KissMeData/389140/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204900	399693850	9580	9580	9580	9580	666
3	20230918	204800	399693850	9580	9580	9580	9580	0
4	20230918	204700	399693850	9580	9580	9580	9580	0
5	20230918	204600	399693850	9580	9580	9580	9580	0
6	20230918	204500	399693850	9580	9580	9580	9580	0
7	20230918	204400	399693850	9580	9580	9580	9580	0
8	20230918	204300	399693850	9580	9580	9580	9580	0
9	20230918	204200	399693850	9580	9580	9580	9580	0
10	20230918	204100	399693850	9580	9580	9580	9580	0
11	20230918	204000	399693850	9580	9580	9580	9580	0
12	20230918	203900	399693850	9580	9580	9580	9580	0
13	20230918	203800	399693850	9580	9580	9580	9580	0
14	20230918	203700	399693850	9580	9580	9580	9580	0
15	20230918	203600	399693850	9580	9580	9580	9580	0
16	20230918	203500	399693850	9580	9580	9580	9580	0
17	20230918	203400	399693850	9580	9580	9580	9580	0
18	20230918	203300	399693850	9580	9580	9580	9580	0
19	20230918	203200	399693850	9580	9580	9580	9580	0
20	20230918	203100	399693850	9580	9580	9580	9580	0
21	20230918	203000	399693850	9580	9580	9580	9580	0
22	20230918	202900	399693850	9580	9580	9580	9580	0
23	20230918	202800	399693850	9580	9580	9580	9580	0
24	20230918	202700	399693850	9580	9580	9580	9580	0
25	20230918	202600	399693850	9580	9580	9580	9580	0
26	20230918	202500	399693850	9580	9580	9580	9580	0
27	20230918	202400	399693850	9580	9580	9580	9580	0
28	20230918	202300	399693850	9580	9580	9580	9580	0
29	20230918	202200	399693850	9580	9580	9580	9580	0
30	20230918	202100	399693850	9580	9580	9580	9580	0
31	20230918	202000	399693850	9580	9580	9580	9580	0
32	20230918	201900	399693850	9580	9580	9580	9580	666
33	20230918	201800	399693850	9580	9580	9580	9580	0
34	20230918	201700	399693850	9580	9580	9580	9580	0
35	20230918	201600	399693850	9580	9580	9580	9580	0
36	20230918	201500	399693850	9580	9580	9580	9580	0
37	20230918	201400	399693850	9580	9580	9580	9580	0
38	20230918	201300	399693850	9580	9580	9580	9580	0
39	20230918	201200	399693850	9580	9580	9580	9580	0
40	20230918	201100	399693850	9580	9580	9580	9580	0
41	20230918	201000	399693850	9580	9580	9580	9580	0
42	20230918	200900	399693850	9580	9580	9580	9580	0
43	20230918	200800	399693850	9580	9580	9580	9580	0
44	20230918	200700	399693850	9580	9580	9580	9580	0
45	20230918	200600	399693850	9580	9580	9580	9580	0
46	20230918	200500	399693850	9580	9580	9580	9580	0
47	20230918	200400	399693850	9580	9580	9580	9580	0
48	20230918	200300	399693850	9580	9580	9580	9580	0
49	20230918	200200	399693850	9580	9580	9580	9580	0
50	20230918	200100	399693850	9580	9580	9580	9580	0
51	20230918	200000	399693850	9580	9580	9580	9580	0
52	20230918	195900	399693850	9580	9580	9580	9580	0
53	20230918	195800	399693850	9580	9580	9580	9580	0
54	20230918	195700	399693850	9580	9580	9580	9580	0
55	20230918	195600	399693850	9580	9580	9580	9580	0
56	20230918	195500	399693850	9580	9580	9580	9580	0
57	20230918	195400	399693850	9580	9580	9580	9580	0
58	20230918	195300	399693850	9580	9580	9580	9580	0
59	20230918	195200	399693850	9580	9580	9580	9580	0
60	20230918	195100	399693850	9580	9580	9580	9580	0
61	20230918	195000	399693850	9580	9580	9580	9580	0
62	20230918	194900	399693850	9580	9580	9580	9580	666
63	20230918	194800	399693850	9580	9580	9580	9580	0
64	20230918	194700	399693850	9580	9580	9580	9580	0
65	20230918	194600	399693850	9580	9580	9580	9580	0
66	20230918	194500	399693850	9580	9580	9580	9580	0
67	20230918	194400	399693850	9580	9580	9580	9580	0
68	20230918	194300	399693850	9580	9580	9580	9580	0
69	20230918	194200	399693850	9580	9580	9580	9580	0
70	20230918	194100	399693850	9580	9580	9580	9580	0
71	20230918	194000	399693850	9580	9580	9580	9580	0
72	20230918	193900	399693850	9580	9580	9580	9580	0
73	20230918	193800	399693850	9580	9580	9580	9580	0
74	20230918	193700	399693850	9580	9580	9580	9580	0
75	20230918	193600	399693850	9580	9580	9580	9580	0
76	20230918	193500	399693850	9580	9580	9580	9580	0
77	20230918	193400	399693850	9580	9580	9580	9580	0
78	20230918	193300	399693850	9580	9580	9580	9580	0
79	20230918	193200	399693850	9580	9580	9580	9580	0
80	20230918	193100	399693850	9580	9580	9580	9580	0
81	20230918	193000	399693850	9580	9580	9580	9580	0
82	20230918	192900	399693850	9580	9580	9580	9580	0
83	20230918	192800	399693850	9580	9580	9580	9580	0
84	20230918	192700	399693850	9580	9580	9580	9580	0
85	20230918	192600	399693850	9580	9580	9580	9580	0
86	20230918	192500	399693850	9580	9580	9580	9580	0
87	20230918	192400	399693850	9580	9580	9580	9580	0
88	20230918	192300	399693850	9580	9580	9580	9580	0
89	20230918	192200	399693850	9580	9580	9580	9580	0
90	20230918	192100	399693850	9580	9580	9580	9580	0
91	20230918	192000	399693850	9580	9580	9580	9580	0
