KissMeData/179290/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200700	825070440	9600	9600	9600	9600	4608
3	20230921	200600	825070440	9600	9600	9600	9600	0
4	20230921	200500	825070440	9600	9600	9600	9600	0
5	20230921	200400	825070440	9600	9600	9600	9600	0
6	20230921	200300	825070440	9600	9600	9600	9600	0
7	20230921	200200	825070440	9600	9600	9600	9600	0
8	20230921	200100	825070440	9600	9600	9600	9600	0
9	20230921	200000	825070440	9600	9600	9600	9600	0
10	20230921	195900	825070440	9600	9600	9600	9600	0
11	20230921	195800	825070440	9600	9600	9600	9600	0
12	20230921	195700	825070440	9600	9600	9600	9600	0
13	20230921	195600	825070440	9600	9600	9600	9600	0
14	20230921	195500	825070440	9600	9600	9600	9600	0
15	20230921	195400	825070440	9600	9600	9600	9600	0
16	20230921	195300	825070440	9600	9600	9600	9600	0
17	20230921	195200	825070440	9600	9600	9600	9600	0
18	20230921	195100	825070440	9600	9600	9600	9600	0
19	20230921	195000	825070440	9600	9600	9600	9600	0
20	20230921	194900	825070440	9600	9600	9600	9600	0
21	20230921	194800	825070440	9600	9600	9600	9600	0
22	20230921	194700	825070440	9600	9600	9600	9600	0
23	20230921	194600	825070440	9600	9600	9600	9600	0
24	20230921	194500	825070440	9600	9600	9600	9600	0
25	20230921	194400	825070440	9600	9600	9600	9600	0
26	20230921	194300	825070440	9600	9600	9600	9600	0
27	20230921	194200	825070440	9600	9600	9600	9600	0
28	20230921	194100	825070440	9600	9600	9600	9600	0
29	20230921	194000	825070440	9600	9600	9600	9600	0
30	20230921	193900	825070440	9600	9600	9600	9600	0
31	20230921	193800	825070440	9600	9600	9600	9600	0
32	20230921	193700	825070440	9600	9600	9600	9600	4608
33	20230921	193600	825070440	9600	9600	9600	9600	0
34	20230921	193500	825070440	9600	9600	9600	9600	0
35	20230921	193400	825070440	9600	9600	9600	9600	0
36	20230921	193300	825070440	9600	9600	9600	9600	0
37	20230921	193200	825070440	9600	9600	9600	9600	0
38	20230921	193100	825070440	9600	9600	9600	9600	0
39	20230921	193000	825070440	9600	9600	9600	9600	0
40	20230921	192900	825070440	9600	9600	9600	9600	0
41	20230921	192800	825070440	9600	9600	9600	9600	0
42	20230921	192700	825070440	9600	9600	9600	9600	0
43	20230921	192600	825070440	9600	9600	9600	9600	0
44	20230921	192500	825070440	9600	9600	9600	9600	0
45	20230921	192400	825070440	9600	9600	9600	9600	0
46	20230921	192300	825070440	9600	9600	9600	9600	0
47	20230921	192200	825070440	9600	9600	9600	9600	0
48	20230921	192100	825070440	9600	9600	9600	9600	0
49	20230921	192000	825070440	9600	9600	9600	9600	0
50	20230921	191900	825070440	9600	9600	9600	9600	0
51	20230921	191800	825070440	9600	9600	9600	9600	0
52	20230921	191700	825070440	9600	9600	9600	9600	0
53	20230921	191600	825070440	9600	9600	9600	9600	0
54	20230921	191500	825070440	9600	9600	9600	9600	0
55	20230921	191400	825070440	9600	9600	9600	9600	0
56	20230921	191300	825070440	9600	9600	9600	9600	0
57	20230921	191200	825070440	9600	9600	9600	9600	0
58	20230921	191100	825070440	9600	9600	9600	9600	0
59	20230921	191000	825070440	9600	9600	9600	9600	0
60	20230921	190900	825070440	9600	9600	9600	9600	0
61	20230921	190800	825070440	9600	9600	9600	9600	0
62	20230921	190700	825070440	9600	9600	9600	9600	4608
63	20230921	190600	825070440	9600	9600	9600	9600	0
64	20230921	190500	825070440	9600	9600	9600	9600	0
65	20230921	190400	825070440	9600	9600	9600	9600	0
66	20230921	190300	825070440	9600	9600	9600	9600	0
67	20230921	190200	825070440	9600	9600	9600	9600	0
68	20230921	190100	825070440	9600	9600	9600	9600	0
69	20230921	190000	825070440	9600	9600	9600	9600	0
70	20230921	185900	825070440	9600	9600	9600	9600	0
71	20230921	185800	825070440	9600	9600	9600	9600	0
72	20230921	185700	825070440	9600	9600	9600	9600	0
73	20230921	185600	825070440	9600	9600	9600	9600	0
74	20230921	185500	825070440	9600	9600	9600	9600	0
75	20230921	185400	825070440	9600	9600	9600	9600	0
76	20230921	185300	825070440	9600	9600	9600	9600	0
77	20230921	185200	825070440	9600	9600	9600	9600	0
78	20230921	185100	825070440	9600	9600	9600	9600	0
79	20230921	185000	825070440	9600	9600	9600	9600	0
80	20230921	184900	825070440	9600	9600	9600	9600	0
81	20230921	184800	825070440	9600	9600	9600	9600	0
82	20230921	184700	825070440	9600	9600	9600	9600	0
83	20230921	184600	825070440	9600	9600	9600	9600	0
84	20230921	184500	825070440	9600	9600	9600	9600	0
85	20230921	184400	825070440	9600	9600	9600	9600	0
86	20230921	184300	825070440	9600	9600	9600	9600	0
