KissMeData/180400/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200300	827457960	6660	6660	6660	6660	113
3	20230919	200200	827457960	6660	6660	6660	6660	0
4	20230919	200100	827457960	6660	6660	6660	6660	0
5	20230919	200000	827457960	6660	6660	6660	6660	0
6	20230919	195900	827457960	6660	6660	6660	6660	0
7	20230919	195800	827457960	6660	6660	6660	6660	0
8	20230919	195700	827457960	6660	6660	6660	6660	0
9	20230919	195600	827457960	6660	6660	6660	6660	0
10	20230919	195500	827457960	6660	6660	6660	6660	0
11	20230919	195400	827457960	6660	6660	6660	6660	0
12	20230919	195300	827457960	6660	6660	6660	6660	0
13	20230919	195200	827457960	6660	6660	6660	6660	0
14	20230919	195100	827457960	6660	6660	6660	6660	0
15	20230919	195000	827457960	6660	6660	6660	6660	0
16	20230919	194900	827457960	6660	6660	6660	6660	0
17	20230919	194800	827457960	6660	6660	6660	6660	0
18	20230919	194700	827457960	6660	6660	6660	6660	0
19	20230919	194600	827457960	6660	6660	6660	6660	0
20	20230919	194500	827457960	6660	6660	6660	6660	0
21	20230919	194400	827457960	6660	6660	6660	6660	0
22	20230919	194300	827457960	6660	6660	6660	6660	0
23	20230919	194200	827457960	6660	6660	6660	6660	0
24	20230919	194100	827457960	6660	6660	6660	6660	0
25	20230919	194000	827457960	6660	6660	6660	6660	0
26	20230919	193900	827457960	6660	6660	6660	6660	0
27	20230919	193800	827457960	6660	6660	6660	6660	0
28	20230919	193700	827457960	6660	6660	6660	6660	0
29	20230919	193600	827457960	6660	6660	6660	6660	0
30	20230919	193500	827457960	6660	6660	6660	6660	0
31	20230919	193400	827457960	6660	6660	6660	6660	0
32	20230919	193300	827457960	6660	6660	6660	6660	113
33	20230919	193200	827457960	6660	6660	6660	6660	0
34	20230919	193100	827457960	6660	6660	6660	6660	0
35	20230919	193000	827457960	6660	6660	6660	6660	0
36	20230919	192900	827457960	6660	6660	6660	6660	0
37	20230919	192800	827457960	6660	6660	6660	6660	0
38	20230919	192700	827457960	6660	6660	6660	6660	0
39	20230919	192600	827457960	6660	6660	6660	6660	0
40	20230919	192500	827457960	6660	6660	6660	6660	0
41	20230919	192400	827457960	6660	6660	6660	6660	0
42	20230919	192300	827457960	6660	6660	6660	6660	0
43	20230919	192200	827457960	6660	6660	6660	6660	0
44	20230919	192100	827457960	6660	6660	6660	6660	0
45	20230919	192000	827457960	6660	6660	6660	6660	0
46	20230919	191900	827457960	6660	6660	6660	6660	0
47	20230919	191800	827457960	6660	6660	6660	6660	0
48	20230919	191700	827457960	6660	6660	6660	6660	0
49	20230919	191600	827457960	6660	6660	6660	6660	0
50	20230919	191500	827457960	6660	6660	6660	6660	0
51	20230919	191400	827457960	6660	6660	6660	6660	0
52	20230919	191300	827457960	6660	6660	6660	6660	0
53	20230919	191200	827457960	6660	6660	6660	6660	0
54	20230919	191100	827457960	6660	6660	6660	6660	0
55	20230919	191000	827457960	6660	6660	6660	6660	0
56	20230919	190900	827457960	6660	6660	6660	6660	0
57	20230919	190800	827457960	6660	6660	6660	6660	0
58	20230919	190700	827457960	6660	6660	6660	6660	0
59	20230919	190600	827457960	6660	6660	6660	6660	0
60	20230919	190500	827457960	6660	6660	6660	6660	0
61	20230919	190400	827457960	6660	6660	6660	6660	0
62	20230919	190300	827457960	6660	6660	6660	6660	113
63	20230919	190200	827457960	6660	6660	6660	6660	0
64	20230919	190100	827457960	6660	6660	6660	6660	0
65	20230919	190000	827457960	6660	6660	6660	6660	0
66	20230919	185900	827457960	6660	6660	6660	6660	0
67	20230919	185800	827457960	6660	6660	6660	6660	0
68	20230919	185700	827457960	6660	6660	6660	6660	0
69	20230919	185600	827457960	6660	6660	6660	6660	0
70	20230919	185500	827457960	6660	6660	6660	6660	0
71	20230919	185400	827457960	6660	6660	6660	6660	0
72	20230919	185300	827457960	6660	6660	6660	6660	0
73	20230919	185200	827457960	6660	6660	6660	6660	0
74	20230919	185100	827457960	6660	6660	6660	6660	0
75	20230919	185000	827457960	6660	6660	6660	6660	0
76	20230919	184900	827457960	6660	6660	6660	6660	0
77	20230919	184800	827457960	6660	6660	6660	6660	0
78	20230919	184700	827457960	6660	6660	6660	6660	0
79	20230919	184600	827457960	6660	6660	6660	6660	0
80	20230919	184500	827457960	6660	6660	6660	6660	0
81	20230919	184400	827457960	6660	6660	6660	6660	0
82	20230919	184300	827457960	6660	6660	6660	6660	0
83	20230919	184200	827457960	6660	6660	6660	6660	0
84	20230919	184100	827457960	6660	6660	6660	6660	0
85	20230919	184000	827457960	6660	6660	6660	6660	0
