KissMeData/163730/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200100	935783970	9790	9790	9790	9790	1289
3	20230919	200000	935783970	9790	9790	9790	9790	0
4	20230919	195900	935783970	9790	9790	9790	9790	0
5	20230919	195800	935783970	9790	9790	9790	9790	0
6	20230919	195700	935783970	9790	9790	9790	9790	0
7	20230919	195600	935783970	9790	9790	9790	9790	0
8	20230919	195500	935783970	9790	9790	9790	9790	0
9	20230919	195400	935783970	9790	9790	9790	9790	0
10	20230919	195300	935783970	9790	9790	9790	9790	0
11	20230919	195200	935783970	9790	9790	9790	9790	0
12	20230919	195100	935783970	9790	9790	9790	9790	0
13	20230919	195000	935783970	9790	9790	9790	9790	0
14	20230919	194900	935783970	9790	9790	9790	9790	0
15	20230919	194800	935783970	9790	9790	9790	9790	0
16	20230919	194700	935783970	9790	9790	9790	9790	0
17	20230919	194600	935783970	9790	9790	9790	9790	0
18	20230919	194500	935783970	9790	9790	9790	9790	0
19	20230919	194400	935783970	9790	9790	9790	9790	0
20	20230919	194300	935783970	9790	9790	9790	9790	0
21	20230919	194200	935783970	9790	9790	9790	9790	0
22	20230919	194100	935783970	9790	9790	9790	9790	0
23	20230919	194000	935783970	9790	9790	9790	9790	0
24	20230919	193900	935783970	9790	9790	9790	9790	0
25	20230919	193800	935783970	9790	9790	9790	9790	0
26	20230919	193700	935783970	9790	9790	9790	9790	0
27	20230919	193600	935783970	9790	9790	9790	9790	0
28	20230919	193500	935783970	9790	9790	9790	9790	0
29	20230919	193400	935783970	9790	9790	9790	9790	0
30	20230919	193300	935783970	9790	9790	9790	9790	0
31	20230919	193200	935783970	9790	9790	9790	9790	0
32	20230919	193100	935783970	9790	9790	9790	9790	1289
33	20230919	193000	935783970	9790	9790	9790	9790	0
34	20230919	192900	935783970	9790	9790	9790	9790	0
35	20230919	192800	935783970	9790	9790	9790	9790	0
36	20230919	192700	935783970	9790	9790	9790	9790	0
37	20230919	192600	935783970	9790	9790	9790	9790	0
38	20230919	192500	935783970	9790	9790	9790	9790	0
39	20230919	192400	935783970	9790	9790	9790	9790	0
40	20230919	192300	935783970	9790	9790	9790	9790	0
41	20230919	192200	935783970	9790	9790	9790	9790	0
42	20230919	192100	935783970	9790	9790	9790	9790	0
43	20230919	192000	935783970	9790	9790	9790	9790	0
44	20230919	191900	935783970	9790	9790	9790	9790	0
45	20230919	191800	935783970	9790	9790	9790	9790	0
46	20230919	191700	935783970	9790	9790	9790	9790	0
47	20230919	191600	935783970	9790	9790	9790	9790	0
48	20230919	191500	935783970	9790	9790	9790	9790	0
49	20230919	191400	935783970	9790	9790	9790	9790	0
50	20230919	191300	935783970	9790	9790	9790	9790	0
51	20230919	191200	935783970	9790	9790	9790	9790	0
52	20230919	191100	935783970	9790	9790	9790	9790	0
53	20230919	191000	935783970	9790	9790	9790	9790	0
54	20230919	190900	935783970	9790	9790	9790	9790	0
55	20230919	190800	935783970	9790	9790	9790	9790	0
56	20230919	190700	935783970	9790	9790	9790	9790	0
57	20230919	190600	935783970	9790	9790	9790	9790	0
58	20230919	190500	935783970	9790	9790	9790	9790	0
59	20230919	190400	935783970	9790	9790	9790	9790	0
60	20230919	190300	935783970	9790	9790	9790	9790	0
61	20230919	190200	935783970	9790	9790	9790	9790	0
62	20230919	190100	935783970	9790	9790	9790	9790	1289
63	20230919	190000	935783970	9790	9790	9790	9790	0
64	20230919	185900	935783970	9790	9790	9790	9790	0
65	20230919	185800	935783970	9790	9790	9790	9790	0
66	20230919	185700	935783970	9790	9790	9790	9790	0
67	20230919	185600	935783970	9790	9790	9790	9790	0
68	20230919	185500	935783970	9790	9790	9790	9790	0
69	20230919	185400	935783970	9790	9790	9790	9790	0
70	20230919	185300	935783970	9790	9790	9790	9790	0
71	20230919	185200	935783970	9790	9790	9790	9790	0
72	20230919	185100	935783970	9790	9790	9790	9790	0
73	20230919	185000	935783970	9790	9790	9790	9790	0
74	20230919	184900	935783970	9790	9790	9790	9790	0
75	20230919	184800	935783970	9790	9790	9790	9790	0
76	20230919	184700	935783970	9790	9790	9790	9790	0
77	20230919	184600	935783970	9790	9790	9790	9790	0
78	20230919	184500	935783970	9790	9790	9790	9790	0
79	20230919	184400	935783970	9790	9790	9790	9790	0
80	20230919	184300	935783970	9790	9790	9790	9790	0
81	20230919	184200	935783970	9790	9790	9790	9790	0
82	20230919	184100	935783970	9790	9790	9790	9790	0
83	20230919	184000	935783970	9790	9790	9790	9790	0
84	20230919	183900	935783970	9790	9790	9790	9790	0
85	20230919	183800	935783970	9790	9790	9790	9790	0