87	20230921	184200	825070440	9600	9600	9600	9600	0
88	20230921	184100	825070440	9600	9600	9600	9600	0
89	20230921	184000	825070440	9600	9600	9600	9600	0
90	20230921	183900	825070440	9600	9600	9600	9600	0
91	20230921	183800	825070440	9600	9600	9600	9600	0
92	20230921	183700	825070440	9600	9600	9600	9600	4608
93	20230921	183600	825070440	9600	9600	9600	9600	0
94	20230921	183500	825070440	9600	9600	9600	9600	0
95	20230921	183400	825070440	9600	9600	9600	9600	0
96	20230921	183300	825070440	9600	9600	9600	9600	0
97	20230921	183200	825070440	9600	9600	9600	9600	0
98	20230921	183100	825070440	9600	9600	9600	9600	0
99	20230921	183000	825070440	9600	9600	9600	9600	0
100	20230921	182900	825070440	9600	9600	9600	9600	0
101	20230921	182800	825070440	9600	9600	9600	9600	0
102	20230921	182700	825070440	9600	9600	9600	9600	0
103	20230921	182600	825070440	9600	9600	9600	9600	0
104	20230921	182500	825070440	9600	9600	9600	9600	0
105	20230921	182400	825070440	9600	9600	9600	9600	0
106	20230921	182300	825070440	9600	9600	9600	9600	0
107	20230921	182200	825070440	9600	9600	9600	9600	0
108	20230921	182100	825070440	9600	9600	9600	9600	0
109	20230921	182000	825070440	9600	9600	9600	9600	0
110	20230921	181900	825070440	9600	9600	9600	9600	0
111	20230921	181800	825070440	9600	9600	9600	9600	0
112	20230921	181700	825070440	9600	9600	9600	9600	0
113	20230921	181600	825070440	9600	9600	9600	9600	0
114	20230921	181500	825070440	9600	9600	9600	9600	0
115	20230921	181400	825070440	9600	9600	9600	9600	0
116	20230921	181300	825070440	9600	9600	9600	9600	0
117	20230921	181200	825070440	9600	9600	9600	9600	0
118	20230921	181100	825070440	9600	9600	9600	9600	0
119	20230921	181000	825070440	9600	9600	9600	9600	0
120	20230921	180900	825070440	9600	9600	9600	9600	0
121	20230921	180800	825070440	9600	9600	9600	9600	0
122	20230921	180700	825070440	9600	9600	9600	9600	4608
123	20230921	180600	825070440	9600	9600	9600	9600	0
124	20230921	180500	825070440	9600	9600	9600	9600	0
125	20230921	180400	825070440	9600	9600	9600	9600	0
126	20230921	180300	825070440	9600	9600	9600	9600	0
127	20230921	180200	825070440	9600	9600	9600	9600	0
128	20230921	180100	825070440	9600	9600	9600	9600	0
129	20230921	180000	825070440	9600	9600	9600	9600	0
130	20230921	175900	825070440	9600	9600	9600	9600	0
131	20230921	175800	825070440	9600	9600	9600	9600	0
132	20230921	175700	825070440	9600	9600	9600	9600	0
133	20230921	175600	825070440	9600	9600	9600	9600	0
134	20230921	175500	825070440	9600	9600	9600	9600	0
135	20230921	175400	825070440	9600	9600	9600	9600	0
136	20230921	175300	825070440	9600	9600	9600	9600	0
137	20230921	175200	825070440	9600	9600	9600	9600	0
138	20230921	175100	825070440	9600	9600	9600	9600	0
139	20230921	175000	825070440	9600	9600	9600	9600	0
140	20230921	174900	825070440	9600	9600	9600	9600	0
141	20230921	174800	825070440	9600	9600	9600	9600	0
142	20230921	174700	825070440	9600	9600	9600	9600	0
143	20230921	174600	825070440	9600	9600	9600	9600	0
144	20230921	174500	825070440	9600	9600	9600	9600	0
145	20230921	174400	825070440	9600	9600	9600	9600	0
146	20230921	174300	825070440	9600	9600	9600	9600	0
147	20230921	174200	825070440	9600	9600	9600	9600	0
148	20230921	174100	825070440	9600	9600	9600	9600	0
149	20230921	174000	825070440	9600	9600	9600	9600	0
150	20230921	173900	825070440	9600	9600	9600	9600	0
151	20230921	173800	825070440	9600	9600	9600	9600	0
152	20230921	173700	825070440	9600	9600	9600	9600	4608
153	20230921	173600	825070440	9600	9600	9600	9600	0
154	20230921	173500	825070440	9600	9600	9600	9600	0
155	20230921	173400	825070440	9600	9600	9600	9600	0
156	20230921	173300	825070440	9600	9600	9600	9600	0
157	20230921	173200	825070440	9600	9600	9600	9600	0
158	20230921	173100	825070440	9600	9600	9600	9600	0
159	20230921	173000	825070440	9600	9600	9600	9600	0
160	20230921	172900	825070440	9600	9600	9600	9600	0
161	20230921	172800	825070440	9600	9600	9600	9600	0
162	20230921	172700	825070440	9600	9600	9600	9600	0
163	20230921	172600	825070440	9600	9600	9600	9600	0
164	20230921	172500	825070440	9600	9600	9600	9600	0
165	20230921	172400	825070440	9600	9600	9600	9600	0
166	20230921	172300	825070440	9600	9600	9600	9600	0
167	20230921	172200	825070440	9600	9600	9600	9600	0
168	20230921	172100	825070440	9600	9600	9600	9600	0
169	20230921	172000	825070440	9600	9600	9600	9600	0
170	20230921	171900	825070440	9600	9600	9600	9600	0
