KissMeData/232680/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201600	697192040	9360	9360	9360	9360	5599
3	20230919	201500	697192040	9360	9360	9360	9360	0
4	20230919	201400	697192040	9360	9360	9360	9360	0
5	20230919	201300	697192040	9360	9360	9360	9360	0
6	20230919	201200	697192040	9360	9360	9360	9360	0
7	20230919	201100	697192040	9360	9360	9360	9360	0
8	20230919	201000	697192040	9360	9360	9360	9360	0
9	20230919	200900	697192040	9360	9360	9360	9360	0
10	20230919	200800	697192040	9360	9360	9360	9360	0
11	20230919	200700	697192040	9360	9360	9360	9360	0
12	20230919	200600	697192040	9360	9360	9360	9360	0
13	20230919	200500	697192040	9360	9360	9360	9360	0
14	20230919	200400	697192040	9360	9360	9360	9360	0
15	20230919	200300	697192040	9360	9360	9360	9360	0
16	20230919	200200	697192040	9360	9360	9360	9360	0
17	20230919	200100	697192040	9360	9360	9360	9360	0
18	20230919	200000	697192040	9360	9360	9360	9360	0
19	20230919	195900	697192040	9360	9360	9360	9360	0
20	20230919	195800	697192040	9360	9360	9360	9360	0
21	20230919	195700	697192040	9360	9360	9360	9360	0
22	20230919	195600	697192040	9360	9360	9360	9360	0
23	20230919	195500	697192040	9360	9360	9360	9360	0
24	20230919	195400	697192040	9360	9360	9360	9360	0
25	20230919	195300	697192040	9360	9360	9360	9360	0
26	20230919	195200	697192040	9360	9360	9360	9360	0
27	20230919	195100	697192040	9360	9360	9360	9360	0
28	20230919	195000	697192040	9360	9360	9360	9360	0
29	20230919	194900	697192040	9360	9360	9360	9360	0
30	20230919	194800	697192040	9360	9360	9360	9360	0
31	20230919	194700	697192040	9360	9360	9360	9360	0
32	20230919	194600	697192040	9360	9360	9360	9360	5599
33	20230919	194500	697192040	9360	9360	9360	9360	0
34	20230919	194400	697192040	9360	9360	9360	9360	0
35	20230919	194300	697192040	9360	9360	9360	9360	0
36	20230919	194200	697192040	9360	9360	9360	9360	0
37	20230919	194100	697192040	9360	9360	9360	9360	0
38	20230919	194000	697192040	9360	9360	9360	9360	0
39	20230919	193900	697192040	9360	9360	9360	9360	0
40	20230919	193800	697192040	9360	9360	9360	9360	0
41	20230919	193700	697192040	9360	9360	9360	9360	0
42	20230919	193600	697192040	9360	9360	9360	9360	0
43	20230919	193500	697192040	9360	9360	9360	9360	0
44	20230919	193400	697192040	9360	9360	9360	9360	0
45	20230919	193300	697192040	9360	9360	9360	9360	0
46	20230919	193200	697192040	9360	9360	9360	9360	0
47	20230919	193100	697192040	9360	9360	9360	9360	0
48	20230919	193000	697192040	9360	9360	9360	9360	0
49	20230919	192900	697192040	9360	9360	9360	9360	0
50	20230919	192800	697192040	9360	9360	9360	9360	0
51	20230919	192700	697192040	9360	9360	9360	9360	0
52	20230919	192600	697192040	9360	9360	9360	9360	0
53	20230919	192500	697192040	9360	9360	9360	9360	0
54	20230919	192400	697192040	9360	9360	9360	9360	0
55	20230919	192300	697192040	9360	9360	9360	9360	0
56	20230919	192200	697192040	9360	9360	9360	9360	0
57	20230919	192100	697192040	9360	9360	9360	9360	0
58	20230919	192000	697192040	9360	9360	9360	9360	0
59	20230919	191900	697192040	9360	9360	9360	9360	0
60	20230919	191800	697192040	9360	9360	9360	9360	0
61	20230919	191700	697192040	9360	9360	9360	9360	0
62	20230919	191600	697192040	9360	9360	9360	9360	5599
63	20230919	191500	697192040	9360	9360	9360	9360	0
64	20230919	191400	697192040	9360	9360	9360	9360	0
65	20230919	191300	697192040	9360	9360	9360	9360	0
66	20230919	191200	697192040	9360	9360	9360	9360	0
67	20230919	191100	697192040	9360	9360	9360	9360	0
68	20230919	191000	697192040	9360	9360	9360	9360	0
69	20230919	190900	697192040	9360	9360	9360	9360	0
70	20230919	190800	697192040	9360	9360	9360	9360	0
71	20230919	190700	697192040	9360	9360	9360	9360	0
72	20230919	190600	697192040	9360	9360	9360	9360	0
73	20230919	190500	697192040	9360	9360	9360	9360	0
74	20230919	190400	697192040	9360	9360	9360	9360	0
75	20230919	190300	697192040	9360	9360	9360	9360	0
76	20230919	190200	697192040	9360	9360	9360	9360	0
77	20230919	190100	697192040	9360	9360	9360	9360	0
78	20230919	190000	697192040	9360	9360	9360	9360	0
79	20230919	185900	697192040	9360	9360	9360	9360	0
80	20230919	185800	697192040	9360	9360	9360	9360	0
81	20230919	185700	697192040	9360	9360	9360	9360	0
82	20230919	185600	697192040	9360	9360	9360	9360	0
83	20230919	185500	697192040	9360	9360	9360	9360	0
84	20230919	185400	697192040	9360	9360	9360	9360	0
85	20230919	185300	697192040	9360	9360	9360	9360	0
86	20230919	185200	697192040	9360	9360	9360	9360	0
87	20230919	185100	697192040	9360	9360	9360	9360	0