86	20230919	183700	935783970	9790	9790	9790	9790	0
87	20230919	183600	935783970	9790	9790	9790	9790	0
88	20230919	183500	935783970	9790	9790	9790	9790	0
89	20230919	183400	935783970	9790	9790	9790	9790	0
90	20230919	183300	935783970	9790	9790	9790	9790	0
91	20230919	183200	935783970	9790	9790	9790	9790	0
92	20230919	183100	935783970	9790	9790	9790	9790	1289
93	20230919	183000	935783970	9790	9790	9790	9790	0
94	20230919	182900	935783970	9790	9790	9790	9790	0
95	20230919	182800	935783970	9790	9790	9790	9790	0
96	20230919	182700	935783970	9790	9790	9790	9790	0
97	20230919	182600	935783970	9790	9790	9790	9790	0
98	20230919	182500	935783970	9790	9790	9790	9790	0
99	20230919	182400	935783970	9790	9790	9790	9790	0
100	20230919	182300	935783970	9790	9790	9790	9790	0
101	20230919	182200	935783970	9790	9790	9790	9790	0
102	20230919	182100	935783970	9790	9790	9790	9790	0
103	20230919	182000	935783970	9790	9790	9790	9790	0
104	20230919	181900	935783970	9790	9790	9790	9790	0
105	20230919	181800	935783970	9790	9790	9790	9790	0
106	20230919	181700	935783970	9790	9790	9790	9790	0
107	20230919	181600	935783970	9790	9790	9790	9790	0
108	20230919	181500	935783970	9790	9790	9790	9790	0
109	20230919	181400	935783970	9790	9790	9790	9790	0
110	20230919	181300	935783970	9790	9790	9790	9790	0
111	20230919	181200	935783970	9790	9790	9790	9790	0
112	20230919	181100	935783970	9790	9790	9790	9790	0
113	20230919	181000	935783970	9790	9790	9790	9790	0
114	20230919	180900	935783970	9790	9790	9790	9790	0
115	20230919	180800	935783970	9790	9790	9790	9790	0
116	20230919	180700	935783970	9790	9790	9790	9790	0
117	20230919	180600	935783970	9790	9790	9790	9790	0
118	20230919	180500	935783970	9790	9790	9790	9790	0
119	20230919	180400	935783970	9790	9790	9790	9790	0
120	20230919	180300	935783970	9790	9790	9790	9790	0
121	20230919	180200	935783970	9790	9790	9790	9790	0
122	20230919	180100	935783970	9790	9790	9790	9790	1289
123	20230919	180000	935783970	9790	9790	9790	9790	0
124	20230919	175900	935783970	9790	9790	9790	9790	0
125	20230919	175800	935783970	9790	9790	9790	9790	0
126	20230919	175700	935783970	9790	9790	9790	9790	0
127	20230919	175600	935783970	9790	9790	9790	9790	0
128	20230919	175500	935783970	9790	9790	9790	9790	0
129	20230919	175400	935783970	9790	9790	9790	9790	0
130	20230919	175300	935783970	9790	9790	9790	9790	0
131	20230919	175200	935783970	9790	9790	9790	9790	0
132	20230919	175100	935783970	9790	9790	9790	9790	0
133	20230919	175000	935783970	9790	9790	9790	9790	0
134	20230919	174900	935783970	9790	9790	9790	9790	0
135	20230919	174800	935783970	9790	9790	9790	9790	0
136	20230919	174700	935783970	9790	9790	9790	9790	0
137	20230919	174600	935783970	9790	9790	9790	9790	0
138	20230919	174500	935783970	9790	9790	9790	9790	0
139	20230919	174400	935783970	9790	9790	9790	9790	0
140	20230919	174300	935783970	9790	9790	9790	9790	0
141	20230919	174200	935783970	9790	9790	9790	9790	0
142	20230919	174100	935783970	9790	9790	9790	9790	0
143	20230919	174000	935783970	9790	9790	9790	9790	0
144	20230919	173900	935783970	9790	9790	9790	9790	0
145	20230919	173800	935783970	9790	9790	9790	9790	0
146	20230919	173700	935783970	9790	9790	9790	9790	0
147	20230919	173600	935783970	9790	9790	9790	9790	0
148	20230919	173500	935783970	9790	9790	9790	9790	0
149	20230919	173400	935783970	9790	9790	9790	9790	0
150	20230919	173300	935783970	9790	9790	9790	9790	0
151	20230919	173200	935783970	9790	9790	9790	9790	0
152	20230919	173100	935783970	9790	9790	9790	9790	1289
153	20230919	173000	935783970	9790	9790	9790	9790	0
154	20230919	172900	935783970	9790	9790	9790	9790	0
155	20230919	172800	935783970	9790	9790	9790	9790	0
156	20230919	172700	935783970	9790	9790	9790	9790	0
157	20230919	172600	935783970	9790	9790	9790	9790	0
158	20230919	172500	935783970	9790	9790	9790	9790	0
159	20230919	172400	935783970	9790	9790	9790	9790	0
160	20230919	172300	935783970	9790	9790	9790	9790	0
161	20230919	172200	935783970	9790	9790	9790	9790	0
162	20230919	172100	935783970	9790	9790	9790	9790	0
163	20230919	172000	935783970	9790	9790	9790	9790	0
164	20230919	171900	935783970	9790	9790	9790	9790	0
165	20230919	171800	935783970	9790	9790	9790	9790	0
166	20230919	171700	935783970	9790	9790	9790	9790	0
167	20230919	171600	935783970	9790	9790	9790	9790	0
168	20230919	171500	935783970	9790	9790	9790	9790	0
