KissMeData/179290/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200400	529168530	9680	9680	9680	9680	1037
3	20230915	200300	529168530	9680	9680	9680	9680	0
4	20230915	200200	529168530	9680	9680	9680	9680	0
5	20230915	200100	529168530	9680	9680	9680	9680	0
6	20230915	200000	529168530	9680	9680	9680	9680	0
7	20230915	195900	529168530	9680	9680	9680	9680	0
8	20230915	195800	529168530	9680	9680	9680	9680	0
9	20230915	195700	529168530	9680	9680	9680	9680	0
10	20230915	195600	529168530	9680	9680	9680	9680	0
11	20230915	195500	529168530	9680	9680	9680	9680	0
12	20230915	195400	529168530	9680	9680	9680	9680	0
13	20230915	195300	529168530	9680	9680	9680	9680	0
14	20230915	195200	529168530	9680	9680	9680	9680	0
15	20230915	195100	529168530	9680	9680	9680	9680	0
16	20230915	195000	529168530	9680	9680	9680	9680	0
17	20230915	194900	529168530	9680	9680	9680	9680	0
18	20230915	194800	529168530	9680	9680	9680	9680	0
19	20230915	194700	529168530	9680	9680	9680	9680	0
20	20230915	194600	529168530	9680	9680	9680	9680	0
21	20230915	194500	529168530	9680	9680	9680	9680	0
22	20230915	194400	529168530	9680	9680	9680	9680	0
23	20230915	194300	529168530	9680	9680	9680	9680	0
24	20230915	194200	529168530	9680	9680	9680	9680	0
25	20230915	194100	529168530	9680	9680	9680	9680	0
26	20230915	194000	529168530	9680	9680	9680	9680	0
27	20230915	193900	529168530	9680	9680	9680	9680	0
28	20230915	193800	529168530	9680	9680	9680	9680	0
29	20230915	193700	529168530	9680	9680	9680	9680	0
30	20230915	193600	529168530	9680	9680	9680	9680	0
31	20230915	193500	529168530	9680	9680	9680	9680	0
32	20230915	193400	529168530	9680	9680	9680	9680	1037
33	20230915	193300	529168530	9680	9680	9680	9680	0
34	20230915	193200	529168530	9680	9680	9680	9680	0
35	20230915	193100	529168530	9680	9680	9680	9680	0
36	20230915	193000	529168530	9680	9680	9680	9680	0
37	20230915	192900	529168530	9680	9680	9680	9680	0
38	20230915	192800	529168530	9680	9680	9680	9680	0
39	20230915	192700	529168530	9680	9680	9680	9680	0
40	20230915	192600	529168530	9680	9680	9680	9680	0
41	20230915	192500	529168530	9680	9680	9680	9680	0
42	20230915	192400	529168530	9680	9680	9680	9680	0
43	20230915	192300	529168530	9680	9680	9680	9680	0
44	20230915	192200	529168530	9680	9680	9680	9680	0
45	20230915	192100	529168530	9680	9680	9680	9680	0
46	20230915	192000	529168530	9680	9680	9680	9680	0
47	20230915	191900	529168530	9680	9680	9680	9680	0
48	20230915	191800	529168530	9680	9680	9680	9680	0
49	20230915	191700	529168530	9680	9680	9680	9680	0
50	20230915	191600	529168530	9680	9680	9680	9680	0
51	20230915	191500	529168530	9680	9680	9680	9680	0
52	20230915	191400	529168530	9680	9680	9680	9680	0
53	20230915	191300	529168530	9680	9680	9680	9680	0
54	20230915	191200	529168530	9680	9680	9680	9680	0
55	20230915	191100	529168530	9680	9680	9680	9680	0
56	20230915	191000	529168530	9680	9680	9680	9680	0
57	20230915	190900	529168530	9680	9680	9680	9680	0
58	20230915	190800	529168530	9680	9680	9680	9680	0
59	20230915	190700	529168530	9680	9680	9680	9680	0
60	20230915	190600	529168530	9680	9680	9680	9680	0
61	20230915	190500	529168530	9680	9680	9680	9680	0
62	20230915	190400	529168530	9680	9680	9680	9680	1037
63	20230915	190300	529168530	9680	9680	9680	9680	0
64	20230915	190200	529168530	9680	9680	9680	9680	0
65	20230915	190100	529168530	9680	9680	9680	9680	0
66	20230915	190000	529168530	9680	9680	9680	9680	0
67	20230915	185900	529168530	9680	9680	9680	9680	0
68	20230915	185800	529168530	9680	9680	9680	9680	0
69	20230915	185700	529168530	9680	9680	9680	9680	0
70	20230915	185600	529168530	9680	9680	9680	9680	0
71	20230915	185500	529168530	9680	9680	9680	9680	0
72	20230915	185400	529168530	9680	9680	9680	9680	0
73	20230915	185300	529168530	9680	9680	9680	9680	0
74	20230915	185200	529168530	9680	9680	9680	9680	0
75	20230915	185100	529168530	9680	9680	9680	9680	0
76	20230915	185000	529168530	9680	9680	9680	9680	0
77	20230915	184900	529168530	9680	9680	9680	9680	0
78	20230915	184800	529168530	9680	9680	9680	9680	0
79	20230915	184700	529168530	9680	9680	9680	9680	0
80	20230915	184600	529168530	9680	9680	9680	9680	0
81	20230915	184500	529168530	9680	9680	9680	9680	0
82	20230915	184400	529168530	9680	9680	9680	9680	0
83	20230915	184300	529168530	9680	9680	9680	9680	0
84	20230915	184200	529168530	9680	9680	9680	9680	0
85	20230915	184100	529168530	9680	9680	9680	9680	0