88	20230919	185000	697192040	9360	9360	9360	9360	0
89	20230919	184900	697192040	9360	9360	9360	9360	0
90	20230919	184800	697192040	9360	9360	9360	9360	0
91	20230919	184700	697192040	9360	9360	9360	9360	0
92	20230919	184600	697192040	9360	9360	9360	9360	5599
93	20230919	184500	697192040	9360	9360	9360	9360	0
94	20230919	184400	697192040	9360	9360	9360	9360	0
95	20230919	184300	697192040	9360	9360	9360	9360	0
96	20230919	184200	697192040	9360	9360	9360	9360	0
97	20230919	184100	697192040	9360	9360	9360	9360	0
98	20230919	184000	697192040	9360	9360	9360	9360	0
99	20230919	183900	697192040	9360	9360	9360	9360	0
100	20230919	183800	697192040	9360	9360	9360	9360	0
101	20230919	183700	697192040	9360	9360	9360	9360	0
102	20230919	183600	697192040	9360	9360	9360	9360	0
103	20230919	183500	697192040	9360	9360	9360	9360	0
104	20230919	183400	697192040	9360	9360	9360	9360	0
105	20230919	183300	697192040	9360	9360	9360	9360	0
106	20230919	183200	697192040	9360	9360	9360	9360	0
107	20230919	183100	697192040	9360	9360	9360	9360	0
108	20230919	183000	697192040	9360	9360	9360	9360	0
109	20230919	182900	697192040	9360	9360	9360	9360	0
110	20230919	182800	697192040	9360	9360	9360	9360	0
111	20230919	182700	697192040	9360	9360	9360	9360	0
112	20230919	182600	697192040	9360	9360	9360	9360	0
113	20230919	182500	697192040	9360	9360	9360	9360	0
114	20230919	182400	697192040	9360	9360	9360	9360	0
115	20230919	182300	697192040	9360	9360	9360	9360	0
116	20230919	182200	697192040	9360	9360	9360	9360	0
117	20230919	182100	697192040	9360	9360	9360	9360	0
118	20230919	182000	697192040	9360	9360	9360	9360	0
119	20230919	181900	697192040	9360	9360	9360	9360	0
120	20230919	181800	697192040	9360	9360	9360	9360	0
121	20230919	181700	697192040	9360	9360	9360	9360	0
122	20230919	181600	697192040	9360	9360	9360	9360	5599
123	20230919	181500	697192040	9360	9360	9360	9360	0
124	20230919	181400	697192040	9360	9360	9360	9360	0
125	20230919	181300	697192040	9360	9360	9360	9360	0
126	20230919	181200	697192040	9360	9360	9360	9360	0
127	20230919	181100	697192040	9360	9360	9360	9360	0
128	20230919	181000	697192040	9360	9360	9360	9360	0
129	20230919	180900	697192040	9360	9360	9360	9360	0
130	20230919	180800	697192040	9360	9360	9360	9360	0
131	20230919	180700	697192040	9360	9360	9360	9360	0
132	20230919	180600	697192040	9360	9360	9360	9360	0
133	20230919	180500	697192040	9360	9360	9360	9360	0
134	20230919	180400	697192040	9360	9360	9360	9360	0
135	20230919	180300	697192040	9360	9360	9360	9360	0
136	20230919	180200	697192040	9360	9360	9360	9360	0
137	20230919	180100	697192040	9360	9360	9360	9360	0
138	20230919	180000	697192040	9360	9360	9360	9360	0
139	20230919	175900	697192040	9360	9360	9360	9360	0
140	20230919	175800	697192040	9360	9360	9360	9360	0
141	20230919	175700	697192040	9360	9360	9360	9360	0
142	20230919	175600	697192040	9360	9360	9360	9360	0
143	20230919	175500	697192040	9360	9360	9360	9360	0
144	20230919	175400	697192040	9360	9360	9360	9360	0
145	20230919	175300	697192040	9360	9360	9360	9360	0
146	20230919	175200	697192040	9360	9360	9360	9360	0
147	20230919	175100	697192040	9360	9360	9360	9360	0
148	20230919	175000	697192040	9360	9360	9360	9360	0
149	20230919	174900	697192040	9360	9360	9360	9360	0
150	20230919	174800	697192040	9360	9360	9360	9360	0
151	20230919	174700	697192040	9360	9360	9360	9360	0
152	20230919	174600	697192040	9360	9360	9360	9360	5599
153	20230919	174500	697192040	9360	9360	9360	9360	0
154	20230919	174400	697192040	9360	9360	9360	9360	0
155	20230919	174300	697192040	9360	9360	9360	9360	0
156	20230919	174200	697192040	9360	9360	9360	9360	0
157	20230919	174100	697192040	9360	9360	9360	9360	0
158	20230919	174000	697192040	9360	9360	9360	9360	0
159	20230919	173900	697192040	9360	9360	9360	9360	0
160	20230919	173800	697192040	9360	9360	9360	9360	0
161	20230919	173700	697192040	9360	9360	9360	9360	0
162	20230919	173600	697192040	9360	9360	9360	9360	0
163	20230919	173500	697192040	9360	9360	9360	9360	0
164	20230919	173400	697192040	9360	9360	9360	9360	0
165	20230919	173300	697192040	9360	9360	9360	9360	0
166	20230919	173200	697192040	9360	9360	9360	9360	0
167	20230919	173100	697192040	9360	9360	9360	9360	0
168	20230919	173000	697192040	9360	9360	9360	9360	0
169	20230919	172900	697192040	9360	9360	9360	9360	0
170	20230919	172800	697192040	9360	9360	9360	9360	0
171	20230919	172700	697192040	9360	9360	9360	9360	0
172	20230919	172600	697192040	9360	9360	9360	9360	0