171	20230921	171800	825070440	9600	9600	9600	9600	0
172	20230921	171700	825070440	9600	9600	9600	9600	0
173	20230921	171600	825070440	9600	9600	9600	9600	0
174	20230921	171500	825070440	9600	9600	9600	9600	0
175	20230921	171400	825070440	9600	9600	9600	9600	0
176	20230921	171300	825070440	9600	9600	9600	9600	0
177	20230921	171200	825070440	9600	9600	9600	9600	0
178	20230921	171100	825070440	9600	9600	9600	9600	0
179	20230921	171000	825070440	9600	9600	9600	9600	0
180	20230921	170900	825070440	9600	9600	9600	9600	0
181	20230921	170800	825070440	9600	9600	9600	9600	0
182	20230921	170700	825070440	9600	9600	9600	9600	4608
183	20230921	170600	825070440	9600	9600	9600	9600	0
184	20230921	170500	825070440	9600	9600	9600	9600	0
185	20230921	170400	825070440	9600	9600	9600	9600	0
186	20230921	170300	825070440	9600	9600	9600	9600	0
187	20230921	170200	825070440	9600	9600	9600	9600	0
188	20230921	170100	825070440	9600	9600	9600	9600	0
189	20230921	170000	825070440	9600	9600	9600	9600	0
190	20230921	165900	825070440	9600	9600	9600	9600	0
191	20230921	165800	825070440	9600	9600	9600	9600	0
192	20230921	165700	825070440	9600	9600	9600	9600	0
193	20230921	165600	825070440	9600	9600	9600	9600	0
194	20230921	165500	825070440	9600	9600	9600	9600	0
195	20230921	165400	825070440	9600	9600	9600	9600	0
196	20230921	165300	825070440	9600	9600	9600	9600	0
197	20230921	165200	825070440	9600	9600	9600	9600	0
198	20230921	165100	825070440	9600	9600	9600	9600	0
199	20230921	165000	825070440	9600	9600	9600	9600	0
200	20230921	164900	825070440	9600	9600	9600	9600	0
201	20230921	164800	825070440	9600	9600	9600	9600	0
202	20230921	164700	825070440	9600	9600	9600	9600	0
203	20230921	164600	825070440	9600	9600	9600	9600	0
204	20230921	164500	825070440	9600	9600	9600	9600	0
205	20230921	164400	825070440	9600	9600	9600	9600	0
206	20230921	164300	825070440	9600	9600	9600	9600	0
207	20230921	164200	825070440	9600	9600	9600	9600	0
208	20230921	164100	825070440	9600	9600	9600	9600	0
209	20230921	164000	825070440	9600	9600	9600	9600	0
210	20230921	163900	825070440	9600	9600	9600	9600	0
211	20230921	163800	825070440	9600	9600	9600	9600	0
212	20230921	163700	825070440	9600	9600	9600	9600	4608
213	20230921	163600	825070440	9600	9600	9600	9600	0
214	20230921	163500	825070440	9600	9600	9600	9600	0
215	20230921	163400	825070440	9600	9600	9600	9600	0
216	20230921	163300	825070440	9600	9600	9600	9600	0
217	20230921	163200	825070440	9600	9600	9600	9600	0
218	20230921	163100	825070440	9600	9600	9600	9600	0
219	20230921	163000	825070440	9600	9600	9600	9600	0
220	20230921	162900	825070440	9600	9600	9600	9600	0
221	20230921	162800	825070440	9600	9600	9600	9600	0
222	20230921	162700	825070440	9600	9600	9600	9600	0
223	20230921	162600	825070440	9600	9600	9600	9600	0
224	20230921	162500	825070440	9600	9600	9600	9600	0
225	20230921	162400	825070440	9600	9600	9600	9600	0
226	20230921	162300	825070440	9600	9600	9600	9600	0
227	20230921	162200	825070440	9600	9600	9600	9600	0
228	20230921	162100	825070440	9600	9600	9600	9600	0
229	20230921	162000	825070440	9600	9600	9600	9600	0
230	20230921	161900	825070440	9600	9600	9600	9600	0
231	20230921	161800	825070440	9600	9600	9600	9600	0
232	20230921	161700	825070440	9600	9600	9600	9600	0
233	20230921	161600	825070440	9600	9600	9600	9600	0
234	20230921	161500	825070440	9600	9600	9600	9600	0
235	20230921	161400	825070440	9600	9600	9600	9600	0
236	20230921	161300	825070440	9600	9600	9600	9600	0
237	20230921	161200	825070440	9600	9600	9600	9600	0
238	20230921	161100	825070440	9600	9600	9600	9600	0
239	20230921	161000	825070440	9600	9600	9600	9600	0
240	20230921	160900	825070440	9600	9600	9600	9600	0
241	20230921	160800	825070440	9600	9600	9600	9600	0
242	20230921	160700	825070440	9600	9600	9600	9600	4608
243	20230921	160600	825070440	9600	9600	9600	9600	0
244	20230921	160500	825070440	9600	9600	9600	9600	0
245	20230921	160400	825070440	9600	9600	9600	9600	0
246	20230921	160300	825070440	9600	9600	9600	9600	0
247	20230921	160200	825070440	9600	9600	9600	9600	0
248	20230921	160100	825070440	9600	9600	9600	9600	0
249	20230921	160000	825070440	9600	9600	9600	9600	0
250	20230921	155900	825070440	9600	9600	9600	9600	0
251	20230921	155800	825070440	9600	9600	9600	9600	0
252	20230921	155700	825070440	9600	9600	9600	9600	0
253	20230921	155600	825070440	9600	9600	9600	9600	0
254	20230921	155500	825070440	9600	9600	9600	9600	0