86	20230915	184000	529168530	9680	9680	9680	9680	0
87	20230915	183900	529168530	9680	9680	9680	9680	0
88	20230915	183800	529168530	9680	9680	9680	9680	0
89	20230915	183700	529168530	9680	9680	9680	9680	0
90	20230915	183600	529168530	9680	9680	9680	9680	0
91	20230915	183500	529168530	9680	9680	9680	9680	0
92	20230915	183400	529168530	9680	9680	9680	9680	1037
93	20230915	183300	529168530	9680	9680	9680	9680	0
94	20230915	183200	529168530	9680	9680	9680	9680	0
95	20230915	183100	529168530	9680	9680	9680	9680	0
96	20230915	183000	529168530	9680	9680	9680	9680	0
97	20230915	182900	529168530	9680	9680	9680	9680	0
98	20230915	182800	529168530	9680	9680	9680	9680	0
99	20230915	182700	529168530	9680	9680	9680	9680	0
100	20230915	182600	529168530	9680	9680	9680	9680	0
101	20230915	182500	529168530	9680	9680	9680	9680	0
102	20230915	182400	529168530	9680	9680	9680	9680	0
103	20230915	182300	529168530	9680	9680	9680	9680	0
104	20230915	182200	529168530	9680	9680	9680	9680	0
105	20230915	182100	529168530	9680	9680	9680	9680	0
106	20230915	182000	529168530	9680	9680	9680	9680	0
107	20230915	181900	529168530	9680	9680	9680	9680	0
108	20230915	181800	529168530	9680	9680	9680	9680	0
109	20230915	181700	529168530	9680	9680	9680	9680	0
110	20230915	181600	529168530	9680	9680	9680	9680	0
111	20230915	181500	529168530	9680	9680	9680	9680	0
112	20230915	181400	529168530	9680	9680	9680	9680	0
113	20230915	181300	529168530	9680	9680	9680	9680	0
114	20230915	181200	529168530	9680	9680	9680	9680	0
115	20230915	181100	529168530	9680	9680	9680	9680	0
116	20230915	181000	529168530	9680	9680	9680	9680	0
117	20230915	180900	529168530	9680	9680	9680	9680	0
118	20230915	180800	529168530	9680	9680	9680	9680	0
119	20230915	180700	529168530	9680	9680	9680	9680	0
120	20230915	180600	529168530	9680	9680	9680	9680	0
121	20230915	180500	529168530	9680	9680	9680	9680	0
122	20230915	180400	529168530	9680	9680	9680	9680	1037
123	20230915	180300	529168530	9680	9680	9680	9680	0
124	20230915	180200	529168530	9680	9680	9680	9680	0
125	20230915	180100	529168530	9680	9680	9680	9680	0
126	20230915	180000	529168530	9680	9680	9680	9680	0
127	20230915	175900	529168530	9680	9680	9680	9680	0
128	20230915	175800	529168530	9680	9680	9680	9680	0
129	20230915	175700	529168530	9680	9680	9680	9680	0
130	20230915	175600	529168530	9680	9680	9680	9680	0
131	20230915	175500	529168530	9680	9680	9680	9680	0
132	20230915	175400	529168530	9680	9680	9680	9680	0
133	20230915	175300	529168530	9680	9680	9680	9680	0
134	20230915	175200	529168530	9680	9680	9680	9680	0
135	20230915	175100	529168530	9680	9680	9680	9680	0
136	20230915	175000	529168530	9680	9680	9680	9680	0
137	20230915	174900	529168530	9680	9680	9680	9680	0
138	20230915	174800	529168530	9680	9680	9680	9680	0
139	20230915	174700	529168530	9680	9680	9680	9680	0
140	20230915	174600	529168530	9680	9680	9680	9680	0
141	20230915	174500	529168530	9680	9680	9680	9680	0
142	20230915	174400	529168530	9680	9680	9680	9680	0
143	20230915	174300	529168530	9680	9680	9680	9680	0
144	20230915	174200	529168530	9680	9680	9680	9680	0
145	20230915	174100	529168530	9680	9680	9680	9680	0
146	20230915	174000	529168530	9680	9680	9680	9680	0
147	20230915	173900	529168530	9680	9680	9680	9680	0
148	20230915	173800	529168530	9680	9680	9680	9680	0
149	20230915	173700	529168530	9680	9680	9680	9680	0
150	20230915	173600	529168530	9680	9680	9680	9680	0
151	20230915	173500	529168530	9680	9680	9680	9680	0
152	20230915	173400	529168530	9680	9680	9680	9680	1037
153	20230915	173300	529168530	9680	9680	9680	9680	0
154	20230915	173200	529168530	9680	9680	9680	9680	0
155	20230915	173100	529168530	9680	9680	9680	9680	0
156	20230915	173000	529168530	9680	9680	9680	9680	0
157	20230915	172900	529168530	9680	9680	9680	9680	0
158	20230915	172800	529168530	9680	9680	9680	9680	0
159	20230915	172700	529168530	9680	9680	9680	9680	0
160	20230915	172600	529168530	9680	9680	9680	9680	0
161	20230915	172500	529168530	9680	9680	9680	9680	0
162	20230915	172400	529168530	9680	9680	9680	9680	0
163	20230915	172300	529168530	9680	9680	9680	9680	0
164	20230915	172200	529168530	9680	9680	9680	9680	0
165	20230915	172100	529168530	9680	9680	9680	9680	0
166	20230915	172000	529168530	9680	9680	9680	9680	0
167	20230915	171900	529168530	9680	9680	9680	9680	0
168	20230915	171800	529168530	9680	9680	9680	9680	0
169	20230915	171700	529168530	9680	9680	9680	9680	0