92	20230918	191900	399693850	9580	9580	9580	9580	666
93	20230918	191800	399693850	9580	9580	9580	9580	0
94	20230918	191700	399693850	9580	9580	9580	9580	0
95	20230918	191600	399693850	9580	9580	9580	9580	0
96	20230918	191500	399693850	9580	9580	9580	9580	0
97	20230918	191400	399693850	9580	9580	9580	9580	0
98	20230918	191300	399693850	9580	9580	9580	9580	0
99	20230918	191200	399693850	9580	9580	9580	9580	0
100	20230918	191100	399693850	9580	9580	9580	9580	0
101	20230918	191000	399693850	9580	9580	9580	9580	0
102	20230918	190900	399693850	9580	9580	9580	9580	0
103	20230918	190800	399693850	9580	9580	9580	9580	0
104	20230918	190700	399693850	9580	9580	9580	9580	0
105	20230918	190600	399693850	9580	9580	9580	9580	0
106	20230918	190500	399693850	9580	9580	9580	9580	0
107	20230918	190400	399693850	9580	9580	9580	9580	0
108	20230918	190300	399693850	9580	9580	9580	9580	0
109	20230918	190200	399693850	9580	9580	9580	9580	0
110	20230918	190100	399693850	9580	9580	9580	9580	0
111	20230918	190000	399693850	9580	9580	9580	9580	0
112	20230918	185900	399693850	9580	9580	9580	9580	0
113	20230918	185800	399693850	9580	9580	9580	9580	0
114	20230918	185700	399693850	9580	9580	9580	9580	0
115	20230918	185600	399693850	9580	9580	9580	9580	0
116	20230918	185500	399693850	9580	9580	9580	9580	0
117	20230918	185400	399693850	9580	9580	9580	9580	0
118	20230918	185300	399693850	9580	9580	9580	9580	0
119	20230918	185200	399693850	9580	9580	9580	9580	0
120	20230918	185100	399693850	9580	9580	9580	9580	0
121	20230918	185000	399693850	9580	9580	9580	9580	0
122	20230918	184900	399693850	9580	9580	9580	9580	666
123	20230918	184800	399693850	9580	9580	9580	9580	0
124	20230918	184700	399693850	9580	9580	9580	9580	0
125	20230918	184600	399693850	9580	9580	9580	9580	0
126	20230918	184500	399693850	9580	9580	9580	9580	0
127	20230918	184400	399693850	9580	9580	9580	9580	0
128	20230918	184300	399693850	9580	9580	9580	9580	0
129	20230918	184200	399693850	9580	9580	9580	9580	0
130	20230918	184100	399693850	9580	9580	9580	9580	0
131	20230918	184000	399693850	9580	9580	9580	9580	0
132	20230918	183900	399693850	9580	9580	9580	9580	0
133	20230918	183800	399693850	9580	9580	9580	9580	0
134	20230918	183700	399693850	9580	9580	9580	9580	0
135	20230918	183600	399693850	9580	9580	9580	9580	0
136	20230918	183500	399693850	9580	9580	9580	9580	0
137	20230918	183400	399693850	9580	9580	9580	9580	0
138	20230918	183300	399693850	9580	9580	9580	9580	0
139	20230918	183200	399693850	9580	9580	9580	9580	0
140	20230918	183100	399693850	9580	9580	9580	9580	0
141	20230918	183000	399693850	9580	9580	9580	9580	0
142	20230918	182900	399693850	9580	9580	9580	9580	0
143	20230918	182800	399693850	9580	9580	9580	9580	0
144	20230918	182700	399693850	9580	9580	9580	9580	0
145	20230918	182600	399693850	9580	9580	9580	9580	0
146	20230918	182500	399693850	9580	9580	9580	9580	0
147	20230918	182400	399693850	9580	9580	9580	9580	0
148	20230918	182300	399693850	9580	9580	9580	9580	0
149	20230918	182200	399693850	9580	9580	9580	9580	0
150	20230918	182100	399693850	9580	9580	9580	9580	0
151	20230918	182000	399693850	9580	9580	9580	9580	0
152	20230918	181900	399693850	9580	9580	9580	9580	666
153	20230918	181800	399693850	9580	9580	9580	9580	0
154	20230918	181700	399693850	9580	9580	9580	9580	0
155	20230918	181600	399693850	9580	9580	9580	9580	0
156	20230918	181500	399693850	9580	9580	9580	9580	0
157	20230918	181400	399693850	9580	9580	9580	9580	0
158	20230918	181300	399693850	9580	9580	9580	9580	0
159	20230918	181200	399693850	9580	9580	9580	9580	0
160	20230918	181100	399693850	9580	9580	9580	9580	0
161	20230918	181000	399693850	9580	9580	9580	9580	0
162	20230918	180900	399693850	9580	9580	9580	9580	0
163	20230918	180800	399693850	9580	9580	9580	9580	0
164	20230918	180700	399693850	9580	9580	9580	9580	0
165	20230918	180600	399693850	9580	9580	9580	9580	0
166	20230918	180500	399693850	9580	9580	9580	9580	0
167	20230918	180400	399693850	9580	9580	9580	9580	0
168	20230918	180300	399693850	9580	9580	9580	9580	0
169	20230918	180200	399693850	9580	9580	9580	9580	0
170	20230918	180100	399693850	9580	9580	9580	9580	0
171	20230918	180000	399693850	9580	9580	9580	9580	0
172	20230918	175900	399693850	9580	9580	9580	9580	0
173	20230918	175800	399693850	9580	9580	9580	9580	0
174	20230918	175700	399693850	9580	9580	9580	9580	0
175	20230918	175600	399693850	9580	9580	9580	9580	0
176	20230918	175500	399693850	9580	9580	9580	9580	0
177	20230918	175400	399693850	9580	9580	9580	9580	0
178	20230918	175300	399693850	9580	9580	9580	9580	0
179	20230918	175200	399693850	9580	9580	9580	9580	0
180	20230918	175100	399693850	9580	9580	9580	9580	0
