040	9720	9720	9720	9720	1
369	20230919	133700	701086320	9730	9730	9730	9730	0
370	20230919	133600	701086320	9730	9730	9730	9730	0
371	20230919	133500	701086320	9730	9730	9730	9730	0
372	20230919	133400	701086320	9730	9690	9730	9690	250
373	20230919	133300	698662920	9670	9670	9670	9670	0
374	20230919	133200	698662920	9670	9670	9670	9670	3
375	20230919	133100	698633910	9690	9690	9690	9690	0
376	20230919	133000	698633910	9690	9690	9690	9690	0
377	20230919	132900	698633910	9690	9670	9690	9670	159
378	20230919	132800	697095940	9670	9670	9670	9670	96
379	20230919	132700	696167620	9660	9650	9660	9650	1135
380	20230919	132600	685205520	9650	9650	9650	9650	0
381	20230919	132500	685205520	9650	9650	9650	9650	0
382	20230919	132400	685205520	9650	9650	9650	9650	50
383	20230919	132300	684723020	9650	9650	9650	9650	0
384	20230919	132200	684723020	9650	9640	9650	9640	106
385	20230919	132100	683701160	9630	9630	9630	9630	17
386	20230919	132000	683537450	9620	9620	9630	9620	347
387	20230919	131900	680196250	9620	9620	9620	9620	0
388	20230919	131800	680196250	9620	9620	9620	9620	0
389	20230919	131700	680196250	9620	9620	9620	9620	2
390	20230919	131600	680177010	9610	9610	9610	9610	0
391	20230919	131500	680177010	9610	9620	9620	9610	81
392	20230919	131400	679398590	9630	9630	9630	9630	0
393	20230919	131300	679398590	9630	9630	9630	9630	0
394	20230919	131200	679398590	9630	9630	9630	9630	4
395	20230919	131100	679360070	9570	9570	9570	9570	0
396	20230919	131000	679360070	9570	9570	9570	9570	0
397	20230919	130900	679360070	9570	9570	9570	9570	0
398	20230919	130800	679360070	9570	9570	9570	9570	185
399	20230919	130700	677589620	9570	9570	9570	9570	0
400	20230919	130600	677589620	9570	9630	9630	9570	1885
401	20230919	130500	659537770	9600	9600	9600	9600	184
402	20230919	130400	657771370	9600	9600	9600	9600	184
403	20230919	130300	656004970	9600	9600	9600	9600	329
404	20230919	130200	652846570	9610	9610	9610	9610	0
405	20230919	130100	652846570	9610	9640	9640	9610	41
406	20230919	130000	652452530	9600	9600	9600	9600	184
407	20230919	125900	650686130	9640	9590	9640	9590	186
408	20230919	125800	648902290	9640	9590	9640	9590	185
409	20230919	125700	647128090	9640	9640	9640	9590	191
410	20230919	125600	645296100	9640	9640	9640	9640	2
411	20230919	125500	645276820	9590	9650	9650	9590	186
412	20230919	125400	643492960	9590	9590	9590	9590	184
413	20230919	125300	641728400	9590	9590	9590	9590	184
414	20230919	125200	639963840	9650	9590	9650	9590	189
415	20230919	125100	638151090	9590	9590	9590	9590	184
416	20230919	125000	636386530	9590	9590	9590	9590	82
417	20230919	124900	635600150	9600	9600	9600	9600	184
418	20230919	124800	633833750	9600	9600	9600	9600	184
419	20230919	124700	632067350	9600	9600	9600	9600	185
420	20230919	124600	630291350	9600	9600	9600	9600	184
421	20230919	124500	628524950	9600	9600	9600	9600	234
422	20230919	124400	626278550	9600	9600	9600	9600	0
423	20230919	124300	626278550	9600	9600	9600	9600	184
424	20230919	124200	624512150	9600	9600	9600	9600	185
425	20230919	124100	622736150	9600	9600	9600	9600	184
426	20230919	124000	620969750	9610	9620	9620	9610	198
427	20230919	123900	619066910	9620	9620	9620	9620	170
428	20230919	123800	617431510	9630	9630	9630	9630	5
429	20230919	123700	617383360	9620	9630	9630	9620	333
430	20230919	123600	614179720	9630	9630	9630	9630	36
431	20230919	123500	613833040	9670	9620	9670	9620	355
432	20230919	123400	610417540	9620	9630	9630	9620	217
433	20230919	123300	608329820	9620	9630	9630	9620	114
434	20230919	123200	607232140	9630	9630	9630	9630	0
435	20230919	123100	607232140	9630	9630	9630	9630	194
436	20230919	123000	605363920	9630	9630	9630	9630	184
437	20230919	122900	603592000	9620	9620	9620	9620	185