169	20230919	171400	935783970	9790	9790	9790	9790	0
170	20230919	171300	935783970	9790	9790	9790	9790	0
171	20230919	171200	935783970	9790	9790	9790	9790	0
172	20230919	171100	935783970	9790	9790	9790	9790	0
173	20230919	171000	935783970	9790	9790	9790	9790	0
174	20230919	170900	935783970	9790	9790	9790	9790	0
175	20230919	170800	935783970	9790	9790	9790	9790	0
176	20230919	170700	935783970	9790	9790	9790	9790	0
177	20230919	170600	935783970	9790	9790	9790	9790	0
178	20230919	170500	935783970	9790	9790	9790	9790	0
179	20230919	170400	935783970	9790	9790	9790	9790	0
180	20230919	170300	935783970	9790	9790	9790	9790	0
181	20230919	170200	935783970	9790	9790	9790	9790	0
182	20230919	170100	935783970	9790	9790	9790	9790	1289
183	20230919	170000	935783970	9790	9790	9790	9790	0
184	20230919	165900	935783970	9790	9790	9790	9790	0
185	20230919	165800	935783970	9790	9790	9790	9790	0
186	20230919	165700	935783970	9790	9790	9790	9790	0
187	20230919	165600	935783970	9790	9790	9790	9790	0
188	20230919	165500	935783970	9790	9790	9790	9790	0
189	20230919	165400	935783970	9790	9790	9790	9790	0
190	20230919	165300	935783970	9790	9790	9790	9790	0
191	20230919	165200	935783970	9790	9790	9790	9790	0
192	20230919	165100	935783970	9790	9790	9790	9790	0
193	20230919	165000	935783970	9790	9790	9790	9790	0
194	20230919	164900	935783970	9790	9790	9790	9790	0
195	20230919	164800	935783970	9790	9790	9790	9790	0
196	20230919	164700	935783970	9790	9790	9790	9790	0
197	20230919	164600	935783970	9790	9790	9790	9790	0
198	20230919	164500	935783970	9790	9790	9790	9790	0
199	20230919	164400	935783970	9790	9790	9790	9790	0
200	20230919	164300	935783970	9790	9790	9790	9790	0
201	20230919	164200	935783970	9790	9790	9790	9790	0
202	20230919	164100	935783970	9790	9790	9790	9790	0
203	20230919	164000	935783970	9790	9790	9790	9790	0
204	20230919	163900	935783970	9790	9790	9790	9790	0
205	20230919	163800	935783970	9790	9790	9790	9790	0
206	20230919	163700	935783970	9790	9790	9790	9790	0
207	20230919	163600	935783970	9790	9790	9790	9790	0
208	20230919	163500	935783970	9790	9790	9790	9790	0
209	20230919	163400	935783970	9790	9790	9790	9790	0
210	20230919	163300	935783970	9790	9790	9790	9790	0
211	20230919	163200	935783970	9790	9790	9790	9790	0
212	20230919	163100	935783970	9790	9790	9790	9790	1289
213	20230919	163000	935783970	9790	9790	9790	9790	0
214	20230919	162900	935783970	9790	9790	9790	9790	0
215	20230919	162800	935783970	9790	9790	9790	9790	0
216	20230919	162700	935783970	9790	9790	9790	9790	0
217	20230919	162600	935783970	9790	9790	9790	9790	0
218	20230919	162500	935783970	9790	9790	9790	9790	0
219	20230919	162400	935783970	9790	9790	9790	9790	0
220	20230919	162300	935783970	9790	9790	9790	9790	0
221	20230919	162200	935783970	9790	9790	9790	9790	0
222	20230919	162100	935783970	9790	9790	9790	9790	0
223	20230919	162000	935783970	9790	9790	9790	9790	0
224	20230919	161900	935783970	9790	9790	9790	9790	0
225	20230919	161800	935783970	9790	9790	9790	9790	0
226	20230919	161700	935783970	9790	9790	9790	9790	0
227	20230919	161600	935783970	9790	9790	9790	9790	0
228	20230919	161500	935783970	9790	9790	9790	9790	0
229	20230919	161400	935783970	9790	9790	9790	9790	0
230	20230919	161300	935783970	9790	9790	9790	9790	0
231	20230919	161200	935783970	9790	9790	9790	9790	0
232	20230919	161100	935783970	9790	9790	9790	9790	0
233	20230919	161000	935783970	9790	9790	9790	9790	0
234	20230919	160900	935783970	9790	9790	9790	9790	0
235	20230919	160800	935783970	9790	9790	9790	9790	0
236	20230919	160700	935783970	9790	9790	9790	9790	0
237	20230919	160600	935783970	9790	9790	9790	9790	0
238	20230919	160500	935783970	9790	9790	9790	9790	0
239	20230919	160400	935783970	9790	9790	9790	9790	0
240	20230919	160300	935783970	9790	9790	9790	9790	0
241	20230919	160200	935783970	9790	9790	9790	9790	0
242	20230919	160100	935783970	9790	9790	9790	9790	1289
243	20230919	160000	935783970	9790	9790	9790	9790	0
244	20230919	155900	935783970	9790	9790	9790	9790	0
245	20230919	155800	935783970	9790	9790	9790	9790	0
246	20230919	155700	935783970	9790	9790	9790	9790	0
247	20230919	155600	935783970	9790	9790	9790	9790	0
248	20230919	155500	935783970	9790	9790	9790	9790	0
249	20230919	155400	935783970	9790	9790	9790	9790	0
250	20230919	155300	935783970	9790	9790	9790	9790	0
251	20230919	155200	935783970	9790	9790	9790	9790	0