86	20230919	183900	827457960	6660	6660	6660	6660	0
87	20230919	183800	827457960	6660	6660	6660	6660	0
88	20230919	183700	827457960	6660	6660	6660	6660	0
89	20230919	183600	827457960	6660	6660	6660	6660	0
90	20230919	183500	827457960	6660	6660	6660	6660	0
91	20230919	183400	827457960	6660	6660	6660	6660	0
92	20230919	183300	827457960	6660	6660	6660	6660	113
93	20230919	183200	827457960	6660	6660	6660	6660	0
94	20230919	183100	827457960	6660	6660	6660	6660	0
95	20230919	183000	827457960	6660	6660	6660	6660	0
96	20230919	182900	827457960	6660	6660	6660	6660	0
97	20230919	182800	827457960	6660	6660	6660	6660	0
98	20230919	182700	827457960	6660	6660	6660	6660	0
99	20230919	182600	827457960	6660	6660	6660	6660	0
100	20230919	182500	827457960	6660	6660	6660	6660	0
101	20230919	182400	827457960	6660	6660	6660	6660	0
102	20230919	182300	827457960	6660	6660	6660	6660	0
103	20230919	182200	827457960	6660	6660	6660	6660	0
104	20230919	182100	827457960	6660	6660	6660	6660	0
105	20230919	182000	827457960	6660	6660	6660	6660	0
106	20230919	181900	827457960	6660	6660	6660	6660	0
107	20230919	181800	827457960	6660	6660	6660	6660	0
108	20230919	181700	827457960	6660	6660	6660	6660	0
109	20230919	181600	827457960	6660	6660	6660	6660	0
110	20230919	181500	827457960	6660	6660	6660	6660	0
111	20230919	181400	827457960	6660	6660	6660	6660	0
112	20230919	181300	827457960	6660	6660	6660	6660	0
113	20230919	181200	827457960	6660	6660	6660	6660	0
114	20230919	181100	827457960	6660	6660	6660	6660	0
115	20230919	181000	827457960	6660	6660	6660	6660	0
116	20230919	180900	827457960	6660	6660	6660	6660	0
117	20230919	180800	827457960	6660	6660	6660	6660	0
118	20230919	180700	827457960	6660	6660	6660	6660	0
119	20230919	180600	827457960	6660	6660	6660	6660	0
120	20230919	180500	827457960	6660	6660	6660	6660	0
121	20230919	180400	827457960	6660	6660	6660	6660	0
122	20230919	180300	827457960	6660	6660	6660	6660	113
123	20230919	180200	827457960	6660	6660	6660	6660	0
124	20230919	180100	827457960	6660	6660	6660	6660	0
125	20230919	180000	827457960	6660	6660	6660	6660	0
126	20230919	175900	827457960	6660	6660	6660	6660	0
127	20230919	175800	827457960	6660	6660	6660	6660	0
128	20230919	175700	827457960	6660	6660	6660	6660	0
129	20230919	175600	827457960	6660	6660	6660	6660	0
130	20230919	175500	827457960	6660	6660	6660	6660	0
131	20230919	175400	827457960	6660	6660	6660	6660	0
132	20230919	175300	827457960	6660	6660	6660	6660	0
133	20230919	175200	827457960	6660	6660	6660	6660	0
134	20230919	175100	827457960	6660	6660	6660	6660	0
135	20230919	175000	827457960	6660	6660	6660	6660	0
136	20230919	174900	827457960	6660	6660	6660	6660	0
137	20230919	174800	827457960	6660	6660	6660	6660	0
138	20230919	174700	827457960	6660	6660	6660	6660	0
139	20230919	174600	827457960	6660	6660	6660	6660	0
140	20230919	174500	827457960	6660	6660	6660	6660	0
141	20230919	174400	827457960	6660	6660	6660	6660	0
142	20230919	174300	827457960	6660	6660	6660	6660	0
143	20230919	174200	827457960	6660	6660	6660	6660	0
144	20230919	174100	827457960	6660	6660	6660	6660	0
145	20230919	174000	827457960	6660	6660	6660	6660	0
146	20230919	173900	827457960	6660	6660	6660	6660	0
147	20230919	173800	827457960	6660	6660	6660	6660	0
148	20230919	173700	827457960	6660	6660	6660	6660	0
149	20230919	173600	827457960	6660	6660	6660	6660	0
150	20230919	173500	827457960	6660	6660	6660	6660	0
151	20230919	173400	827457960	6660	6660	6660	6660	0
152	20230919	173300	827457960	6660	6660	6660	6660	113
153	20230919	173200	827457960	6660	6660	6660	6660	0
154	20230919	173100	827457960	6660	6660	6660	6660	0
155	20230919	173000	827457960	6660	6660	6660	6660	0
156	20230919	172900	827457960	6660	6660	6660	6660	0
157	20230919	172800	827457960	6660	6660	6660	6660	0
158	20230919	172700	827457960	6660	6660	6660	6660	0
159	20230919	172600	827457960	6660	6660	6660	6660	0
160	20230919	172500	827457960	6660	6660	6660	6660	0
161	20230919	172400	827457960	6660	6660	6660	6660	0
162	20230919	172300	827457960	6660	6660	6660	6660	0
163	20230919	172200	827457960	6660	6660	6660	6660	0
164	20230919	172100	827457960	6660	6660	6660	6660	0
165	20230919	172000	827457960	6660	6660	6660	6660	0
166	20230919	171900	827457960	6660	6660	6660	6660	0
167	20230919	171800	827457960	6660	6660	6660	6660	0
168	20230919	171700	827457960	6660	6660	6660	6660	0
169	20230919	171600	827457960	6660	6660	6660	6660	0