170	20230915	171600	529168530	9680	9680	9680	9680	0
171	20230915	171500	529168530	9680	9680	9680	9680	0
172	20230915	171400	529168530	9680	9680	9680	9680	0
173	20230915	171300	529168530	9680	9680	9680	9680	0
174	20230915	171200	529168530	9680	9680	9680	9680	0
175	20230915	171100	529168530	9680	9680	9680	9680	0
176	20230915	171000	529168530	9680	9680	9680	9680	0
177	20230915	170900	529168530	9680	9680	9680	9680	0
178	20230915	170800	529168530	9680	9680	9680	9680	0
179	20230915	170700	529168530	9680	9680	9680	9680	0
180	20230915	170600	529168530	9680	9680	9680	9680	0
181	20230915	170500	529168530	9680	9680	9680	9680	0
182	20230915	170400	529168530	9680	9680	9680	9680	1037
183	20230915	170300	529168530	9680	9680	9680	9680	0
184	20230915	170200	529168530	9680	9680	9680	9680	0
185	20230915	170100	529168530	9680	9680	9680	9680	0
186	20230915	170000	529168530	9680	9680	9680	9680	0
187	20230915	165900	529168530	9680	9680	9680	9680	0
188	20230915	165800	529168530	9680	9680	9680	9680	0
189	20230915	165700	529168530	9680	9680	9680	9680	0
190	20230915	165600	529168530	9680	9680	9680	9680	0
191	20230915	165500	529168530	9680	9680	9680	9680	0
192	20230915	165400	529168530	9680	9680	9680	9680	0
193	20230915	165300	529168530	9680	9680	9680	9680	0
194	20230915	165200	529168530	9680	9680	9680	9680	0
195	20230915	165100	529168530	9680	9680	9680	9680	0
196	20230915	165000	529168530	9680	9680	9680	9680	0
197	20230915	164900	529168530	9680	9680	9680	9680	0
198	20230915	164800	529168530	9680	9680	9680	9680	0
199	20230915	164700	529168530	9680	9680	9680	9680	0
200	20230915	164600	529168530	9680	9680	9680	9680	0
201	20230915	164500	529168530	9680	9680	9680	9680	0
202	20230915	164400	529168530	9680	9680	9680	9680	0
203	20230915	164300	529168530	9680	9680	9680	9680	0
204	20230915	164200	529168530	9680	9680	9680	9680	0
205	20230915	164100	529168530	9680	9680	9680	9680	0
206	20230915	164000	529168530	9680	9680	9680	9680	0
207	20230915	163900	529168530	9680	9680	9680	9680	0
208	20230915	163800	529168530	9680	9680	9680	9680	0
209	20230915	163700	529168530	9680	9680	9680	9680	0
210	20230915	163600	529168530	9680	9680	9680	9680	0
211	20230915	163500	529168530	9680	9680	9680	9680	0
212	20230915	163400	529168530	9680	9680	9680	9680	1037
213	20230915	163300	529168530	9680	9680	9680	9680	0
214	20230915	163200	529168530	9680	9680	9680	9680	0
215	20230915	163100	529168530	9680	9680	9680	9680	0
216	20230915	163000	529168530	9680	9680	9680	9680	0
217	20230915	162900	529168530	9680	9680	9680	9680	0
218	20230915	162800	529168530	9680	9680	9680	9680	0
219	20230915	162700	529168530	9680	9680	9680	9680	0
220	20230915	162600	529168530	9680	9680	9680	9680	0
221	20230915	162500	529168530	9680	9680	9680	9680	0
222	20230915	162400	529168530	9680	9680	9680	9680	0
223	20230915	162300	529168530	9680	9680	9680	9680	0
224	20230915	162200	529168530	9680	9680	9680	9680	0
225	20230915	162100	529168530	9680	9680	9680	9680	0
226	20230915	162000	529168530	9680	9680	9680	9680	0
227	20230915	161900	529168530	9680	9680	9680	9680	0
228	20230915	161800	529168530	9680	9680	9680	9680	0
229	20230915	161700	529168530	9680	9680	9680	9680	0
230	20230915	161600	529168530	9680	9680	9680	9680	0
231	20230915	161500	529168530	9680	9680	9680	9680	0
232	20230915	161400	529168530	9680	9680	9680	9680	0
233	20230915	161300	529168530	9680	9680	9680	9680	0
234	20230915	161200	529168530	9680	9680	9680	9680	0
235	20230915	161100	529168530	9680	9680	9680	9680	0
236	20230915	161000	529168530	9680	9680	9680	9680	0
237	20230915	160900	529168530	9680	9680	9680	9680	0
238	20230915	160800	529168530	9680	9680	9680	9680	0
239	20230915	160700	529168530	9680	9680	9680	9680	0
240	20230915	160600	529168530	9680	9680	9680	9680	0
241	20230915	160500	529168530	9680	9680	9680	9680	0
242	20230915	160400	529168530	9680	9680	9680	9680	1037
243	20230915	160300	529168530	9680	9680	9680	9680	0
244	20230915	160200	529168530	9680	9680	9680	9680	0
245	20230915	160100	529168530	9680	9680	9680	9680	0
246	20230915	160000	529168530	9680	9680	9680	9680	0
247	20230915	155900	529168530	9680	9680	9680	9680	0
248	20230915	155800	529168530	9680	9680	9680	9680	0
249	20230915	155700	529168530	9680	9680	9680	9680	0
250	20230915	155600	529168530	9680	9680	9680	9680	0
251	20230915	155500	529168530	9680	9680	9680	9680	0
252	20230915	155400	529168530	9680	9680	9680	9680	0