252	20230919	155100	935783970	9790	9790	9790	9790	0
253	20230919	155000	935783970	9790	9790	9790	9790	0
254	20230919	154900	935783970	9790	9790	9790	9790	0
255	20230919	154800	935783970	9790	9790	9790	9790	0
256	20230919	154700	935783970	9790	9790	9790	9790	0
257	20230919	154600	935783970	9790	9790	9790	9790	0
258	20230919	154500	935783970	9790	9790	9790	9790	0
259	20230919	154400	935783970	9790	9790	9790	9790	0
260	20230919	154300	935783970	9790	9790	9790	9790	0
261	20230919	154200	935783970	9790	9790	9790	9790	0
262	20230919	154100	935783970	9790	9790	9790	9790	0
263	20230919	154000	935783970	9790	9790	9790	9790	0
264	20230919	153900	935783970	9790	9790	9790	9790	0
265	20230919	153800	935783970	9790	9790	9790	9790	0
266	20230919	153700	935783970	9790	9790	9790	9790	0
267	20230919	153600	935783970	9790	9790	9790	9790	0
268	20230919	153500	935783970	9790	9790	9790	9790	0
269	20230919	153400	935783970	9790	9790	9790	9790	0
270	20230919	153300	935783970	9790	9790	9790	9790	0
271	20230919	153200	935783970	9790	9790	9790	9790	0
272	20230919	153100	935783970	9790	9790	9790	9790	1289
273	20230919	153000	935783970	9790	9790	9790	9790	1289
274	20230919	152900	923164660	9680	9680	9680	9680	0
275	20230919	152800	923164660	9680	9680	9680	9680	0
276	20230919	152700	923164660	9680	9680	9680	9680	0
277	20230919	152600	923164660	9680	9680	9680	9680	0
278	20230919	152500	923164660	9680	9680	9680	9680	0
279	20230919	152400	923164660	9680	9680	9680	9680	0
280	20230919	152300	923164660	9680	9680	9680	9680	0
281	20230919	152200	923164660	9680	9680	9680	9680	0
282	20230919	152100	923164660	9680	9680	9680	9680	0
283	20230919	152000	923164660	9680	9680	9680	9680	0
284	20230919	151900	923164660	9680	9640	9690	9640	809
285	20230919	151800	915333000	9640	9630	9640	9630	41
286	20230919	151700	914937930	9630	9640	9640	9630	105
287	20230919	151600	913925780	9640	9640	9640	9640	20
288	20230919	151500	913732980	9650	9610	9650	9600	167
289	20230919	151400	912128230	9610	9650	9650	9610	49
290	20230919	151300	911656000	9660	9610	9660	9600	1785
291	20230919	151200	894427170	9620	9620	9620	9620	20
292	20230919	151100	894234770	9620	9620	9630	9620	51
293	20230919	151000	893744040	9620	9630	9630	9620	80
294	20230919	150900	892973940	9630	9630	9630	9630	35
295	20230919	150800	892636890	9630	9630	9630	9630	0
296	20230919	150700	892636890	9630	9630	9630	9630	0
297	20230919	150600	892636890	9630	9630	9630	9630	0
298	20230919	150500	892636890	9630	9630	9630	9630	0
299	20230919	150400	892636890	9630	9630	9630	9630	0
300	20230919	150300	892636890	9630	9630	9630	9630	0
301	20230919	150200	892636890	9630	9630	9630	9630	0
302	20230919	150100	892636890	9630	9630	9630	9630	0
303	20230919	150000	892636890	9630	9620	9630	9620	25
304	20230919	145900	892396150	9580	9590	9590	9580	594
305	20230919	145800	886703420	9620	9620	9620	9620	0
306	20230919	145700	886703420	9620	9620	9620	9620	0
307	20230919	145600	886703420	9620	9620	9620	9620	0
308	20230919	145500	886703420	9620	9620	9620	9620	0
309	20230919	145400	886703420	9620	9620	9620	9620	3
310	20230919	145300	886674560	9620	9590	9620	9580	104
311	20230919	145200	885677240	9590	9590	9590	9590	2
312	20230919	145100	885658060	9590	9590	9590	9590	13
313	20230919	145000	885533390	9620	9620	9620	9620	0
314	20230919	144900	885533390	9620	9620	9620	9620	0
315	20230919	144800	885533390	9620	9620	9620	9620	2
316	20230919	144700	885514150	9580	9580	9580	9570	66
317	20230919	144600	884881970	9630	9630	9630	9630	0
318	20230919	144500	884881970	9630	9630	9630	9630	8
319	20230919	144400	884804930	9570	9580	9580	9570	1196
320	20230919	144300	873352610	9640	9580	9640	9580	35
321	20230919	144200	873017250	9640	9640	9640	9640	5
322	20230919	144100	872969050	9650	9650	9650	9650	0
323	20230919	144000	872969050	9650	9650	9650	9650	0
324	20230919	143900	872969050	9650	9650	9650	9650	0
325	20230919	143800	872969050	9650	9650	9650	9650	262
326	20230919	143700	870440750	9650	9650	9650	9650	0
327	20230919	143600	870440750	9650	9630	9650	9630	75
328	20230919	143500	869718270	9630	9590	9640	9590	327
329	20230919	143400	866575790	9600	9600	9600	9590	493
330	20230919	143300	861843170	9600	9600	9600	9600	1
331	20230919	143200	861833570	9580	9580	9580	9580	0
332	20230919	143100	861833570	9580	9610	9610	9580	807
333	20230919	143000	854090060	9600	9600	9600	9600	0
334	20230919	142900	854090060	9600	9600	9600	9600	0
