KissMeData/179290/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200300	978969660	9810	9810	9810	9810	1037
3	20230919	200200	978969660	9810	9810	9810	9810	0
4	20230919	200100	978969660	9810	9810	9810	9810	0
5	20230919	200000	978969660	9810	9810	9810	9810	0
6	20230919	195900	978969660	9810	9810	9810	9810	0
7	20230919	195800	978969660	9810	9810	9810	9810	0
8	20230919	195700	978969660	9810	9810	9810	9810	0
9	20230919	195600	978969660	9810	9810	9810	9810	0
10	20230919	195500	978969660	9810	9810	9810	9810	0
11	20230919	195400	978969660	9810	9810	9810	9810	0
12	20230919	195300	978969660	9810	9810	9810	9810	0
13	20230919	195200	978969660	9810	9810	9810	9810	0
14	20230919	195100	978969660	9810	9810	9810	9810	0
15	20230919	195000	978969660	9810	9810	9810	9810	0
16	20230919	194900	978969660	9810	9810	9810	9810	0
17	20230919	194800	978969660	9810	9810	9810	9810	0
18	20230919	194700	978969660	9810	9810	9810	9810	0
19	20230919	194600	978969660	9810	9810	9810	9810	0
20	20230919	194500	978969660	9810	9810	9810	9810	0
21	20230919	194400	978969660	9810	9810	9810	9810	0
22	20230919	194300	978969660	9810	9810	9810	9810	0
23	20230919	194200	978969660	9810	9810	9810	9810	0
24	20230919	194100	978969660	9810	9810	9810	9810	0
25	20230919	194000	978969660	9810	9810	9810	9810	0
26	20230919	193900	978969660	9810	9810	9810	9810	0
27	20230919	193800	978969660	9810	9810	9810	9810	0
28	20230919	193700	978969660	9810	9810	9810	9810	0
29	20230919	193600	978969660	9810	9810	9810	9810	0
30	20230919	193500	978969660	9810	9810	9810	9810	0
31	20230919	193400	978969660	9810	9810	9810	9810	0
32	20230919	193300	978969660	9810	9810	9810	9810	1037
33	20230919	193200	978969660	9810	9810	9810	9810	0
34	20230919	193100	978969660	9810	9810	9810	9810	0
35	20230919	193000	978969660	9810	9810	9810	9810	0
36	20230919	192900	978969660	9810	9810	9810	9810	0
37	20230919	192800	978969660	9810	9810	9810	9810	0
38	20230919	192700	978969660	9810	9810	9810	9810	0
39	20230919	192600	978969660	9810	9810	9810	9810	0
40	20230919	192500	978969660	9810	9810	9810	9810	0
41	20230919	192400	978969660	9810	9810	9810	9810	0
42	20230919	192300	978969660	9810	9810	9810	9810	0
43	20230919	192200	978969660	9810	9810	9810	9810	0
44	20230919	192100	978969660	9810	9810	9810	9810	0
45	20230919	192000	978969660	9810	9810	9810	9810	0
46	20230919	191900	978969660	9810	9810	9810	9810	0
47	20230919	191800	978969660	9810	9810	9810	9810	0
48	20230919	191700	978969660	9810	9810	9810	9810	0
49	20230919	191600	978969660	9810	9810	9810	9810	0
50	20230919	191500	978969660	9810	9810	9810	9810	0
51	20230919	191400	978969660	9810	9810	9810	9810	0
52	20230919	191300	978969660	9810	9810	9810	9810	0
53	20230919	191200	978969660	9810	9810	9810	9810	0
54	20230919	191100	978969660	9810	9810	9810	9810	0
55	20230919	191000	978969660	9810	9810	9810	9810	0
56	20230919	190900	978969660	9810	9810	9810	9810	0
57	20230919	190800	978969660	9810	9810	9810	9810	0
58	20230919	190700	978969660	9810	9810	9810	9810	0
59	20230919	190600	978969660	9810	9810	9810	9810	0
60	20230919	190500	978969660	9810	9810	9810	9810	0
61	20230919	190400	978969660	9810	9810	9810	9810	0
62	20230919	190300	978969660	9810	9810	9810	9810	1037
63	20230919	190200	978969660	9810	9810	9810	9810	0
64	20230919	190100	978969660	9810	9810	9810	9810	0
65	20230919	190000	978969660	9810	9810	9810	9810	0
66	20230919	185900	978969660	9810	9810	9810	9810	0
67	20230919	185800	978969660	9810	9810	9810	9810	0
68	20230919	185700	978969660	9810	9810	9810	9810	0
69	20230919	185600	978969660	9810	9810	9810	9810	0
70	20230919	185500	978969660	9810	9810	9810	9810	0
71	20230919	185400	978969660	9810	9810	9810	9810	0
72	20230919	185300	978969660	9810	9810	9810	9810	0
73	20230919	185200	978969660	9810	9810	9810	9810	0
74	20230919	185100	978969660	9810	9810	9810	9810	0
75	20230919	185000	978969660	9810	9810	9810	9810	0
76	20230919	184900	978969660	9810	9810	9810	9810	0
77	20230919	184800	978969660	9810	9810	9810	9810	0
78	20230919	184700	978969660	9810	9810	9810	9810	0
79	20230919	184600	978969660	9810	9810	9810	9810	0
80	20230919	184500	978969660	9810	9810	9810	9810	0
81	20230919	184400	978969660	9810	9810	9810	9810	0
82	20230919	184300	978969660	9810	9810	9810	9810	0
83	20230919	184200	978969660	9810	9810	9810	9810	0
84	20230919	184100	978969660	9810	9810	9810	9810	0
85	20230919	184000	978969660	9810	9810	9810	9810	0