173	20230919	172500	697192040	9360	9360	9360	9360	0
174	20230919	172400	697192040	9360	9360	9360	9360	0
175	20230919	172300	697192040	9360	9360	9360	9360	0
176	20230919	172200	697192040	9360	9360	9360	9360	0
177	20230919	172100	697192040	9360	9360	9360	9360	0
178	20230919	172000	697192040	9360	9360	9360	9360	0
179	20230919	171900	697192040	9360	9360	9360	9360	0
180	20230919	171800	697192040	9360	9360	9360	9360	0
181	20230919	171700	697192040	9360	9360	9360	9360	0
182	20230919	171600	697192040	9360	9360	9360	9360	5599
183	20230919	171500	697192040	9360	9360	9360	9360	0
184	20230919	171400	697192040	9360	9360	9360	9360	0
185	20230919	171300	697192040	9360	9360	9360	9360	0
186	20230919	171200	697192040	9360	9360	9360	9360	0
187	20230919	171100	697192040	9360	9360	9360	9360	0
188	20230919	171000	697192040	9360	9360	9360	9360	0
189	20230919	170900	697192040	9360	9360	9360	9360	0
190	20230919	170800	697192040	9360	9360	9360	9360	0
191	20230919	170700	697192040	9360	9360	9360	9360	0
192	20230919	170600	697192040	9360	9360	9360	9360	0
193	20230919	170500	697192040	9360	9360	9360	9360	0
194	20230919	170400	697192040	9360	9360	9360	9360	0
195	20230919	170300	697192040	9360	9360	9360	9360	0
196	20230919	170200	697192040	9360	9360	9360	9360	0
197	20230919	170100	697192040	9360	9360	9360	9360	0
198	20230919	170000	697192040	9360	9360	9360	9360	0
199	20230919	165900	697192040	9360	9360	9360	9360	0
200	20230919	165800	697192040	9360	9360	9360	9360	0
201	20230919	165700	697192040	9360	9360	9360	9360	0
202	20230919	165600	697192040	9360	9360	9360	9360	0
203	20230919	165500	697192040	9360	9360	9360	9360	0
204	20230919	165400	697192040	9360	9360	9360	9360	0
205	20230919	165300	697192040	9360	9360	9360	9360	0
206	20230919	165200	697192040	9360	9360	9360	9360	0
207	20230919	165100	697192040	9360	9360	9360	9360	0
208	20230919	165000	697192040	9360	9360	9360	9360	0
209	20230919	164900	697192040	9360	9360	9360	9360	0
210	20230919	164800	697192040	9360	9360	9360	9360	0
211	20230919	164700	697192040	9360	9360	9360	9360	0
212	20230919	164600	697192040	9360	9360	9360	9360	5599
213	20230919	164500	697192040	9360	9360	9360	9360	0
214	20230919	164400	697192040	9360	9360	9360	9360	0
215	20230919	164300	697192040	9360	9360	9360	9360	0
216	20230919	164200	697192040	9360	9360	9360	9360	0
217	20230919	164100	697192040	9360	9360	9360	9360	0
218	20230919	164000	697192040	9360	9360	9360	9360	0
219	20230919	163900	697192040	9360	9360	9360	9360	0
220	20230919	163800	697192040	9360	9360	9360	9360	0
221	20230919	163700	697192040	9360	9360	9360	9360	0
222	20230919	163600	697192040	9360	9360	9360	9360	0
223	20230919	163500	697192040	9360	9360	9360	9360	0
224	20230919	163400	697192040	9360	9360	9360	9360	0
225	20230919	163300	697192040	9360	9360	9360	9360	0
226	20230919	163200	697192040	9360	9360	9360	9360	0
227	20230919	163100	697192040	9360	9360	9360	9360	0
228	20230919	163000	697192040	9360	9360	9360	9360	0
229	20230919	162900	697192040	9360	9360	9360	9360	0
230	20230919	162800	697192040	9360	9360	9360	9360	0
231	20230919	162700	697192040	9360	9360	9360	9360	0
232	20230919	162600	697192040	9360	9360	9360	9360	0
233	20230919	162500	697192040	9360	9360	9360	9360	0
234	20230919	162400	697192040	9360	9360	9360	9360	0
235	20230919	162300	697192040	9360	9360	9360	9360	0
236	20230919	162200	697192040	9360	9360	9360	9360	0
237	20230919	162100	697192040	9360	9360	9360	9360	0
238	20230919	162000	697192040	9360	9360	9360	9360	0
239	20230919	161900	697192040	9360	9360	9360	9360	0
240	20230919	161800	697192040	9360	9360	9360	9360	0
241	20230919	161700	697192040	9360	9360	9360	9360	0
242	20230919	161600	697192040	9360	9360	9360	9360	5599
243	20230919	161500	697192040	9360	9360	9360	9360	0
244	20230919	161400	697192040	9360	9360	9360	9360	0
245	20230919	161300	697192040	9360	9360	9360	9360	0
246	20230919	161200	697192040	9360	9360	9360	9360	0
247	20230919	161100	697192040	9360	9360	9360	9360	0
248	20230919	161000	697192040	9360	9360	9360	9360	0
249	20230919	160900	697192040	9360	9360	9360	9360	0
250	20230919	160800	697192040	9360	9360	9360	9360	0
251	20230919	160700	697192040	9360	9360	9360	9360	0
252	20230919	160600	697192040	9360	9360	9360	9360	0
253	20230919	160500	697192040	9360	9360	9360	9360	0
254	20230919	160400	697192040	9360	9360	9360	9360	0
255	20230919	160300	697192040	9360	9360	9360	9360	0
256	20230919	160200	697192040	9360	9360	9360	9360	0
257	20230919	160100	697192040	9360	9360	9360	9360	0