181	20230918	175000	399693850	9580	9580	9580	9580	0
182	20230918	174900	399693850	9580	9580	9580	9580	666
183	20230918	174800	399693850	9580	9580	9580	9580	0
184	20230918	174700	399693850	9580	9580	9580	9580	0
185	20230918	174600	399693850	9580	9580	9580	9580	0
186	20230918	174500	399693850	9580	9580	9580	9580	0
187	20230918	174400	399693850	9580	9580	9580	9580	0
188	20230918	174300	399693850	9580	9580	9580	9580	0
189	20230918	174200	399693850	9580	9580	9580	9580	0
190	20230918	174100	399693850	9580	9580	9580	9580	0
191	20230918	174000	399693850	9580	9580	9580	9580	0
192	20230918	173900	399693850	9580	9580	9580	9580	0
193	20230918	173800	399693850	9580	9580	9580	9580	0
194	20230918	173700	399693850	9580	9580	9580	9580	0
195	20230918	173600	399693850	9580	9580	9580	9580	0
196	20230918	173500	399693850	9580	9580	9580	9580	0
197	20230918	173400	399693850	9580	9580	9580	9580	0
198	20230918	173300	399693850	9580	9580	9580	9580	0
199	20230918	173200	399693850	9580	9580	9580	9580	0
200	20230918	173100	399693850	9580	9580	9580	9580	0
201	20230918	173000	399693850	9580	9580	9580	9580	0
202	20230918	172900	399693850	9580	9580	9580	9580	0
203	20230918	172800	399693850	9580	9580	9580	9580	0
204	20230918	172700	399693850	9580	9580	9580	9580	0
205	20230918	172600	399693850	9580	9580	9580	9580	0
206	20230918	172500	399693850	9580	9580	9580	9580	0
207	20230918	172400	399693850	9580	9580	9580	9580	0
208	20230918	172300	399693850	9580	9580	9580	9580	0
209	20230918	172200	399693850	9580	9580	9580	9580	0
210	20230918	172100	399693850	9580	9580	9580	9580	0
211	20230918	172000	399693850	9580	9580	9580	9580	0
212	20230918	171900	399693850	9580	9580	9580	9580	666
213	20230918	171800	399693850	9580	9580	9580	9580	0
214	20230918	171700	399693850	9580	9580	9580	9580	0
215	20230918	171600	399693850	9580	9580	9580	9580	0
216	20230918	171500	399693850	9580	9580	9580	9580	0
217	20230918	171400	399693850	9580	9580	9580	9580	0
218	20230918	171300	399693850	9580	9580	9580	9580	0
219	20230918	171200	399693850	9580	9580	9580	9580	0
220	20230918	171100	399693850	9580	9580	9580	9580	0
221	20230918	171000	399693850	9580	9580	9580	9580	0
222	20230918	170900	399693850	9580	9580	9580	9580	0
223	20230918	170800	399693850	9580	9580	9580	9580	0
224	20230918	170700	399693850	9580	9580	9580	9580	0
225	20230918	170600	399693850	9580	9580	9580	9580	0
226	20230918	170500	399693850	9580	9580	9580	9580	0
227	20230918	170400	399693850	9580	9580	9580	9580	0
228	20230918	170300	399693850	9580	9580	9580	9580	0
229	20230918	170200	399693850	9580	9580	9580	9580	0
230	20230918	170100	399693850	9580	9580	9580	9580	0
231	20230918	170000	399693850	9580	9580	9580	9580	0
232	20230918	165900	399693850	9580	9580	9580	9580	0
233	20230918	165800	399693850	9580	9580	9580	9580	0
234	20230918	165700	399693850	9580	9580	9580	9580	0
235	20230918	165600	399693850	9580	9580	9580	9580	0
236	20230918	165500	399693850	9580	9580	9580	9580	0
237	20230918	165400	399693850	9580	9580	9580	9580	0
238	20230918	165300	399693850	9580	9580	9580	9580	0
239	20230918	165200	399693850	9580	9580	9580	9580	0
240	20230918	165100	399693850	9580	9580	9580	9580	0
241	20230918	165000	399693850	9580	9580	9580	9580	0
242	20230918	164900	399693850	9580	9580	9580	9580	666
243	20230918	164800	399693850	9580	9580	9580	9580	0
244	20230918	164700	399693850	9580	9580	9580	9580	0
245	20230918	164600	399693850	9580	9580	9580	9580	0
246	20230918	164500	399693850	9580	9580	9580	9580	0
247	20230918	164400	399693850	9580	9580	9580	9580	0
248	20230918	164300	399693850	9580	9580	9580	9580	0
249	20230918	164200	399693850	9580	9580	9580	9580	0
250	20230918	164100	399693850	9580	9580	9580	9580	0
251	20230918	164000	399693850	9580	9580	9580	9580	0
252	20230918	163900	399693850	9580	9580	9580	9580	0
253	20230918	163800	399693850	9580	9580	9580	9580	0
254	20230918	163700	399693850	9580	9580	9580	9580	0
255	20230918	163600	399693850	9580	9580	9580	9580	0
256	20230918	163500	399693850	9580	9580	9580	9580	0
257	20230918	163400	399693850	9580	9580	9580	9580	0
258	20230918	163300	399693850	9580	9580	9580	9580	0
259	20230918	163200	399693850	9580	9580	9580	9580	0
260	20230918	163100	399693850	9580	9580	9580	9580	0
261	20230918	163000	399693850	9580	9580	9580	9580	0
262	20230918	162900	399693850	9580	9580	9580	9580	0
263	20230918	162800	399693850	9580	9580	9580	9580	0
264	20230918	162700	399693850	9580	9580	9580	9580	0
265	20230918	162600	399693850	9580	9580	9580	9580	0
266	20230918	162500	399693850	9580	9580	9580	9580	0
267	20230918	162400	399693850	9580	9580	9580	9580	0
268	20230918	162300	399693850	9580	9580	9580	9580	0
269	20230918	162200	399693850	9580	9580	9580	9580	0