253	20230915	155300	529168530	9680	9680	9680	9680	0
254	20230915	155200	529168530	9680	9680	9680	9680	0
255	20230915	155100	529168530	9680	9680	9680	9680	0
256	20230915	155000	529168530	9680	9680	9680	9680	0
257	20230915	154900	529168530	9680	9680	9680	9680	0
258	20230915	154800	529168530	9680	9680	9680	9680	0
259	20230915	154700	529168530	9680	9680	9680	9680	0
260	20230915	154600	529168530	9680	9680	9680	9680	0
261	20230915	154500	529168530	9680	9680	9680	9680	0
262	20230915	154400	529168530	9680	9680	9680	9680	0
263	20230915	154300	529168530	9680	9680	9680	9680	0
264	20230915	154200	529168530	9680	9680	9680	9680	0
265	20230915	154100	529168530	9680	9680	9680	9680	0
266	20230915	154000	529168530	9680	9680	9680	9680	0
267	20230915	153900	529168530	9680	9680	9680	9680	0
268	20230915	153800	529168530	9680	9680	9680	9680	0
269	20230915	153700	529168530	9680	9680	9680	9680	0
270	20230915	153600	529168530	9680	9680	9680	9680	0
271	20230915	153500	529168530	9680	9680	9680	9680	0
272	20230915	153400	529168530	9680	9680	9680	9680	1037
273	20230915	153300	529168530	9680	9680	9680	9680	0
274	20230915	153200	529168530	9680	9680	9680	9680	0
275	20230915	153100	529168530	9680	9680	9680	9680	0
276	20230915	153000	529168530	9680	9680	9680	9680	1037
277	20230915	152900	519130370	9710	9710	9710	9710	0
278	20230915	152800	519130370	9710	9710	9710	9710	0
279	20230915	152700	519130370	9710	9710	9710	9710	0
280	20230915	152600	519130370	9710	9710	9710	9710	0
281	20230915	152500	519130370	9710	9710	9710	9710	0
282	20230915	152400	519130370	9710	9710	9710	9710	0
283	20230915	152300	519130370	9710	9710	9710	9710	0
284	20230915	152200	519130370	9710	9710	9710	9710	0
285	20230915	152100	519130370	9710	9710	9710	9710	0
286	20230915	152000	519130370	9710	9710	9710	9710	0
287	20230915	151900	519130370	9710	9710	9710	9710	25
288	20230915	151800	518887620	9700	9700	9700	9700	551
289	20230915	151700	513542920	9680	9700	9700	9680	110
290	20230915	151600	512477770	9700	9700	9700	9700	15
291	20230915	151500	512332270	9680	9680	9680	9680	62
292	20230915	151400	511732110	9680	9690	9690	9680	1578
293	20230915	151300	496456600	9700	9700	9700	9700	6
294	20230915	151200	496398400	9700	9700	9700	9700	4
295	20230915	151100	496359600	9700	9700	9700	9700	8
296	20230915	151000	496282000	9700	9700	9700	9700	16
297	20230915	150900	496126800	9700	9700	9700	9700	1
298	20230915	150800	496117100	9680	9680	9680	9680	185
299	20230915	150700	494326300	9680	9700	9700	9680	605
300	20230915	150600	488469820	9680	9680	9680	9680	145
301	20230915	150500	487066220	9680	9700	9700	9680	2862
302	20230915	150400	459359140	9700	9700	9700	9700	12
303	20230915	150300	459242740	9700	9700	9700	9700	4
304	20230915	150200	459203940	9700	9700	9700	9700	0
305	20230915	150100	459203940	9700	9700	9700	9700	0
306	20230915	150000	459203940	9700	9700	9700	9680	3042
307	20230915	145900	429740400	9700	9700	9700	9700	4
308	20230915	145800	429701600	9690	9700	9700	9690	92
309	20230915	145700	428810040	9700	9700	9700	9700	12
310	20230915	145600	428693640	9700	9700	9700	9700	15
311	20230915	145500	428548140	9700	9700	9700	9700	23
312	20230915	145400	428325040	9700	9700	9700	9700	133
313	20230915	145300	427034940	9700	9710	9710	9700	43
314	20230915	145200	426617760	9700	9700	9700	9700	8
315	20230915	145100	426540160	9710	9710	9710	9700	30
316	20230915	145000	426248940	9710	9700	9710	9700	29
317	20230915	144900	425967420	9710	9710	9710	9710	69
318	20230915	144800	425297430	9710	9710	9710	9710	44
319	20230915	144700	424870190	9710	9700	9710	9700	264
320	20230915	144600	422306800	9690	9710	9710	9690	134
321	20230915	144500	421007670	9710	9710	9710	9710	7
322	20230915	144400	420939700	9710	9710	9710	9710	6
323	20230915	144300	420881440	9710	9710	9710	9710	4
324	20230915	144200	420842600	9710	9710	9710	9710	0
325	20230915	144100	420842600	9710	9710	9710	9710	4
326	20230915	144000	420803760	9710	9710	9710	9710	0
327	20230915	143900	420803760	9710	9700	9710	9700	12
328	20230915	143800	420687310	9710	9700	9710	9700	37
329	20230915	143700	420328340	9690	9690	9690	9690	0
330	20230915	143600	420328340	9690	9690	9690	9690	1
331	20230915	143500	420318650	9710	9700	9710	9700	115
332	20230915	143400	419203060	9710	9710	9710	9710	0
333	20230915	143300	419203060	9710	9710	9710	9710	0
334	20230915	143200	419203060	9710	9710	9710	9710	12
335	20230915	143100	419086540	9710	9710	9710	9710	5