170	20230919	171500	827457960	6660	6660	6660	6660	0
171	20230919	171400	827457960	6660	6660	6660	6660	0
172	20230919	171300	827457960	6660	6660	6660	6660	0
173	20230919	171200	827457960	6660	6660	6660	6660	0
174	20230919	171100	827457960	6660	6660	6660	6660	0
175	20230919	171000	827457960	6660	6660	6660	6660	0
176	20230919	170900	827457960	6660	6660	6660	6660	0
177	20230919	170800	827457960	6660	6660	6660	6660	0
178	20230919	170700	827457960	6660	6660	6660	6660	0
179	20230919	170600	827457960	6660	6660	6660	6660	0
180	20230919	170500	827457960	6660	6660	6660	6660	0
181	20230919	170400	827457960	6660	6660	6660	6660	0
182	20230919	170300	827457960	6660	6660	6660	6660	113
183	20230919	170200	827457960	6660	6660	6660	6660	0
184	20230919	170100	827457960	6660	6660	6660	6660	0
185	20230919	170000	827457960	6660	6660	6660	6660	0
186	20230919	165900	827457960	6660	6660	6660	6660	0
187	20230919	165800	827457960	6660	6660	6660	6660	0
188	20230919	165700	827457960	6660	6660	6660	6660	0
189	20230919	165600	827457960	6660	6660	6660	6660	0
190	20230919	165500	827457960	6660	6660	6660	6660	0
191	20230919	165400	827457960	6660	6660	6660	6660	0
192	20230919	165300	827457960	6660	6660	6660	6660	0
193	20230919	165200	827457960	6660	6660	6660	6660	0
194	20230919	165100	827457960	6660	6660	6660	6660	0
195	20230919	165000	827457960	6660	6660	6660	6660	0
196	20230919	164900	827457960	6660	6660	6660	6660	0
197	20230919	164800	827457960	6660	6660	6660	6660	0
198	20230919	164700	827457960	6660	6660	6660	6660	0
199	20230919	164600	827457960	6660	6660	6660	6660	0
200	20230919	164500	827457960	6660	6660	6660	6660	0
201	20230919	164400	827457960	6660	6660	6660	6660	0
202	20230919	164300	827457960	6660	6660	6660	6660	0
203	20230919	164200	827457960	6660	6660	6660	6660	0
204	20230919	164100	827457960	6660	6660	6660	6660	0
205	20230919	164000	827457960	6660	6660	6660	6660	0
206	20230919	163900	827457960	6660	6660	6660	6660	0
207	20230919	163800	827457960	6660	6660	6660	6660	0
208	20230919	163700	827457960	6660	6660	6660	6660	0
209	20230919	163600	827457960	6660	6660	6660	6660	0
210	20230919	163500	827457960	6660	6660	6660	6660	0
211	20230919	163400	827457960	6660	6660	6660	6660	0
212	20230919	163300	827457960	6660	6660	6660	6660	113
213	20230919	163200	827457960	6660	6660	6660	6660	0
214	20230919	163100	827457960	6660	6660	6660	6660	0
215	20230919	163000	827457960	6660	6660	6660	6660	0
216	20230919	162900	827457960	6660	6660	6660	6660	0
217	20230919	162800	827457960	6660	6660	6660	6660	0
218	20230919	162700	827457960	6660	6660	6660	6660	0
219	20230919	162600	827457960	6660	6660	6660	6660	0
220	20230919	162500	827457960	6660	6660	6660	6660	0
221	20230919	162400	827457960	6660	6660	6660	6660	0
222	20230919	162300	827457960	6660	6660	6660	6660	0
223	20230919	162200	827457960	6660	6660	6660	6660	0
224	20230919	162100	827457960	6660	6660	6660	6660	0
225	20230919	162000	827457960	6660	6660	6660	6660	0
226	20230919	161900	827457960	6660	6660	6660	6660	0
227	20230919	161800	827457960	6660	6660	6660	6660	0
228	20230919	161700	827457960	6660	6660	6660	6660	0
229	20230919	161600	827457960	6660	6660	6660	6660	0
230	20230919	161500	827457960	6660	6660	6660	6660	0
231	20230919	161400	827457960	6660	6660	6660	6660	0
232	20230919	161300	827457960	6660	6660	6660	6660	0
233	20230919	161200	827457960	6660	6660	6660	6660	0
234	20230919	161100	827457960	6660	6660	6660	6660	0
235	20230919	161000	827457960	6660	6660	6660	6660	0
236	20230919	160900	827457960	6660	6660	6660	6660	0
237	20230919	160800	827457960	6660	6660	6660	6660	0
238	20230919	160700	827457960	6660	6660	6660	6660	0
239	20230919	160600	827457960	6660	6660	6660	6660	0
240	20230919	160500	827457960	6660	6660	6660	6660	0
241	20230919	160400	827457960	6660	6660	6660	6660	0
242	20230919	160300	827457960	6660	6660	6660	6660	113
243	20230919	160200	827457960	6660	6660	6660	6660	0
244	20230919	160100	827457960	6660	6660	6660	6660	0
245	20230919	160000	827457960	6660	6660	6660	6660	0
246	20230919	155900	827457960	6660	6660	6660	6660	0
247	20230919	155800	827457960	6660	6660	6660	6660	0
248	20230919	155700	827457960	6660	6660	6660	6660	0
249	20230919	155600	827457960	6660	6660	6660	6660	0
250	20230919	155500	827457960	6660	6660	6660	6660	0
251	20230919	155400	827457960	6660	6660	6660	6660	0
252	20230919	155300	827457960	6660	6660	6660	6660	0