258	20230919	160000	697192040	9360	9360	9360	9360	0
259	20230919	155900	697192040	9360	9360	9360	9360	0
260	20230919	155800	697192040	9360	9360	9360	9360	0
261	20230919	155700	697192040	9360	9360	9360	9360	0
262	20230919	155600	697192040	9360	9360	9360	9360	0
263	20230919	155500	697192040	9360	9360	9360	9360	0
264	20230919	155400	697192040	9360	9360	9360	9360	0
265	20230919	155300	697192040	9360	9360	9360	9360	0
266	20230919	155200	697192040	9360	9360	9360	9360	0
267	20230919	155100	697192040	9360	9360	9360	9360	0
268	20230919	155000	697192040	9360	9360	9360	9360	0
269	20230919	154900	697192040	9360	9360	9360	9360	0
270	20230919	154800	697192040	9360	9360	9360	9360	0
271	20230919	154700	697192040	9360	9360	9360	9360	0
272	20230919	154600	697192040	9360	9360	9360	9360	5599
273	20230919	154500	697192040	9360	9360	9360	9360	0
274	20230919	154400	697192040	9360	9360	9360	9360	0
275	20230919	154300	697192040	9360	9360	9360	9360	0
276	20230919	154200	697192040	9360	9360	9360	9360	0
277	20230919	154100	697192040	9360	9360	9360	9360	0
278	20230919	154000	697192040	9360	9360	9360	9360	0
279	20230919	153900	697192040	9360	9360	9360	9360	0
280	20230919	153800	697192040	9360	9360	9360	9360	0
281	20230919	153700	697192040	9360	9360	9360	9360	0
282	20230919	153600	697192040	9360	9360	9360	9360	0
283	20230919	153500	697192040	9360	9360	9360	9360	0
284	20230919	153400	697192040	9360	9360	9360	9360	0
285	20230919	153300	697192040	9360	9360	9360	9360	0
286	20230919	153200	697192040	9360	9360	9360	9360	0
287	20230919	153100	697192040	9360	9360	9360	9360	0
288	20230919	153000	697192040	9360	9360	9360	9360	5599
289	20230919	152900	644785400	9350	9350	9350	9350	0
290	20230919	152800	644785400	9350	9350	9350	9350	0
291	20230919	152700	644785400	9350	9350	9350	9350	0
292	20230919	152600	644785400	9350	9350	9350	9350	0
293	20230919	152500	644785400	9350	9350	9350	9350	0
294	20230919	152400	644785400	9350	9350	9350	9350	0
295	20230919	152300	644785400	9350	9350	9350	9350	0
296	20230919	152200	644785400	9350	9350	9350	9350	0
297	20230919	152100	644785400	9350	9350	9350	9350	0
298	20230919	152000	644785400	9350	9350	9350	9350	0
299	20230919	151900	644785400	9350	9350	9350	9350	200
300	20230919	151800	642915400	9360	9350	9360	9350	600
301	20230919	151700	637300360	9350	9350	9350	9340	656
302	20230919	151600	631166960	9350	9370	9370	9350	461
303	20230919	151500	626852390	9360	9360	9360	9360	0
304	20230919	151400	626852390	9360	9350	9380	9350	659
305	20230919	151300	620684200	9400	9400	9400	9400	2000
306	20230919	151200	601884200	9400	9400	9400	9400	0
307	20230919	151100	601884200	9400	9400	9400	9400	0
308	20230919	151000	601884200	9400	9400	9400	9400	0
309	20230919	150900	601884200	9400	9340	9400	9340	692
310	20230919	150800	595420540	9340	9350	9350	9340	527
311	20230919	150700	590498030	9350	9350	9350	9350	60
312	20230919	150600	589937030	9350	9350	9350	9340	664
313	20230919	150500	583729280	9360	9360	9360	9360	22
314	20230919	150400	583523360	9370	9370	9370	9370	0
315	20230919	150300	583523360	9370	9370	9370	9370	0
316	20230919	150200	583523360	9370	9380	9380	9370	2
317	20230919	150100	583504610	9380	9380	9380	9380	6
318	20230919	150000	583448330	9390	9390	9390	9390	55
319	20230919	145900	582931880	9390	9350	9390	9350	151
320	20230919	145800	581519990	9390	9390	9390	9390	0
321	20230919	145700	581519990	9390	9390	9390	9390	1
322	20230919	145600	581510600	9360	9350	9360	9350	1279
323	20230919	145500	569551550	9350	9350	9350	9350	455
324	20230919	145400	565297300	9340	9340	9340	9340	22
325	20230919	145300	565091820	9350	9340	9350	9340	246
326	20230919	145200	562794000	9340	9340	9340	9340	86
327	20230919	145100	561990760	9340	9340	9340	9340	43
328	20230919	145000	561589140	9340	9340	9340	9340	100
329	20230919	144900	560655140	9340	9340	9340	9340	0
330	20230919	144800	560655140	9340	9340	9340	9340	193
331	20230919	144700	558852520	9340	9340	9340	9340	505
332	20230919	144600	554135820	9350	9350	9350	9350	0
333	20230919	144500	554135820	9350	9340	9350	9330	198
334	20230919	144400	552286390	9340	9340	9340	9340	236
335	20230919	144300	550082150	9340	9340	9340	9340	0
336	20230919	144200	550082150	9340	9340	9340	9340	200
337	20230919	144100	548214150	9340	9340	9340	9340	0
338	20230919	144000	548214150	9340	9340	9340	9340	0
339	20230919	143900	548214150	9340	9340	9340	9340	0
340	20230919	143800	548214150	9340	9350	9350	9340	2
341	20230919	143700	548195460	9350	9350	9350	9350	20
342	20230919	143600	548008460	9350	9350	9350	9350	0