270	20230918	162100	399693850	9580	9580	9580	9580	0
271	20230918	162000	399693850	9580	9580	9580	9580	0
272	20230918	161900	399693850	9580	9580	9580	9580	666
273	20230918	161800	399693850	9580	9580	9580	9580	0
274	20230918	161700	399693850	9580	9580	9580	9580	0
275	20230918	161600	399693850	9580	9580	9580	9580	0
276	20230918	161500	399693850	9580	9580	9580	9580	0
277	20230918	161400	399693850	9580	9580	9580	9580	0
278	20230918	161300	399693850	9580	9580	9580	9580	0
279	20230918	161200	399693850	9580	9580	9580	9580	0
280	20230918	161100	399693850	9580	9580	9580	9580	0
281	20230918	161000	399693850	9580	9580	9580	9580	0
282	20230918	160900	399693850	9580	9580	9580	9580	0
283	20230918	160800	399693850	9580	9580	9580	9580	0
284	20230918	160700	399693850	9580	9580	9580	9580	0
285	20230918	160600	399693850	9580	9580	9580	9580	0
286	20230918	160500	399693850	9580	9580	9580	9580	0
287	20230918	160400	399693850	9580	9580	9580	9580	0
288	20230918	160300	399693850	9580	9580	9580	9580	0
289	20230918	160200	399693850	9580	9580	9580	9580	0
290	20230918	160100	399693850	9580	9580	9580	9580	0
291	20230918	160000	399693850	9580	9580	9580	9580	0
292	20230918	155900	399693850	9580	9580	9580	9580	0
293	20230918	155800	399693850	9580	9580	9580	9580	0
294	20230918	155700	399693850	9580	9580	9580	9580	0
295	20230918	155600	399693850	9580	9580	9580	9580	0
296	20230918	155500	399693850	9580	9580	9580	9580	0
297	20230918	155400	399693850	9580	9580	9580	9580	0
298	20230918	155300	399693850	9580	9580	9580	9580	0
299	20230918	155200	399693850	9580	9580	9580	9580	0
300	20230918	155100	399693850	9580	9580	9580	9580	0
301	20230918	155000	399693850	9580	9580	9580	9580	0
302	20230918	154900	399693850	9580	9580	9580	9580	666
303	20230918	154800	399693850	9580	9580	9580	9580	0
304	20230918	154700	399693850	9580	9580	9580	9580	0
305	20230918	154600	399693850	9580	9580	9580	9580	0
306	20230918	154500	399693850	9580	9580	9580	9580	0
307	20230918	154400	399693850	9580	9580	9580	9580	0
308	20230918	154300	399693850	9580	9580	9580	9580	0
309	20230918	154200	399693850	9580	9580	9580	9580	0
310	20230918	154100	399693850	9580	9580	9580	9580	0
311	20230918	154000	399693850	9580	9580	9580	9580	0
312	20230918	153900	399693850	9580	9580	9580	9580	0
313	20230918	153800	399693850	9580	9580	9580	9580	0
314	20230918	153700	399693850	9580	9580	9580	9580	0
315	20230918	153600	399693850	9580	9580	9580	9580	0
316	20230918	153500	399693850	9580	9580	9580	9580	0
317	20230918	153400	399693850	9580	9580	9580	9580	0
318	20230918	153300	399693850	9580	9580	9580	9580	0
319	20230918	153200	399693850	9580	9580	9580	9580	0
320	20230918	153100	399693850	9580	9580	9580	9580	0
321	20230918	153000	399693850	9580	9580	9580	9580	666
322	20230918	152900	393313570	9600	9600	9600	9600	0
323	20230918	152800	393313570	9600	9600	9600	9600	0
324	20230918	152700	393313570	9600	9600	9600	9600	0
325	20230918	152600	393313570	9600	9600	9600	9600	0
326	20230918	152500	393313570	9600	9600	9600	9600	0
327	20230918	152400	393313570	9600	9600	9600	9600	0
328	20230918	152300	393313570	9600	9600	9600	9600	0
329	20230918	152200	393313570	9600	9600	9600	9600	0
330	20230918	152100	393313570	9600	9600	9600	9600	0
331	20230918	152000	393313570	9600	9600	9600	9600	0
332	20230918	151900	393313570	9600	9570	9600	9570	301
333	20230918	151800	390432970	9570	9580	9600	9570	32
334	20230918	151700	390126690	9570	9570	9580	9570	364
335	20230918	151600	386640210	9570	9570	9570	9570	82
336	20230918	151500	385855470	9570	9570	9570	9570	28
337	20230918	151400	385587510	9570	9570	9570	9570	129
338	20230918	151300	384352980	9570	9570	9570	9560	308
339	20230918	151200	381405670	9560	9570	9570	9560	155
340	20230918	151100	379923320	9570	9560	9570	9560	122
341	20230918	151000	378756580	9570	9570	9570	9570	20
342	20230918	150900	378565180	9570	9570	9570	9570	0
343	20230918	150800	378565180	9570	9570	9570	9570	158
344	20230918	150700	377053120	9570	9560	9580	9560	784
345	20230918	150600	369557230	9570	9570	9570	9570	28
346	20230918	150500	369289270	9570	9570	9570	9570	0
347	20230918	150400	369289270	9570	9570	9570	9570	50
348	20230918	150300	368810770	9570	9570	9570	9570	170
349	20230918	150200	367183870	9570	9570	9570	9570	110
350	20230918	150100	366131170	9570	9570	9570	9570	0
351	20230918	150000	366131170	9570	9570	9570	9570	0
352	20230918	145900	366131170	9570	9570	9570	9560	267
353	20230918	145800	363576000	9570	9560	9570	9560	206
354	20230918	145700	361604630	9570	9560	9570	9560	26
355	20230918	145600	361355870	9560	9570	9570	9560	217
356	20230918	145500	359279710	9570	9570	9570	9570	6
357	20230918	145400	359222290	9560	9560	9570	9560	20
358	20230918	145300	359031080	9560	9560	9560	9560	6
