KissMeData/304360/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203500	1341731260	9760	9760	9760	9760	1211
3	20230918	203400	1341731260	9760	9760	9760	9760	0
4	20230918	203300	1341731260	9760	9760	9760	9760	0
5	20230918	203200	1341731260	9760	9760	9760	9760	0
6	20230918	203100	1341731260	9760	9760	9760	9760	0
7	20230918	203000	1341731260	9760	9760	9760	9760	0
8	20230918	202900	1341731260	9760	9760	9760	9760	0
9	20230918	202800	1341731260	9760	9760	9760	9760	0
10	20230918	202700	1341731260	9760	9760	9760	9760	0
11	20230918	202600	1341731260	9760	9760	9760	9760	0
12	20230918	202500	1341731260	9760	9760	9760	9760	0
13	20230918	202400	1341731260	9760	9760	9760	9760	0
14	20230918	202300	1341731260	9760	9760	9760	9760	0
15	20230918	202200	1341731260	9760	9760	9760	9760	0
16	20230918	202100	1341731260	9760	9760	9760	9760	0
17	20230918	202000	1341731260	9760	9760	9760	9760	0
18	20230918	201900	1341731260	9760	9760	9760	9760	0
19	20230918	201800	1341731260	9760	9760	9760	9760	0
20	20230918	201700	1341731260	9760	9760	9760	9760	0
21	20230918	201600	1341731260	9760	9760	9760	9760	0
22	20230918	201500	1341731260	9760	9760	9760	9760	0
23	20230918	201400	1341731260	9760	9760	9760	9760	0
24	20230918	201300	1341731260	9760	9760	9760	9760	0
25	20230918	201200	1341731260	9760	9760	9760	9760	0
26	20230918	201100	1341731260	9760	9760	9760	9760	0
27	20230918	201000	1341731260	9760	9760	9760	9760	0
28	20230918	200900	1341731260	9760	9760	9760	9760	0
29	20230918	200800	1341731260	9760	9760	9760	9760	0
30	20230918	200700	1341731260	9760	9760	9760	9760	0
31	20230918	200600	1341731260	9760	9760	9760	9760	0
32	20230918	200500	1341731260	9760	9760	9760	9760	1211
33	20230918	200400	1341731260	9760	9760	9760	9760	0
34	20230918	200300	1341731260	9760	9760	9760	9760	0
35	20230918	200200	1341731260	9760	9760	9760	9760	0
36	20230918	200100	1341731260	9760	9760	9760	9760	0
37	20230918	200000	1341731260	9760	9760	9760	9760	0
38	20230918	195900	1341731260	9760	9760	9760	9760	0
39	20230918	195800	1341731260	9760	9760	9760	9760	0
40	20230918	195700	1341731260	9760	9760	9760	9760	0
41	20230918	195600	1341731260	9760	9760	9760	9760	0
42	20230918	195500	1341731260	9760	9760	9760	9760	0
43	20230918	195400	1341731260	9760	9760	9760	9760	0
44	20230918	195300	1341731260	9760	9760	9760	9760	0
45	20230918	195200	1341731260	9760	9760	9760	9760	0
46	20230918	195100	1341731260	9760	9760	9760	9760	0
47	20230918	195000	1341731260	9760	9760	9760	9760	0
48	20230918	194900	1341731260	9760	9760	9760	9760	0
49	20230918	194800	1341731260	9760	9760	9760	9760	0
50	20230918	194700	1341731260	9760	9760	9760	9760	0
51	20230918	194600	1341731260	9760	9760	9760	9760	0
52	20230918	194500	1341731260	9760	9760	9760	9760	0
53	20230918	194400	1341731260	9760	9760	9760	9760	0
54	20230918	194300	1341731260	9760	9760	9760	9760	0
55	20230918	194200	1341731260	9760	9760	9760	9760	0
56	20230918	194100	1341731260	9760	9760	9760	9760	0
57	20230918	194000	1341731260	9760	9760	9760	9760	0
58	20230918	193900	1341731260	9760	9760	9760	9760	0
59	20230918	193800	1341731260	9760	9760	9760	9760	0
60	20230918	193700	1341731260	9760	9760	9760	9760	0
61	20230918	193600	1341731260	9760	9760	9760	9760	0
62	20230918	193500	1341731260	9760	9760	9760	9760	1211
63	20230918	193400	1341731260	9760	9760	9760	9760	0
64	20230918	193300	1341731260	9760	9760	9760	9760	0
65	20230918	193200	1341731260	9760	9760	9760	9760	0
66	20230918	193100	1341731260	9760	9760	9760	9760	0
67	20230918	193000	1341731260	9760	9760	9760	9760	0
68	20230918	192900	1341731260	9760	9760	9760	9760	0
69	20230918	192800	1341731260	9760	9760	9760	9760	0
70	20230918	192700	1341731260	9760	9760	9760	9760	0
71	20230918	192600	1341731260	9760	9760	9760	9760	0
72	20230918	192500	1341731260	9760	9760	9760	9760	0
73	20230918	192400	1341731260	9760	9760	9760	9760	0
74	20230918	192300	1341731260	9760	9760	9760	9760	0
75	20230918	192200	1341731260	9760	9760	9760	9760	0
76	20230918	192100	1341731260	9760	9760	9760	9760	0
77	20230918	192000	1341731260	9760	9760	9760	9760	0
78	20230918	191900	1341731260	9760	9760	9760	9760	0
79	20230918	191800	1341731260	9760	9760	9760	9760	0
80	20230918	191700	1341731260	9760	9760	9760	9760	0
81	20230918	191600	1341731260	9760	9760	9760	9760	0
82	20230918	191500	1341731260	9760	9760	9760	9760	0
83	20230918	191400	1341731260	9760	9760	9760	9760	0
84	20230918	191300	1341731260	9760	9760	9760	9760	0
85	20230918	191200	1341731260	9760	9760	9760	9760	0