335	20230919	142800	854090060	9600	9600	9600	9600	214
336	20230919	142700	852035660	9600	9600	9600	9600	689
337	20230919	142600	845421260	9640	9640	9640	9640	2
338	20230919	142500	845401980	9600	9600	9600	9600	2
339	20230919	142400	845382780	9600	9650	9650	9600	5399
340	20230919	142300	793551580	9660	9660	9660	9660	0
341	20230919	142200	793551580	9660	9650	9660	9640	570
342	20230919	142100	788048860	9650	9650	9650	9650	0
343	20230919	142000	788048860	9650	9640	9650	9640	6
344	20230919	141900	787991000	9640	9610	9640	9600	193
345	20230919	141800	786135250	9610	9610	9610	9610	14
346	20230919	141700	786000710	9610	9610	9610	9610	37
347	20230919	141600	785645140	9610	9610	9610	9610	0
348	20230919	141500	785645140	9610	9610	9610	9610	12
349	20230919	141400	785529820	9600	9600	9600	9600	497
350	20230919	141300	780758620	9610	9610	9610	9610	11
351	20230919	141200	780652910	9610	9610	9610	9610	0
352	20230919	141100	780652910	9610	9610	9610	9610	15
353	20230919	141000	780508760	9610	9630	9630	9600	2311
354	20230919	140900	758301060	9630	9630	9640	9630	114
355	20230919	140800	757203230	9630	9630	9630	9630	2
356	20230919	140700	757183970	9640	9640	9640	9640	400
357	20230919	140600	753327970	9640	9640	9640	9640	0
358	20230919	140500	753327970	9640	9640	9640	9640	1
359	20230919	140400	753318330	9650	9650	9650	9650	679
360	20230919	140300	746765980	9650	9650	9650	9650	0
361	20230919	140200	746765980	9650	9650	9650	9650	1
362	20230919	140100	746756330	9660	9660	9660	9660	0
363	20230919	140000	746756330	9660	9660	9660	9660	0
364	20230919	135900	746756330	9660	9660	9660	9660	0
365	20230919	135800	746756330	9660	9660	9660	9660	0
366	20230919	135700	746756330	9660	9620	9660	9620	7
367	20230919	135600	746688950	9620	9620	9620	9620	6
368	20230919	135500	746631230	9660	9660	9660	9660	0
369	20230919	135400	746631230	9660	9660	9660	9660	0
370	20230919	135300	746631230	9660	9660	9660	9660	0
371	20230919	135200	746631230	9660	9660	9660	9660	0
372	20230919	135100	746631230	9660	9660	9660	9660	4
373	20230919	135000	746592590	9660	9660	9660	9650	97
374	20230919	134900	745655670	9670	9670	9670	9670	49
375	20230919	134800	745181840	9670	9670	9670	9670	1
376	20230919	134700	745172170	9610	9610	9610	9610	0
377	20230919	134600	745172170	9610	9610	9610	9610	0
378	20230919	134500	745172170	9610	9620	9620	9610	248
379	20230919	134400	742788680	9620	9620	9620	9620	17
380	20230919	134300	742625140	9670	9670	9670	9670	0
381	20230919	134200	742625140	9670	9670	9670	9670	0
382	20230919	134100	742625140	9670	9670	9670	9670	0
383	20230919	134000	742625140	9670	9670	9670	9670	0
384	20230919	133900	742625140	9670	9630	9690	9630	248
385	20230919	133800	740229700	9630	9620	9630	9620	17
386	20230919	133700	740066150	9620	9620	9620	9620	3
387	20230919	133600	740037290	9630	9630	9630	9630	0
388	20230919	133500	740037290	9630	9630	9630	9630	65
389	20230919	133400	739411340	9630	9630	9630	9630	10
390	20230919	133300	739315040	9630	9630	9630	9630	21
391	20230919	133200	739112810	9600	9600	9600	9600	358
392	20230919	133100	735676010	9600	9600	9600	9600	0
393	20230919	133000	735676010	9600	9600	9600	9600	592
394	20230919	132900	729992810	9600	9600	9600	9600	46
395	20230919	132800	729551210	9630	9630	9630	9630	0
396	20230919	132700	729551210	9630	9630	9630	9630	0
397	20230919	132600	729551210	9630	9630	9630	9630	0
398	20230919	132500	729551210	9630	9630	9630	9630	0
399	20230919	132400	729551210	9630	9630	9630	9630	0
400	20230919	132300	729551210	9630	9630	9630	9630	0
401	20230919	132200	729551210	9630	9610	9630	9610	55
402	20230919	132100	729021780	9610	9610	9610	9610	0
403	20230919	132000	729021780	9610	9610	9610	9610	0
404	20230919	131900	729021780	9610	9610	9610	9610	0
405	20230919	131800	729021780	9610	9610	9610	9610	0
406	20230919	131700	729021780	9610	9610	9610	9610	13
407	20230919	131600	728896850	9600	9600	9600	9600	0
408	20230919	131500	728896850	9600	9590	9600	9590	20
409	20230919	131400	728705040	9590	9590	9600	9580	502
410	20230919	131300	723890220	9630	9630	9630	9630	0
411	20230919	131200	723890220	9630	9630	9630	9630	0
412	20230919	131100	723890220	9630	9630	9630	9630	0
413	20230919	131000	723890220	9630	9630	9630	9630	1
414	20230919	130900	723880590	9580	9580	9580	9580	242
415	20230919	130800	721562230	9580	9580	9580	9580	0
416	20230919	130700	721562230	9580	9580	9580	9580	227