359	20230918	145200	358973720	9560	9560	9560	9560	103
360	20230918	145100	357989040	9560	9560	9560	9560	5
361	20230918	145000	357941240	9570	9580	9580	9570	2862
362	20230918	144900	330551490	9580	9580	9580	9570	378
363	20230918	144800	326930680	9580	9580	9580	9580	6
364	20230918	144700	326873200	9580	9600	9600	9580	15
365	20230918	144600	326729300	9600	9580	9600	9580	7
366	20230918	144500	326662220	9580	9580	9580	9580	5
367	20230918	144400	326614320	9580	9580	9580	9580	6
368	20230918	144300	326556840	9580	9580	9600	9580	55
369	20230918	144200	326028940	9580	9580	9580	9580	6
370	20230918	144100	325971460	9580	9580	9580	9580	5
371	20230918	144000	325923560	9580	9590	9590	9580	506
372	20230918	143900	321075480	9580	9580	9600	9580	15
373	20230918	143800	320931580	9600	9600	9600	9580	76
374	20230918	143700	320203100	9580	9580	9600	9580	15
375	20230918	143600	320059200	9590	9580	9590	9580	17
376	20230918	143500	319896240	9580	9580	9590	9580	24
377	20230918	143400	319666220	9580	9580	9580	9580	10
378	20230918	143300	319570420	9580	9580	9580	9580	109
379	20230918	143200	318526200	9590	9590	9590	9580	5
380	20230918	143100	318478280	9580	9600	9600	9580	7
381	20230918	143000	318411200	9580	9580	9590	9580	7
382	20230918	142900	318344120	9580	9580	9580	9580	6
383	20230918	142800	318286640	9580	9580	9580	9580	5
384	20230918	142700	318238740	9580	9590	9590	9580	11
385	20230918	142600	318133310	9580	9580	9590	9580	6
386	20230918	142500	318075820	9580	9580	9580	9580	6
387	20230918	142400	318018340	9580	9580	9580	9580	5
388	20230918	142300	317970440	9580	9580	9600	9580	106
389	20230918	142200	316953050	9580	9580	9580	9580	6
390	20230918	142100	316895570	9580	9580	9580	9580	6
391	20230918	142000	316838090	9580	9580	9580	9580	5
392	20230918	141900	316790190	9580	9580	9580	9580	6
393	20230918	141800	316732710	9580	9580	9580	9580	5
394	20230918	141700	316684810	9580	9580	9580	9580	6
395	20230918	141600	316627330	9580	9600	9600	9570	6
396	20230918	141500	316569860	9570	9570	9570	9570	6
397	20230918	141400	316512440	9570	9570	9570	9570	5
398	20230918	141300	316464590	9570	9580	9580	9570	373
399	20230918	141200	312891280	9580	9580	9580	9580	102
400	20230918	141100	311914120	9580	9590	9600	9580	307
401	20230918	141000	308971040	9580	9580	9590	9580	6
402	20230918	140900	308913550	9580	9580	9580	9580	6
403	20230918	140800	308856070	9590	9590	9600	9590	456
404	20230918	140700	304483020	9580	9580	9580	9580	6
405	20230918	140600	304425540	9580	9580	9580	9580	5
406	20230918	140500	304377640	9580	9580	9580	9580	1002
407	20230918	140400	294778480	9580	9580	9590	9580	55
408	20230918	140300	294251080	9580	9580	9580	9580	10
409	20230918	140200	294155280	9580	9580	9580	9580	5
410	20230918	140100	294107380	9580	9580	9590	9580	56
411	20230918	140000	293570400	9580	9580	9590	9580	10
412	20230918	135900	293474550	9580	9590	9590	9580	16
413	20230918	135800	293321170	9580	9580	9580	9580	5
414	20230918	135700	293273270	9580	9580	9590	9580	60
415	20230918	135600	292697930	9580	9580	9580	9580	5
416	20230918	135500	292650030	9580	9580	9580	9580	36
417	20230918	135400	292305150	9580	9580	9590	9580	205
418	20230918	135300	290340750	9580	9580	9580	9580	7
419	20230918	135200	290273690	9580	9580	9590	9580	24
420	20230918	135100	290043690	9580	9590	9590	9580	338
421	20230918	135000	286802290	9590	9590	9620	9590	41
422	20230918	134900	286408610	9590	9600	9600	9590	25
423	20230918	134800	286168760	9590	9590	9600	9590	56
424	20230918	134700	285631220	9590	9590	9590	9590	6
425	20230918	134600	285573680	9590	9590	9600	9590	192
426	20230918	134500	283732200	9600	9590	9600	9590	33
427	20230918	134400	283415430	9590	9590	9590	9590	6
428	20230918	134300	283357890	9590	9590	9590	9590	5
429	20230918	134200	283309940	9590	9590	9590	9590	6
430	20230918	134100	283252400	9590	9580	9590	9580	5
431	20230918	134000	283204470	9610	9590	9610	9580	165
432	20230918	133900	281621910	9590	9610	9610	9580	285
433	20230918	133800	278888740	9580	9580	9580	9580	6
434	20230918	133700	278831260	9580	9580	9580	9580	233
435	20230918	133600	276599120	9580	9580	9580	9580	66
436	20230918	133500	275966840	9590	9590	9590	9590	37
437	20230918	133400	275612010	9590	9590	9590	9580	208
438	20230918	133300	273617320	9580	9590	9590	9580	1543
439	20230918	133200	258819980	9590	9590	9590	9590	1005
440	20230918	133100	249182030	9590	9590	9600	9590	16
441	20230918	133000	249028490	9590	9590	9600	9590	6
442	20230918	132900	248970940	9600	9600	9610	9590	38
443	20230918	132800	248606120	9600	9610	9610	9600	2486
444	20230918	132700	224732630	9610	9620	9620	9610	10
445	20230918	132600	224636490	9610	9610	9610	9610	5
446	20230918	132500	224588440	9610	9610	9620	9610	11