86	20230918	191100	1341731260	9760	9760	9760	9760	0
87	20230918	191000	1341731260	9760	9760	9760	9760	0
88	20230918	190900	1341731260	9760	9760	9760	9760	0
89	20230918	190800	1341731260	9760	9760	9760	9760	0
90	20230918	190700	1341731260	9760	9760	9760	9760	0
91	20230918	190600	1341731260	9760	9760	9760	9760	0
92	20230918	190500	1341731260	9760	9760	9760	9760	1211
93	20230918	190400	1341731260	9760	9760	9760	9760	0
94	20230918	190300	1341731260	9760	9760	9760	9760	0
95	20230918	190200	1341731260	9760	9760	9760	9760	0
96	20230918	190100	1341731260	9760	9760	9760	9760	0
97	20230918	190000	1341731260	9760	9760	9760	9760	0
98	20230918	185900	1341731260	9760	9760	9760	9760	0
99	20230918	185800	1341731260	9760	9760	9760	9760	0
100	20230918	185700	1341731260	9760	9760	9760	9760	0
101	20230918	185600	1341731260	9760	9760	9760	9760	0
102	20230918	185500	1341731260	9760	9760	9760	9760	0
103	20230918	185400	1341731260	9760	9760	9760	9760	0
104	20230918	185300	1341731260	9760	9760	9760	9760	0
105	20230918	185200	1341731260	9760	9760	9760	9760	0
106	20230918	185100	1341731260	9760	9760	9760	9760	0
107	20230918	185000	1341731260	9760	9760	9760	9760	0
108	20230918	184900	1341731260	9760	9760	9760	9760	0
109	20230918	184800	1341731260	9760	9760	9760	9760	0
110	20230918	184700	1341731260	9760	9760	9760	9760	0
111	20230918	184600	1341731260	9760	9760	9760	9760	0
112	20230918	184500	1341731260	9760	9760	9760	9760	0
113	20230918	184400	1341731260	9760	9760	9760	9760	0
114	20230918	184300	1341731260	9760	9760	9760	9760	0
115	20230918	184200	1341731260	9760	9760	9760	9760	0
116	20230918	184100	1341731260	9760	9760	9760	9760	0
117	20230918	184000	1341731260	9760	9760	9760	9760	0
118	20230918	183900	1341731260	9760	9760	9760	9760	0
119	20230918	183800	1341731260	9760	9760	9760	9760	0
120	20230918	183700	1341731260	9760	9760	9760	9760	0
121	20230918	183600	1341731260	9760	9760	9760	9760	0
122	20230918	183500	1341731260	9760	9760	9760	9760	1211
123	20230918	183400	1341731260	9760	9760	9760	9760	0
124	20230918	183300	1341731260	9760	9760	9760	9760	0
125	20230918	183200	1341731260	9760	9760	9760	9760	0
126	20230918	183100	1341731260	9760	9760	9760	9760	0
127	20230918	183000	1341731260	9760	9760	9760	9760	0
128	20230918	182900	1341731260	9760	9760	9760	9760	0
129	20230918	182800	1341731260	9760	9760	9760	9760	0
130	20230918	182700	1341731260	9760	9760	9760	9760	0
131	20230918	182600	1341731260	9760	9760	9760	9760	0
132	20230918	182500	1341731260	9760	9760	9760	9760	0
133	20230918	182400	1341731260	9760	9760	9760	9760	0
134	20230918	182300	1341731260	9760	9760	9760	9760	0
135	20230918	182200	1341731260	9760	9760	9760	9760	0
136	20230918	182100	1341731260	9760	9760	9760	9760	0
137	20230918	182000	1341731260	9760	9760	9760	9760	0
138	20230918	181900	1341731260	9760	9760	9760	9760	0
139	20230918	181800	1341731260	9760	9760	9760	9760	0
140	20230918	181700	1341731260	9760	9760	9760	9760	0
141	20230918	181600	1341731260	9760	9760	9760	9760	0
142	20230918	181500	1341731260	9760	9760	9760	9760	0
143	20230918	181400	1341731260	9760	9760	9760	9760	0
144	20230918	181300	1341731260	9760	9760	9760	9760	0
145	20230918	181200	1341731260	9760	9760	9760	9760	0
146	20230918	181100	1341731260	9760	9760	9760	9760	0
147	20230918	181000	1341731260	9760	9760	9760	9760	0
148	20230918	180900	1341731260	9760	9760	9760	9760	0
149	20230918	180800	1341731260	9760	9760	9760	9760	0
150	20230918	180700	1341731260	9760	9760	9760	9760	0
151	20230918	180600	1341731260	9760	9760	9760	9760	0
152	20230918	180500	1341731260	9760	9760	9760	9760	1211
153	20230918	180400	1341731260	9760	9760	9760	9760	0
154	20230918	180300	1341731260	9760	9760	9760	9760	0
155	20230918	180200	1341731260	9760	9760	9760	9760	0
156	20230918	180100	1341731260	9760	9760	9760	9760	0
157	20230918	180000	1341731260	9760	9760	9760	9760	0
158	20230918	175900	1341731260	9760	9760	9760	9760	0
159	20230918	175800	1341731260	9760	9760	9760	9760	0
160	20230918	175700	1341731260	9760	9760	9760	9760	0
161	20230918	175600	1341731260	9760	9760	9760	9760	0
162	20230918	175500	1341731260	9760	9760	9760	9760	0
163	20230918	175400	1341731260	9760	9760	9760	9760	0
164	20230918	175300	1341731260	9760	9760	9760	9760	0
165	20230918	175200	1341731260	9760	9760	9760	9760	0
166	20230918	175100	1341731260	9760	9760	9760	9760	0
167	20230918	175000	1341731260	9760	9760	9760	9760	0
168	20230918	174900	1341731260	9760	9760	9760	9760	0
169	20230918	174800	1341731260	9760	9760	9760	9760	0
170	20230918	174700	1341731260	9760	9760	9760	9760	0