336	20230915	143000	419037990	9710	9710	9710	9710	73
337	20230915	142900	418329160	9690	9700	9710	9690	1419
338	20230915	142800	404578740	9710	9710	9710	9700	85
339	20230915	142700	403754120	9710	9700	9710	9700	13
340	20230915	142600	403627970	9700	9700	9700	9700	8
341	20230915	142500	403550370	9710	9700	9710	9700	420
342	20230915	142400	399476250	9720	9720	9720	9720	0
343	20230915	142300	399476250	9720	9700	9720	9700	25
344	20230915	142200	399233650	9700	9720	9720	9700	11
345	20230915	142100	399126870	9700	9700	9700	9700	10
346	20230915	142000	399029870	9700	9720	9720	9700	1157
347	20230915	141900	387806130	9720	9720	9720	9710	36
348	20230915	141800	387456410	9710	9710	9710	9710	0
349	20230915	141700	387456410	9710	9710	9710	9710	7
350	20230915	141600	387388440	9720	9720	9720	9720	3
351	20230915	141500	387359280	9720	9720	9720	9720	5
352	20230915	141400	387310680	9720	9720	9720	9720	0
353	20230915	141300	387310680	9720	9720	9720	9720	2
354	20230915	141200	387291240	9710	9720	9720	9710	14
355	20230915	141100	387155180	9710	9720	9720	9710	11
356	20230915	141000	387048320	9710	9710	9710	9710	0
357	20230915	140900	387048320	9710	9720	9720	9710	14
358	20230915	140800	386912340	9730	9700	9730	9700	251
359	20230915	140700	384477610	9730	9730	9730	9730	6
360	20230915	140600	384419230	9710	9730	9730	9710	36
361	20230915	140500	384069430	9730	9730	9730	9730	0
362	20230915	140400	384069430	9730	9730	9730	9730	0
363	20230915	140300	384069430	9730	9730	9730	9730	9
364	20230915	140200	383981860	9710	9710	9710	9710	0
365	20230915	140100	383981860	9710	9710	9710	9710	6
366	20230915	140000	383923600	9700	9710	9730	9700	1121
367	20230915	135900	373041410	9730	9720	9730	9720	27
368	20230915	135800	372778810	9720	9720	9720	9720	0
369	20230915	135700	372778810	9720	9720	9720	9720	15
370	20230915	135600	372633010	9730	9730	9730	9730	4
371	20230915	135500	372594090	9730	9720	9730	9720	12
372	20230915	135400	372477400	9730	9730	9730	9730	0
373	20230915	135300	372477400	9730	9730	9730	9730	12
374	20230915	135200	372360640	9730	9730	9730	9730	103
375	20230915	135100	371358450	9730	9730	9730	9730	5
376	20230915	135000	371309800	9700	9730	9730	9700	161
377	20230915	134900	369747660	9710	9710	9710	9710	100
378	20230915	134800	368776660	9730	9730	9730	9730	0
379	20230915	134700	368776660	9730	9730	9730	9730	9
380	20230915	134600	368689090	9730	9730	9730	9730	7
381	20230915	134500	368620980	9710	9720	9720	9710	50
382	20230915	134400	368135410	9710	9720	9720	9710	100
383	20230915	134300	367164200	9730	9730	9730	9730	9
384	20230915	134200	367076630	9730	9730	9730	9730	0
385	20230915	134100	367076630	9730	9730	9730	9730	0
386	20230915	134000	367076630	9730	9730	9730	9730	14
387	20230915	133900	366940410	9730	9730	9730	9730	5
388	20230915	133800	366891760	9730	9730	9730	9730	0
389	20230915	133700	366891760	9730	9730	9730	9730	4
390	20230915	133600	366852840	9730	9730	9730	9730	0
391	20230915	133500	366852840	9730	9720	9730	9720	62
392	20230915	133400	366250150	9730	9730	9730	9730	3
393	20230915	133300	366220960	9730	9720	9730	9720	44
394	20230915	133200	365793190	9730	9730	9730	9730	0
395	20230915	133100	365793190	9730	9730	9730	9710	14
396	20230915	133000	365657070	9710	9730	9730	9710	1312
397	20230915	132900	352917330	9730	9720	9730	9720	95
398	20230915	132800	351993040	9740	9740	9740	9740	0
399	20230915	132700	351993040	9740	9740	9740	9740	16
400	20230915	132600	351837200	9740	9740	9740	9740	0
401	20230915	132500	351837200	9740	9720	9740	9720	13
402	20230915	132400	351710760	9710	9740	9740	9710	304
403	20230915	132300	348758730	9740	9740	9740	9740	55
404	20230915	132200	348223030	9740	9740	9740	9740	0
405	20230915	132100	348223030	9740	9740	9740	9740	5
406	20230915	132000	348174330	9740	9740	9740	9740	8
407	20230915	131900	348096410	9740	9730	9740	9710	106
408	20230915	131800	347066110	9740	9740	9740	9740	10
409	20230915	131700	346968710	9740	9740	9740	9740	101
410	20230915	131600	345984970	9740	9740	9740	9740	0
411	20230915	131500	345984970	9740	9740	9740	9740	9
412	20230915	131400	345897310	9740	9740	9740	9740	8
413	20230915	131300	345819390	9740	9740	9740	9740	1
414	20230915	131200	345809650	9720	9720	9720	9720	200
415	20230915	131100	343865650	9740	9740	9740	9740	9
416	20230915	131000	343777990	9720	9720	9720	9720	0
417	20230915	130900	343777990	9720	9730	9730	9720	220