86	20230919	183900	978969660	9810	9810	9810	9810	0
87	20230919	183800	978969660	9810	9810	9810	9810	0
88	20230919	183700	978969660	9810	9810	9810	9810	0
89	20230919	183600	978969660	9810	9810	9810	9810	0
90	20230919	183500	978969660	9810	9810	9810	9810	0
91	20230919	183400	978969660	9810	9810	9810	9810	0
92	20230919	183300	978969660	9810	9810	9810	9810	1037
93	20230919	183200	978969660	9810	9810	9810	9810	0
94	20230919	183100	978969660	9810	9810	9810	9810	0
95	20230919	183000	978969660	9810	9810	9810	9810	0
96	20230919	182900	978969660	9810	9810	9810	9810	0
97	20230919	182800	978969660	9810	9810	9810	9810	0
98	20230919	182700	978969660	9810	9810	9810	9810	0
99	20230919	182600	978969660	9810	9810	9810	9810	0
100	20230919	182500	978969660	9810	9810	9810	9810	0
101	20230919	182400	978969660	9810	9810	9810	9810	0
102	20230919	182300	978969660	9810	9810	9810	9810	0
103	20230919	182200	978969660	9810	9810	9810	9810	0
104	20230919	182100	978969660	9810	9810	9810	9810	0
105	20230919	182000	978969660	9810	9810	9810	9810	0
106	20230919	181900	978969660	9810	9810	9810	9810	0
107	20230919	181800	978969660	9810	9810	9810	9810	0
108	20230919	181700	978969660	9810	9810	9810	9810	0
109	20230919	181600	978969660	9810	9810	9810	9810	0
110	20230919	181500	978969660	9810	9810	9810	9810	0
111	20230919	181400	978969660	9810	9810	9810	9810	0
112	20230919	181300	978969660	9810	9810	9810	9810	0
113	20230919	181200	978969660	9810	9810	9810	9810	0
114	20230919	181100	978969660	9810	9810	9810	9810	0
115	20230919	181000	978969660	9810	9810	9810	9810	0
116	20230919	180900	978969660	9810	9810	9810	9810	0
117	20230919	180800	978969660	9810	9810	9810	9810	0
118	20230919	180700	978969660	9810	9810	9810	9810	0
119	20230919	180600	978969660	9810	9810	9810	9810	0
120	20230919	180500	978969660	9810	9810	9810	9810	0
121	20230919	180400	978969660	9810	9810	9810	9810	0
122	20230919	180300	978969660	9810	9810	9810	9810	1037
123	20230919	180200	978969660	9810	9810	9810	9810	0
124	20230919	180100	978969660	9810	9810	9810	9810	0
125	20230919	180000	978969660	9810	9810	9810	9810	0
126	20230919	175900	978969660	9810	9810	9810	9810	0
127	20230919	175800	978969660	9810	9810	9810	9810	0
128	20230919	175700	978969660	9810	9810	9810	9810	0
129	20230919	175600	978969660	9810	9810	9810	9810	0
130	20230919	175500	978969660	9810	9810	9810	9810	0
131	20230919	175400	978969660	9810	9810	9810	9810	0
132	20230919	175300	978969660	9810	9810	9810	9810	0
133	20230919	175200	978969660	9810	9810	9810	9810	0
134	20230919	175100	978969660	9810	9810	9810	9810	0
135	20230919	175000	978969660	9810	9810	9810	9810	0
136	20230919	174900	978969660	9810	9810	9810	9810	0
137	20230919	174800	978969660	9810	9810	9810	9810	0
138	20230919	174700	978969660	9810	9810	9810	9810	0
139	20230919	174600	978969660	9810	9810	9810	9810	0
140	20230919	174500	978969660	9810	9810	9810	9810	0
141	20230919	174400	978969660	9810	9810	9810	9810	0
142	20230919	174300	978969660	9810	9810	9810	9810	0
143	20230919	174200	978969660	9810	9810	9810	9810	0
144	20230919	174100	978969660	9810	9810	9810	9810	0
145	20230919	174000	978969660	9810	9810	9810	9810	0
146	20230919	173900	978969660	9810	9810	9810	9810	0
147	20230919	173800	978969660	9810	9810	9810	9810	0
148	20230919	173700	978969660	9810	9810	9810	9810	0
149	20230919	173600	978969660	9810	9810	9810	9810	0
150	20230919	173500	978969660	9810	9810	9810	9810	0
151	20230919	173400	978969660	9810	9810	9810	9810	0
152	20230919	173300	978969660	9810	9810	9810	9810	1037
153	20230919	173200	978969660	9810	9810	9810	9810	0
154	20230919	173100	978969660	9810	9810	9810	9810	0
155	20230919	173000	978969660	9810	9810	9810	9810	0
156	20230919	172900	978969660	9810	9810	9810	9810	0
157	20230919	172800	978969660	9810	9810	9810	9810	0
158	20230919	172700	978969660	9810	9810	9810	9810	0
159	20230919	172600	978969660	9810	9810	9810	9810	0
160	20230919	172500	978969660	9810	9810	9810	9810	0
161	20230919	172400	978969660	9810	9810	9810	9810	0
162	20230919	172300	978969660	9810	9810	9810	9810	0
163	20230919	172200	978969660	9810	9810	9810	9810	0
164	20230919	172100	978969660	9810	9810	9810	9810	0
165	20230919	172000	978969660	9810	9810	9810	9810	0
166	20230919	171900	978969660	9810	9810	9810	9810	0
167	20230919	171800	978969660	9810	9810	9810	9810	0
168	20230919	171700	978969660	9810	9810	9810	9810	0
169	20230919	171600	978969660	9810	9810	9810	9810	0