438	20230919	122800	601812300	9620	9620	9620	9620	184
439	20230919	122700	600042220	9640	9640	9640	9640	184
440	20230919	122600	598268460	9630	9630	9630	9630	0
441	20230919	122500	598268460	9630	9630	9630	9630	384
442	20230919	122400	594570540	9620	9620	9620	9620	185
443	20230919	122300	592790840	9610	9610	9610	9610	184
444	20230919	122200	591022600	9610	9610	9610	9610	184
445	20230919	122100	589254360	9610	9610	9610	9610	184
446	20230919	122000	587486120	9610	9610	9610	9610	340
447	20230919	121900	584218720	9620	9620	9620	9620	185
448	20230919	121800	582439020	9620	9620	9620	9620	184
449	20230919	121700	580668940	9620	9620	9620	9620	184
450	20230919	121600	578898860	9610	9610	9610	9610	184
451	20230919	121500	577130620	9620	9620	9620	9620	185
452	20230919	121400	575350920	9610	9610	9610	9610	0
453	20230919	121300	575350920	9610	9610	9610	9610	184
454	20230919	121200	573582680	9630	9630	9630	9630	184
455	20230919	121100	571810760	9650	9580	9650	9580	534
456	20230919	121000	566670790	9640	9580	9640	9580	186
457	20230919	120900	564888850	9580	9580	9580	9580	184
458	20230919	120800	563126130	9580	9580	9580	9580	0
459	20230919	120700	563126130	9580	9580	9580	9580	184
460	20230919	120600	561363410	9570	9570	9570	9570	184
461	20230919	120500	559602530	9580	9580	9580	9570	10798
462	20230919	120400	456163820	9570	9580	9580	9570	684
463	20230919	120300	449615090	9580	9580	9580	9580	184
464	20230919	120200	447852370	9580	9590	9590	9580	5000
465	20230919	120100	399951940	9580	9580	9580	9580	187
466	20230919	120000	398160480	9580	9580	9580	9580	185
467	20230919	115900	396388180	9590	9590	9590	9590	184
468	20230919	115800	394623620	9590	9590	9590	9590	184
469	20230919	115700	392859060	9580	9580	9580	9580	184
470	20230919	115600	391096340	9580	9580	9580	9580	0
471	20230919	115500	391096340	9580	9580	9580	9580	185
472	20230919	115400	389324040	9580	9580	9580	9580	184
473	20230919	115300	387561320	9580	9580	9580	9580	184
474	20230919	115200	385798600	9580	9580	9580	9580	185
475	20230919	115100	384026300	9580	9580	9580	9580	185
476	20230919	115000	382254000	9590	9590	9590	9590	0
477	20230919	114900	382254000	9590	9590	9590	9590	184
478	20230919	114800	380489440	9590	9590	9590	9590	184
479	20230919	114700	378724880	9590	9590	9590	9590	184
480	20230919	114600	376960320	9580	9580	9580	9580	185
481	20230919	114500	375188020	9590	9590	9590	9590	185
482	20230919	114400	373413870	9600	9600	9600	9600	0
483	20230919	114300	373413870	9600	9600	9600	9600	184
484	20230919	114200	371647470	9590	9590	9590	9590	184
485	20230919	114100	369882910	9590	9600	9600	9590	234
486	20230919	114000	367638360	9600	9610	9610	9600	2570
487	20230919	113900	342966200	9600	9600	9600	9600	198
488	20230919	113800	341065400	9600	9600	9600	9600	0
489	20230919	113700	341065400	9600	9600	9600	9600	375
490	20230919	113600	337465400	9600	9600	9600	9600	684
491	20230919	113500	330899000	9640	9610	9640	9600	301
492	20230919	113400	328009230	9610	9610	9610	9610	1194
493	20230919	113300	316534890	9610	9610	9610	9610	185
494	20230919	113200	314757040	9620	9620	9620	9620	135
495	20230919	113100	313458340	9620	9670	9670	9620	724
496	20230919	113000	306493180	9620	9680	9680	9620	186
497	20230919	112900	304703740	9620	9620	9620	9620	184
498	20230919	112800	302933660	9700	9640	9700	9640	189
499	20230919	112700	301111460	9750	9640	9750	9630	2685
500	20230919	112600	275252210	9650	9650	9650	9650	100
501	20230919	112500	274287210	9640	9670	9670	9640	762
502	20230919	112400	266924600	9680	9680	9680	9680	106
503	20230919	112300	265898520	9680	9680	9680	9680	509
504	20230919	112200	260971400	9760	9680	9760	9670	278
505	20230919	112100	258281890	9680	9680	9680	9680	307
506	20230919	112000	255310130	9690	9690	9690	9690	0