253	20230919	155200	827457960	6660	6660	6660	6660	0
254	20230919	155100	827457960	6660	6660	6660	6660	0
255	20230919	155000	827457960	6660	6660	6660	6660	0
256	20230919	154900	827457960	6660	6660	6660	6660	0
257	20230919	154800	827457960	6660	6660	6660	6660	0
258	20230919	154700	827457960	6660	6660	6660	6660	0
259	20230919	154600	827457960	6660	6660	6660	6660	0
260	20230919	154500	827457960	6660	6660	6660	6660	0
261	20230919	154400	827457960	6660	6660	6660	6660	0
262	20230919	154300	827457960	6660	6660	6660	6660	0
263	20230919	154200	827457960	6660	6660	6660	6660	0
264	20230919	154100	827457960	6660	6660	6660	6660	0
265	20230919	154000	827457960	6660	6660	6660	6660	0
266	20230919	153900	827457960	6660	6660	6660	6660	0
267	20230919	153800	827457960	6660	6660	6660	6660	0
268	20230919	153700	827457960	6660	6660	6660	6660	0
269	20230919	153600	827457960	6660	6660	6660	6660	0
270	20230919	153500	827457960	6660	6660	6660	6660	0
271	20230919	153400	827457960	6660	6660	6660	6660	0
272	20230919	153300	827457960	6660	6660	6660	6660	113
273	20230919	153200	827457960	6660	6660	6660	6660	0
274	20230919	153100	827457960	6660	6660	6660	6660	0
275	20230919	153000	827457960	6660	6660	6660	6660	113
276	20230919	152900	826705380	6670	6670	6670	6670	0
277	20230919	152800	826705380	6670	6670	6670	6670	0
278	20230919	152700	826705380	6670	6670	6670	6670	0
279	20230919	152600	826705380	6670	6670	6670	6670	0
280	20230919	152500	826705380	6670	6670	6670	6670	0
281	20230919	152400	826705380	6670	6670	6670	6670	0
282	20230919	152300	826705380	6670	6670	6670	6670	0
283	20230919	152200	826705380	6670	6670	6670	6670	0
284	20230919	152100	826705380	6670	6670	6670	6670	0
285	20230919	152000	826705380	6670	6670	6670	6670	0
286	20230919	151900	826705380	6670	6680	6680	6670	2
287	20230919	151800	826692030	6630	6650	6650	6630	6057
288	20230919	151700	786494850	6680	6680	6680	6680	10
289	20230919	151600	786428050	6680	6680	6680	6680	1500
290	20230919	151500	776408050	6680	6680	6680	6680	0
291	20230919	151400	776408050	6680	6680	6680	6680	0
292	20230919	151300	776408050	6680	6670	6680	6670	100
293	20230919	151200	775740260	6680	6670	6680	6670	200
294	20230919	151100	774404610	6680	6680	6680	6680	0
295	20230919	151000	774404610	6680	6680	6680	6680	1
296	20230919	150900	774397930	6670	6660	6670	6660	4881
297	20230919	150800	741854690	6660	6630	6660	6630	103
298	20230919	150700	741171760	6630	6630	6630	6630	0
299	20230919	150600	741171760	6630	6630	6630	6630	0
300	20230919	150500	741171760	6630	6630	6630	6630	451
301	20230919	150400	738181630	6630	6630	6630	6620	6478
302	20230919	150300	695282490	6630	6630	6630	6630	1139
303	20230919	150200	687730920	6630	6630	6630	6620	1347
304	20230919	150100	678801390	6630	6640	6640	6630	4000
305	20230919	150000	652260870	6650	6650	6650	6650	20
306	20230919	145900	652127870	6660	6660	6660	6660	1
307	20230919	145800	652121210	6640	6650	6660	6640	185
308	20230919	145700	650890770	6660	6660	6660	6660	0
309	20230919	145600	650890770	6660	6660	6660	6660	1
310	20230919	145500	650884110	6660	6660	6660	6660	1
311	20230919	145400	650877450	6660	6660	6660	6660	1
312	20230919	145300	650870790	6650	6650	6650	6650	0
313	20230919	145200	650870790	6650	6650	6650	6650	0
314	20230919	145100	650870790	6650	6650	6650	6650	0
315	20230919	145000	650870790	6650	6650	6650	6630	7203
316	20230919	144900	603065980	6650	6650	6650	6650	632
317	20230919	144800	598863180	6650	6650	6650	6650	1000
318	20230919	144700	592213180	6650	6660	6660	6650	179
319	20230919	144600	591021830	6650	6650	6650	6650	83
320	20230919	144500	590469880	6650	6650	6650	6650	0
321	20230919	144400	590469880	6650	6650	6650	6650	0
322	20230919	144300	590469880	6650	6650	6650	6650	272
323	20230919	144200	588661080	6660	6660	6660	6660	0
324	20230919	144100	588661080	6660	6660	6660	6660	0
325	20230919	144000	588661080	6660	6670	6670	6660	20
326	20230919	143900	588527870	6650	6660	6660	6650	1079
327	20230919	143800	581352310	6660	6660	6660	6660	1168
328	20230919	143700	573573430	6680	6680	6680	6680	0
329	20230919	143600	573573430	6680	6680	6680	6680	0
330	20230919	143500	573573430	6680	6680	6680	6680	0
331	20230919	143400	573573430	6680	6680	6680	6680	0
332	20230919	143300	573573430	6680	6670	6680	6670	900
333	20230919	143200	567570420	6670	6670	6670	6670	0
334	20230919	143100	567570420	6670	6670	6670	6670	0
335	20230919	143000	567570420	6670	6670	6670	6670	20