343	20230919	143500	548008460	9350	9350	9350	9350	0
344	20230919	143400	548008460	9350	9350	9350	9350	200
345	20230919	143300	546138460	9350	9350	9350	9350	0
346	20230919	143200	546138460	9350	9350	9350	9350	6
347	20230919	143100	546082360	9340	9340	9340	9340	0
348	20230919	143000	546082360	9340	9340	9340	9340	0
349	20230919	142900	546082360	9340	9340	9340	9340	0
350	20230919	142800	546082360	9340	9350	9350	9340	349
351	20230919	142700	542819840	9360	9360	9360	9360	0
352	20230919	142600	542819840	9360	9360	9360	9360	0
353	20230919	142500	542819840	9360	9360	9360	9360	0
354	20230919	142400	542819840	9360	9360	9360	9360	1
355	20230919	142300	542810480	9340	9360	9360	9340	158
356	20230919	142200	541334480	9360	9360	9360	9360	8
357	20230919	142100	541259600	9360	9370	9370	9350	6
358	20230919	142000	541203410	9370	9370	9370	9370	1
359	20230919	141900	541194040	9350	9370	9370	9350	321
360	20230919	141800	538187710	9370	9370	9370	9370	17
361	20230919	141700	538028420	9370	9370	9370	9370	0
362	20230919	141600	538028420	9370	9360	9370	9360	716
363	20230919	141500	531319750	9370	9370	9370	9370	2
364	20230919	141400	531301010	9370	9370	9370	9370	0
365	20230919	141300	531301010	9370	9370	9370	9370	0
366	20230919	141200	531301010	9370	9340	9370	9340	723
367	20230919	141100	524543320	9340	9340	9340	9340	2465
368	20230919	141000	501520220	9350	9350	9350	9350	3
369	20230919	140900	501492170	9350	9350	9350	9350	0
370	20230919	140800	501492170	9350	9360	9360	9350	113
371	20230919	140700	500434620	9350	9350	9350	9350	266
372	20230919	140600	497947520	9360	9360	9360	9360	0
373	20230919	140500	497947520	9360	9360	9360	9360	0
374	20230919	140400	497947520	9360	9360	9360	9360	1
375	20230919	140300	497938160	9360	9360	9360	9360	472
376	20230919	140200	493520240	9360	9360	9360	9360	0
377	20230919	140100	493520240	9360	9360	9360	9360	10
378	20230919	140000	493426640	9330	9330	9330	9330	0
379	20230919	135900	493426640	9330	9330	9330	9330	57
380	20230919	135800	492894830	9330	9330	9330	9330	130
381	20230919	135700	491681930	9330	9330	9330	9330	0
382	20230919	135600	491681930	9330	9330	9330	9330	0
383	20230919	135500	491681930	9330	9330	9330	9330	0
384	20230919	135400	491681930	9330	9360	9360	9330	1200
385	20230919	135300	480469010	9360	9360	9360	9360	0
386	20230919	135200	480469010	9360	9360	9360	9360	538
387	20230919	135100	475433330	9360	9360	9360	9360	86
388	20230919	135000	474628370	9340	9340	9340	9340	73
389	20230919	134900	473946550	9360	9360	9360	9360	1
390	20230919	134800	473937190	9350	9350	9350	9350	22
391	20230919	134700	473731490	9340	9340	9340	9340	0
392	20230919	134600	473731490	9340	9340	9340	9340	138
393	20230919	134500	472442570	9340	9340	9340	9340	100
394	20230919	134400	471508570	9350	9350	9350	9350	12
395	20230919	134300	471396370	9350	9350	9350	9350	5
396	20230919	134200	471349620	9360	9360	9360	9360	0
397	20230919	134100	471349620	9360	9360	9360	9360	1
398	20230919	134000	471340260	9350	9350	9350	9350	0
399	20230919	133900	471340260	9350	9350	9350	9350	0
400	20230919	133800	471340260	9350	9340	9350	9340	916
401	20230919	133700	462782800	9340	9340	9340	9340	784
402	20230919	133600	455460240	9340	9340	9340	9340	4
403	20230919	133500	455422880	9330	9330	9330	9330	1
404	20230919	133400	455413550	9340	9340	9340	9340	20
405	20230919	133300	455226750	9340	9340	9340	9340	78
406	20230919	133200	454498230	9340	9340	9340	9340	0
407	20230919	133100	454498230	9340	9340	9340	9340	217
408	20230919	133000	452471450	9350	9350	9350	9350	298
409	20230919	132900	449685150	9360	9360	9360	9360	22
410	20230919	132800	449479230	9360	9360	9360	9360	78
411	20230919	132700	448749150	9360	9360	9360	9360	4
412	20230919	132600	448711710	9360	9360	9360	9360	47
413	20230919	132500	448271790	9360	9360	9360	9360	0
414	20230919	132400	448271790	9360	9360	9360	9360	0
415	20230919	132300	448271790	9360	9340	9360	9340	41
416	20230919	132200	447888050	9340	9340	9340	9340	7
417	20230919	132100	447822670	9330	9330	9330	9330	0
418	20230919	132000	447822670	9330	9330	9330	9330	0
419	20230919	131900	447822670	9330	9350	9350	9330	311
420	20230919	131800	444918080	9360	9360	9360	9360	2
421	20230919	131700	444899360	9350	9350	9350	9350	0
422	20230919	131600	444899360	9350	9370	9370	9350	4494
423	20230919	131500	402864260	9370	9370	9370	9370	0
424	20230919	131400	402864260	9370	9370	9370	9370	0
425	20230919	131300	402864260	9370	9370	9370	9370	140
426	20230919	131200	401552460	9360	9360	9360	9360	0