507	20230919	111900	255310130	9690	9690	9770	9690	863
508	20230919	111800	246947500	9690	9700	9700	9670	1472
509	20230919	111700	232687410	9700	9750	9750	9690	234
510	20230919	111600	230418260	9700	9700	9700	9700	458
511	20230919	111500	225975660	9700	9700	9700	9700	184
512	20230919	111400	224190860	9700	9700	9700	9700	0
513	20230919	111300	224190860	9700	9700	9700	9700	186
514	20230919	111200	222386660	9700	9700	9700	9700	184
515	20230919	111100	220601860	9750	9700	9750	9700	187
516	20230919	111000	218787860	9710	9710	9710	9710	374
517	20230919	110900	215156320	9750	9710	9770	9710	194
518	20230919	110800	213272140	9710	9710	9710	9710	0
519	20230919	110700	213272140	9710	9780	9780	9710	621
520	20230919	110600	207234650	9780	9780	9780	9780	0
521	20230919	110500	207234650	9780	9780	9780	9780	0
522	20230919	110400	207234650	9780	9780	9780	9780	0
523	20230919	110300	207234650	9780	9780	9780	9780	0
524	20230919	110200	207234650	9780	9780	9780	9780	0
525	20230919	110100	207234650	9780	9780	9780	9780	1
526	20230919	110000	207224870	9740	9740	9740	9740	21
527	20230919	105900	207020330	9790	9790	9790	9790	1
528	20230919	105800	207010540	9740	9760	9760	9740	242
529	20230919	105700	204653260	9790	9790	9790	9790	0
530	20230919	105600	204653260	9790	9790	9790	9790	0
531	20230919	105500	204653260	9790	9790	9790	9790	0
532	20230919	105400	204653260	9790	9790	9790	9790	0
533	20230919	105300	204653260	9790	9790	9790	9790	0
534	20230919	105200	204653260	9790	9790	9790	9790	0
535	20230919	105100	204653260	9790	9790	9790	9790	0
536	20230919	105000	204653260	9790	9790	9790	9790	1
537	20230919	104900	204643470	9790	9790	9790	9790	0
538	20230919	104800	204643470	9790	9790	9790	9790	0
539	20230919	104700	204643470	9790	9790	9790	9790	300
540	20230919	104600	201706470	9800	9790	9800	9790	73
541	20230919	104500	200991370	9800	9800	9800	9800	0
542	20230919	104400	200991370	9800	9800	9800	9800	0
543	20230919	104300	200991370	9800	9760	9800	9760	96
544	20230919	104200	200054210	9760	9760	9760	9760	10
545	20230919	104100	199956610	9760	9740	9760	9730	456
546	20230919	104000	195517800	9760	9760	9760	9760	0
547	20230919	103900	195517800	9760	9760	9760	9760	10
548	20230919	103800	195420200	9760	9750	9760	9730	129
549	20230919	103700	194162630	9750	9760	9760	9750	45
550	20230919	103600	193723600	9770	9770	9770	9770	5
551	20230919	103500	193674750	9790	9790	9790	9790	0
552	20230919	103400	193674750	9790	9790	9790	9790	0
553	20230919	103300	193674750	9790	9790	9790	9790	0
554	20230919	103200	193674750	9790	9790	9790	9790	0
555	20230919	103100	193674750	9790	9750	9790	9740	38
556	20230919	103000	193304220	9740	9740	9740	9740	3
557	20230919	102900	193275000	9750	9750	9750	9750	4
558	20230919	102800	193236000	9750	9750	9750	9750	6
559	20230919	102700	193177500	9750	9750	9750	9750	99
560	20230919	102600	192212250	9750	9750	9750	9750	138
561	20230919	102500	190866750	9750	9750	9750	9750	0
562	20230919	102400	190866750	9750	9750	9750	9750	0
563	20230919	102300	190866750	9750	9750	9750	9750	5
564	20230919	102200	190818000	9750	9750	9750	9750	0
565	20230919	102100	190818000	9750	9760	9760	9750	184
566	20230919	102000	189023070	9830	9780	9830	9780	55
567	20230919	101900	188485120	9780	9770	9780	9750	338
568	20230919	101800	185188880	9760	9770	9770	9760	368
569	20230919	101700	181595760	9770	9780	9780	9770	228
570	20230919	101600	179366590	9780	9810	9810	9780	210
571	20230919	101500	177311620	9840	9840	9840	9840	0
572	20230919	101400	177311620	9840	9840	9840	9840	6
573	20230919	101300	177252580	9840	9840	9840	9840	4
574	20230919	101200	177213220	9770	9770	9770	9770	0
575	20230919	101100	177213220	9770	9770	9770	9770	0
576	20230919	101000	177213220	9770	9790	9790	9770	458