255	20230921	155400	825070440	9600	9600	9600	9600	0
256	20230921	155300	825070440	9600	9600	9600	9600	0
257	20230921	155200	825070440	9600	9600	9600	9600	0
258	20230921	155100	825070440	9600	9600	9600	9600	0
259	20230921	155000	825070440	9600	9600	9600	9600	0
260	20230921	154900	825070440	9600	9600	9600	9600	0
261	20230921	154800	825070440	9600	9600	9600	9600	0
262	20230921	154700	825070440	9600	9600	9600	9600	0
263	20230921	154600	825070440	9600	9600	9600	9600	0
264	20230921	154500	825070440	9600	9600	9600	9600	0
265	20230921	154400	825070440	9600	9600	9600	9600	0
266	20230921	154300	825070440	9600	9600	9600	9600	0
267	20230921	154200	825070440	9600	9600	9600	9600	0
268	20230921	154100	825070440	9600	9600	9600	9600	0
269	20230921	154000	825070440	9600	9600	9600	9600	0
270	20230921	153900	825070440	9600	9600	9600	9600	0
271	20230921	153800	825070440	9600	9600	9600	9600	0
272	20230921	153700	825070440	9600	9600	9600	9600	4608
273	20230921	153600	825070440	9600	9600	9600	9600	0
274	20230921	153500	825070440	9600	9600	9600	9600	0
275	20230921	153400	825070440	9600	9600	9600	9600	0
276	20230921	153300	825070440	9600	9600	9600	9600	0
277	20230921	153200	825070440	9600	9600	9600	9600	0
278	20230921	153100	825070440	9600	9600	9600	9600	0
279	20230921	153000	825070440	9600	9600	9600	9600	4608
280	20230921	152900	780833640	9540	9540	9540	9540	0
281	20230921	152800	780833640	9540	9540	9540	9540	0
282	20230921	152700	780833640	9540	9540	9540	9540	0
283	20230921	152600	780833640	9540	9540	9540	9540	0
284	20230921	152500	780833640	9540	9540	9540	9540	0
285	20230921	152400	780833640	9540	9540	9540	9540	0
286	20230921	152300	780833640	9540	9540	9540	9540	0
287	20230921	152200	780833640	9540	9540	9540	9540	0
288	20230921	152100	780833640	9540	9540	9540	9540	0
289	20230921	152000	780833640	9540	9540	9540	9540	0
290	20230921	151900	780833640	9540	9500	9590	9450	1485
291	20230921	151800	766675210	9500	9500	9500	9500	355
292	20230921	151700	763302710	9480	9500	9500	9480	342
293	20230921	151600	760059030	9500	9500	9500	9490	74
294	20230921	151500	759356540	9500	9510	9510	9500	141
295	20230921	151400	758016540	9570	9510	9570	9490	2259
296	20230921	151300	736528350	9580	9520	9580	9510	530
297	20230921	151200	731487830	9540	9540	9540	9520	275
298	20230921	151100	728869590	9540	9550	9550	9540	513
299	20230921	151000	723972480	9550	9550	9550	9550	28
300	20230921	150900	723705080	9550	9550	9550	9550	104
301	20230921	150800	722711880	9580	9580	9580	9580	0
302	20230921	150700	722711880	9580	9580	9580	9580	136
303	20230921	150600	721409000	9580	9550	9580	9550	401
304	20230921	150500	717579420	9550	9550	9550	9550	825
305	20230921	150400	709700670	9580	9550	9580	9550	255
306	20230921	150300	707265390	9520	9520	9530	9520	1288
307	20230921	150200	694994240	9530	9490	9530	9490	82
308	20230921	150100	694214780	9490	9620	9620	9490	19879
309	20230921	150000	504749140	9620	9620	9620	9620	134
310	20230921	145900	503460060	9660	9660	9660	9660	81
311	20230921	145800	502677600	9660	9660	9660	9660	0
312	20230921	145700	502677600	9660	9640	9660	9590	2253
313	20230921	145600	481048300	9670	9670	9670	9670	26
314	20230921	145500	480796880	9670	9670	9670	9670	1
315	20230921	145400	480787210	9670	9670	9670	9670	3
316	20230921	145300	480758200	9680	9680	9680	9680	160
317	20230921	145200	479209400	9680	9680	9680	9680	1
318	20230921	145100	479199720	9680	9680	9680	9680	2
319	20230921	145000	479180360	9680	9680	9680	9680	159
320	20230921	144900	477641240	9680	9680	9680	9680	1
321	20230921	144800	477631560	9680	9680	9680	9680	503
322	20230921	144700	472762520	9680	9680	9680	9680	25
323	20230921	144600	472520520	9680	9670	9680	9670	240
324	20230921	144500	470199710	9670	9670	9670	9670	3
325	20230921	144400	470170700	9670	9670	9670	9670	32
326	20230921	144300	469861260	9670	9670	9670	9670	137
327	20230921	144200	468536470	9670	9670	9670	9670	4
328	20230921	144100	468497790	9670	9670	9670	9670	45
329	20230921	144000	468062640	9670	9670	9670	9670	2
330	20230921	143900	468043300	9670	9670	9670	9670	147
331	20230921	143800	466621810	9670	9670	9670	9670	17
332	20230921	143700	466457420	9670	9670	9670	9670	21
333	20230921	143600	466254350	9670	9650	9670	9650	152
334	20230921	143500	464785920	9650	9650	9650	9650	18
335	20230921	143400	464612220	9650	9660	9660	9650	2
336	20230921	143300	464592910	9660	9660	9660	9660	17
337	20230921	143200	464428690	9660	9660	9660	9660	147