170	20230919	171500	978969660	9810	9810	9810	9810	0
171	20230919	171400	978969660	9810	9810	9810	9810	0
172	20230919	171300	978969660	9810	9810	9810	9810	0
173	20230919	171200	978969660	9810	9810	9810	9810	0
174	20230919	171100	978969660	9810	9810	9810	9810	0
175	20230919	171000	978969660	9810	9810	9810	9810	0
176	20230919	170900	978969660	9810	9810	9810	9810	0
177	20230919	170800	978969660	9810	9810	9810	9810	0
178	20230919	170700	978969660	9810	9810	9810	9810	0
179	20230919	170600	978969660	9810	9810	9810	9810	0
180	20230919	170500	978969660	9810	9810	9810	9810	0
181	20230919	170400	978969660	9810	9810	9810	9810	0
182	20230919	170300	978969660	9810	9810	9810	9810	1037
183	20230919	170200	978969660	9810	9810	9810	9810	0
184	20230919	170100	978969660	9810	9810	9810	9810	0
185	20230919	170000	978969660	9810	9810	9810	9810	0
186	20230919	165900	978969660	9810	9810	9810	9810	0
187	20230919	165800	978969660	9810	9810	9810	9810	0
188	20230919	165700	978969660	9810	9810	9810	9810	0
189	20230919	165600	978969660	9810	9810	9810	9810	0
190	20230919	165500	978969660	9810	9810	9810	9810	0
191	20230919	165400	978969660	9810	9810	9810	9810	0
192	20230919	165300	978969660	9810	9810	9810	9810	0
193	20230919	165200	978969660	9810	9810	9810	9810	0
194	20230919	165100	978969660	9810	9810	9810	9810	0
195	20230919	165000	978969660	9810	9810	9810	9810	0
196	20230919	164900	978969660	9810	9810	9810	9810	0
197	20230919	164800	978969660	9810	9810	9810	9810	0
198	20230919	164700	978969660	9810	9810	9810	9810	0
199	20230919	164600	978969660	9810	9810	9810	9810	0
200	20230919	164500	978969660	9810	9810	9810	9810	0
201	20230919	164400	978969660	9810	9810	9810	9810	0
202	20230919	164300	978969660	9810	9810	9810	9810	0
203	20230919	164200	978969660	9810	9810	9810	9810	0
204	20230919	164100	978969660	9810	9810	9810	9810	0
205	20230919	164000	978969660	9810	9810	9810	9810	0
206	20230919	163900	978969660	9810	9810	9810	9810	0
207	20230919	163800	978969660	9810	9810	9810	9810	0
208	20230919	163700	978969660	9810	9810	9810	9810	0
209	20230919	163600	978969660	9810	9810	9810	9810	0
210	20230919	163500	978969660	9810	9810	9810	9810	0
211	20230919	163400	978969660	9810	9810	9810	9810	0
212	20230919	163300	978969660	9810	9810	9810	9810	1037
213	20230919	163200	978969660	9810	9810	9810	9810	0
214	20230919	163100	978969660	9810	9810	9810	9810	0
215	20230919	163000	978969660	9810	9810	9810	9810	0
216	20230919	162900	978969660	9810	9810	9810	9810	0
217	20230919	162800	978969660	9810	9810	9810	9810	0
218	20230919	162700	978969660	9810	9810	9810	9810	0
219	20230919	162600	978969660	9810	9810	9810	9810	0
220	20230919	162500	978969660	9810	9810	9810	9810	0
221	20230919	162400	978969660	9810	9810	9810	9810	0
222	20230919	162300	978969660	9810	9810	9810	9810	0
223	20230919	162200	978969660	9810	9810	9810	9810	0
224	20230919	162100	978969660	9810	9810	9810	9810	0
225	20230919	162000	978969660	9810	9810	9810	9810	0
226	20230919	161900	978969660	9810	9810	9810	9810	0
227	20230919	161800	978969660	9810	9810	9810	9810	0
228	20230919	161700	978969660	9810	9810	9810	9810	0
229	20230919	161600	978969660	9810	9810	9810	9810	0
230	20230919	161500	978969660	9810	9810	9810	9810	0
231	20230919	161400	978969660	9810	9810	9810	9810	0
232	20230919	161300	978969660	9810	9810	9810	9810	0
233	20230919	161200	978969660	9810	9810	9810	9810	0
234	20230919	161100	978969660	9810	9810	9810	9810	0
235	20230919	161000	978969660	9810	9810	9810	9810	0
236	20230919	160900	978969660	9810	9810	9810	9810	0
237	20230919	160800	978969660	9810	9810	9810	9810	0
238	20230919	160700	978969660	9810	9810	9810	9810	0
239	20230919	160600	978969660	9810	9810	9810	9810	0
240	20230919	160500	978969660	9810	9810	9810	9810	0
241	20230919	160400	978969660	9810	9810	9810	9810	0
242	20230919	160300	978969660	9810	9810	9810	9810	1037
243	20230919	160200	978969660	9810	9810	9810	9810	0
244	20230919	160100	978969660	9810	9810	9810	9810	0
245	20230919	160000	978969660	9810	9810	9810	9810	0
246	20230919	155900	978969660	9810	9810	9810	9810	0
247	20230919	155800	978969660	9810	9810	9810	9810	0
248	20230919	155700	978969660	9810	9810	9810	9810	0
249	20230919	155600	978969660	9810	9810	9810	9810	0
250	20230919	155500	978969660	9810	9810	9810	9810	0
251	20230919	155400	978969660	9810	9810	9810	9810	0
252	20230919	155300	978969660	9810	9810	9810	9810	0
253	20230919	155200	978969660	9810	9810	9810	9810	0