427	20230919	131100	401552460	9360	9360	9360	9360	0
428	20230919	131000	401552460	9360	9360	9360	9360	0
429	20230919	130900	401552460	9360	9370	9370	9360	6
430	20230919	130800	401496290	9370	9370	9370	9370	30
431	20230919	130700	401215190	9370	9370	9370	9370	0
432	20230919	130600	401215190	9370	9370	9370	9370	175
433	20230919	130500	399575440	9370	9380	9390	9360	1168
434	20230919	130400	388635400	9390	9390	9390	9390	0
435	20230919	130300	388635400	9390	9390	9390	9390	101
436	20230919	130200	387687010	9390	9390	9390	9390	0
437	20230919	130100	387687010	9390	9380	9390	9380	105
438	20230919	130000	386702100	9380	9380	9380	9380	0
439	20230919	125900	386702100	9380	9380	9380	9380	0
440	20230919	125800	386702100	9380	9380	9380	9380	4
441	20230919	125700	386664580	9380	9380	9380	9380	6
442	20230919	125600	386608300	9380	9380	9380	9380	1
443	20230919	125500	386598920	9370	9380	9380	9370	666
444	20230919	125400	380358300	9380	9390	9390	9380	20
445	20230919	125300	380170690	9380	9380	9380	9380	0
446	20230919	125200	380170690	9380	9380	9380	9380	36
447	20230919	125100	379833010	9380	9380	9380	9380	1
448	20230919	125000	379823630	9380	9380	9380	9380	0
449	20230919	124900	379823630	9380	9380	9380	9380	0
450	20230919	124800	379823630	9380	9380	9380	9380	2
451	20230919	124700	379804870	9380	9390	9390	9380	746
452	20230919	124600	372807260	9390	9400	9400	9390	237
453	20230919	124500	370581810	9400	9400	9400	9400	2
454	20230919	124400	370563010	9400	9400	9400	9400	1
455	20230919	124300	370553610	9410	9410	9410	9410	0
456	20230919	124200	370553610	9410	9410	9410	9410	0
457	20230919	124100	370553610	9410	9410	9410	9410	5
458	20230919	124000	370506560	9410	9400	9410	9390	166
459	20230919	123900	368946790	9410	9410	9410	9410	0
460	20230919	123800	368946790	9410	9400	9410	9400	37
461	20230919	123700	368598940	9400	9400	9400	9400	16
462	20230919	123600	368448540	9400	9400	9400	9400	30
463	20230919	123500	368166540	9400	9400	9400	9400	1
464	20230919	123400	368157140	9380	9390	9390	9380	102
465	20230919	123300	367200260	9390	9390	9390	9390	81
466	20230919	123200	366439670	9400	9400	9400	9400	0
467	20230919	123100	366439670	9400	9400	9400	9400	1
468	20230919	123000	366430270	9390	9390	9390	9390	283
469	20230919	122900	363772900	9400	9400	9400	9400	1
470	20230919	122800	363763500	9390	9390	9390	9390	3
471	20230919	122700	363735330	9400	9400	9400	9400	50
472	20230919	122600	363265330	9390	9390	9390	9390	300
473	20230919	122500	360448330	9400	9400	9400	9400	2
474	20230919	122400	360429530	9400	9400	9400	9400	0
475	20230919	122300	360429530	9400	9400	9400	9400	0
476	20230919	122200	360429530	9400	9400	9400	9400	174
477	20230919	122100	358793930	9400	9410	9410	9400	7
478	20230919	122000	358728080	9410	9410	9410	9410	1
479	20230919	121900	358718670	9420	9420	9420	9420	24
480	20230919	121800	358492590	9420	9410	9420	9410	59
481	20230919	121700	357937100	9410	9410	9410	9410	0
482	20230919	121600	357937100	9410	9410	9410	9410	1
483	20230919	121500	357927690	9400	9400	9400	9400	150
484	20230919	121400	356517690	9410	9410	9410	9410	0
485	20230919	121300	356517690	9410	9410	9410	9410	100
486	20230919	121200	355576690	9410	9410	9410	9410	50
487	20230919	121100	355106190	9410	9410	9410	9410	1
488	20230919	121000	355096780	9410	9410	9410	9410	7
489	20230919	120900	355030910	9410	9410	9410	9410	0
490	20230919	120800	355030910	9410	9410	9410	9410	1
491	20230919	120700	355021500	9400	9400	9400	9400	8
492	20230919	120600	354946300	9400	9400	9400	9400	0
493	20230919	120500	354946300	9400	9400	9400	9400	44
494	20230919	120400	354532700	9400	9400	9400	9400	0
495	20230919	120300	354532700	9400	9400	9400	9400	50
496	20230919	120200	354062700	9400	9400	9400	9400	0
497	20230919	120100	354062700	9400	9400	9400	9400	0
498	20230919	120000	354062700	9400	9390	9400	9390	14
499	20230919	115900	353931230	9400	9400	9400	9400	0
500	20230919	115800	353931230	9400	9400	9400	9400	0
501	20230919	115700	353931230	9400	9400	9400	9400	0
502	20230919	115600	353931230	9400	9400	9400	9400	0
503	20230919	115500	353931230	9400	9400	9400	9400	0
504	20230919	115400	353931230	9400	9400	9400	9400	5
505	20230919	115300	353884230	9390	9390	9390	9390	6
506	20230919	115200	353827890	9400	9400	9400	9400	0
507	20230919	115100	353827890	9400	9400	9400	9400	10
508	20230919	115000	353733890	9400	9400	9400	9400	1
509	20230919	114900	353724490	9400	9400	9400	9400	0
510	20230919	114800	353724490	9400	9400	9400	9400	20
511	20230919	114700	353536490	9400	9400	9400	9400	10