338	20230921	143100	463008670	9660	9660	9660	9660	1
339	20230921	143000	462999010	9660	9650	9660	9650	18
340	20230921	142900	462825140	9660	9650	9660	9650	145
341	20230921	142800	461425860	9650	9650	9650	9650	2
342	20230921	142700	461406560	9660	9650	9660	9650	72
343	20230921	142600	460711060	9650	9660	9660	9650	145
344	20230921	142500	459310460	9660	9660	9660	9660	2
345	20230921	142400	459291140	9660	9660	9660	9650	21
346	20230921	142300	459088290	9670	9670	9670	9670	10
347	20230921	142200	458991590	9660	9660	9660	9660	136
348	20230921	142100	457677830	9660	9660	9660	9660	22
349	20230921	142000	457465310	9660	9660	9660	9660	43
350	20230921	141900	457049930	9660	9660	9660	9650	135
351	20230921	141800	455745890	9660	9650	9660	9600	224
352	20230921	141700	453591920	9660	9650	9660	9650	15
353	20230921	141600	453447080	9660	9660	9660	9660	1
354	20230921	141500	453437420	9660	9660	9660	9660	159
355	20230921	141400	451901480	9660	9660	9660	9660	10
356	20230921	141300	451804880	9660	9660	9660	9660	4
357	20230921	141200	451766240	9660	9650	9660	9650	155
358	20230921	141100	450270290	9650	9650	9650	9650	10
359	20230921	141000	450173790	9650	9660	9660	9650	5
360	20230921	140900	450125500	9660	9660	9660	9660	20
361	20230921	140800	449932300	9660	9660	9660	9660	146
362	20230921	140700	448521940	9660	9660	9660	9660	19
363	20230921	140600	448338400	9660	9670	9670	9600	515
364	20230921	140500	443393150	9670	9670	9670	9670	144
365	20230921	140400	442000670	9670	9670	9670	9670	8
366	20230921	140300	441923310	9670	9670	9670	9600	3015
367	20230921	140200	412969580	9670	9670	9670	9670	11
368	20230921	140100	412863210	9670	9670	9670	9670	145
369	20230921	140000	411461060	9670	9670	9670	9670	15
370	20230921	135900	411316010	9670	9670	9670	9670	9
371	20230921	135800	411228980	9670	9670	9670	9670	143
372	20230921	135700	409846170	9670	9670	9670	9670	15
373	20230921	135600	409701120	9670	9670	9670	9670	89
374	20230921	135500	408840490	9670	9670	9670	9670	32
375	20230921	135400	408531050	9660	9660	9660	9660	127
376	20230921	135300	407304230	9660	9660	9660	9660	50
377	20230921	135200	406821230	9660	9660	9660	9660	9
378	20230921	135100	406734290	9660	9660	9660	9660	150
379	20230921	135000	405285290	9660	9660	9660	9660	9
380	20230921	134900	405198350	9660	9650	9660	9610	354
381	20230921	134800	401794100	9660	9650	9660	9650	134
382	20230921	134700	400499740	9640	9640	9640	9640	210
383	20230921	134600	398475340	9650	9650	9650	9650	9
384	20230921	134500	398388490	9650	9650	9650	9650	15
385	20230921	134400	398243740	9650	9650	9650	9650	143
386	20230921	134300	396863790	9650	9660	9660	9650	27
387	20230921	134200	396603220	9660	9660	9660	9660	14
388	20230921	134100	396467980	9660	9630	9660	9620	510
389	20230921	134000	391561310	9660	9660	9660	9660	153
390	20230921	133900	390083330	9660	9660	9660	9660	5
391	20230921	133800	390035030	9660	9660	9660	9660	16
392	20230921	133700	389880470	9660	9660	9660	9660	148
393	20230921	133600	388450790	9660	9640	9660	9640	95
394	20230921	133500	387534890	9660	9660	9660	9660	26
395	20230921	133400	387283730	9660	9650	9660	9650	137
396	20230921	133300	385961540	9650	9650	9650	9650	4
397	20230921	133200	385922940	9650	9650	9650	9650	9
398	20230921	133100	385836090	9650	9650	9650	9650	136
399	20230921	133000	384523690	9640	9640	9640	9640	9
400	20230921	132900	384436930	9640	9640	9640	9640	49
401	20230921	132800	383964570	9640	9640	9640	9640	1
402	20230921	132700	383954930	9650	9650	9650	9650	134
403	20230921	132600	382661830	9650	9650	9650	9650	30
404	20230921	132500	382372330	9660	9660	9660	9660	0
405	20230921	132400	382372330	9660	9660	9660	9660	0
406	20230921	132300	382372330	9660	9650	9660	9610	1142
407	20230921	132200	371389680	9620	9620	9620	9620	0
408	20230921	132100	371389680	9620	9620	9620	9620	16
409	20230921	132000	371235760	9650	9650	9650	9650	155
410	20230921	131900	369740010	9660	9660	9660	9660	0
411	20230921	131800	369740010	9660	9660	9660	9660	0
412	20230921	131700	369740010	9660	9660	9660	9660	0
413	20230921	131600	369740010	9660	9660	9660	9660	134
414	20230921	131500	368445570	9620	9620	9620	9620	25
415	20230921	131400	368205070	9620	9660	9660	9620	36
416	20230921	131300	367857390	9660	9660	9660	9660	100
417	20230921	131200	366891390	9660	9660	9660	9660	0
418	20230921	131100	366891390	9660	9670	9670	9660	101
419	20230921	131000	365915720	9650	9640	9670	9640	36
420	20230921	130900	365568550	9670	9640	9670	9640	28