254	20230919	155100	978969660	9810	9810	9810	9810	0
255	20230919	155000	978969660	9810	9810	9810	9810	0
256	20230919	154900	978969660	9810	9810	9810	9810	0
257	20230919	154800	978969660	9810	9810	9810	9810	0
258	20230919	154700	978969660	9810	9810	9810	9810	0
259	20230919	154600	978969660	9810	9810	9810	9810	0
260	20230919	154500	978969660	9810	9810	9810	9810	0
261	20230919	154400	978969660	9810	9810	9810	9810	0
262	20230919	154300	978969660	9810	9810	9810	9810	0
263	20230919	154200	978969660	9810	9810	9810	9810	0
264	20230919	154100	978969660	9810	9810	9810	9810	0
265	20230919	154000	978969660	9810	9810	9810	9810	0
266	20230919	153900	978969660	9810	9810	9810	9810	0
267	20230919	153800	978969660	9810	9810	9810	9810	0
268	20230919	153700	978969660	9810	9810	9810	9810	0
269	20230919	153600	978969660	9810	9810	9810	9810	0
270	20230919	153500	978969660	9810	9810	9810	9810	0
271	20230919	153400	978969660	9810	9810	9810	9810	0
272	20230919	153300	978969660	9810	9810	9810	9810	1037
273	20230919	153200	978969660	9810	9810	9810	9810	0
274	20230919	153100	978969660	9810	9810	9810	9810	0
275	20230919	153000	978969660	9810	9810	9810	9810	1037
276	20230919	152900	968796690	9810	9810	9810	9810	0
277	20230919	152800	968796690	9810	9810	9810	9810	0
278	20230919	152700	968796690	9810	9810	9810	9810	0
279	20230919	152600	968796690	9810	9810	9810	9810	0
280	20230919	152500	968796690	9810	9810	9810	9810	0
281	20230919	152400	968796690	9810	9810	9810	9810	0
282	20230919	152300	968796690	9810	9810	9810	9810	0
283	20230919	152200	968796690	9810	9810	9810	9810	0
284	20230919	152100	968796690	9810	9810	9810	9810	0
285	20230919	152000	968796690	9810	9810	9810	9810	0
286	20230919	151900	968796690	9810	9810	9810	9800	173
287	20230919	151800	967101060	9810	9800	9810	9800	298
288	20230919	151700	964180150	9810	9810	9810	9810	17
289	20230919	151600	964013380	9810	9810	9810	9800	682
290	20230919	151500	957327960	9810	9810	9810	9810	0
291	20230919	151400	957327960	9810	9800	9810	9800	24
292	20230919	151300	957092550	9810	9810	9810	9810	0
293	20230919	151200	957092550	9810	9810	9810	9810	1
294	20230919	151100	957082740	9800	9800	9800	9800	100
295	20230919	151000	956102740	9800	9800	9800	9800	496
296	20230919	150900	951241940	9810	9810	9810	9810	14
297	20230919	150800	951104600	9810	9810	9810	9810	49
298	20230919	150700	950623910	9810	9810	9810	9810	5
299	20230919	150600	950574860	9830	9800	9830	9800	1439
300	20230919	150500	936470580	9800	9790	9800	9790	1713
301	20230919	150400	919695450	9790	9780	9790	9780	114
302	20230919	150300	918579470	9790	9780	9790	9770	109
303	20230919	150200	917513460	9780	9790	9790	9780	113
304	20230919	150100	916407270	9790	9790	9790	9790	5
305	20230919	150000	916358320	9790	9780	9790	9780	44
306	20230919	145900	915927990	9780	9780	9780	9780	21
307	20230919	145800	915722610	9780	9780	9780	9780	36
308	20230919	145700	915370530	9780	9780	9780	9780	70
309	20230919	145600	914685930	9780	9780	9780	9780	11
310	20230919	145500	914578350	9780	9780	9780	9780	104
311	20230919	145400	913561230	9750	9780	9780	9750	55
312	20230919	145300	913023510	9780	9780	9780	9780	117
313	20230919	145200	911879250	9780	9780	9780	9780	0
314	20230919	145100	911879250	9780	9770	9780	9770	1062
315	20230919	145000	901500250	9770	9760	9770	9760	109
316	20230919	144900	900435330	9770	9770	9770	9770	2
317	20230919	144800	900415790	9770	9760	9770	9750	701
318	20230919	144700	893579800	9770	9770	9770	9770	0
319	20230919	144600	893579800	9770	9770	9770	9770	50
320	20230919	144500	893091300	9770	9770	9770	9770	1
321	20230919	144400	893081530	9760	9760	9760	9760	108
322	20230919	144300	892027450	9760	9760	9760	9760	522
323	20230919	144200	886932730	9770	9770	9770	9770	202
324	20230919	144100	884959190	9770	9760	9770	9760	286
325	20230919	144000	882167820	9760	9760	9760	9760	510
326	20230919	143900	877190220	9760	9750	9760	9750	846
327	20230919	143800	868939860	9750	9750	9750	9750	0
328	20230919	143700	868939860	9750	9750	9750	9750	0
329	20230919	143600	868939860	9750	9750	9750	9750	15
330	20230919	143500	868793610	9750	9750	9750	9750	1
331	20230919	143400	868783860	9740	9740	9740	9740	269
332	20230919	143300	866163800	9730	9750	9750	9730	2008
333	20230919	143200	846593750	9750	9740	9750	9740	15
334	20230919	143100	846447640	9750	9740	9750	9740	20
335	20230919	143000	846252830	9740	9740	9740	9740	360