171	20230918	174600	1341731260	9760	9760	9760	9760	0
172	20230918	174500	1341731260	9760	9760	9760	9760	0
173	20230918	174400	1341731260	9760	9760	9760	9760	0
174	20230918	174300	1341731260	9760	9760	9760	9760	0
175	20230918	174200	1341731260	9760	9760	9760	9760	0
176	20230918	174100	1341731260	9760	9760	9760	9760	0
177	20230918	174000	1341731260	9760	9760	9760	9760	0
178	20230918	173900	1341731260	9760	9760	9760	9760	0
179	20230918	173800	1341731260	9760	9760	9760	9760	0
180	20230918	173700	1341731260	9760	9760	9760	9760	0
181	20230918	173600	1341731260	9760	9760	9760	9760	0
182	20230918	173500	1341731260	9760	9760	9760	9760	1211
183	20230918	173400	1341731260	9760	9760	9760	9760	0
184	20230918	173300	1341731260	9760	9760	9760	9760	0
185	20230918	173200	1341731260	9760	9760	9760	9760	0
186	20230918	173100	1341731260	9760	9760	9760	9760	0
187	20230918	173000	1341731260	9760	9760	9760	9760	0
188	20230918	172900	1341731260	9760	9760	9760	9760	0
189	20230918	172800	1341731260	9760	9760	9760	9760	0
190	20230918	172700	1341731260	9760	9760	9760	9760	0
191	20230918	172600	1341731260	9760	9760	9760	9760	0
192	20230918	172500	1341731260	9760	9760	9760	9760	0
193	20230918	172400	1341731260	9760	9760	9760	9760	0
194	20230918	172300	1341731260	9760	9760	9760	9760	0
195	20230918	172200	1341731260	9760	9760	9760	9760	0
196	20230918	172100	1341731260	9760	9760	9760	9760	0
197	20230918	172000	1341731260	9760	9760	9760	9760	0
198	20230918	171900	1341731260	9760	9760	9760	9760	0
199	20230918	171800	1341731260	9760	9760	9760	9760	0
200	20230918	171700	1341731260	9760	9760	9760	9760	0
201	20230918	171600	1341731260	9760	9760	9760	9760	0
202	20230918	171500	1341731260	9760	9760	9760	9760	0
203	20230918	171400	1341731260	9760	9760	9760	9760	0
204	20230918	171300	1341731260	9760	9760	9760	9760	0
205	20230918	171200	1341731260	9760	9760	9760	9760	0
206	20230918	171100	1341731260	9760	9760	9760	9760	0
207	20230918	171000	1341731260	9760	9760	9760	9760	0
208	20230918	170900	1341731260	9760	9760	9760	9760	0
209	20230918	170800	1341731260	9760	9760	9760	9760	0
210	20230918	170700	1341731260	9760	9760	9760	9760	0
211	20230918	170600	1341731260	9760	9760	9760	9760	0
212	20230918	170500	1341731260	9760	9760	9760	9760	1211
213	20230918	170400	1341731260	9760	9760	9760	9760	0
214	20230918	170300	1341731260	9760	9760	9760	9760	0
215	20230918	170200	1341731260	9760	9760	9760	9760	0
216	20230918	170100	1341731260	9760	9760	9760	9760	0
217	20230918	170000	1341731260	9760	9760	9760	9760	0
218	20230918	165900	1341731260	9760	9760	9760	9760	0
219	20230918	165800	1341731260	9760	9760	9760	9760	0
220	20230918	165700	1341731260	9760	9760	9760	9760	0
221	20230918	165600	1341731260	9760	9760	9760	9760	0
222	20230918	165500	1341731260	9760	9760	9760	9760	0
223	20230918	165400	1341731260	9760	9760	9760	9760	0
224	20230918	165300	1341731260	9760	9760	9760	9760	0
225	20230918	165200	1341731260	9760	9760	9760	9760	0
226	20230918	165100	1341731260	9760	9760	9760	9760	0
227	20230918	165000	1341731260	9760	9760	9760	9760	0
228	20230918	164900	1341731260	9760	9760	9760	9760	0
229	20230918	164800	1341731260	9760	9760	9760	9760	0
230	20230918	164700	1341731260	9760	9760	9760	9760	0
231	20230918	164600	1341731260	9760	9760	9760	9760	0
232	20230918	164500	1341731260	9760	9760	9760	9760	0
233	20230918	164400	1341731260	9760	9760	9760	9760	0
234	20230918	164300	1341731260	9760	9760	9760	9760	0
235	20230918	164200	1341731260	9760	9760	9760	9760	0
236	20230918	164100	1341731260	9760	9760	9760	9760	0
237	20230918	164000	1341731260	9760	9760	9760	9760	0
238	20230918	163900	1341731260	9760	9760	9760	9760	0
239	20230918	163800	1341731260	9760	9760	9760	9760	0
240	20230918	163700	1341731260	9760	9760	9760	9760	0
241	20230918	163600	1341731260	9760	9760	9760	9760	0
242	20230918	163500	1341731260	9760	9760	9760	9760	1211
243	20230918	163400	1341731260	9760	9760	9760	9760	0
244	20230918	163300	1341731260	9760	9760	9760	9760	0
245	20230918	163200	1341731260	9760	9760	9760	9760	0
246	20230918	163100	1341731260	9760	9760	9760	9760	0
247	20230918	163000	1341731260	9760	9760	9760	9760	0
248	20230918	162900	1341731260	9760	9760	9760	9760	0
249	20230918	162800	1341731260	9760	9760	9760	9760	0
250	20230918	162700	1341731260	9760	9760	9760	9760	0
251	20230918	162600	1341731260	9760	9760	9760	9760	0
252	20230918	162500	1341731260	9760	9760	9760	9760	0
253	20230918	162400	1341731260	9760	9760	9760	9760	0