417	20230919	130600	719387570	9580	9600	9600	9580	2376
418	20230919	130500	696624940	9620	9620	9620	9620	1
419	20230919	130400	696615320	9580	9580	9580	9580	0
420	20230919	130300	696615320	9580	9590	9590	9580	126
421	20230919	130200	695407040	9600	9600	9600	9600	0
422	20230919	130100	695407040	9600	9600	9600	9600	0
423	20230919	130000	695407040	9600	9600	9600	9600	0
424	20230919	125900	695407040	9600	9590	9600	9580	56
425	20230919	125800	694870430	9580	9600	9600	9580	436
426	20230919	125700	690693290	9590	9590	9590	9590	5
427	20230919	125600	690645340	9590	9630	9630	9590	61
428	20230919	125500	690060110	9610	9610	9610	9580	170
429	20230919	125400	688431180	9630	9630	9630	9630	0
430	20230919	125300	688431180	9630	9590	9630	9590	103
431	20230919	125200	687443330	9590	9590	9590	9590	1
432	20230919	125100	687433740	9580	9580	9580	9580	563
433	20230919	125000	682040200	9580	9610	9610	9580	1522
434	20230919	124900	667432930	9610	9610	9610	9610	0
435	20230919	124800	667432930	9610	9610	9610	9610	0
436	20230919	124700	667432930	9610	9620	9620	9610	66
437	20230919	124600	666798570	9640	9640	9640	9640	1
438	20230919	124500	666788930	9610	9610	9610	9610	0
439	20230919	124400	666788930	9610	9610	9610	9610	0
440	20230919	124300	666788930	9610	9610	9610	9610	0
441	20230919	124200	666788930	9610	9610	9610	9610	0
442	20230919	124100	666788930	9610	9610	9610	9610	0
443	20230919	124000	666788930	9610	9610	9610	9610	0
444	20230919	123900	666788930	9610	9610	9610	9610	0
445	20230919	123800	666788930	9610	9610	9610	9610	0
446	20230919	123700	666788930	9610	9610	9610	9610	0
447	20230919	123600	666788930	9610	9610	9610	9610	0
448	20230919	123500	666788930	9610	9610	9610	9610	0
449	20230919	123400	666788930	9610	9610	9610	9610	0
450	20230919	123300	666788930	9610	9610	9610	9610	0
451	20230919	123200	666788930	9610	9610	9610	9610	0
452	20230919	123100	666788930	9610	9610	9610	9610	0
453	20230919	123000	666788930	9610	9610	9610	9610	0
454	20230919	122900	666788930	9610	9610	9610	9610	0
455	20230919	122800	666788930	9610	9620	9620	9610	122
456	20230919	122700	665615410	9620	9610	9620	9610	16
457	20230919	122600	665461640	9610	9610	9610	9610	0
458	20230919	122500	665461640	9610	9610	9610	9610	0
459	20230919	122400	665461640	9610	9620	9620	9610	481
460	20230919	122300	660835190	9620	9620	9620	9620	0
461	20230919	122200	660835190	9620	9620	9620	9620	0
462	20230919	122100	660835190	9620	9620	9620	9620	26
463	20230919	122000	660585070	9640	9640	9640	9640	0
464	20230919	121900	660585070	9640	9640	9640	9640	2
465	20230919	121800	660565790	9640	9640	9640	9640	0
466	20230919	121700	660565790	9640	9620	9640	9620	12
467	20230919	121600	660450330	9640	9640	9640	9640	0
468	20230919	121500	660450330	9640	9640	9640	9640	4
469	20230919	121400	660411770	9630	9630	9630	9630	1
470	20230919	121300	660402140	9630	9630	9630	9630	61
471	20230919	121200	659814710	9640	9640	9640	9640	0
472	20230919	121100	659814710	9640	9640	9640	9640	0
473	20230919	121000	659814710	9640	9640	9640	9640	0
474	20230919	120900	659814710	9640	9640	9640	9640	0
475	20230919	120800	659814710	9640	9640	9640	9640	10
476	20230919	120700	659718310	9610	9610	9610	9610	24
477	20230919	120600	659487670	9640	9640	9640	9640	1
478	20230919	120500	659478030	9640	9640	9640	9640	0
479	20230919	120400	659478030	9640	9640	9640	9640	1
480	20230919	120300	659468390	9610	9610	9610	9610	0
481	20230919	120200	659468390	9610	9610	9610	9610	2
482	20230919	120100	659449170	9610	9610	9610	9610	20
483	20230919	120000	659256970	9610	9610	9610	9610	1
484	20230919	115900	659247360	9600	9610	9610	9600	19
485	20230919	115800	659064880	9610	9640	9640	9610	38
486	20230919	115700	658699520	9650	9600	9650	9600	37
487	20230919	115600	658343420	9660	9660	9660	9600	14
488	20230919	115500	658208520	9660	9650	9660	9600	54
489	20230919	115400	657688240	9640	9640	9650	9600	75
490	20230919	115300	656966310	9650	9640	9650	9600	77
491	20230919	115200	656225990	9650	9600	9650	9600	705
492	20230919	115100	649457090	9600	9600	9600	9590	18
493	20230919	115000	649284410	9600	9570	9600	9560	691
494	20230919	114900	642668230	9570	9620	9620	9570	3402
495	20230919	114800	610007110	9630	9630	9630	9620	23
496	20230919	114700	609785740	9630	9630	9630	9620	1436
497	20230919	114600	595961500	9630	9630	9640	9630	138
498	20230919	114500	594631450	9630	9650	9650	9630	251
499	20230919	114400	592212020	9650	9640	9650	9640	17