577	20230919	100900	172730360	9820	9780	9820	9770	21
578	20230919	100800	172525050	9770	9770	9770	9770	0
579	20230919	100700	172525050	9770	9790	9790	9770	267
580	20230919	100600	169915040	9820	9820	9820	9820	500
581	20230919	100500	165005040	9800	9800	9800	9800	0
582	20230919	100400	165005040	9800	9800	9860	9800	185
583	20230919	100300	163191440	9800	9800	9800	9800	12
584	20230919	100200	163073840	9840	9840	9840	9840	1
585	20230919	100100	163064000	9840	9840	9840	9840	0
586	20230919	100000	163064000	9840	9830	9840	9830	30
587	20230919	095900	162768920	9840	9840	9840	9840	0
588	20230919	095800	162768920	9840	9840	9840	9840	10
589	20230919	095700	162670520	9790	9790	9840	9790	436
590	20230919	095600	158401580	9840	9790	9840	9790	130
591	20230919	095500	157127580	9840	9820	9840	9820	20
592	20230919	095400	156931120	9780	9780	9780	9780	0
593	20230919	095300	156931120	9780	9820	9820	9780	270
594	20230919	095200	154288150	9900	9890	9900	9890	201
595	20230919	095100	152300040	9890	9890	9890	9890	3
596	20230919	095000	152270370	9920	9800	9920	9800	94
597	20230919	094900	151348930	9800	9800	9800	9800	284
598	20230919	094800	148565730	9820	9840	9840	9790	1733
599	20230919	094700	131585590	9840	9830	9840	9830	1013
600	20230919	094600	121622700	9840	9840	9840	9840	125
601	20230919	094500	120392700	9840	9860	9860	9840	3000
602	20230919	094400	90844820	9860	9900	9900	9860	258
603	20230919	094300	88299260	9940	9940	9940	9940	0
604	20230919	094200	88299260	9940	9940	9940	9940	0
605	20230919	094100	88299260	9940	9940	9940	9940	0
606	20230919	094000	88299260	9940	9940	9940	9940	0
607	20230919	093900	88299260	9940	9940	9940	9940	0
608	20230919	093800	88299260	9940	9940	9940	9940	3
609	20230919	093700	88269440	9970	9970	9970	9970	0
610	20230919	093600	88269440	9970	9970	9970	9970	0
611	20230919	093500	88269440	9970	9930	9970	9930	95
612	20230919	093400	87324530	9970	9970	9970	9970	0
613	20230919	093300	87324530	9970	9970	9970	9970	0
614	20230919	093200	87324530	9970	9970	9970	9970	2
615	20230919	093100	87304590	9930	9930	9930	9930	0
616	20230919	093000	87304590	9930	9930	9930	9930	0
617	20230919	092900	87304590	9930	9930	9930	9930	0
618	20230919	092800	87304590	9930	9930	9930	9930	500
619	20230919	092700	82339590	9970	9970	9970	9970	0
620	20230919	092600	82339590	9970	9970	9970	9970	10
621	20230919	092500	82239890	9880	9920	9920	9870	1191
622	20230919	092400	70469750	9920	9920	9920	9920	0
623	20230919	092300	70469750	9920	9920	9920	9920	0
624	20230919	092200	70469750	9920	9920	9920	9920	70
625	20230919	092100	69775350	9920	9930	9930	9880	321
626	20230919	092000	66598410	9930	9930	9930	9930	20
627	20230919	091900	66399810	9980	9980	9980	9980	0
628	20230919	091800	66399810	9980	9920	9980	9920	3
629	20230919	091700	66369930	9920	9930	9930	9920	201
630	20230919	091600	64374200	9930	9930	9930	9930	0
631	20230919	091500	64374200	9930	9930	9930	9930	0
632	20230919	091400	64374200	9930	9930	9930	9930	2
633	20230919	091300	64354340	9930	9930	9930	9930	272
634	20230919	091200	61653380	9870	9980	9980	9870	500
635	20230919	091100	56688910	9980	9990	10020	9980	923
636	20230919	091000	47470760	10010	9990	10020	9990	1239
637	20230919	090900	35085210	10010	10010	10010	10010	137
638	20230919	090800	33713840	10010	10010	10010	10010	0
639	20230919	090700	33713840	10010	9950	10010	9950	1236
640	20230919	090600	21385460	9950	9930	9950	9930	295
641	20230919	090500	18452250	9930	9910	9930	9910	42
642	20230919	090400	18035990	9850	9850	9850	9850	200
643	20230919	090300	16065990	9850	9900	9900	9850	792
644	20230919	090200	8264110	9910	9900	9910	9900	196
645	20230919	090100	6323210	9880	9880	9880	9880	0
646	20230919	090000	6323210	9880	9810	9880	9810	641