254	20230918	162300	1341731260	9760	9760	9760	9760	0
255	20230918	162200	1341731260	9760	9760	9760	9760	0
256	20230918	162100	1341731260	9760	9760	9760	9760	0
257	20230918	162000	1341731260	9760	9760	9760	9760	0
258	20230918	161900	1341731260	9760	9760	9760	9760	0
259	20230918	161800	1341731260	9760	9760	9760	9760	0
260	20230918	161700	1341731260	9760	9760	9760	9760	0
261	20230918	161600	1341731260	9760	9760	9760	9760	0
262	20230918	161500	1341731260	9760	9760	9760	9760	0
263	20230918	161400	1341731260	9760	9760	9760	9760	0
264	20230918	161300	1341731260	9760	9760	9760	9760	0
265	20230918	161200	1341731260	9760	9760	9760	9760	0
266	20230918	161100	1341731260	9760	9760	9760	9760	0
267	20230918	161000	1341731260	9760	9760	9760	9760	0
268	20230918	160900	1341731260	9760	9760	9760	9760	0
269	20230918	160800	1341731260	9760	9760	9760	9760	0
270	20230918	160700	1341731260	9760	9760	9760	9760	0
271	20230918	160600	1341731260	9760	9760	9760	9760	0
272	20230918	160500	1341731260	9760	9760	9760	9760	1211
273	20230918	160400	1341731260	9760	9760	9760	9760	0
274	20230918	160300	1341731260	9760	9760	9760	9760	0
275	20230918	160200	1341731260	9760	9760	9760	9760	0
276	20230918	160100	1341731260	9760	9760	9760	9760	0
277	20230918	160000	1341731260	9760	9760	9760	9760	0
278	20230918	155900	1341731260	9760	9760	9760	9760	0
279	20230918	155800	1341731260	9760	9760	9760	9760	0
280	20230918	155700	1341731260	9760	9760	9760	9760	0
281	20230918	155600	1341731260	9760	9760	9760	9760	0
282	20230918	155500	1341731260	9760	9760	9760	9760	0
283	20230918	155400	1341731260	9760	9760	9760	9760	0
284	20230918	155300	1341731260	9760	9760	9760	9760	0
285	20230918	155200	1341731260	9760	9760	9760	9760	0
286	20230918	155100	1341731260	9760	9760	9760	9760	0
287	20230918	155000	1341731260	9760	9760	9760	9760	0
288	20230918	154900	1341731260	9760	9760	9760	9760	0
289	20230918	154800	1341731260	9760	9760	9760	9760	0
290	20230918	154700	1341731260	9760	9760	9760	9760	0
291	20230918	154600	1341731260	9760	9760	9760	9760	0
292	20230918	154500	1341731260	9760	9760	9760	9760	0
293	20230918	154400	1341731260	9760	9760	9760	9760	0
294	20230918	154300	1341731260	9760	9760	9760	9760	0
295	20230918	154200	1341731260	9760	9760	9760	9760	0
296	20230918	154100	1341731260	9760	9760	9760	9760	0
297	20230918	154000	1341731260	9760	9760	9760	9760	0
298	20230918	153900	1341731260	9760	9760	9760	9760	0
299	20230918	153800	1341731260	9760	9760	9760	9760	0
300	20230918	153700	1341731260	9760	9760	9760	9760	0
301	20230918	153600	1341731260	9760	9760	9760	9760	0
302	20230918	153500	1341731260	9760	9760	9760	9760	1211
303	20230918	153400	1341731260	9760	9760	9760	9760	0
304	20230918	153300	1341731260	9760	9760	9760	9760	0
305	20230918	153200	1341731260	9760	9760	9760	9760	0
306	20230918	153100	1341731260	9760	9760	9760	9760	0
307	20230918	153000	1341731260	9760	9760	9760	9760	1211
308	20230918	152900	1329911900	9740	9740	9740	9740	0
309	20230918	152800	1329911900	9740	9740	9740	9740	0
310	20230918	152700	1329911900	9740	9740	9740	9740	0
311	20230918	152600	1329911900	9740	9740	9740	9740	0
312	20230918	152500	1329911900	9740	9740	9740	9740	0
313	20230918	152400	1329911900	9740	9740	9740	9740	0
314	20230918	152300	1329911900	9740	9740	9740	9740	0
315	20230918	152200	1329911900	9740	9740	9740	9740	0
316	20230918	152100	1329911900	9740	9740	9740	9740	0
317	20230918	152000	1329911900	9740	9740	9740	9740	0
318	20230918	151900	1329911900	9740	9720	9740	9720	4510
319	20230918	151800	1286018580	9720	9720	9720	9710	240
320	20230918	151700	1283685900	9710	9710	9710	9710	16
321	20230918	151600	1283530540	9720	9720	9720	9720	231
322	20230918	151500	1281285220	9720	9720	9720	9720	213
323	20230918	151400	1279214860	9720	9720	9730	9720	624
324	20230918	151300	1273148480	9720	9720	9720	9720	708
325	20230918	151200	1266266720	9730	9720	9730	9720	230
326	20230918	151100	1264029470	9730	9730	9730	9730	1473
327	20230918	151000	1249697180	9740	9740	9740	9740	1
328	20230918	150900	1249687440	9730	9730	9730	9730	0
329	20230918	150800	1249687440	9730	9740	9740	9730	1102
330	20230918	150700	1238963960	9730	9730	9730	9730	1062
331	20230918	150600	1228630700	9750	9730	9750	9730	109
332	20230918	150500	1227569930	9730	9730	9730	9730	401
333	20230918	150400	1223668200	9750	9750	9750	9750	1
334	20230918	150300	1223658450	9750	9750	9750	9750	1
335	20230918	150200	1223648700	9730	9760	9760	9730	1001
336	20230918	150100	1213908940	9730	9730	9730	9730	677
337	20230918	150000	1207321730	9730	9730	9730	9730	382