336	20230919	142900	842746430	9740	9740	9740	9730	1308
337	20230919	142800	830006630	9730	9730	9730	9730	31
338	20230919	142700	829705000	9710	9710	9710	9710	0
339	20230919	142600	829705000	9710	9730	9730	9710	909
340	20230919	142500	820873900	9730	9730	9730	9730	161
341	20230919	142400	819307370	9740	9760	9760	9740	529
342	20230919	142300	814151830	9770	9750	9770	9750	212
343	20230919	142200	812084810	9750	9750	9750	9750	0
344	20230919	142100	812084810	9750	9750	9750	9750	1
345	20230919	142000	812075060	9740	9740	9740	9740	191
346	20230919	141900	810214720	9740	9740	9740	9740	201
347	20230919	141800	808256980	9750	9750	9750	9750	0
348	20230919	141700	808256980	9750	9750	9750	9750	306
349	20230919	141600	805273480	9750	9750	9750	9750	0
350	20230919	141500	805273480	9750	9750	9750	9750	0
351	20230919	141400	805273480	9750	9750	9750	9750	0
352	20230919	141300	805273480	9750	9750	9760	9750	557
353	20230919	141200	799842720	9760	9760	9760	9760	100
354	20230919	141100	798866720	9760	9750	9760	9750	121
355	20230919	141000	797686960	9750	9740	9750	9740	806
356	20230919	140900	789832430	9740	9740	9740	9740	2
357	20230919	140800	789812950	9720	9720	9720	9720	0
358	20230919	140700	789812950	9720	9720	9720	9720	0
359	20230919	140600	789812950	9720	9720	9720	9720	19
360	20230919	140500	789628270	9720	9750	9750	9710	521
361	20230919	140400	784562880	9750	9750	9750	9750	0
362	20230919	140300	784562880	9750	9750	9750	9750	0
363	20230919	140200	784562880	9750	9740	9750	9730	9
364	20230919	140100	784475240	9730	9730	9730	9730	11
365	20230919	140000	784368210	9730	9740	9740	9730	133
366	20230919	135900	783072810	9750	9740	9750	9740	177
367	20230919	135800	781348820	9740	9740	9740	9740	0
368	20230919	135700	781348820	9740	9740	9740	9740	0
369	20230919	135600	781348820	9740	9740	9740	9740	0
370	20230919	135500	781348820	9740	9740	9740	9740	2
371	20230919	135400	781329340	9730	9730	9730	9730	0
372	20230919	135300	781329340	9730	9730	9730	9730	30
373	20230919	135200	781037440	9730	9720	9730	9720	6
374	20230919	135100	780979110	9720	9740	9740	9710	128
375	20230919	135000	779733600	9740	9740	9740	9740	19
376	20230919	134900	779548540	9760	9760	9760	9760	1
377	20230919	134800	779538780	9740	9740	9740	9740	265
378	20230919	134700	776957680	9740	9740	9740	9740	2
379	20230919	134600	776938200	9740	9740	9740	9740	3
380	20230919	134500	776908980	9740	9740	9740	9740	3
381	20230919	134400	776879760	9730	9730	9730	9730	0
382	20230919	134300	776879760	9730	9730	9730	9730	400
383	20230919	134200	772987760	9740	9740	9740	9740	307
384	20230919	134100	769997580	9740	9740	9740	9740	0
385	20230919	134000	769997580	9740	9740	9740	9740	100
386	20230919	133900	769023580	9740	9740	9740	9740	0
387	20230919	133800	769023580	9740	9740	9740	9740	0
388	20230919	133700	769023580	9740	9740	9740	9740	0
389	20230919	133600	769023580	9740	9740	9740	9740	125
390	20230919	133500	767806080	9730	9750	9750	9730	2200
391	20230919	133400	746377380	9750	9750	9750	9750	25
392	20230919	133300	746133630	9760	9760	9760	9760	0
393	20230919	133200	746133630	9760	9740	9760	9740	12
394	20230919	133100	746016670	9740	9740	9750	9740	70
395	20230919	133000	745334230	9740	9740	9740	9740	97
396	20230919	132900	744389450	9740	9740	9740	9740	0
397	20230919	132800	744389450	9740	9740	9740	9740	0
398	20230919	132700	744389450	9740	9740	9740	9740	0
399	20230919	132600	744389450	9740	9740	9740	9740	3
400	20230919	132500	744360230	9720	9720	9720	9720	10
401	20230919	132400	744263030	9720	9720	9720	9720	171
402	20230919	132300	742600910	9720	9720	9720	9720	61
403	20230919	132200	742007990	9720	9710	9720	9710	110
404	20230919	132100	740939790	9720	9720	9720	9720	0
405	20230919	132000	740939790	9720	9720	9720	9720	3
406	20230919	131900	740910630	9720	9720	9720	9720	11
407	20230919	131800	740803710	9720	9710	9720	9710	462
408	20230919	131700	736314110	9720	9720	9720	9720	1386
409	20230919	131600	722842190	9740	9740	9740	9740	0
410	20230919	131500	722842190	9740	9740	9740	9740	151
411	20230919	131400	721371450	9740	9740	9740	9740	1
412	20230919	131300	721361710	9740	9740	9740	9740	30
413	20230919	131200	721069510	9740	9740	9740	9740	305
414	20230919	131100	718098810	9750	9750	9750	9750	1
415	20230919	131000	718089060	9710	9710	9710	9710	133
416	20230919	130900	716797630	9710	9710	9710	9710	174
417	20230919	130800	715108090	9750	9750	9750	9750	0
418	20230919	130700	715108090	9750	9750	9750	9750	0