336	20230919	142900	567437020	6670	6670	6670	6670	2999
337	20230919	142800	547433690	6670	6670	6670	6670	1
338	20230919	142700	547427020	6680	6680	6680	6680	0
339	20230919	142600	547427020	6680	6680	6680	6680	0
340	20230919	142500	547427020	6680	6680	6680	6680	1
341	20230919	142400	547420340	6660	6670	6670	6660	400
342	20230919	142300	544755830	6680	6680	6680	6680	0
343	20230919	142200	544755830	6680	6680	6680	6680	0
344	20230919	142100	544755830	6680	6680	6680	6680	0
345	20230919	142000	544755830	6680	6680	6680	6680	0
346	20230919	141900	544755830	6680	6680	6680	6680	0
347	20230919	141800	544755830	6680	6680	6680	6680	0
348	20230919	141700	544755830	6680	6680	6680	6680	0
349	20230919	141600	544755830	6680	6680	6680	6680	10
350	20230919	141500	544689030	6680	6680	6680	6680	0
351	20230919	141400	544689030	6680	6680	6680	6680	50
352	20230919	141300	544355030	6680	6680	6680	6680	0
353	20230919	141200	544355030	6680	6680	6680	6680	11
354	20230919	141100	544281550	6680	6670	6680	6670	451
355	20230919	141000	541273370	6660	6660	6660	6660	0
356	20230919	140900	541273370	6660	6660	6660	6660	87
357	20230919	140800	540693950	6660	6660	6660	6660	0
358	20230919	140700	540693950	6660	6660	6660	6660	50
359	20230919	140600	540360950	6660	6660	6660	6660	75
360	20230919	140500	539861450	6660	6660	6660	6660	0
361	20230919	140400	539861450	6660	6660	6660	6660	0
362	20230919	140300	539861450	6660	6650	6660	6650	79
363	20230919	140200	539336090	6650	6650	6650	6650	131
364	20230919	140100	538464940	6650	6650	6650	6650	0
365	20230919	140000	538464940	6650	6650	6650	6650	0
366	20230919	135900	538464940	6650	6650	6650	6650	80
367	20230919	135800	537932940	6650	6650	6650	6650	0
368	20230919	135700	537932940	6650	6670	6670	6650	590
369	20230919	135600	534004870	6670	6660	6670	6660	462
370	20230919	135500	530927850	6660	6660	6660	6660	0
371	20230919	135400	530927850	6660	6660	6660	6660	180
372	20230919	135300	529729050	6660	6660	6660	6660	0
373	20230919	135200	529729050	6660	6660	6660	6660	79
374	20230919	135100	529202910	6660	6660	6660	6660	0
375	20230919	135000	529202910	6660	6660	6660	6660	0
376	20230919	134900	529202910	6660	6660	6660	6660	1209
377	20230919	134800	521150970	6660	6660	6660	6660	81
378	20230919	134700	520611510	6660	6660	6660	6660	0
379	20230919	134600	520611510	6660	6660	6660	6660	0
380	20230919	134500	520611510	6660	6660	6660	6660	82
381	20230919	134400	520065390	6660	6660	6660	6660	0
382	20230919	134300	520065390	6660	6660	6660	6660	0
383	20230919	134200	520065390	6660	6660	6660	6660	250
384	20230919	134100	518400390	6660	6660	6660	6660	574
385	20230919	134000	514577550	6670	6670	6670	6670	1
386	20230919	133900	514570880	6670	6670	6670	6670	2
387	20230919	133800	514557540	6670	6670	6670	6660	2353
388	20230919	133700	498883030	6670	6670	6670	6670	0
389	20230919	133600	498883030	6670	6670	6670	6670	718
390	20230919	133500	494093970	6670	6670	6670	6670	0
391	20230919	133400	494093970	6670	6670	6670	6670	0
392	20230919	133300	494093970	6670	6680	6680	6670	6271
393	20230919	133200	452234240	6680	6680	6680	6680	0
394	20230919	133100	452234240	6680	6680	6680	6680	200
395	20230919	133000	450898240	6680	6680	6680	6680	0
396	20230919	132900	450898240	6680	6680	6680	6680	84
397	20230919	132800	450337120	6690	6690	6690	6690	18
398	20230919	132700	450216700	6680	6680	6680	6680	0
399	20230919	132600	450216700	6680	6680	6680	6680	77
400	20230919	132500	449702340	6690	6690	6690	6690	84
401	20230919	132400	449140380	6690	6690	6690	6690	0
402	20230919	132300	449140380	6690	6690	6690	6690	0
403	20230919	132200	449140380	6690	6690	6690	6690	190
404	20230919	132100	447869280	6700	6700	6700	6700	823
405	20230919	132000	442355180	6700	6700	6700	6700	198
406	20230919	131900	441028580	6700	6700	6700	6690	169
407	20230919	131800	439897000	6680	6680	6680	6680	0
408	20230919	131700	439897000	6680	6680	6680	6680	0
409	20230919	131600	439897000	6680	6690	6690	6680	1321
410	20230919	131500	431062260	6690	6690	6690	6690	74
411	20230919	131400	430567200	6680	6680	6680	6680	0
412	20230919	131300	430567200	6680	6680	6680	6680	0
413	20230919	131200	430567200	6680	6690	6690	6680	2082
414	20230919	131100	416644410	6690	6690	6690	6690	497
415	20230919	131000	413319480	6680	6680	6680	6680	0
416	20230919	130900	413319480	6680	6680	6680	6680	50
417	20230919	130800	412985480	6700	6700	6700	6700	4