338	20230918	145900	1203604870	9730	9730	9730	9730	161
339	20230918	145800	1202038340	9720	9710	9720	9710	1336
340	20230918	145700	1189055570	9710	9710	9710	9710	745
341	20230918	145600	1181821620	9700	9700	9700	9700	0
342	20230918	145500	1181821620	9700	9740	9750	9700	1404
343	20230918	145400	1168196960	9740	9700	9750	9690	1315
344	20230918	145300	1155394210	9750	9750	9750	9750	482
345	20230918	145200	1150694710	9700	9700	9750	9700	2386
346	20230918	145100	1127541260	9750	9750	9750	9750	304
347	20230918	145000	1124577260	9700	9700	9750	9700	2479
348	20230918	144900	1100523060	9740	9750	9750	9740	356
349	20230918	144800	1097053160	9750	9710	9750	9700	3354
350	20230918	144700	1064462860	9740	9710	9740	9710	415
351	20230918	144600	1060429760	9750	9750	9750	9710	668
352	20230918	144500	1053938770	9750	9750	9750	9750	37
353	20230918	144400	1053578020	9750	9750	9750	9750	0
354	20230918	144300	1053578020	9750	9750	9750	9750	1
355	20230918	144200	1053568270	9720	9700	9720	9700	179
356	20230918	144100	1051830570	9720	9710	9720	9700	896
357	20230918	144000	1043130550	9720	9730	9730	9700	2872
358	20230918	143900	1015237540	9740	9740	9740	9740	205
359	20230918	143800	1013240840	9750	9750	9760	9750	6
360	20230918	143700	1013182320	9750	9770	9770	9750	391
361	20230918	143600	1009370050	9770	9760	9770	9760	1476
362	20230918	143500	994961030	9760	9740	9760	9740	25
363	20230918	143400	994717510	9760	9760	9760	9760	0
364	20230918	143300	994717510	9760	9760	9760	9760	0
365	20230918	143200	994717510	9760	9760	9760	9760	105
366	20230918	143100	993692710	9750	9750	9750	9750	0
367	20230918	143000	993692710	9750	9750	9750	9750	0
368	20230918	142900	993692710	9750	9760	9760	9750	6
369	20230918	142800	993634160	9760	9760	9760	9760	362
370	20230918	142700	990101040	9750	9750	9750	9750	281
371	20230918	142600	987361290	9750	9750	9750	9750	0
372	20230918	142500	987361290	9750	9750	9750	9750	100
373	20230918	142400	986386290	9750	9750	9750	9750	160
374	20230918	142300	984826290	9750	9750	9750	9750	0
375	20230918	142200	984826290	9750	9750	9750	9750	0
376	20230918	142100	984826290	9750	9750	9750	9750	4
377	20230918	142000	984787290	9730	9730	9730	9730	0
378	20230918	141900	984787290	9730	9730	9730	9730	253
379	20230918	141800	982325600	9730	9740	9740	9730	79
380	20230918	141700	981556270	9750	9740	9750	9740	821
381	20230918	141600	973554840	9740	9740	9740	9740	102
382	20230918	141500	972561360	9710	9710	9710	9710	0
383	20230918	141400	972561360	9710	9710	9710	9710	190
384	20230918	141300	970716460	9710	9730	9730	9710	419
385	20230918	141200	966639970	9740	9750	9750	9740	20
386	20230918	141100	966445060	9740	9740	9740	9740	723
387	20230918	141000	959403040	9740	9740	9740	9740	100
388	20230918	140900	958429040	9730	9730	9730	9730	5
389	20230918	140800	958380390	9710	9720	9720	9710	818
390	20230918	140700	950436610	9720	9720	9720	9720	0
391	20230918	140600	950436610	9720	9720	9720	9720	50
392	20230918	140500	949950610	9720	9720	9720	9720	1
393	20230918	140400	949940890	9720	9720	9720	9720	0
394	20230918	140300	949940890	9720	9720	9720	9720	1
395	20230918	140200	949931170	9710	9710	9710	9710	0
396	20230918	140100	949931170	9710	9710	9710	9710	1
397	20230918	140000	949921460	9700	9700	9700	9700	4
398	20230918	135900	949882660	9740	9740	9740	9740	17
399	20230918	135800	949717080	9740	9740	9740	9740	100
400	20230918	135700	948743080	9700	9700	9700	9700	0
401	20230918	135600	948743080	9700	9720	9720	9700	1820
402	20230918	135500	931077690	9740	9740	9740	9740	4
403	20230918	135400	931038730	9740	9740	9740	9740	0
404	20230918	135300	931038730	9740	9740	9740	9740	1
405	20230918	135200	931028990	9720	9720	9720	9720	505
406	20230918	135100	926120390	9730	9730	9730	9730	390
407	20230918	135000	922325690	9720	9720	9720	9710	496
408	20230918	134900	917509450	9710	9710	9710	9700	142
409	20230918	134800	916130670	9710	9710	9710	9710	5
410	20230918	134700	916082120	9710	9710	9710	9710	63
411	20230918	134600	915470390	9710	9710	9710	9710	51
412	20230918	134500	914975180	9710	9710	9710	9710	4
413	20230918	134400	914936340	9710	9710	9710	9710	1
414	20230918	134300	914926630	9700	9710	9710	9700	180
415	20230918	134200	913180070	9710	9710	9710	9710	0
416	20230918	134100	913180070	9710	9710	9710	9710	76
417	20230918	134000	912442110	9710	9720	9720	9710	611
418	20230918	133900	906503710	9720	9720	9720	9720	6
419	20230918	133800	906445390	9720	9720	9720	9720	1
420	20230918	133700	906435670	9710	9710	9710	9710	49