418	20230915	130800	341637530	9740	9740	9740	9740	14
419	20230915	130700	341501170	9740	9740	9740	9740	13
420	20230915	130600	341374550	9720	9720	9720	9720	0
421	20230915	130500	341374550	9720	9740	9740	9720	11
422	20230915	130400	341267550	9740	9740	9740	9740	0
423	20230915	130300	341267550	9740	9720	9740	9720	206
424	20230915	130200	339265110	9740	9730	9740	9730	319
425	20230915	130100	336158200	9740	9740	9740	9740	8
426	20230915	130000	336080280	9740	9740	9740	9740	0
427	20230915	125900	336080280	9740	9740	9740	9740	9
428	20230915	125800	335992620	9740	9740	9740	9740	0
429	20230915	125700	335992620	9740	9730	9740	9730	106
430	20230915	125600	334960240	9740	9740	9740	9740	0
431	20230915	125500	334960240	9740	9740	9740	9740	8
432	20230915	125400	334882320	9740	9730	9740	9730	30
433	20230915	125300	334590340	9740	9740	9740	9740	4
434	20230915	125200	334551380	9740	9740	9740	9740	4
435	20230915	125100	334512420	9740	9740	9740	9740	63
436	20230915	125000	333898800	9740	9740	9740	9740	0
437	20230915	124900	333898800	9740	9740	9740	9740	4
438	20230915	124800	333859840	9740	9740	9740	9740	7
439	20230915	124700	333791660	9740	9740	9740	9740	5
440	20230915	124600	333742960	9740	9740	9740	9740	10
441	20230915	124500	333645560	9740	9740	9740	9740	0
442	20230915	124400	333645560	9740	9740	9740	9740	0
443	20230915	124300	333645560	9740	9740	9740	9740	52
444	20230915	124200	333139080	9740	9740	9740	9740	0
445	20230915	124100	333139080	9740	9740	9740	9740	8
446	20230915	124000	333061160	9740	9740	9740	9740	0
447	20230915	123900	333061160	9740	9740	9740	9740	9
448	20230915	123800	332973500	9740	9740	9740	9740	0
449	20230915	123700	332973500	9740	9740	9740	9740	0
450	20230915	123600	332973500	9740	9730	9740	9730	18
451	20230915	123500	332798320	9740	9740	9740	9740	23
452	20230915	123400	332574300	9740	9740	9740	9740	0
453	20230915	123300	332574300	9740	9740	9740	9740	5
454	20230915	123200	332525600	9730	9730	9730	9730	95
455	20230915	123100	331601250	9730	9720	9730	9720	1477
456	20230915	123000	317244760	9720	9720	9720	9720	104
457	20230915	122900	316233880	9720	9720	9720	9720	7
458	20230915	122800	316165840	9720	9720	9720	9720	19
459	20230915	122700	315981160	9710	9710	9720	9710	149
460	20230915	122600	314534140	9710	9710	9710	9710	411
461	20230915	122500	310543330	9720	9720	9720	9720	49
462	20230915	122400	310067050	9730	9740	9740	9730	13
463	20230915	122300	309940500	9740	9740	9740	9740	9
464	20230915	122200	309852840	9740	9740	9740	9740	9
465	20230915	122100	309765180	9740	9740	9740	9740	0
466	20230915	122000	309765180	9740	9740	9740	9740	4
467	20230915	121900	309726220	9740	9740	9740	9740	5
468	20230915	121800	309677520	9740	9740	9740	9740	0
469	20230915	121700	309677520	9740	9740	9740	9740	3
470	20230915	121600	309648300	9740	9740	9740	9740	0
471	20230915	121500	309648300	9740	9730	9740	9720	77
472	20230915	121400	308899540	9740	9740	9740	9740	6
473	20230915	121300	308841100	9740	9740	9740	9740	0
474	20230915	121200	308841100	9740	9740	9740	9740	2
475	20230915	121100	308821620	9740	9740	9740	9740	9
476	20230915	121000	308733960	9730	9730	9730	9730	36
477	20230915	120900	308383680	9740	9740	9740	9740	8
478	20230915	120800	308305760	9740	9740	9740	9740	7
479	20230915	120700	308237580	9740	9740	9740	9740	9
480	20230915	120600	308149920	9740	9740	9740	9740	0
481	20230915	120500	308149920	9740	9740	9740	9740	0
482	20230915	120400	308149920	9740	9740	9740	9740	4
483	20230915	120300	308110960	9740	9740	9740	9740	5
484	20230915	120200	308062260	9740	9740	9740	9740	7
485	20230915	120100	307994080	9740	9740	9740	9740	4
486	20230915	120000	307955120	9740	9740	9740	9740	0
487	20230915	115900	307955120	9740	9740	9740	9740	5
488	20230915	115800	307906420	9740	9730	9740	9730	8
489	20230915	115700	307828530	9730	9730	9730	9730	7
490	20230915	115600	307760420	9730	9730	9730	9730	8
491	20230915	115500	307682580	9730	9720	9730	9720	10
492	20230915	115400	307585290	9730	9720	9730	9720	3
493	20230915	115300	307556110	9730	9730	9730	9730	0
494	20230915	115200	307556110	9730	9730	9730	9730	56
495	20230915	115100	307011230	9730	9730	9730	9730	9
496	20230915	115000	306923660	9730	9730	9730	9730	6
497	20230915	114900	306865280	9740	9740	9740	9740	31
498	20230915	114800	306563340	9760	9750	9760	9750	504
499	20230915	114700	301648860	9750	9750	9750	9750	12
500	20230915	114600	301531860	9750	9750	9750	9750	0