500	20230919	114300	592048120	9640	9640	9640	9640	10
501	20230919	114200	591951720	9640	9640	9640	9640	10
502	20230919	114100	591855320	9640	9650	9650	9630	239
503	20230919	114000	589551550	9640	9650	9650	9640	87
504	20230919	113900	588712170	9650	9650	9650	9650	0
505	20230919	113800	588712170	9650	9680	9680	9650	4
506	20230919	113700	588673540	9690	9690	9690	9690	10
507	20230919	113600	588576640	9690	9690	9690	9690	10
508	20230919	113500	588479740	9690	9690	9690	9690	0
509	20230919	113400	588479740	9690	9690	9690	9690	1
510	20230919	113300	588470050	9640	9690	9690	9640	2
511	20230919	113200	588450720	9640	9640	9640	9640	0
512	20230919	113100	588450720	9640	9640	9640	9640	0
513	20230919	113000	588450720	9640	9650	9650	9630	513
514	20230919	112900	583507360	9650	9650	9650	9650	4
515	20230919	112800	583468760	9630	9650	9650	9630	9875
516	20230919	112700	488274690	9650	9650	9650	9650	0
517	20230919	112600	488274690	9650	9640	9650	9640	252
518	20230919	112500	485845400	9650	9650	9650	9650	1
519	20230919	112400	485835750	9650	9650	9650	9640	221
520	20230919	112300	483703980	9650	9650	9650	9640	36
521	20230919	112200	483356690	9640	9650	9650	9640	650
522	20230919	112100	477085230	9700	9700	9700	9700	0
523	20230919	112000	477085230	9700	9700	9700	9700	0
524	20230919	111900	477085230	9700	9700	9700	9700	0
525	20230919	111800	477085230	9700	9700	9700	9700	0
526	20230919	111700	477085230	9700	9700	9700	9700	107
527	20230919	111600	476047330	9700	9700	9700	9700	0
528	20230919	111500	476047330	9700	9700	9700	9700	0
529	20230919	111400	476047330	9700	9700	9700	9700	0
530	20230919	111300	476047330	9700	9650	9700	9650	54
531	20230919	111200	475525160	9680	9680	9680	9680	1
532	20230919	111100	475515480	9680	9680	9680	9680	3
533	20230919	111000	475486440	9630	9680	9680	9630	189
534	20230919	110900	473664640	9690	9690	9690	9690	0
535	20230919	110800	473664640	9690	9690	9690	9690	100
536	20230919	110700	472695640	9690	9690	9690	9690	0
537	20230919	110600	472695640	9690	9690	9690	9690	1
538	20230919	110500	472685950	9700	9700	9700	9700	0
539	20230919	110400	472685950	9700	9700	9700	9700	1
540	20230919	110300	472676250	9690	9690	9690	9690	1
541	20230919	110200	472666560	9690	9690	9690	9690	81
542	20230919	110100	471881670	9690	9690	9690	9690	3
543	20230919	110000	471852600	9630	9690	9690	9630	834
544	20230919	105900	463812720	9630	9660	9660	9630	2209
545	20230919	105800	442498450	9700	9700	9700	9700	1
546	20230919	105700	442488750	9700	9680	9700	9670	341
547	20230919	105600	439188120	9680	9700	9700	9650	10140
548	20230919	105500	340916320	9700	9700	9700	9700	375
549	20230919	105400	337278820	9700	9710	9710	9700	1620
550	20230919	105300	321564770	9710	9700	9710	9700	49
551	20230919	105200	321089070	9700	9710	9710	9700	111
552	20230919	105100	320011370	9710	9710	9710	9710	0
553	20230919	105000	320011370	9710	9710	9710	9710	0
554	20230919	104900	320011370	9710	9710	9710	9710	0
555	20230919	104800	320011370	9710	9700	9720	9700	130
556	20230919	104700	318748090	9700	9700	9700	9700	0
557	20230919	104600	318748090	9700	9700	9700	9700	0
558	20230919	104500	318748090	9700	9720	9720	9700	198
559	20230919	104400	316827390	9720	9700	9720	9700	2030
560	20230919	104300	297096390	9700	9700	9700	9690	43
561	20230919	104200	296679660	9700	9700	9700	9700	0
562	20230919	104100	296679660	9700	9690	9700	9690	127
563	20230919	104000	295449010	9690	9690	9690	9690	10
564	20230919	103900	295352110	9720	9690	9720	9690	62
565	20230919	103800	294751240	9690	9720	9720	9690	1238
566	20230919	103700	282744870	9720	9720	9720	9700	3976
567	20230919	103600	244146210	9720	9710	9720	9710	3025
568	20230919	103500	214773450	9710	9750	9750	9710	665
569	20230919	103400	208313740	9760	9760	9760	9760	0
570	20230919	103300	208313740	9760	9760	9760	9760	0
571	20230919	103200	208313740	9760	9760	9760	9760	23
572	20230919	103100	208089260	9760	9760	9760	9760	0
573	20230919	103000	208089260	9760	9760	9760	9760	0
574	20230919	102900	208089260	9760	9760	9760	9760	2
575	20230919	102800	208069740	9760	9720	9760	9710	39
576	20230919	102700	207689870	9720	9770	9770	9710	952
577	20230919	102600	198443590	9720	9720	9720	9720	0
578	20230919	102500	198443590	9720	9720	9720	9720	0
579	20230919	102400	198443590	9720	9720	9720	9720	78
580	20230919	102300	197685430	9720	9720	9720	9720	508
581	20230919	102200	192747670	9780	9730	9780	9730	7