421	20230921	130800	365298600	9640	9640	9640	9640	0
422	20230921	130700	365298600	9640	9660	9660	9640	28
423	20230921	130600	365028320	9660	9660	9660	9660	117
424	20230921	130500	363898100	9660	9660	9660	9660	0
425	20230921	130400	363898100	9660	9660	9660	9660	0
426	20230921	130300	363898100	9660	9660	9660	9660	0
427	20230921	130200	363898100	9660	9660	9660	9660	135
428	20230921	130100	362594000	9660	9660	9660	9660	0
429	20230921	130000	362594000	9660	9660	9660	9660	0
430	20230921	125900	362594000	9660	9660	9660	9660	134
431	20230921	125800	361299560	9660	9660	9660	9660	44
432	20230921	125700	360874520	9670	9670	9670	9670	0
433	20230921	125600	360874520	9670	9670	9670	9670	0
434	20230921	125500	360874520	9670	9670	9670	9670	134
435	20230921	125400	359578740	9670	9670	9670	9670	0
436	20230921	125300	359578740	9670	9670	9670	9670	0
437	20230921	125200	359578740	9670	9660	9680	9660	218
438	20230921	125100	357471170	9660	9620	9660	9620	1069
439	20230921	125000	347148240	9620	9620	9620	9620	0
440	20230921	124900	347148240	9620	9620	9620	9620	453
441	20230921	124800	342790380	9620	9620	9620	9620	0
442	20230921	124700	342790380	9620	9620	9620	9620	93
443	20230921	124600	341895720	9650	9650	9650	9650	165
444	20230921	124500	340303470	9650	9650	9650	9650	200
445	20230921	124400	338373470	9650	9650	9650	9650	10
446	20230921	124300	338276970	9660	9660	9660	9660	5
447	20230921	124200	338228670	9650	9640	9650	9640	350
448	20230921	124100	334852470	9640	9640	9640	9640	60
449	20230921	124000	334274070	9640	9640	9640	9640	0
450	20230921	123900	334274070	9640	9640	9640	9640	0
451	20230921	123800	334274070	9640	9640	9640	9640	135
452	20230921	123700	332972670	9640	9640	9640	9640	6
453	20230921	123600	332914830	9640	9640	9640	9640	0
454	20230921	123500	332914830	9640	9650	9650	9640	145
455	20230921	123400	331515680	9650	9640	9650	9640	11
456	20230921	123300	331409630	9640	9640	9640	9640	10
457	20230921	123200	331313230	9640	9640	9640	9640	0
458	20230921	123100	331313230	9640	9640	9640	9640	200
459	20230921	123000	329385230	9650	9650	9650	9650	0
460	20230921	122900	329385230	9650	9650	9650	9650	40
461	20230921	122800	328999230	9650	9650	9650	9650	134
462	20230921	122700	327706130	9650	9650	9650	9650	0
463	20230921	122600	327706130	9650	9650	9650	9650	0
464	20230921	122500	327706130	9650	9650	9650	9650	95
465	20230921	122400	326789380	9650	9650	9650	9650	150
466	20230921	122300	325341880	9650	9650	9650	9650	1
467	20230921	122200	325332230	9630	9630	9630	9630	25
468	20230921	122100	325091480	9630	9620	9630	9620	3
469	20230921	122000	325062600	9630	9630	9630	9630	0
470	20230921	121900	325062600	9630	9630	9630	9630	81
471	20230921	121800	324282570	9630	9630	9630	9630	1
472	20230921	121700	324272940	9640	9640	9640	9640	135
473	20230921	121600	322971540	9640	9640	9640	9640	0
474	20230921	121500	322971540	9640	9640	9640	9640	65
475	20230921	121400	322344940	9640	9640	9640	9640	69
476	20230921	121300	321679780	9640	9640	9640	9640	2
477	20230921	121200	321660500	9610	9620	9630	9610	203
478	20230921	121100	319707060	9610	9610	9610	9610	0
479	20230921	121000	319707060	9610	9610	9610	9610	100
480	20230921	120900	318746060	9620	9620	9620	9620	0
481	20230921	120800	318746060	9620	9620	9620	9620	134
482	20230921	120700	317456980	9610	9610	9610	9610	0
483	20230921	120600	317456980	9610	9610	9610	9610	0
484	20230921	120500	317456980	9610	9610	9610	9610	428
485	20230921	120400	313343900	9610	9630	9630	9610	285
486	20230921	120300	310602570	9630	9630	9630	9630	11
487	20230921	120200	310496640	9630	9630	9630	9630	29
488	20230921	120100	310217370	9620	9620	9620	9620	106
489	20230921	120000	309197650	9610	9610	9610	9610	6
490	20230921	115900	309139990	9610	9620	9620	9610	105
491	20230921	115800	308130000	9620	9620	9620	9620	5
492	20230921	115700	308081900	9650	9650	9650	9650	0
493	20230921	115600	308081900	9650	9650	9650	9650	262
494	20230921	115500	305553600	9630	9630	9630	9630	7
495	20230921	115400	305486190	9620	9620	9620	9620	0
496	20230921	115300	305486190	9620	9620	9620	9620	5
497	20230921	115200	305438090	9620	9640	9640	9620	111
498	20230921	115100	304368170	9630	9630	9630	9630	30
499	20230921	115000	304079270	9620	9620	9620	9620	20
500	20230921	114900	303886870	9610	9610	9610	9610	6
501	20230921	114800	303829210	9630	9630	9630	9630	43
502	20230921	114700	303415120	9630	9640	9640	9630	17
503	20230921	114600	303251400	9650	9630	9650	9630	154