421	20230918	133600	905959880	9700	9700	9700	9700	0
422	20230918	133500	905959880	9700	9700	9700	9690	653
423	20230918	133400	899629610	9700	9710	9710	9700	107
424	20230918	133300	898591140	9720	9720	9720	9720	87
425	20230918	133200	897745500	9720	9720	9720	9720	18
426	20230918	133100	897570540	9720	9720	9720	9720	2
427	20230918	133000	897551100	9730	9720	9730	9720	61
428	20230918	132900	896958070	9730	9720	9730	9720	7
429	20230918	132800	896890010	9720	9720	9720	9720	206
430	20230918	132700	894887690	9720	9720	9720	9720	113
431	20230918	132600	893789330	9720	9700	9720	9700	150
432	20230918	132500	892333640	9710	9700	9710	9700	9
433	20230918	132400	892246330	9700	9700	9700	9700	496
434	20230918	132300	887435130	9700	9700	9700	9700	125
435	20230918	132200	886222630	9700	9700	9710	9700	18
436	20230918	132100	886048020	9700	9700	9700	9680	1140
437	20230918	132000	875007300	9700	9700	9700	9700	2
438	20230918	131900	874987900	9710	9700	9710	9700	155
439	20230918	131800	873484390	9700	9720	9720	9690	2856
440	20230918	131700	845786220	9720	9720	9720	9710	32
441	20230918	131600	845475450	9720	9720	9720	9720	55
442	20230918	131500	844940850	9710	9710	9720	9710	432
443	20230918	131400	840744550	9720	9720	9720	9720	2
444	20230918	131300	840725110	9720	9720	9720	9720	102
445	20230918	131200	839733670	9710	9710	9710	9710	26
446	20230918	131100	839481210	9720	9720	9720	9720	202
447	20230918	131000	837517770	9730	9730	9730	9730	0
448	20230918	130900	837517770	9730	9730	9730	9730	1
449	20230918	130800	837508040	9710	9710	9710	9710	0
450	20230918	130700	837508040	9710	9710	9710	9710	0
451	20230918	130600	837508040	9710	9710	9730	9710	136
452	20230918	130500	836187420	9710	9720	9720	9710	5
453	20230918	130400	836138830	9710	9710	9710	9710	0
454	20230918	130300	836138830	9710	9720	9720	9710	44
455	20230918	130200	835711490	9720	9740	9740	9720	262
456	20230918	130100	833163690	9740	9740	9740	9740	24
457	20230918	130000	832929930	9740	9740	9740	9740	23
458	20230918	125900	832705910	9740	9740	9740	9740	4
459	20230918	125800	832666950	9740	9740	9740	9740	0
460	20230918	125700	832666950	9740	9740	9740	9740	100
461	20230918	125600	831692950	9740	9740	9740	9740	0
462	20230918	125500	831692950	9740	9730	9740	9730	25
463	20230918	125400	831449690	9720	9720	9720	9720	0
464	20230918	125300	831449690	9720	9720	9720	9720	8
465	20230918	125200	831371930	9730	9730	9730	9730	38
466	20230918	125100	831002190	9730	9730	9730	9730	0
467	20230918	125000	831002190	9730	9730	9730	9730	0
468	20230918	124900	831002190	9730	9730	9730	9730	5
469	20230918	124800	830953540	9730	9720	9730	9720	101
470	20230918	124700	829971070	9730	9730	9730	9730	0
471	20230918	124600	829971070	9730	9730	9730	9730	0
472	20230918	124500	829971070	9730	9730	9730	9730	1
473	20230918	124400	829961340	9740	9740	9740	9740	0
474	20230918	124300	829961340	9740	9740	9740	9740	1
475	20230918	124200	829951600	9740	9740	9740	9740	2
476	20230918	124100	829932120	9740	9700	9740	9690	123
477	20230918	124000	828739840	9740	9700	9740	9700	359
478	20230918	123900	825257500	9700	9690	9700	9690	391
479	20230918	123800	821468410	9680	9680	9690	9680	491
480	20230918	123700	816713630	9700	9710	9710	9680	2265
481	20230918	123600	794755590	9710	9710	9710	9710	106
482	20230918	123500	793726330	9710	9710	9710	9710	255
483	20230918	123400	791250280	9710	9710	9710	9710	0
484	20230918	123300	791250280	9710	9710	9710	9710	0
485	20230918	123200	791250280	9710	9710	9710	9710	0
486	20230918	123100	791250280	9710	9730	9730	9710	322
487	20230918	123000	788123500	9740	9760	9760	9740	23
488	20230918	122900	787899460	9760	9760	9760	9760	10
489	20230918	122800	787801860	9760	9760	9760	9760	2
490	20230918	122700	787782340	9760	9760	9760	9760	0
491	20230918	122600	787782340	9760	9740	9760	9740	20
492	20230918	122500	787587310	9750	9740	9750	9740	60
493	20230918	122400	787002890	9750	9750	9750	9750	1
494	20230918	122300	786993140	9740	9740	9740	9740	2
495	20230918	122200	786973660	9730	9730	9730	9730	0
496	20230918	122100	786973660	9730	9730	9730	9730	100
497	20230918	122000	786000660	9730	9730	9730	9730	70
498	20230918	121900	785319560	9720	9720	9720	9720	0
499	20230918	121800	785319560	9720	9720	9720	9720	0
500	20230918	121700	785319560	9720	9720	9720	9720	0
501	20230918	121600	785319560	9720	9720	9720	9720	5
502	20230918	121500	785270960	9720	9720	9720	9720	0
503	20230918	121400	785270960	9720	9720	9720	9720	0
504	20230918	121300	785270960	9720	9720	9720	9720	5