512	20230919	114600	353442490	9390	9390	9390	9390	18
513	20230919	114500	353273470	9400	9400	9400	9400	24
514	20230919	114400	353047870	9400	9400	9400	9400	0
515	20230919	114300	353047870	9400	9400	9400	9400	205
516	20230919	114200	351120870	9410	9410	9410	9410	6
517	20230919	114100	351064410	9410	9410	9410	9410	1
518	20230919	114000	351055000	9420	9420	9420	9420	2
519	20230919	113900	351036160	9400	9400	9400	9400	149
520	20230919	113800	349635560	9400	9400	9400	9400	10
521	20230919	113700	349541560	9390	9390	9390	9390	0
522	20230919	113600	349541560	9390	9390	9390	9390	0
523	20230919	113500	349541560	9390	9390	9390	9390	10
524	20230919	113400	349447660	9380	9380	9380	9380	159
525	20230919	113300	347956240	9400	9400	9400	9400	11
526	20230919	113200	347852840	9400	9380	9400	9380	82
527	20230919	113100	347083640	9380	9390	9390	9380	1011
528	20230919	113000	337593600	9390	9390	9390	9390	48
529	20230919	112900	337142880	9390	9390	9390	9390	208
530	20230919	112800	335189760	9390	9400	9400	9390	6
531	20230919	112700	335133380	9410	9400	9410	9400	46
532	20230919	112600	334700970	9410	9390	9410	9390	128
533	20230919	112500	333499000	9400	9400	9400	9400	30
534	20230919	112400	333217000	9400	9400	9400	9400	0
535	20230919	112300	333217000	9400	9410	9410	9400	483
536	20230919	112200	328676750	9410	9410	9410	9410	126
537	20230919	112100	327491090	9430	9430	9430	9430	667
538	20230919	112000	321201280	9440	9440	9440	9440	0
539	20230919	111900	321201280	9440	9440	9440	9440	0
540	20230919	111800	321201280	9440	9430	9440	9430	24
541	20230919	111700	320974780	9430	9430	9430	9430	277
542	20230919	111600	318362670	9430	9430	9430	9430	0
543	20230919	111500	318362670	9430	9430	9430	9430	1
544	20230919	111400	318353240	9410	9420	9420	9410	150
545	20230919	111300	316941400	9430	9430	9430	9430	10
546	20230919	111200	316847100	9440	9440	9440	9440	1
547	20230919	111100	316837660	9430	9430	9430	9430	110
548	20230919	111000	315800360	9430	9430	9430	9430	1
549	20230919	110900	315790930	9430	9430	9430	9390	1727
550	20230919	110800	299558490	9420	9420	9420	9420	0
551	20230919	110700	299558490	9420	9440	9440	9420	203
552	20230919	110600	297646210	9430	9430	9430	9430	52
553	20230919	110500	297155850	9450	9450	9450	9450	1
554	20230919	110400	297146400	9440	9440	9440	9440	0
555	20230919	110300	297146400	9440	9440	9440	9440	0
556	20230919	110200	297146400	9440	9440	9440	9440	0
557	20230919	110100	297146400	9440	9440	9440	9440	1
558	20230919	110000	297136960	9420	9420	9420	9420	41
559	20230919	105900	296750740	9430	9440	9440	9430	140
560	20230919	105800	295429270	9440	9430	9440	9430	230
561	20230919	105700	293258570	9430	9420	9430	9420	18
562	20230919	105600	293089000	9420	9420	9420	9420	39
563	20230919	105500	292721620	9440	9450	9480	9430	371
564	20230919	105400	289219540	9450	9450	9450	9450	1
565	20230919	105300	289210090	9420	9410	9420	9410	461
566	20230919	105200	284870090	9400	9400	9400	9400	0
567	20230919	105100	284870090	9400	9400	9400	9400	0
568	20230919	105000	284870090	9400	9400	9400	9400	0
569	20230919	104900	284870090	9400	9400	9400	9400	193
570	20230919	104800	283055890	9420	9420	9420	9420	1
571	20230919	104700	283046470	9410	9410	9410	9410	143
572	20230919	104600	281700840	9420	9420	9420	9420	71
573	20230919	104500	281032020	9450	9450	9450	9450	1
574	20230919	104400	281022570	9420	9420	9420	9420	435
575	20230919	104300	276924870	9450	9450	9450	9450	0
576	20230919	104200	276924870	9450	9450	9450	9450	0
577	20230919	104100	276924870	9450	9450	9450	9450	2
578	20230919	104000	276905970	9400	9400	9400	9400	0
579	20230919	103900	276905970	9400	9400	9400	9400	2
580	20230919	103800	276887170	9390	9390	9390	9390	0
581	20230919	103700	276887170	9390	9390	9390	9390	30
582	20230919	103600	276605470	9390	9380	9390	9380	489
583	20230919	103500	272018450	9370	9370	9370	9370	71
584	20230919	103400	271353180	9380	9380	9380	9380	11
585	20230919	103300	271250000	9370	9380	9380	9370	438
586	20230919	103200	267141570	9390	9390	9390	9380	637
587	20230919	103100	261161440	9390	9410	9410	9390	300
588	20230919	103000	258343100	9400	9400	9400	9400	0
589	20230919	102900	258343100	9400	9420	9420	9390	22
590	20230919	102800	258136320	9430	9430	9430	9430	0
591	20230919	102700	258136320	9430	9430	9430	9430	0
592	20230919	102600	258136320	9430	9430	9430	9430	0
593	20230919	102500	258136320	9430	9430	9430	9430	7
594	20230919	102400	258070310	9420	9420	9420	9420	250