504	20230921	114500	301765660	9640	9630	9640	9630	13
505	20230921	114400	301640460	9630	9640	9640	9630	100
506	20230921	114300	300676570	9630	9630	9630	9630	47
507	20230921	114200	300223960	9630	9610	9630	9610	6
508	20230921	114100	300166280	9610	9610	9610	9610	1
509	20230921	114000	300156670	9630	9620	9630	9620	130
510	20230921	113900	298904820	9620	9620	9620	9620	5
511	20230921	113800	298856720	9620	9620	9620	9620	1
512	20230921	113700	298847100	9630	9610	9630	9610	6
513	20230921	113600	298789420	9630	9630	9630	9630	136
514	20230921	113500	297479740	9610	9610	9610	9610	6
515	20230921	113400	297422080	9630	9630	9630	9630	0
516	20230921	113300	297422080	9630	9650	9650	9630	131
517	20230921	113200	296157960	9640	9640	9640	9640	6
518	20230921	113100	296100120	9650	9650	9650	9650	0
519	20230921	113000	296100120	9650	9650	9650	9650	1
520	20230921	112900	296090470	9660	9660	9660	9660	134
521	20230921	112800	294796030	9660	9660	9660	9660	0
522	20230921	112700	294796030	9660	9660	9660	9650	40
523	20230921	112600	294409680	9650	9630	9650	9630	122
524	20230921	112500	293232500	9620	9620	9620	9620	100
525	20230921	112400	292270500	9620	9620	9650	9620	7
526	20230921	112300	292203130	9600	9600	9600	9600	6
527	20230921	112200	292145530	9600	9600	9600	9600	0
528	20230921	112100	292145530	9600	9620	9620	9600	9
529	20230921	112000	292059050	9650	9610	9650	9610	7
530	20230921	111900	291991740	9600	9600	9600	9600	100
531	20230921	111800	291031740	9600	9610	9610	9600	493
532	20230921	111700	286298550	9640	9630	9640	9630	30
533	20230921	111600	286009410	9620	9620	9620	9620	100
534	20230921	111500	285047410	9620	9620	9620	9620	5
535	20230921	111400	284999310	9620	9620	9620	9620	6
536	20230921	111300	284941590	9670	9670	9670	9670	0
537	20230921	111200	284941590	9670	9660	9670	9610	143
538	20230921	111100	283560480	9660	9660	9660	9660	1
539	20230921	111000	283550820	9610	9610	9610	9610	5
540	20230921	110900	283502770	9620	9660	9660	9620	86
541	20230921	110800	282672250	9670	9660	9670	9660	57
542	20230921	110700	282121620	9600	9640	9660	9600	155
543	20230921	110600	280624880	9630	9630	9640	9630	133
544	20230921	110500	279344080	9620	9620	9620	9620	4
545	20230921	110400	279305600	9620	9620	9620	9620	1
546	20230921	110300	279295980	9640	9640	9640	9640	1
547	20230921	110200	279286340	9650	9660	9660	9650	2
548	20230921	110100	279267030	9610	9650	9650	9610	141
549	20230921	110000	277906580	9650	9600	9650	9600	156
550	20230921	105900	276402560	9640	9600	9640	9590	320
551	20230921	105800	273330600	9620	9630	9630	9590	140
552	20230921	105700	271982610	9640	9640	9640	9590	9
553	20230921	105600	271896150	9590	9650	9650	9590	259
554	20230921	105500	269398280	9660	9650	9660	9650	124
555	20230921	105400	268201530	9640	9610	9640	9610	128
556	20230921	105300	266967790	9640	9640	9640	9640	1
557	20230921	105200	266958150	9600	9640	9640	9600	9
558	20230921	105100	266871710	9590	9590	9590	9590	6
559	20230921	105000	266814170	9640	9640	9640	9640	0
560	20230921	104900	266814170	9640	9630	9640	9590	14
561	20230921	104800	266679540	9640	9620	9640	9620	462
562	20230921	104700	262231160	9620	9610	9620	9610	196
563	20230921	104600	260346950	9620	9620	9620	9590	8
564	20230921	104500	260270140	9580	9580	9580	9580	0
565	20230921	104400	260270140	9580	9580	9580	9580	6
566	20230921	104300	260212660	9580	9620	9620	9580	213
567	20230921	104200	258172080	9620	9620	9620	9570	5
568	20230921	104100	258124130	9550	9620	9620	9550	6
569	20230921	104000	258066760	9550	9550	9550	9550	58
570	20230921	103900	257512860	9620	9570	9620	9540	1031
571	20230921	103800	247664040	9560	9560	9560	9560	5
572	20230921	103700	247616240	9550	9560	9620	9550	37
573	20230921	103600	247261990	9560	9590	9620	9560	517
574	20230921	103500	242313420	9590	9590	9590	9590	5
575	20230921	103400	242265470	9580	9580	9580	9580	210
576	20230921	103300	240253670	9580	9600	9600	9580	879
577	20230921	103200	231830210	9590	9590	9590	9590	6
578	20230921	103100	231772670	9610	9600	9610	9590	1065
579	20230921	103000	221557250	9600	9600	9600	9600	135
580	20230921	102900	220261250	9600	9600	9600	9600	5
581	20230921	102800	220213250	9600	9610	9610	9600	1547
582	20230921	102700	205351190	9610	9620	9620	9610	108
583	20230921	102600	204313300	9610	9610	9610	9610	5
584	20230921	102500	204265250	9610	9620	9680	9610	613
585	20230921	102400	198374150	9620	9620	9620	9620	135
586	20230921	102300	197075450	9610	9610	9610	9610	5