505	20230918	121200	785222360	9700	9710	9710	9700	500
506	20230918	121100	780370500	9710	9710	9710	9710	234
507	20230918	121000	778098360	9700	9700	9700	9700	2
508	20230918	120900	778078960	9700	9710	9710	9700	1003
509	20230918	120800	768349810	9710	9710	9710	9710	50
510	20230918	120700	767864310	9710	9710	9710	9710	160
511	20230918	120600	766310710	9710	9710	9710	9700	2381
512	20230918	120500	743193810	9710	9710	9710	9710	300
513	20230918	120400	740280810	9710	9710	9710	9710	11
514	20230918	120300	740174000	9720	9720	9720	9710	46
515	20230918	120200	739727080	9720	9720	9750	9720	75
516	20230918	120100	738997150	9720	9720	9720	9720	82
517	20230918	120000	738200110	9760	9760	9760	9760	0
518	20230918	115900	738200110	9760	9760	9760	9760	5
519	20230918	115800	738151310	9760	9720	9760	9720	81
520	20230918	115700	737363950	9720	9720	9720	9710	438
521	20230918	115600	733109170	9720	9720	9720	9720	3
522	20230918	115500	733080010	9720	9720	9720	9720	5
523	20230918	115400	733031410	9720	9720	9720	9710	506
524	20230918	115300	728117870	9720	9720	9720	9720	1
525	20230918	115200	728108150	9720	9720	9720	9720	0
526	20230918	115100	728108150	9720	9720	9720	9720	5
527	20230918	115000	728059550	9720	9720	9720	9720	6
528	20230918	114900	728001230	9720	9720	9720	9720	18
529	20230918	114800	727826270	9710	9730	9730	9710	394
530	20230918	114700	723996880	9720	9720	9720	9720	1
531	20230918	114600	723987160	9710	9710	9710	9710	945
532	20230918	114500	714811210	9710	9750	9750	9710	6949
533	20230918	114400	647258800	9750	9750	9750	9750	0
534	20230918	114300	647258800	9750	9750	9750	9750	100
535	20230918	114200	646283800	9790	9760	9790	9760	65
536	20230918	114100	645649370	9760	9760	9760	9750	1996
537	20230918	114000	626168860	9750	9760	9760	9750	486
538	20230918	113900	621429500	9750	9760	9760	9750	119
539	20230918	113800	620269160	9740	9760	9760	9740	17
540	20230918	113700	620103280	9750	9750	9750	9750	296
541	20230918	113600	617217280	9760	9760	9760	9760	0
542	20230918	113500	617217280	9760	9760	9760	9760	15
543	20230918	113400	617070880	9760	9760	9790	9760	422
544	20230918	113300	612951950	9770	9780	9780	9770	825
545	20230918	113200	604885910	9780	9800	9800	9780	43
546	20230918	113100	604465230	9800	9790	9800	9780	812
547	20230918	113000	596509330	9790	9800	9800	9790	224
548	20230918	112900	594314220	9810	9810	9810	9810	351
549	20230918	112800	590870910	9810	9810	9810	9810	230
550	20230918	112700	588614610	9810	9810	9820	9810	109
551	20230918	112600	587545250	9810	9810	9810	9810	112
552	20230918	112500	586446530	9800	9800	9800	9800	100
553	20230918	112400	585466530	9800	9800	9800	9800	51
554	20230918	112300	584966730	9810	9810	9810	9810	305
555	20230918	112200	581974680	9810	9810	9810	9810	0
556	20230918	112100	581974680	9810	9790	9810	9790	1881
557	20230918	112000	563552690	9780	9790	9790	9780	205
558	20230918	111900	561545860	9790	9790	9790	9790	550
559	20230918	111800	556161360	9790	9790	9790	9790	0
560	20230918	111700	556161360	9790	9790	9790	9790	20
561	20230918	111600	555965560	9790	9790	9790	9790	219
562	20230918	111500	553821550	9780	9780	9780	9770	21
563	20230918	111400	553616190	9780	9780	9780	9780	0
564	20230918	111300	553616190	9780	9780	9780	9780	200
565	20230918	111200	551660190	9760	9760	9760	9760	30
566	20230918	111100	551367390	9760	9780	9780	9760	250
567	20230918	111000	548925340	9780	9780	9780	9780	6
568	20230918	110900	548866660	9780	9760	9780	9760	15
569	20230918	110800	548720160	9760	9760	9760	9760	0
570	20230918	110700	548720160	9760	9760	9760	9760	0
571	20230918	110600	548720160	9760	9760	9790	9760	551
572	20230918	110500	543336960	9760	9760	9760	9760	1
573	20230918	110400	543327200	9760	9760	9760	9760	1
574	20230918	110300	543317440	9760	9780	9780	9760	233
575	20230918	110200	541039300	9790	9740	9790	9740	410
576	20230918	110100	537028250	9740	9740	9750	9740	570
577	20230918	110000	531476300	9740	9740	9740	9740	0
578	20230918	105900	531476300	9740	9770	9770	9740	4412
579	20230918	105800	488459640	9760	9760	9760	9760	0
580	20230918	105700	488459640	9760	9770	9770	9760	4
581	20230918	105600	488420570	9770	9770	9770	9770	116
582	20230918	105500	487287250	9770	9770	9770	9770	100
583	20230918	105400	486310250	9780	9780	9780	9760	270
584	20230918	105300	483673750	9790	9790	9790	9790	2
585	20230918	105200	483654170	9790	9790	9790	9790	1
586	20230918	105100	483644380	9760	9760	9760	9760	0
587	20230918	105000	483644380	9760	9790	9790	9760	593
588	20230918	104900	477853270	9790	9790	9790	9790	1175