595	20230919	102300	255715310	9420	9420	9420	9420	31
596	20230919	102200	255423290	9420	9400	9420	9380	2515
597	20230919	102100	231802790	9420	9420	9420	9420	5
598	20230919	102000	231755690	9420	9420	9420	9420	11
599	20230919	101900	231652070	9400	9400	9420	9400	608
600	20230919	101800	225936130	9410	9420	9420	9400	279
601	20230919	101700	223310620	9410	9420	9420	9410	1255
602	20230919	101600	211498270	9450	9430	9450	9420	347
603	20230919	101500	208228870	9420	9430	9430	9410	1052
604	20230919	101400	198321460	9430	9430	9430	9430	0
605	20230919	101300	198321460	9430	9430	9430	9430	258
606	20230919	101200	195888520	9430	9430	9430	9430	10
607	20230919	101100	195794220	9430	9430	9430	9430	4
608	20230919	101000	195756500	9430	9430	9430	9430	0
609	20230919	100900	195756500	9430	9420	9430	9420	301
610	20230919	100800	192921070	9430	9430	9430	9430	2
611	20230919	100700	192902210	9430	9430	9430	9430	2
612	20230919	100600	192883350	9420	9420	9420	9420	0
613	20230919	100500	192883350	9420	9420	9420	9420	123
614	20230919	100400	191724690	9420	9440	9460	9420	737
615	20230919	100300	184780200	9460	9460	9460	9460	1
616	20230919	100200	184770740	9460	9460	9460	9460	201
617	20230919	100100	182869280	9440	9450	9460	9440	517
618	20230919	100000	177987850	9460	9440	9460	9440	433
619	20230919	095900	173899850	9440	9440	9440	9440	1
620	20230919	095800	173890410	9430	9430	9440	9430	515
621	20230919	095700	169033860	9440	9440	9440	9440	26
622	20230919	095600	168788420	9430	9440	9440	9430	36
623	20230919	095500	168448930	9440	9420	9440	9420	61
624	20230919	095400	167873750	9430	9440	9440	9430	256
625	20230919	095300	165459590	9460	9460	9460	9460	20
626	20230919	095200	165270390	9440	9440	9440	9430	290
627	20230919	095100	162534900	9450	9450	9450	9450	1
628	20230919	095000	162525450	9460	9460	9460	9460	13
629	20230919	094900	162402470	9440	9500	9500	9440	1379
630	20230919	094800	149373310	9500	9460	9500	9460	257
631	20230919	094700	146939400	9460	9520	9520	9460	11
632	20230919	094600	146835280	9450	9450	9450	9450	3
633	20230919	094500	146806930	9450	9450	9450	9450	1
634	20230919	094400	146797480	9450	9450	9450	9450	0
635	20230919	094300	146797480	9450	9450	9450	9450	0
636	20230919	094200	146797480	9450	9460	9460	9450	500
637	20230919	094100	142071430	9460	9470	9470	9460	53
638	20230919	094000	141569550	9480	9480	9480	9480	33
639	20230919	093900	141256710	9480	9480	9480	9480	30
640	20230919	093800	140972310	9480	9460	9480	9450	203
641	20230919	093700	139053910	9490	9490	9490	9490	4
642	20230919	093600	139015950	9490	9460	9490	9460	549
643	20230919	093500	133820570	9460	9460	9460	9460	643
644	20230919	093400	127737790	9460	9500	9500	9460	32
645	20230919	093300	127434350	9500	9520	9530	9500	137
646	20230919	093200	126130450	9520	9530	9530	9500	349
647	20230919	093100	122808860	9530	9560	9570	9530	521
648	20230919	093000	117842820	9570	9570	9570	9560	35
649	20230919	092900	117508070	9570	9570	9570	9570	0
650	20230919	092800	117508070	9570	9560	9570	9560	30
651	20230919	092700	117221000	9560	9560	9560	9560	10
652	20230919	092600	117125400	9560	9560	9560	9560	40
653	20230919	092500	116743000	9560	9560	9560	9560	10
654	20230919	092400	116647400	9560	9550	9560	9550	26
655	20230919	092300	116399080	9550	9550	9550	9550	20
656	20230919	092200	116208080	9560	9550	9560	9470	442
657	20230919	092100	112018400	9550	9510	9550	9510	223
658	20230919	092000	109897630	9520	9530	9570	9520	70
659	20230919	091900	109230550	9530	9530	9530	9530	1
660	20230919	091800	109221020	9500	9450	9500	9440	1869
661	20230919	091700	91519950	9450	9450	9460	9450	248
662	20230919	091600	89176340	9460	9480	9480	9460	760
663	20230919	091500	81980900	9480	9520	9520	9480	990
664	20230919	091400	72579590	9510	9530	9530	9510	373
665	20230919	091300	69029160	9530	9560	9560	9530	387
666	20230919	091200	65334910	9560	9570	9570	9560	4
667	20230919	091100	65296640	9580	9620	9620	9580	856
668	20230919	091000	57095080	9580	9600	9620	9580	129
669	20230919	090900	55856650	9580	9580	9580	9580	30
670	20230919	090800	55569250	9590	9590	9590	9590	1
671	20230919	090700	55559660	9590	9590	9590	9550	492
672	20230919	090600	50860090	9560	9580	9580	9560	1267
673	20230919	090500	38727840	9580	9610	9610	9580	301
674	20230919	090400	35843530	9590	9620	9620	9590	49
675	20230919	090300	35373590	9620	9670	9690	9620	1412
676	20230919	090200	21759740	9690	9590	9690	9580	1156
677	20230919	090100	10639510	9640	9590	9640	9590	488
678	20230919	090000	5957490	9590	9590	9590	9590	586