582	20230919	102100	192679510	9720	9750	9750	9720	425
583	20230919	102000	188548470	9750	9750	9750	9750	0
584	20230919	101900	188548470	9750	9750	9750	9750	1
585	20230919	101800	188538720	9750	9750	9750	9750	0
586	20230919	101700	188538720	9750	9750	9750	9750	0
587	20230919	101600	188538720	9750	9750	9750	9750	0
588	20230919	101500	188538720	9750	9750	9750	9750	0
589	20230919	101400	188538720	9750	9750	9750	9750	11
590	20230919	101300	188431470	9780	9780	9780	9780	0
591	20230919	101200	188431470	9780	9780	9780	9780	100
592	20230919	101100	187453470	9710	9710	9710	9710	0
593	20230919	101000	187453470	9710	9730	9730	9710	3258
594	20230919	100900	155805850	9730	9730	9730	9730	238
595	20230919	100800	153490110	9730	9790	9790	9730	101
596	20230919	100700	152507260	9790	9790	9790	9790	0
597	20230919	100600	152507260	9790	9790	9790	9730	10
598	20230919	100500	152409660	9790	9790	9790	9730	25
599	20230919	100400	152165450	9790	9790	9790	9790	0
600	20230919	100300	152165450	9790	9790	9790	9790	0
601	20230919	100200	152165450	9790	9790	9790	9790	0
602	20230919	100100	152165450	9790	9790	9790	9790	5
603	20230919	100000	152116500	9790	9790	9790	9790	0
604	20230919	095900	152116500	9790	9740	9790	9740	45
605	20230919	095800	151678150	9740	9740	9740	9730	371
606	20230919	095700	148065340	9730	9740	9740	9730	14
607	20230919	095600	147929090	9750	9750	9750	9750	1
608	20230919	095500	147919340	9750	9750	9760	9750	7
609	20230919	095400	147851070	9760	9760	9760	9760	0
610	20230919	095300	147851070	9760	9730	9760	9730	77
611	20230919	095200	147101830	9730	9750	9750	9730	34
612	20230919	095100	146770980	9760	9760	9760	9760	5
613	20230919	095000	146722180	9760	9760	9760	9760	0
614	20230919	094900	146722180	9760	9760	9760	9760	1
615	20230919	094800	146712420	9710	9750	9750	9710	2457
616	20230919	094700	122845650	9760	9760	9760	9760	1
617	20230919	094600	122835890	9760	9760	9760	9760	1
618	20230919	094500	122826130	9760	9760	9760	9760	1
619	20230919	094400	122816370	9770	9770	9770	9770	0
620	20230919	094300	122816370	9770	9730	9770	9730	23
621	20230919	094200	122592540	9730	9750	9780	9730	110
622	20230919	094100	121522130	9750	9740	9750	9740	25
623	20230919	094000	121278410	9740	9740	9750	9720	62
624	20230919	093900	120674940	9740	9760	9760	9740	65
625	20230919	093800	120041620	9760	9730	9760	9720	4
626	20230919	093700	120002690	9720	9720	9720	9710	3
627	20230919	093600	119973540	9710	9740	9780	9710	238
628	20230919	093500	117659370	9740	9790	9790	9720	367
629	20230919	093400	114085230	9760	9710	9760	9710	130
630	20230919	093300	112818460	9750	9720	9750	9710	160
631	20230919	093200	111263480	9730	9760	9760	9710	743
632	20230919	093100	104031400	9760	9760	9760	9760	20
633	20230919	093000	103836200	9800	9800	9800	9800	0
634	20230919	092900	103836200	9800	9800	9800	9800	0
635	20230919	092800	103836200	9800	9800	9800	9800	1
636	20230919	092700	103826400	9810	9800	9810	9730	1941
637	20230919	092600	84879150	9810	9810	9810	9810	0
638	20230919	092500	84879150	9810	9810	9810	9810	2
639	20230919	092400	84859530	9800	9820	9820	9800	249
640	20230919	092300	82416060	9820	9820	9820	9820	36
641	20230919	092200	82062540	9820	9820	9820	9820	0
642	20230919	092100	82062540	9820	9820	9820	9820	2
643	20230919	092000	82042900	9820	9820	9820	9820	20
644	20230919	091900	81846500	9820	9820	9820	9790	25
645	20230919	091800	81601390	9780	9780	9820	9780	303
646	20230919	091700	78636930	9820	9820	9820	9780	2462
647	20230919	091600	54512130	9870	9830	9870	9830	6
648	20230919	091500	54453110	9830	9840	9880	9810	362
649	20230919	091400	50896500	9830	9840	9840	9820	376
650	20230919	091300	47199060	9870	9870	9870	9860	15
651	20230919	091200	47051020	9880	9830	9890	9820	292
652	20230919	091100	44173050	9830	9830	9830	9830	15
653	20230919	091000	44025600	9890	9830	9890	9830	13
654	20230919	090900	43897570	9890	9870	9890	9860	93
655	20230919	090800	42979680	9870	9870	9870	9870	1
656	20230919	090700	42969810	9820	9840	9870	9820	468
657	20230919	090600	38365370	9840	9840	9840	9820	1255
658	20230919	090500	26018250	9840	9830	9840	9830	30
659	20230919	090400	25723310	9810	9850	9850	9810	913
660	20230919	090300	16756020	9840	9840	9840	9830	27
661	20230919	090200	16490540	9840	9890	9890	9840	524
662	20230919	090100	11327700	9910	9920	9920	9870	49
663	20230919	090000	10842380	9920	9920	9920	9910	1093