447	20230918	132400	224482680	9610	9610	9610	9610	6
448	20230918	132300	224425020	9610	9610	9610	9610	6
449	20230918	132200	224367360	9610	9610	9620	9610	6
450	20230918	132100	224309690	9610	9610	9610	9610	6
451	20230918	132000	224252030	9610	9610	9610	9610	5
452	20230918	131900	224203980	9610	9610	9610	9610	6
453	20230918	131800	224146320	9610	9610	9610	9610	5
454	20230918	131700	224098270	9610	9610	9610	9610	3
455	20230918	131600	224069440	9610	9610	9610	9610	0
456	20230918	131500	224069440	9610	9610	9610	9610	0
457	20230918	131400	224069440	9610	9610	9610	9610	102
458	20230918	131300	223089220	9610	9610	9610	9610	100
459	20230918	131200	222128220	9620	9620	9620	9620	10
460	20230918	131100	222032020	9620	9620	9620	9620	5
461	20230918	131000	221983920	9620	9620	9620	9620	0
462	20230918	130900	221983920	9620	9620	9620	9620	0
463	20230918	130800	221983920	9620	9620	9620	9620	6
464	20230918	130700	221926200	9620	9620	9620	9620	0
465	20230918	130600	221926200	9620	9620	9620	9620	0
466	20230918	130500	221926200	9620	9620	9620	9620	2
467	20230918	130400	221906960	9620	9620	9620	9620	0
468	20230918	130300	221906960	9620	9620	9620	9620	0
469	20230918	130200	221906960	9620	9620	9620	9620	307
470	20230918	130100	218953620	9630	9630	9630	9630	2
471	20230918	130000	218934360	9630	9620	9630	9620	11
472	20230918	125900	218828530	9620	9620	9620	9620	0
473	20230918	125800	218828530	9620	9620	9620	9620	0
474	20230918	125700	218828530	9620	9620	9620	9620	0
475	20230918	125600	218828530	9620	9620	9620	9620	10
476	20230918	125500	218732330	9620	9620	9620	9620	0
477	20230918	125400	218732330	9620	9620	9620	9620	75
478	20230918	125300	218010830	9620	9620	9620	9620	0
479	20230918	125200	218010830	9620	9620	9620	9620	0
480	20230918	125100	218010830	9620	9620	9620	9620	0
481	20230918	125000	218010830	9620	9620	9620	9620	0
482	20230918	124900	218010830	9620	9620	9620	9620	4
483	20230918	124800	217972350	9610	9610	9610	9610	250
484	20230918	124700	215569850	9630	9630	9630	9630	0
485	20230918	124600	215569850	9630	9630	9630	9630	0
486	20230918	124500	215569850	9630	9630	9630	9630	0
487	20230918	124400	215569850	9630	9630	9630	9630	1
488	20230918	124300	215560220	9640	9640	9640	9640	0
489	20230918	124200	215560220	9640	9640	9640	9640	95
490	20230918	124100	214644420	9640	9640	9640	9640	4
491	20230918	124000	214605860	9620	9610	9620	9610	11
492	20230918	123900	214500140	9620	9630	9630	9620	66
493	20230918	123800	213864600	9630	9630	9630	9630	204
494	20230918	123700	211900080	9630	9630	9630	9630	9
495	20230918	123600	211813410	9630	9630	9630	9630	12
496	20230918	123500	211697850	9640	9640	9640	9640	0
497	20230918	123400	211697850	9640	9640	9640	9640	420
498	20230918	123300	207649050	9640	9640	9640	9640	0
499	20230918	123200	207649050	9640	9640	9640	9640	0
500	20230918	123100	207649050	9640	9640	9640	9640	3
501	20230918	123000	207620130	9640	9640	9640	9640	0
502	20230918	122900	207620130	9640	9640	9640	9640	0
503	20230918	122800	207620130	9640	9640	9640	9640	541
504	20230918	122700	202404890	9640	9640	9640	9640	57
505	20230918	122600	201855410	9630	9630	9630	9630	0
506	20230918	122500	201855410	9630	9630	9630	9630	0
507	20230918	122400	201855410	9630	9630	9630	9630	60
508	20230918	122300	201277610	9630	9630	9630	9630	15
509	20230918	122200	201133160	9620	9630	9630	9620	125
510	20230918	122100	199929460	9620	9620	9620	9620	44
511	20230918	122000	199506180	9620	9620	9620	9620	6
512	20230918	121900	199448460	9610	9610	9610	9610	0
513	20230918	121800	199448460	9610	9610	9610	9610	142
514	20230918	121700	198083840	9610	9610	9610	9610	0
515	20230918	121600	198083840	9610	9610	9610	9610	10
516	20230918	121500	197987740	9600	9600	9600	9600	0
517	20230918	121400	197987740	9600	9600	9600	9600	10
518	20230918	121300	197891740	9600	9600	9600	9600	0
519	20230918	121200	197891740	9600	9600	9600	9600	40
520	20230918	121100	197507740	9600	9600	9600	9600	0
521	20230918	121000	197507740	9600	9600	9600	9600	10
522	20230918	120900	197411740	9600	9600	9600	9600	0
523	20230918	120800	197411740	9600	9600	9600	9600	835
524	20230918	120700	189395740	9600	9600	9600	9600	0
525	20230918	120600	189395740	9600	9600	9600	9600	0
526	20230918	120500	189395740	9600	9600	9600	9600	0
527	20230918	120400	189395740	9600	9610	9610	9600	103
528	20230918	120300	188406710	9610	9610	9610	9610	1
529	20230918	120200	188397100	9610	9610	9610	9610	4
530	20230918	120100	188358660	9610	9610	9610	9610	0
531	20230918	120000	188358660	9610	9610	9610	9610	5
532	20230918	115900	188310610	9610	9610	9610	9610	1
533	20230918	115800	188301000	9610	9610	9610	9610	1
534	20230918	115700	188291390	9600	9600	9600	9600	66