587	20230921	102200	197027400	9680	9680	9680	9610	14
588	20230921	102100	196892550	9620	9630	9630	9620	296
589	20230921	102000	194043690	9680	9620	9680	9610	142
590	20230921	101900	192677680	9680	9680	9680	9680	2
591	20230921	101800	192658320	9620	9690	9690	9620	7
592	20230921	101700	192590910	9620	9610	9700	9610	760
593	20230921	101600	185261680	9660	9660	9660	9660	136
594	20230921	101500	183947920	9610	9670	9670	9610	8
595	20230921	101400	183870920	9610	9610	9610	9610	6
596	20230921	101300	183813260	9670	9620	9670	9610	228
597	20230921	101200	181619890	9620	9620	9620	9610	298
598	20230921	101100	178753290	9620	9620	9620	9620	11
599	20230921	101000	178647470	9630	9620	9630	9620	380
600	20230921	100900	174990530	9620	9670	9670	9620	456
601	20230921	100800	170603760	9620	9620	9620	9620	106
602	20230921	100700	169584040	9680	9620	9680	9620	156
603	20230921	100600	168083260	9680	9620	9680	9620	247
604	20230921	100500	165700310	9620	9620	9620	9620	11
605	20230921	100400	165594490	9620	9620	9620	9620	0
606	20230921	100300	165594490	9620	9680	9680	9620	140
607	20230921	100200	164239590	9680	9620	9680	9620	7
608	20230921	100100	164172190	9680	9670	9680	9670	2
609	20230921	100000	164152840	9620	9670	9670	9620	620
610	20230921	095900	158157690	9650	9650	9670	9650	338
611	20230921	095800	154895970	9620	9650	9650	9620	166
612	20230921	095700	153296040	9640	9640	9640	9640	5
613	20230921	095600	153247840	9700	9700	9700	9700	1
614	20230921	095500	153238140	9630	9700	9700	9630	57
615	20230921	095400	152689160	9630	9720	9720	9630	25
616	20230921	095300	152446610	9750	9650	9750	9650	737
617	20230921	095200	145318780	9600	9650	9650	9600	948
618	20230921	095100	136170880	9650	9600	9650	9600	28
619	20230921	095000	135900930	9650	9650	9650	9650	0
620	20230921	094900	135900930	9650	9650	9650	9590	242
621	20230921	094800	133571600	9650	9600	9650	9600	7
622	20230921	094700	133504350	9600	9600	9600	9600	0
623	20230921	094600	133504350	9600	9600	9600	9600	5
624	20230921	094500	133456350	9650	9590	9650	9590	142
625	20230921	094400	132086410	9650	9650	9650	9650	95
626	20230921	094300	131169660	9650	9580	9650	9580	613
627	20230921	094200	125268510	9580	9610	9650	9580	3835
628	20230921	094100	88378370	9650	9620	9650	9620	1730
629	20230921	094000	71716420	9600	9600	9600	9600	45
630	20230921	093900	71284420	9620	9620	9620	9600	50
631	20230921	093800	70804140	9620	9620	9620	9620	225
632	20230921	093700	68639640	9620	9600	9620	9600	8
633	20230921	093600	68562780	9600	9600	9620	9600	107
634	20230921	093500	67535560	9620	9620	9620	9600	137
635	20230921	093400	66217660	9620	9620	9620	9590	15
636	20230921	093300	66073510	9590	9590	9590	9590	253
637	20230921	093200	63647240	9590	9590	9590	9590	6
638	20230921	093100	63589700	9590	9600	9600	9590	239
639	20230921	093000	61297490	9600	9610	9610	9600	2721
640	20230921	092900	35160860	9630	9630	9630	9610	7
641	20230921	092800	35093550	9630	9620	9630	9620	201
642	20230921	092700	33159920	9620	9620	9620	9620	0
643	20230921	092600	33159920	9620	9630	9630	9620	426
644	20230921	092500	29059610	9630	9620	9630	9620	47
645	20230921	092400	28607460	9630	9620	9630	9620	38
646	20230921	092300	28241890	9620	9620	9620	9620	3
647	20230921	092200	28213030	9600	9620	9620	9600	859
648	20230921	092100	19960370	9620	9620	9620	9620	30
649	20230921	092000	19671770	9640	9640	9640	9640	5
650	20230921	091900	19623570	9640	9640	9640	9640	2
651	20230921	091800	19604290	9640	9640	9640	9640	1
652	20230921	091700	19594650	9630	9630	9630	9630	0
653	20230921	091600	19594650	9630	9630	9630	9630	108
654	20230921	091500	18554610	9640	9640	9640	9640	7
655	20230921	091400	18487130	9640	9640	9640	9640	0
656	20230921	091300	18487130	9640	9620	9640	9620	175
657	20230921	091200	16803610	9650	9650	9650	9650	20
658	20230921	091100	16610610	9650	9650	9650	9650	0
659	20230921	091000	16610610	9650	9650	9650	9650	0
660	20230921	090900	16610610	9650	9650	9650	9650	17
661	20230921	090800	16446560	9650	9650	9650	9650	0
662	20230921	090700	16446560	9650	9650	9650	9650	1
663	20230921	090600	16436910	9650	9650	9650	9650	10
664	20230921	090500	16340410	9660	9660	9660	9660	0
665	20230921	090400	16340410	9660	9660	9660	9660	1
666	20230921	090300	16330750	9590	9590	9590	9590	9
667	20230921	090200	16244440	9660	9590	9670	9590	301
668	20230921	090100	13357700	9590	9600	9600	9590	332
669	20230921	090000	10171820	9600	9620	9620	9600	1059