501	20230915	114500	301531860	9750	9750	9750	9750	4
502	20230915	114400	301492860	9750	9750	9750	9750	0
503	20230915	114300	301492860	9750	9750	9750	9750	13
504	20230915	114200	301366110	9750	9750	9750	9750	4
505	20230915	114100	301327110	9750	9750	9750	9750	0
506	20230915	114000	301327110	9750	9750	9750	9750	0
507	20230915	113900	301327110	9750	9760	9760	9750	15
508	20230915	113800	301180830	9760	9760	9760	9760	0
509	20230915	113700	301180830	9760	9760	9760	9760	0
510	20230915	113600	301180830	9760	9760	9760	9760	18
511	20230915	113500	301005150	9760	9750	9760	9750	8
512	20230915	113400	300927110	9750	9750	9750	9750	0
513	20230915	113300	300927110	9750	9750	9750	9750	0
514	20230915	113200	300927110	9750	9750	9750	9750	4
515	20230915	113100	300888110	9750	9750	9750	9750	5
516	20230915	113000	300839360	9750	9750	9750	9750	8
517	20230915	112900	300761360	9760	9760	9760	9760	4
518	20230915	112800	300722320	9770	9770	9770	9770	0
519	20230915	112700	300722320	9770	9770	9770	9770	6
520	20230915	112600	300663700	9690	9770	9770	9690	5004
521	20230915	112500	252115150	9770	9770	9770	9770	7
522	20230915	112400	252046760	9770	9760	9770	9760	1050
523	20230915	112300	241796530	9760	9770	9770	9760	17
524	20230915	112200	241630570	9770	9770	9770	9770	0
525	20230915	112100	241630570	9770	9770	9770	9770	1
526	20230915	112000	241620800	9710	9770	9770	9710	2506
527	20230915	111900	217269060	9770	9770	9770	9770	9
528	20230915	111800	217181130	9770	9760	9770	9760	204
529	20230915	111700	215188230	9760	9760	9760	9760	8
530	20230915	111600	215110150	9760	9760	9760	9760	4
531	20230915	111500	215071110	9760	9760	9760	9760	5
532	20230915	111400	215022310	9760	9760	9760	9760	7
533	20230915	111300	214953990	9760	9760	9760	9760	4
534	20230915	111200	214914950	9760	9760	9760	9760	15
535	20230915	111100	214768550	9760	9760	9760	9760	5
536	20230915	111000	214719750	9760	9760	9760	9760	65
537	20230915	110900	214085350	9770	9770	9770	9770	6
538	20230915	110800	214026730	9770	9770	9770	9770	2
539	20230915	110700	214007190	9770	9770	9770	9770	9
540	20230915	110600	213919260	9770	9750	9770	9750	2434
541	20230915	110500	190168200	9750	9750	9750	9750	0
542	20230915	110400	190168200	9750	9750	9750	9750	144
543	20230915	110300	188764200	9750	9750	9750	9750	9
544	20230915	110200	188676450	9750	9750	9750	9750	0
545	20230915	110100	188676450	9750	9750	9750	9750	0
546	20230915	110000	188676450	9750	9750	9750	9750	54
547	20230915	105900	188149950	9750	9750	9750	9750	5
548	20230915	105800	188101200	9750	9750	9750	9750	13
549	20230915	105700	187974450	9750	9750	9750	9750	8
550	20230915	105600	187896450	9740	9740	9740	9740	0
551	20230915	105500	187896450	9740	9740	9740	9740	54
552	20230915	105400	187370490	9740	9740	9740	9740	4
553	20230915	105300	187331530	9730	9740	9740	9730	253
554	20230915	105200	184869770	9750	9750	9750	9750	0
555	20230915	105100	184869770	9750	9750	9750	9750	17
556	20230915	105000	184704020	9750	9750	9750	9750	0
557	20230915	104900	184704020	9750	9750	9750	9750	0
558	20230915	104800	184704020	9750	9750	9750	9750	0
559	20230915	104700	184704020	9750	9750	9750	9750	9
560	20230915	104600	184616270	9750	9750	9750	9750	0
561	20230915	104500	184616270	9750	9750	9750	9750	7
562	20230915	104400	184548020	9740	9750	9750	9740	54
563	20230915	104300	184022020	9750	9740	9750	9740	22
564	20230915	104200	183807690	9740	9740	9750	9740	359
565	20230915	104100	180310960	9750	9750	9750	9750	4
566	20230915	104000	180271960	9750	9750	9760	9750	502
567	20230915	103900	175377440	9750	9740	9750	9740	2100
568	20230915	103800	154918250	9740	9720	9740	9720	68
569	20230915	103700	154257050	9740	9740	9740	9740	2
570	20230915	103600	154237570	9720	9720	9720	9720	91
571	20230915	103500	153353050	9740	9740	9740	9730	37
572	20230915	103400	152992950	9740	9740	9740	9740	0
573	20230915	103300	152992950	9740	9740	9740	9740	0
574	20230915	103200	152992950	9740	9740	9740	9740	8
575	20230915	103100	152915030	9740	9740	9740	9740	16
576	20230915	103000	152759190	9740	9740	9740	9740	0
577	20230915	102900	152759190	9740	9740	9740	9740	0
578	20230915	102800	152759190	9740	9740	9740	9740	504
579	20230915	102700	147850230	9740	9740	9740	9740	5
580	20230915	102600	147801530	9740	9740	9740	9740	200
581	20230915	102500	145853530	9740	9740	9740	9740	12
582	20230915	102400	145736650	9720	9720	9720	9720	73
583	20230915	102300	145027090	9730	9730	9730	9730	5