535	20230918	115600	187657790	9600	9600	9600	9600	0
536	20230918	115500	187657790	9600	9600	9600	9600	5
537	20230918	115400	187609790	9610	9610	9610	9610	0
538	20230918	115300	187609790	9610	9610	9610	9610	0
539	20230918	115200	187609790	9610	9610	9610	9610	0
540	20230918	115100	187609790	9610	9610	9610	9610	1
541	20230918	115000	187600180	9620	9620	9620	9620	0
542	20230918	114900	187600180	9620	9620	9620	9620	0
543	20230918	114800	187600180	9620	9620	9620	9620	0
544	20230918	114700	187600180	9620	9620	9620	9620	0
545	20230918	114600	187600180	9620	9620	9620	9620	0
546	20230918	114500	187600180	9620	9620	9620	9620	0
547	20230918	114400	187600180	9620	9620	9620	9620	0
548	20230918	114300	187600180	9620	9620	9620	9620	0
549	20230918	114200	187600180	9620	9620	9620	9620	80
550	20230918	114100	186830580	9600	9600	9600	9600	0
551	20230918	114000	186830580	9600	9600	9600	9600	0
552	20230918	113900	186830580	9600	9600	9600	9600	400
553	20230918	113800	182990580	9600	9600	9600	9600	0
554	20230918	113700	182990580	9600	9600	9600	9600	0
555	20230918	113600	182990580	9600	9620	9620	9600	167
556	20230918	113500	181385420	9600	9600	9600	9600	0
557	20230918	113400	181385420	9600	9600	9600	9600	0
558	20230918	113300	181385420	9600	9610	9610	9600	1000
559	20230918	113200	171783600	9610	9610	9610	9610	0
560	20230918	113100	171783600	9610	9610	9610	9610	0
561	20230918	113000	171783600	9610	9610	9610	9610	0
562	20230918	112900	171783600	9610	9610	9610	9610	10
563	20230918	112800	171687500	9640	9630	9640	9630	300
564	20230918	112700	168797500	9610	9610	9610	9610	0
565	20230918	112600	168797500	9610	9610	9610	9610	0
566	20230918	112500	168797500	9610	9610	9610	9610	144
567	20230918	112400	167413660	9620	9620	9620	9620	65
568	20230918	112300	166788360	9630	9630	9630	9630	0
569	20230918	112200	166788360	9630	9630	9630	9630	0
570	20230918	112100	166788360	9630	9630	9630	9630	0
571	20230918	112000	166788360	9630	9630	9630	9630	1
572	20230918	111900	166778730	9630	9630	9630	9630	13
573	20230918	111800	166653540	9630	9630	9630	9630	76
574	20230918	111700	165921660	9630	9640	9640	9630	102
575	20230918	111600	164939380	9640	9620	9640	9620	110
576	20230918	111500	163879180	9630	9630	9630	9630	100
577	20230918	111400	162916180	9640	9630	9640	9630	1017
578	20230918	111300	153112500	9620	9620	9620	9620	166
579	20230918	111200	151515580	9610	9610	9610	9610	0
580	20230918	111100	151515580	9610	9610	9610	9610	0
581	20230918	111000	151515580	9610	9610	9610	9610	0
582	20230918	110900	151515580	9610	9610	9610	9610	26
583	20230918	110800	151265720	9610	9610	9610	9610	100
584	20230918	110700	150304720	9610	9600	9610	9600	240
585	20230918	110600	147998720	9600	9600	9600	9600	0
586	20230918	110500	147998720	9600	9600	9600	9600	0
587	20230918	110400	147998720	9600	9600	9600	9600	0
588	20230918	110300	147998720	9600	9600	9600	9600	0
589	20230918	110200	147998720	9600	9600	9600	9600	0
590	20230918	110100	147998720	9600	9600	9600	9600	0
591	20230918	110000	147998720	9600	9600	9600	9600	0
592	20230918	105900	147998720	9600	9600	9600	9600	5
593	20230918	105800	147950720	9600	9600	9600	9600	3
594	20230918	105700	147921920	9600	9600	9600	9600	7
595	20230918	105600	147854720	9600	9600	9600	9600	17
596	20230918	105500	147691520	9600	9600	9610	9600	35
597	20230918	105400	147355220	9600	9600	9600	9600	281
598	20230918	105300	144657620	9600	9600	9600	9600	5
599	20230918	105200	144609620	9600	9600	9600	9600	459
600	20230918	105100	140203220	9600	9610	9610	9600	182
601	20230918	105000	138454230	9620	9610	9620	9610	8
602	20230918	104900	138377300	9610	9610	9610	9610	44
603	20230918	104800	137954460	9610	9600	9610	9600	87
604	20230918	104700	137118420	9600	9600	9600	9600	3
605	20230918	104600	137089620	9600	9600	9600	9600	5
606	20230918	104500	137041620	9600	9600	9600	9600	6
607	20230918	104400	136984020	9600	9600	9600	9600	5
608	20230918	104300	136936020	9600	9600	9600	9600	3
609	20230918	104200	136907220	9600	9600	9600	9600	6
610	20230918	104100	136849620	9600	9600	9600	9600	5
611	20230918	104000	136801620	9600	9600	9610	9600	1014
612	20230918	103900	127067210	9600	9610	9610	9600	12
613	20230918	103800	126951910	9600	9600	9600	9600	6
614	20230918	103700	126894310	9600	9600	9600	9600	5
615	20230918	103600	126846310	9600	9600	9600	9600	3
616	20230918	103500	126817510	9600	9600	9600	9600	16
617	20230918	103400	126663910	9600	9600	9610	9600	7
618	20230918	103300	126596700	9600	9600	9610	9600	254
619	20230918	103200	124158290	9600	9610	9610	9600	208
620	20230918	103100	122159570	9610	9610	9610	9610	6
621	20230918	103000	122101910	9610	9610	9610	9610	7
622	20230918	102900	122034640	9610	9610	9610	9600	7