418	20230919	130700	412958680	6700	6700	6700	6700	0
419	20230919	130600	412958680	6700	6700	6700	6700	0
420	20230919	130500	412958680	6700	6700	6700	6700	150
421	20230919	130400	411953680	6700	6690	6700	6690	1000
422	20230919	130300	405258290	6680	6680	6680	6680	100
423	20230919	130200	404590290	6680	6680	6680	6680	200
424	20230919	130100	403254290	6680	6680	6680	6680	0
425	20230919	130000	403254290	6680	6680	6680	6680	100
426	20230919	125900	402586290	6680	6680	6680	6680	0
427	20230919	125800	402586290	6680	6680	6680	6680	0
428	20230919	125700	402586290	6680	6680	6680	6680	0
429	20230919	125600	402586290	6680	6680	6680	6680	0
430	20230919	125500	402586290	6680	6680	6680	6680	0
431	20230919	125400	402586290	6680	6680	6680	6680	1
432	20230919	125300	402579610	6670	6670	6670	6670	0
433	20230919	125200	402579610	6670	6670	6670	6670	0
434	20230919	125100	402579610	6670	6670	6670	6670	167
435	20230919	125000	401465720	6680	6680	6680	6680	0
436	20230919	124900	401465720	6680	6680	6680	6680	0
437	20230919	124800	401465720	6680	6680	6680	6680	0
438	20230919	124700	401465720	6680	6680	6680	6680	0
439	20230919	124600	401465720	6680	6680	6680	6680	0
440	20230919	124500	401465720	6680	6680	6680	6680	0
441	20230919	124400	401465720	6680	6680	6680	6680	2
442	20230919	124300	401452360	6680	6680	6680	6680	0
443	20230919	124200	401452360	6680	6680	6680	6680	0
444	20230919	124100	401452360	6680	6680	6680	6680	1
445	20230919	124000	401445680	6660	6660	6660	6660	0
446	20230919	123900	401445680	6660	6660	6660	6660	0
447	20230919	123800	401445680	6660	6660	6660	6660	65
448	20230919	123700	401012780	6660	6660	6660	6660	0
449	20230919	123600	401012780	6660	6690	6690	6660	301
450	20230919	123500	399006940	6670	6670	6670	6670	0
451	20230919	123400	399006940	6670	6670	6670	6670	0
452	20230919	123300	399006940	6670	6670	6670	6670	0
453	20230919	123200	399006940	6670	6670	6670	6670	0
454	20230919	123100	399006940	6670	6670	6670	6670	0
455	20230919	123000	399006940	6670	6670	6670	6670	0
456	20230919	122900	399006940	6670	6670	6670	6670	0
457	20230919	122800	399006940	6670	6670	6670	6670	0
458	20230919	122700	399006940	6670	6670	6670	6670	0
459	20230919	122600	399006940	6670	6670	6670	6670	0
460	20230919	122500	399006940	6670	6670	6670	6670	0
461	20230919	122400	399006940	6670	6670	6670	6670	0
462	20230919	122300	399006940	6670	6670	6670	6670	0
463	20230919	122200	399006940	6670	6670	6670	6670	0
464	20230919	122100	399006940	6670	6670	6670	6670	15
465	20230919	122000	398906890	6670	6670	6670	6670	1
466	20230919	121900	398900220	6680	6680	6680	6680	0
467	20230919	121800	398900220	6680	6680	6680	6680	0
468	20230919	121700	398900220	6680	6680	6680	6680	0
469	20230919	121600	398900220	6680	6680	6680	6680	230
470	20230919	121500	397363820	6680	6680	6680	6680	0
471	20230919	121400	397363820	6680	6680	6680	6680	25
472	20230919	121300	397196820	6680	6680	6680	6680	0
473	20230919	121200	397196820	6680	6680	6680	6680	10
474	20230919	121100	397130020	6670	6670	6670	6670	0
475	20230919	121000	397130020	6670	6670	6670	6670	0
476	20230919	120900	397130020	6670	6670	6670	6670	1
477	20230919	120800	397123350	6670	6670	6670	6670	10
478	20230919	120700	397056650	6670	6670	6670	6670	70
479	20230919	120600	396589750	6670	6670	6670	6670	0
480	20230919	120500	396589750	6670	6670	6670	6670	40
481	20230919	120400	396322950	6670	6670	6670	6670	20
482	20230919	120300	396189550	6660	6660	6660	6660	0
483	20230919	120200	396189550	6660	6660	6660	6660	88
484	20230919	120100	395603470	6660	6660	6660	6660	0
485	20230919	120000	395603470	6660	6660	6660	6660	0
486	20230919	115900	395603470	6660	6660	6660	6660	0
487	20230919	115800	395603470	6660	6660	6660	6660	38
488	20230919	115700	395350390	6660	6660	6660	6660	0
489	20230919	115600	395350390	6660	6660	6660	6660	0
490	20230919	115500	395350390	6660	6660	6660	6660	0
491	20230919	115400	395350390	6660	6660	6660	6660	0
492	20230919	115300	395350390	6660	6660	6660	6650	313
493	20230919	115200	393266910	6660	6660	6660	6660	5
494	20230919	115100	393233610	6650	6650	6650	6650	38
495	20230919	115000	392980910	6650	6660	6660	6650	75
496	20230919	114900	392482040	6680	6680	6680	6680	1
497	20230919	114800	392475360	6650	6650	6650	6650	38
498	20230919	114700	392222660	6660	6660	6660	6660	0
499	20230919	114600	392222660	6660	6660	6660	6660	50
500	20230919	114500	391889660	6650	6650	6650	6650	76