584	20230915	102200	144978440	9730	9720	9730	9720	15
585	20230915	102100	144832600	9730	9740	9740	9730	9
586	20230915	102000	144744960	9730	9730	9740	9730	326
587	20230915	101900	141569900	9730	9730	9730	9720	102
588	20230915	101800	140578280	9730	9730	9730	9730	16
589	20230915	101700	140422600	9740	9740	9740	9740	0
590	20230915	101600	140422600	9740	9740	9740	9740	10
591	20230915	101500	140325200	9740	9720	9740	9720	44
592	20230915	101400	139897300	9740	9740	9740	9740	0
593	20230915	101300	139897300	9740	9740	9740	9740	0
594	20230915	101200	139897300	9740	9740	9740	9740	12
595	20230915	101100	139780420	9740	9740	9740	9740	6
596	20230915	101000	139721980	9740	9740	9740	9740	0
597	20230915	100900	139721980	9740	9740	9740	9740	54
598	20230915	100800	139196020	9740	9740	9740	9740	0
599	20230915	100700	139196020	9740	9740	9740	9740	5
600	20230915	100600	139147320	9740	9740	9740	9740	12
601	20230915	100500	139030440	9740	9740	9740	9740	0
602	20230915	100400	139030440	9740	9740	9740	9740	0
603	20230915	100300	139030440	9740	9740	9740	9740	9
604	20230915	100200	138942780	9730	9730	9730	9700	1007
605	20230915	100100	129169170	9740	9740	9740	9740	2
606	20230915	100000	129149690	9730	9740	9740	9730	29
607	20230915	095900	128867320	9740	9730	9740	9730	44
608	20230915	095800	128439010	9740	9740	9740	9740	0
609	20230915	095700	128439010	9740	9740	9740	9740	2
610	20230915	095600	128419530	9730	9730	9730	9730	0
611	20230915	095500	128419530	9730	9740	9740	9730	30
612	20230915	095400	128127490	9740	9740	9740	9740	5
613	20230915	095300	128078790	9740	9740	9740	9740	0
614	20230915	095200	128078790	9740	9710	9740	9710	17
615	20230915	095100	127913630	9740	9740	9740	9740	0
616	20230915	095000	127913630	9740	9740	9740	9740	0
617	20230915	094900	127913630	9740	9740	9740	9710	36
618	20230915	094800	127563140	9750	9750	9750	9750	0
619	20230915	094700	127563140	9750	9750	9750	9750	249
620	20230915	094600	125135390	9740	9740	9740	9740	0
621	20230915	094500	125135390	9740	9740	9740	9740	0
622	20230915	094400	125135390	9740	9740	9740	9740	0
623	20230915	094300	125135390	9740	9740	9740	9740	1306
624	20230915	094200	112414950	9740	9720	9740	9720	13
625	20230915	094100	112288490	9720	9720	9720	9720	204
626	20230915	094000	110305610	9740	9740	9740	9720	8
627	20230915	093900	110227710	9740	9740	9740	9740	0
628	20230915	093800	110227710	9740	9740	9740	9740	0
629	20230915	093700	110227710	9740	9740	9740	9740	0
630	20230915	093600	110227710	9740	9700	9740	9700	72
631	20230915	093500	109529230	9700	9700	9700	9700	28
632	20230915	093400	109257630	9740	9740	9740	9740	3
633	20230915	093300	109228410	9740	9740	9740	9740	1
634	20230915	093200	109218670	9750	9750	9750	9750	0
635	20230915	093100	109218670	9750	9750	9750	9690	211
636	20230915	093000	107170640	9750	9730	9750	9720	330
637	20230915	092900	103961260	9750	9740	9750	9740	119
638	20230915	092800	102802140	9750	9750	9750	9750	8
639	20230915	092700	102724140	9770	9770	9770	9770	0
640	20230915	092600	102724140	9770	9770	9770	9770	0
641	20230915	092500	102724140	9770	9770	9770	9770	2
642	20230915	092400	102704600	9770	9770	9770	9770	0
643	20230915	092300	102704600	9770	9770	9770	9770	0
644	20230915	092200	102704600	9770	9770	9770	9770	1
645	20230915	092100	102694830	9750	9770	9770	9750	278
646	20230915	092000	99984030	9790	9790	9790	9790	80
647	20230915	091900	99200830	9790	9780	9790	9780	51
648	20230915	091800	98702040	9790	9790	9790	9790	0
649	20230915	091700	98702040	9790	9790	9790	9790	0
650	20230915	091600	98702040	9790	9790	9790	9790	3
651	20230915	091500	98672670	9780	9780	9780	9780	73
652	20230915	091400	97958730	9780	9780	9780	9780	2
653	20230915	091300	97939170	9790	9790	9790	9790	0
654	20230915	091200	97939170	9790	9800	9800	9790	90
655	20230915	091100	97057530	9800	9800	9800	9800	86
656	20230915	091000	96214730	9750	9750	9750	9750	1184
657	20230915	090900	84670730	9750	9700	9750	9660	774
658	20230915	090800	77138860	9650	9670	9720	9640	631
659	20230915	090700	71049490	9730	9730	9730	9730	30
660	20230915	090600	70757590	9730	9750	9750	9640	3988
661	20230915	090500	32280240	9810	9810	9810	9810	331
662	20230915	090400	29033130	9830	9830	9830	9830	0
663	20230915	090300	29033130	9830	9740	9830	9740	1901
664	20230915	090200	10513960	9740	9740	9740	9740	0
665	20230915	090100	10513960	9740	9740	9740	9740	106
666	20230915	090000	9481520	9850	9680	9850	9660	778