623	20230918	102800	121967410	9610	9600	9610	9600	15
624	20230918	102700	121823400	9600	9600	9600	9600	5
625	20230918	102600	121775400	9600	9600	9600	9600	7
626	20230918	102500	121708200	9600	9600	9610	9600	15
627	20230918	102400	121564100	9610	9600	9610	9600	40
628	20230918	102300	121180000	9600	9610	9610	9600	693
629	20230918	102200	114520570	9610	9610	9610	9610	55
630	20230918	102100	113992020	9610	9610	9610	9610	3
631	20230918	102000	113963190	9610	9610	9610	9610	6
632	20230918	101900	113905530	9610	9610	9610	9610	6
633	20230918	101800	113847870	9610	9620	9620	9610	24
634	20230918	101700	113617020	9620	9620	9620	9610	23
635	20230918	101600	113395790	9610	9610	9610	9610	6
636	20230918	101500	113338130	9610	9610	9630	9610	7
637	20230918	101400	113270820	9610	9610	9610	9610	6
638	20230918	101300	113213160	9610	9610	9610	9610	2
639	20230918	101200	113193940	9610	9610	9610	9610	6
640	20230918	101100	113136280	9610	9610	9610	9610	5
641	20230918	101000	113088230	9600	9600	9600	9600	3
642	20230918	100900	113059430	9600	9600	9600	9600	6
643	20230918	100800	113001830	9600	9600	9600	9600	5
644	20230918	100700	112953830	9600	9600	9600	9600	116
645	20230918	100600	111840230	9600	9600	9600	9600	2
646	20230918	100500	111821030	9600	9600	9610	9600	7
647	20230918	100400	111753820	9600	9600	9600	9600	5
648	20230918	100300	111705820	9610	9600	9610	9600	12
649	20230918	100200	111590610	9600	9600	9600	9600	3
650	20230918	100100	111561810	9600	9640	9640	9600	6
651	20230918	100000	111504170	9600	9600	9600	9600	56
652	20230918	095900	110966570	9600	9600	9600	9600	40
653	20230918	095800	110582570	9600	9600	9600	9600	3
654	20230918	095700	110553770	9600	9600	9610	9600	6
655	20230918	095600	110496160	9600	9600	9600	9590	66
656	20230918	095500	109862690	9600	9600	9600	9600	3
657	20230918	095400	109833890	9600	9600	9600	9600	505
658	20230918	095300	104985890	9600	9600	9620	9600	9
659	20230918	095200	104899430	9600	9600	9600	9600	5
660	20230918	095100	104851430	9600	9600	9600	9600	161
661	20230918	095000	103305830	9600	9620	9620	9600	6
662	20230918	094900	103248190	9600	9640	9640	9600	11
663	20230918	094800	103142380	9600	9600	9610	9600	10
664	20230918	094700	103046330	9600	9600	9600	9600	3
665	20230918	094600	103017530	9600	9590	9600	9590	6
666	20230918	094500	102959960	9600	9590	9600	9590	103
667	20230918	094400	101971190	9600	9590	9600	9590	137
668	20230918	094300	100657350	9590	9590	9590	9590	22
669	20230918	094200	100446370	9610	9610	9610	9590	147
670	20230918	094100	99035820	9590	9590	9600	9590	65
671	20230918	094000	98411870	9590	9600	9600	9590	555
672	20230918	093900	93089400	9590	9600	9610	9590	1003
673	20230918	093800	83461800	9600	9610	9620	9600	1543
674	20230918	093700	68645890	9620	9600	9620	9600	9
675	20230918	093600	68559430	9610	9630	9630	9610	458
676	20230918	093500	64156790	9620	9620	9630	9620	51
677	20230918	093400	63666160	9610	9610	9640	9610	29
678	20230918	093300	63387440	9610	9610	9640	9610	27
679	20230918	093200	63127940	9640	9620	9640	9610	14
680	20230918	093100	62993090	9610	9610	9610	9610	36
681	20230918	093000	62647130	9610	9620	9620	9610	22
682	20230918	092900	62435510	9610	9610	9610	9610	3
683	20230918	092800	62406680	9600	9600	9600	9600	5
684	20230918	092700	62358680	9600	9600	9600	9600	6
685	20230918	092600	62301080	9600	9610	9610	9600	16
686	20230918	092500	62147370	9600	9620	9620	9600	479
687	20230918	092400	57544610	9610	9620	9620	9610	104
688	20230918	092300	56544160	9610	9610	9620	9610	7
689	20230918	092200	56476880	9610	9620	9630	9610	89
690	20230918	092100	55620650	9620	9620	9620	9610	593
691	20230918	092000	49916020	9620	9630	9630	9620	156
692	20230918	091900	48414300	9620	9650	9650	9620	627
693	20230918	091800	42371630	9650	9660	9660	9650	682
694	20230918	091700	35789280	9660	9660	9660	9660	2
695	20230918	091600	35769960	9660	9650	9660	9650	6
696	20230918	091500	35712030	9650	9650	9700	9650	25
697	20230918	091400	35469970	9670	9700	9700	9670	406
698	20230918	091300	31538410	9700	9700	9700	9700	23
699	20230918	091200	31315310	9680	9700	9700	9680	100
700	20230918	091100	30346350	9690	9690	9690	9690	26
701	20230918	091000	30094410	9700	9700	9700	9700	34
702	20230918	090900	29764610	9700	9700	9710	9700	313
703	20230918	090800	26725440	9700	9710	9710	9700	650
704	20230918	090700	20416560	9710	9700	9710	9700	6
705	20230918	090600	20358330	9700	9740	9750	9700	195
706	20230918	090500	18458050	9730	9730	9740	9680	60
707	20230918	090400	17874180	9650	9660	9660	9650	22
708	20230918	090300	17661740	9620	9700	9700	9620	1050
709	20230918	090200	7539690	9700	9700	9700	9700	0
710	20230918	090100	7539690	9700	9720	9720	9680	421
711	20230918	090000	3459910	9710	9760	9760	9710	355