501	20230919	114400	391384260	6650	6650	6650	6650	0
502	20230919	114300	391384260	6650	6650	6650	6650	0
503	20230919	114200	391384260	6650	6650	6650	6650	0
504	20230919	114100	391384260	6650	6660	6660	6650	1531
505	20230919	114000	381194870	6660	6660	6660	6660	0
506	20230919	113900	381194870	6660	6670	6670	6660	1176
507	20230919	113800	373352710	6670	6670	6670	6670	21
508	20230919	113700	373212640	6660	6660	6660	6660	0
509	20230919	113600	373212640	6660	6660	6660	6660	183
510	20230919	113500	371993860	6660	6660	6660	6660	61
511	20230919	113400	371587600	6660	6650	6660	6650	449
512	20230919	113300	368601150	6650	6650	6650	6650	0
513	20230919	113200	368601150	6650	6660	6660	6650	263
514	20230919	113100	366851950	6680	6680	6680	6680	1
515	20230919	113000	366845270	6660	6660	6660	6660	0
516	20230919	112900	366845270	6660	6660	6660	6660	100
517	20230919	112800	366179270	6650	6650	6650	6650	201
518	20230919	112700	364842620	6650	6650	6650	6650	503
519	20230919	112600	361497670	6650	6660	6660	6650	1346
520	20230919	112500	352546750	6650	6650	6650	6650	86
521	20230919	112400	351974850	6650	6650	6650	6650	0
522	20230919	112300	351974850	6650	6650	6650	6650	0
523	20230919	112200	351974850	6650	6650	6650	6650	75
524	20230919	112100	351476100	6650	6660	6660	6650	1291
525	20230919	112000	342890850	6650	6650	6650	6650	0
526	20230919	111900	342890850	6650	6650	6650	6650	38
527	20230919	111800	342638150	6650	6650	6650	6650	2000
528	20230919	111700	329338150	6660	6660	6660	6660	3425
529	20230919	111600	306527650	6660	6660	6660	6660	38
530	20230919	111500	306274570	6670	6670	6670	6670	0
531	20230919	111400	306274570	6670	6670	6670	6670	66
532	20230919	111300	305834350	6660	6670	6670	6660	48
533	20230919	111200	305514570	6670	6670	6670	6670	20
534	20230919	111100	305381170	6660	6670	6670	6660	39
535	20230919	111000	305121420	6670	6670	6670	6670	14
536	20230919	110900	305028040	6660	6660	6660	6660	0
537	20230919	110800	305028040	6660	6660	6660	6660	38
538	20230919	110700	304774960	6670	6670	6670	6670	85
539	20230919	110600	304208010	6690	6670	6690	6670	39
540	20230919	110500	303947860	6680	6680	6680	6680	20
541	20230919	110400	303814260	6670	6670	6670	6670	41
542	20230919	110300	303540790	6680	6680	6680	6680	0
543	20230919	110200	303540790	6680	6680	6680	6680	0
544	20230919	110100	303540790	6680	6680	6680	6680	25
545	20230919	110000	303373790	6670	6670	6670	6670	0
546	20230919	105900	303373790	6670	6670	6670	6670	0
547	20230919	105800	303373790	6670	6670	6670	6670	67
548	20230919	105700	302926900	6670	6670	6670	6670	424
549	20230919	105600	300098820	6680	6680	6680	6680	120
550	20230919	105500	299297220	6700	6700	6700	6700	0
551	20230919	105400	299297220	6700	6700	6700	6700	0
552	20230919	105300	299297220	6700	6700	6700	6700	0
553	20230919	105200	299297220	6700	6700	6700	6700	0
554	20230919	105100	299297220	6700	6700	6700	6700	0
555	20230919	105000	299297220	6700	6700	6700	6700	0
556	20230919	104900	299297220	6700	6700	6700	6700	0
557	20230919	104800	299297220	6700	6700	6700	6700	0
558	20230919	104700	299297220	6700	6700	6700	6700	0
559	20230919	104600	299297220	6700	6700	6700	6700	0
560	20230919	104500	299297220	6700	6700	6700	6700	0
561	20230919	104400	299297220	6700	6700	6700	6700	12
562	20230919	104300	299216820	6700	6700	6700	6700	0
563	20230919	104200	299216820	6700	6700	6700	6700	0
564	20230919	104100	299216820	6700	6700	6700	6700	0
565	20230919	104000	299216820	6700	6700	6700	6700	20
566	20230919	103900	299082820	6700	6700	6700	6700	1
567	20230919	103800	299076120	6700	6700	6700	6700	0
568	20230919	103700	299076120	6700	6700	6700	6700	0
569	20230919	103600	299076120	6700	6700	6700	6700	1
570	20230919	103500	299069420	6660	6660	6660	6660	0
571	20230919	103400	299069420	6660	6670	6670	6660	200
572	20230919	103300	297737270	6710	6710	6710	6710	0
573	20230919	103200	297737270	6710	6710	6710	6710	0
574	20230919	103100	297737270	6710	6710	6710	6710	0
575	20230919	103000	297737270	6710	6710	6710	6710	0
576	20230919	102900	297737270	6710	6670	6710	6660	320
577	20230919	102800	295604950	6670	6670	6670	6670	525
578	20230919	102700	292103200	6710	6710	6710	6710	0
579	20230919	102600	292103200	6710	6710	6710	6710	1
580	20230919	102500	292096490	6700	6680	6700	6670	6129
581	20230919	102400	251048040	6670	6670	6670	6670	0
582	20230919	102300	251048040	6670	6670	6670	6670	0
583	20230919	102200	251048040	6670	6670	6670	6670	592