419	20230919	130600	715108090	9750	9750	9750	9750	0
420	20230919	130500	715108090	9750	9750	9750	9750	0
421	20230919	130400	715108090	9750	9750	9750	9750	0
422	20230919	130300	715108090	9750	9750	9750	9750	1
423	20230919	130200	715098340	9700	9700	9700	9700	1
424	20230919	130100	715088640	9750	9750	9750	9750	0
425	20230919	130000	715088640	9750	9750	9750	9750	100
426	20230919	125900	714113640	9670	9720	9720	9670	10000
427	20230919	125800	617263240	9760	9760	9760	9760	0
428	20230919	125700	617263240	9760	9750	9760	9740	6
429	20230919	125600	617204740	9700	9700	9700	9700	0
430	20230919	125500	617204740	9700	9700	9700	9700	135
431	20230919	125400	615895240	9700	9740	9760	9700	5901
432	20230919	125300	558558710	9740	9750	9750	9740	349
433	20230919	125200	555156040	9750	9750	9750	9750	10
434	20230919	125100	555058540	9750	9750	9750	9750	304
435	20230919	125000	552094540	9770	9770	9770	9770	0
436	20230919	124900	552094540	9770	9770	9770	9770	0
437	20230919	124800	552094540	9770	9770	9770	9770	0
438	20230919	124700	552094540	9770	9770	9770	9770	0
439	20230919	124600	552094540	9770	9770	9770	9770	0
440	20230919	124500	552094540	9770	9770	9770	9770	0
441	20230919	124400	552094540	9770	9770	9770	9770	0
442	20230919	124300	552094540	9770	9770	9770	9770	0
443	20230919	124200	552094540	9770	9770	9770	9770	3
444	20230919	124100	552065230	9760	9760	9760	9760	0
445	20230919	124000	552065230	9760	9760	9760	9760	0
446	20230919	123900	552065230	9760	9750	9760	9750	88
447	20230919	123800	551206860	9750	9750	9750	9750	10
448	20230919	123700	551109360	9750	9750	9750	9750	344
449	20230919	123600	547755360	9750	9750	9750	9750	0
450	20230919	123500	547755360	9750	9750	9750	9750	595
451	20230919	123400	541954110	9750	9750	9750	9750	0
452	20230919	123300	541954110	9750	9750	9750	9750	0
453	20230919	123200	541954110	9750	9750	9750	9750	0
454	20230919	123100	541954110	9750	9750	9750	9750	340
455	20230919	123000	538639110	9750	9750	9750	9750	0
456	20230919	122900	538639110	9750	9740	9750	9740	3
457	20230919	122800	538609870	9750	9760	9760	9750	2761
458	20230919	122700	511684810	9770	9770	9770	9770	0
459	20230919	122600	511684810	9770	9770	9770	9770	170
460	20230919	122500	510023910	9770	9770	9770	9770	0
461	20230919	122400	510023910	9770	9770	9770	9770	2
462	20230919	122300	510004370	9760	9760	9760	9760	100
463	20230919	122200	509028370	9760	9760	9760	9760	0
464	20230919	122100	509028370	9760	9760	9760	9760	0
465	20230919	122000	509028370	9760	9760	9760	9760	25
466	20230919	121900	508784370	9760	9760	9760	9760	10
467	20230919	121800	508686770	9770	9770	9770	9770	1
468	20230919	121700	508677000	9760	9760	9760	9760	10
469	20230919	121600	508579400	9770	9770	9770	9770	0
470	20230919	121500	508579400	9770	9770	9770	9770	1
471	20230919	121400	508569630	9770	9770	9770	9770	0
472	20230919	121300	508569630	9770	9770	9770	9770	0
473	20230919	121200	508569630	9770	9770	9770	9770	40
474	20230919	121100	508178830	9770	9760	9770	9760	131
475	20230919	121000	506900260	9760	9760	9760	9760	256
476	20230919	120900	504401700	9760	9760	9760	9760	59
477	20230919	120800	503825860	9760	9760	9760	9760	0
478	20230919	120700	503825860	9760	9750	9760	9750	33
479	20230919	120600	503504090	9760	9760	9760	9760	32
480	20230919	120500	503191770	9760	9760	9760	9760	389
481	20230919	120400	499395130	9770	9770	9770	9770	0
482	20230919	120300	499395130	9770	9770	9770	9770	0
483	20230919	120200	499395130	9770	9760	9770	9760	202
484	20230919	120100	497422590	9760	9760	9760	9760	100
485	20230919	120000	496446590	9770	9770	9770	9770	2
486	20230919	115900	496427050	9760	9760	9760	9760	1
487	20230919	115800	496417290	9760	9760	9760	9760	50
488	20230919	115700	495929290	9760	9760	9760	9760	0
489	20230919	115600	495929290	9760	9760	9760	9760	0
490	20230919	115500	495929290	9760	9750	9760	9750	3
491	20230919	115400	495900020	9770	9770	9770	9770	0
492	20230919	115300	495900020	9770	9770	9770	9770	0
493	20230919	115200	495900020	9770	9770	9770	9770	0
494	20230919	115100	495900020	9770	9760	9770	9760	3
495	20230919	115000	495870720	9740	9750	9750	9740	500
496	20230919	114900	490997060	9760	9760	9760	9760	300
497	20230919	114800	488069060	9780	9780	9780	9780	0
498	20230919	114700	488069060	9780	9780	9780	9780	0
499	20230919	114600	488069060	9780	9780	9780	9780	0
500	20230919	114500	488069060	9780	9780	9780	9780	0
501	20230919	114400	488069060	9780	9780	9780	9780	0