584	20230919	102100	247099400	6660	6660	6660	6660	0
585	20230919	102000	247099400	6660	6660	6660	6660	0
586	20230919	101900	247099400	6660	6660	6660	6660	0
587	20230919	101800	247099400	6660	6660	6660	6650	6031
588	20230919	101700	206979930	6660	6660	6660	6660	210
589	20230919	101600	205581330	6660	6660	6660	6660	727
590	20230919	101500	200739510	6670	6670	6670	6670	0
591	20230919	101400	200739510	6670	6670	6670	6670	58
592	20230919	101300	200352650	6680	6680	6680	6680	1
593	20230919	101200	200345970	6660	6660	6660	6660	0
594	20230919	101100	200345970	6660	6660	6660	6660	0
595	20230919	101000	200345970	6660	6660	6660	6660	0
596	20230919	100900	200345970	6660	6660	6660	6660	0
597	20230919	100800	200345970	6660	6660	6660	6660	50
598	20230919	100700	200012970	6690	6690	6690	6690	0
599	20230919	100600	200012970	6690	6690	6690	6690	0
600	20230919	100500	200012970	6690	6660	6690	6650	1001
601	20230919	100400	193352870	6660	6670	6670	6660	2000
602	20230919	100300	180031270	6670	6670	6670	6670	0
603	20230919	100200	180031270	6670	6680	6680	6670	1000
604	20230919	100100	173359080	6680	6680	6680	6680	0
605	20230919	100000	173359080	6680	6680	6680	6680	0
606	20230919	095900	173359080	6680	6680	6680	6680	0
607	20230919	095800	173359080	6680	6680	6680	6680	0
608	20230919	095700	173359080	6680	6690	6690	6680	1204
609	20230919	095600	165315250	6700	6700	6700	6700	0
610	20230919	095500	165315250	6700	6700	6700	6700	0
611	20230919	095400	165315250	6700	6700	6700	6700	2
612	20230919	095300	165301850	6690	6690	6690	6690	1
613	20230919	095200	165295160	6710	6710	6710	6710	0
614	20230919	095100	165295160	6710	6710	6710	6710	0
615	20230919	095000	165295160	6710	6710	6710	6710	0
616	20230919	094900	165295160	6710	6710	6710	6710	0
617	20230919	094800	165295160	6710	6680	6710	6680	594
618	20230919	094700	161327210	6710	6680	6710	6680	2001
619	20230919	094600	147960500	6700	6700	6700	6680	4188
620	20230919	094500	119960920	6720	6720	6720	6720	0
621	20230919	094400	119960920	6720	6720	6720	6720	0
622	20230919	094300	119960920	6720	6720	6720	6720	0
623	20230919	094200	119960920	6720	6720	6720	6720	5
624	20230919	094100	119927320	6720	6720	6720	6720	5
625	20230919	094000	119893720	6720	6720	6720	6720	0
626	20230919	093900	119893720	6720	6720	6720	6720	0
627	20230919	093800	119893720	6720	6720	6720	6720	0
628	20230919	093700	119893720	6720	6720	6720	6720	0
629	20230919	093600	119893720	6720	6720	6720	6720	1
630	20230919	093500	119887000	6720	6710	6720	6700	83
631	20230919	093400	119330660	6720	6720	6720	6720	10
632	20230919	093300	119263460	6720	6680	6720	6680	11
633	20230919	093200	119189940	6690	6690	6690	6690	400
634	20230919	093100	116513940	6730	6720	6730	6720	31
635	20230919	093000	116305530	6690	6690	6690	6690	80
636	20230919	092900	115770330	6700	6700	6700	6700	24
637	20230919	092800	115609530	6720	6720	6720	6720	0
638	20230919	092700	115609530	6720	6720	6720	6720	0
639	20230919	092600	115609530	6720	6720	6720	6720	10
640	20230919	092500	115542330	6680	6680	6680	6680	1000
641	20230919	092400	108862330	6700	6690	6700	6680	1030
642	20230919	092300	101978130	6680	6680	6680	6680	0
643	20230919	092200	101978130	6680	6680	6680	6680	0
644	20230919	092100	101978130	6680	6690	6690	6680	500
645	20230919	092000	98637370	6720	6720	6720	6720	0
646	20230919	091900	98637370	6720	6720	6720	6720	1
647	20230919	091800	98630650	6690	6690	6690	6690	0
648	20230919	091700	98630650	6690	6690	6690	6690	134
649	20230919	091600	97734190	6680	6690	6690	6680	318
650	20230919	091500	95606810	6690	6680	6690	6680	757
651	20230919	091400	90549750	6680	6690	6690	6680	526
652	20230919	091300	87035960	6690	6690	6690	6690	44
653	20230919	091200	86741600	6690	6700	6700	6690	165
654	20230919	091100	85637530	6700	6700	6700	6700	25
655	20230919	091000	85470030	6670	6670	6690	6670	6550
656	20230919	090900	41672250	6680	6680	6680	6670	484
657	20230919	090800	38442670	6680	6680	6680	6680	0
658	20230919	090700	38442670	6680	6700	6720	6680	764
659	20230919	090600	33334030	6720	6720	6720	6720	100
660	20230919	090500	32662030	6720	6720	6720	6720	800
661	20230919	090400	27286030	6690	6690	6690	6690	46
662	20230919	090300	26978290	6680	6690	6690	6680	1488
663	20230919	090200	17027200	6700	6700	6700	6690	1061
664	20230919	090100	9923100	6700	6710	6710	6700	1219
665	20230919	090000	1754420	6720	6720	6720	6720	211