502	20230919	114300	488069060	9780	9780	9780	9780	0
503	20230919	114200	488069060	9780	9780	9780	9780	2
504	20230919	114100	488049500	9750	9750	9750	9750	0
505	20230919	114000	488049500	9750	9750	9750	9750	1
506	20230919	113900	488039750	9740	9740	9740	9740	268
507	20230919	113800	485429430	9740	9740	9740	9740	201
508	20230919	113700	483471690	9750	9760	9760	9750	2053
509	20230919	113600	463454930	9750	9750	9750	9750	91
510	20230919	113500	462567680	9760	9750	9760	9750	5
511	20230919	113400	462518920	9750	9780	9780	9750	112
512	20230919	113300	461425650	9780	9780	9780	9780	12
513	20230919	113200	461308290	9780	9780	9780	9780	3
514	20230919	113100	461278950	9780	9780	9780	9780	1
515	20230919	113000	461269170	9780	9780	9780	9780	0
516	20230919	112900	461269170	9780	9780	9780	9780	14
517	20230919	112800	461132250	9790	9790	9790	9790	0
518	20230919	112700	461132250	9790	9790	9790	9790	0
519	20230919	112600	461132250	9790	9790	9790	9790	4
520	20230919	112500	461093090	9790	9790	9790	9770	437
521	20230919	112400	456814890	9750	9750	9750	9750	0
522	20230919	112300	456814890	9750	9770	9770	9750	1366
523	20230919	112200	443495000	9800	9800	9800	9800	0
524	20230919	112100	443495000	9800	9800	9800	9800	6
525	20230919	112000	443436200	9800	9800	9800	9800	2
526	20230919	111900	443416600	9770	9770	9770	9770	174
527	20230919	111800	441716620	9770	9770	9770	9770	0
528	20230919	111700	441716620	9770	9770	9770	9770	6
529	20230919	111600	441658000	9760	9760	9760	9760	0
530	20230919	111500	441658000	9760	9750	9760	9750	323
531	20230919	111400	438505740	9760	9800	9800	9760	101
532	20230919	111300	437519900	9760	9760	9760	9760	20
533	20230919	111200	437324700	9800	9800	9800	9800	0
534	20230919	111100	437324700	9800	9800	9800	9800	2
535	20230919	111000	437305100	9800	9760	9800	9760	295
536	20230919	110900	434425820	9770	9780	9800	9770	10
537	20230919	110800	434328080	9780	9800	9800	9780	336
538	20230919	110700	431035460	9800	9800	9800	9800	107
539	20230919	110600	429986860	9800	9800	9800	9800	100
540	20230919	110500	429006860	9800	9800	9800	9800	16
541	20230919	110400	428850060	9800	9790	9800	9790	110
542	20230919	110300	427772150	9790	9780	9790	9780	57
543	20230919	110200	427214680	9780	9780	9780	9780	50
544	20230919	110100	426725680	9780	9780	9780	9780	75
545	20230919	110000	425992180	9780	9780	9780	9780	0
546	20230919	105900	425992180	9780	9780	9780	9780	30
547	20230919	105800	425698780	9780	9780	9780	9780	21
548	20230919	105700	425493400	9780	9780	9780	9780	20
549	20230919	105600	425297800	9780	9780	9780	9780	0
550	20230919	105500	425297800	9780	9750	9780	9750	1017
551	20230919	105400	415381540	9780	9780	9780	9780	61
552	20230919	105300	414784960	9780	9780	9780	9780	0
553	20230919	105200	414784960	9780	9780	9780	9780	0
554	20230919	105100	414784960	9780	9740	9780	9730	751
555	20230919	105000	407477210	9740	9740	9740	9740	0
556	20230919	104900	407477210	9740	9740	9780	9730	302
557	20230919	104800	404538590	9780	9780	9780	9780	1
558	20230919	104700	404528810	9750	9740	9750	9740	757
559	20230919	104600	397150870	9750	9750	9750	9750	417
560	20230919	104500	393085120	9750	9750	9780	9750	1398
561	20230919	104400	379454330	9740	9740	9740	9740	200
562	20230919	104300	377506330	9740	9740	9740	9740	0
563	20230919	104200	377506330	9740	9750	9750	9740	162
564	20230919	104100	375928390	9740	9750	9780	9740	2709
565	20230919	104000	349516850	9780	9780	9780	9750	4004
566	20230919	103900	310477360	9750	9750	9750	9750	486
567	20230919	103800	305738860	9740	9740	9740	9740	0
568	20230919	103700	305738860	9740	9740	9740	9740	0
569	20230919	103600	305738860	9740	9740	9740	9740	82
570	20230919	103500	304940180	9750	9750	9750	9750	201
571	20230919	103400	302980430	9750	9740	9750	9740	35
572	20230919	103300	302639510	9740	9740	9740	9740	810
573	20230919	103200	294750110	9750	9740	9750	9740	191
574	20230919	103100	292889760	9740	9740	9740	9740	0
575	20230919	103000	292889760	9740	9740	9740	9740	0
576	20230919	102900	292889760	9740	9740	9750	9740	1002
577	20230919	102800	283130260	9740	9760	9760	9740	1638
578	20230919	102700	267159400	9760	9760	9760	9760	20
579	20230919	102600	266964200	9760	9760	9760	9760	138
580	20230919	102500	265617320	9780	9780	9780	9780	0
581	20230919	102400	265617320	9780	9780	9780	9780	450
582	20230919	102300	261216320	9780	9780	9780	9780	20
583	20230919	102200	261020720	9790	9790	9790	9790	110
584	20230919	102100	259943820	9790	9800	9800	9790	143
585	20230919	102000	258542750	9800	9800	9800	9800	0
586	20230919	101900	258542750	9800	9800	9800	9800	20
587	20230919	101800	258346750	9800	9800	9800	9800	0
588	20230919	101700	258346750	9800	9800	9800	9800	281
589	20230919	101600	255592950	9800	9780	9800	9780	301
590	20230919	101500	252649150	9800	9800	9800	9800	9
591	20230919	101400	252560950	9800	9800	9800	9800	0
592	20230919	101300	252560950	9800	9790	9800	9790	81
593	20230919	101200	251767450	9800	9780	9800	9780	510
594	20230919	101100	246771150	9780	9760	9780	9760	739
595	20230919	101000	239558490	9760	9760	9760	9760	8
596	20230919	100900	239480410	9740	9730	9740	9730	594
597	20230919	100800	233695220	9740	9740	9740	9740	0
598	20230919	100700	233695220	9740	9740	9740	9730	19
599	20230919	100600	233510290	9730	9740	9740	9730	117
600	20230919	100500	232371030	9740	9740	9740	9740	0
601	20230919	100400	232371030	9740	9740	9740	9740	2
602	20230919	100300	232351550	9730	9740	9740	9730	390
603	20230919	100200	228555350	9720	9720	9720	9720	1
604	20230919	100100	228545630	9720	9720	9720	9720	24
605	20230919	100000	228312350	9740	9740	9740	9740	0
606	20230919	095900	228312350	9740	9740	9740	9740	0
607	20230919	095800	228312350	9740	9740	9740	9740	14
608	20230919	095700	228175990	9710	9720	9720	9710	50
609	20230919	095600	227690310	9740	9740	9740	9740	50
610	20230919	095500	227203310	9740	9740	9740	9740	20
611	20230919	095400	227008510	9740	9720	9740	9720	4
612	20230919	095300	226969590	9710	9720	9720	9710	182
613	20230919	095200	225202350	9720	9720	9720	9720	146
614	20230919	095100	223783230	9700	9720	9720	9700	7
615	20230919	095000	223715230	9740	9700	9740	9700	13
616	20230919	094900	223589050	9710	9700	9710	9700	203
617	20230919	094800	221618150	9720	9730	9730	9720	1000
618	20230919	094700	211893150	9740	9740	9740	9740	502
619	20230919	094600	207003670	9740	9710	9740	9710	12
620	20230919	094500	206887100	9710	9710	9710	9710	120
621	20230919	094400	205721900	9710	9710	9710	9710	0
622	20230919	094300	205721900	9710	9690	9710	9690	501
623	20230919	094200	200867190	9690	9690	9690	9690	401
624	20230919	094100	196981500	9690	9690	9690	9690	1
625	20230919	094000	196971810	9680	9680	9680	9680	63
626	20230919	093900	196361970	9680	9680	9690	9680	262
627	20230919	093800	193823760	9680	9680	9690	9670	270
628	20230919	093700	191212390	9680	9690	9690	9670	1058
629	20230919	093600	180965300	9700	9690	9710	9690	45
630	20230919	093500	180528800	9690	9690	9710	9690	202
631	20230919	093400	178571400	9700	9740	9740	9700	716
632	20230919	093300	171623900	9740	9740	9740	9710	210
633	20230919	093200	169584590	9740	9740	9740	9740	718
634	20230919	093100	162591270	9710	9740	9740	9710	299
635	20230919	093000	159687890	9740	9740	9740	9740	5
636	20230919	092900	159639190	9740	9740	9740	9740	0
637	20230919	092800	159639190	9740	9740	9740	9740	1
638	20230919	092700	159629450	9710	9710	9740	9710	77
639	20230919	092600	158881750	9710	9710	9710	9710	5
640	20230919	092500	158833200	9710	9720	9720	9710	1421
641	20230919	092400	145034110	9720	9720	9720	9720	236
642	20230919	092300	142740190	9760	9720	9760	9710	710
643	20230919	092200	135839490	9760	9760	9760	9760	0
644	20230919	092100	135839490	9760	9760	9760	9760	0
645	20230919	092000	135839490	9760	9760	9760	9760	52
646	20230919	091900	135331970	9720	9730	9760	9720	285
647	20230919	091800	132561570	9760	9760	9760	9760	0
648	20230919	091700	132561570	9760	9760	9760	9760	101
649	20230919	091600	131575810	9760	9740	9760	9740	1145
650	20230919	091500	120422610	9730	9730	9730	9730	50
651	20230919	091400	119936110	9730	9750	9750	9730	1769
652	20230919	091300	102707980	9750	9730	9750	9730	40
653	20230919	091200	102318740	9750	9730	9750	9730	181
654	20230919	091100	100557390	9720	9750	9750	9720	59
655	20230919	091000	99983480	9750	9770	9770	9750	625
656	20230919	090900	93883680	9770	9790	9790	9710	4758
657	20230919	090800	47501210	9770	9810	9810	9770	281
658	20230919	090700	44747540	9810	9810	9810	9810	9
659	20230919	090600	44659250	9820	9820	9820	9820	131
660	20230919	090500	43372830	9820	9760	9820	9750	952
661	20230919	090400	34086820	9820	9820	9820	9820	1
662	20230919	090300	34077000	9760	9760	9760	9760	48
663	20230919	090200	33608520	9770	9830	9830	9770	2003
664	20230919	090100	13977990	9830	9800	9840	9800	928
665	20230919	090000	4860800	9800	9800	9800	9800	496