589	20230918	104800	466350020	9790	9780	9790	9780	900
590	20230918	104700	457543020	9780	9780	9780	9780	100
591	20230918	104600	456565020	9790	9760	9790	9760	1732
592	20230918	104500	439639280	9770	9760	9770	9760	379
593	20230918	104400	435938240	9750	9750	9750	9750	1
594	20230918	104300	435928490	9750	9750	9760	9750	447
595	20230918	104200	431569860	9750	9760	9760	9750	184
596	20230918	104100	429775360	9760	9750	9760	9750	242
597	20230918	104000	427415740	9750	9760	9760	9750	40
598	20230918	103900	427025640	9760	9750	9760	9750	51
599	20230918	103800	426528380	9750	9750	9750	9750	30
600	20230918	103700	426235880	9760	9760	9760	9760	1
601	20230918	103600	426226120	9760	9760	9760	9760	214
602	20230918	103500	424137480	9740	9750	9750	9740	136
603	20230918	103400	422811840	9740	9740	9740	9740	15
604	20230918	103300	422665740	9740	9750	9750	9740	11
605	20230918	103200	422558590	9740	9740	9740	9740	185
606	20230918	103100	420756690	9740	9740	9770	9740	1526
607	20230918	103000	405893160	9750	9770	9770	9750	2229
608	20230918	102900	384150960	9770	9780	9780	9770	131
609	20230918	102800	382870840	9780	9760	9780	9760	63
610	20230918	102700	382255340	9770	9770	9780	9760	844
611	20230918	102600	374009690	9770	9780	9780	9770	37
612	20230918	102500	373647900	9780	9780	9780	9770	106
613	20230918	102400	372611310	9780	9780	9780	9780	73
614	20230918	102300	371897370	9780	9780	9780	9780	142
615	20230918	102200	370508610	9780	9780	9780	9780	52
616	20230918	102100	370000050	9780	9770	9780	9770	173
617	20230918	102000	368309110	9770	9790	9800	9770	423
618	20230918	101900	364172900	9790	9770	9790	9770	7
619	20230918	101800	364104400	9770	9770	9770	9770	0
620	20230918	101700	364104400	9770	9790	9790	9770	232
621	20230918	101600	361837560	9770	9780	9780	9770	700
622	20230918	101500	354993520	9780	9780	9780	9780	0
623	20230918	101400	354993520	9780	9780	9780	9780	0
624	20230918	101300	354993520	9780	9790	9800	9780	1447
625	20230918	101200	340830410	9790	9780	9790	9780	340
626	20230918	101100	337504910	9780	9810	9810	9780	1629
627	20230918	101000	321541880	9810	9810	9810	9810	1175
628	20230918	100900	310015130	9810	9810	9810	9810	0
629	20230918	100800	310015130	9810	9830	9830	9810	646
630	20230918	100700	303676800	9820	9820	9820	9820	9
631	20230918	100600	303588420	9820	9810	9820	9810	11
632	20230918	100500	303480410	9810	9820	9820	9810	1195
633	20230918	100400	291755510	9820	9820	9820	9820	1
634	20230918	100300	291745690	9820	9830	9830	9820	306
635	20230918	100200	288739720	9830	9830	9830	9830	1
636	20230918	100100	288729890	9810	9820	9820	9810	650
637	20230918	100000	282348380	9820	9820	9820	9820	346
638	20230918	095900	278950660	9830	9830	9830	9830	131
639	20230918	095800	277662930	9820	9830	9830	9820	827
640	20230918	095700	269541690	9830	9840	9840	9830	357
641	20230918	095600	266030050	9850	9850	9850	9850	50
642	20230918	095500	265537550	9850	9850	9850	9850	16
643	20230918	095400	265379950	9850	9850	9850	9850	1
644	20230918	095300	265370100	9830	9830	9830	9830	100
645	20230918	095200	264387100	9820	9820	9820	9820	0
646	20230918	095100	264387100	9820	9830	9830	9820	500
647	20230918	095000	259475440	9830	9830	9830	9830	391
648	20230918	094900	255631910	9830	9830	9830	9830	143
649	20230918	094800	254226220	9830	9860	9860	9830	896
650	20230918	094700	245415800	9840	9840	9840	9840	254
651	20230918	094600	242916440	9830	9880	9880	9830	2159
652	20230918	094500	221641270	9870	9870	9870	9870	250
653	20230918	094400	219173770	9880	9880	9880	9870	1306
654	20230918	094300	206272190	9880	9890	9890	9870	533
655	20230918	094200	201008770	9890	9890	9890	9890	107
656	20230918	094100	199950540	9900	9900	9900	9900	15
657	20230918	094000	199802040	9870	9870	9870	9870	0
658	20230918	093900	199802040	9870	9880	9880	9870	527
659	20230918	093800	194595650	9880	9900	9900	9880	10
660	20230918	093700	194496830	9980	9900	9980	9880	84
661	20230918	093600	193659610	9900	9900	9900	9900	45
662	20230918	093500	193214110	9900	9910	9910	9900	359
663	20230918	093400	189659510	9910	9910	9910	9910	1
664	20230918	093300	189649600	9910	9930	9930	9910	804
665	20230918	093200	181676250	9970	9970	9970	9970	835
666	20230918	093100	173351300	9980	9980	9980	9980	128
667	20230918	093000	172073860	9920	10020	10020	9920	51
668	20230918	092900	171567840	9910	9910	9910	9910	1
669	20230918	092800	171557930	10100	9880	10100	9880	1700
670	20230918	092700	154522120	9870	9850	9870	9850	138
671	20230918	092600	153160700	9850	9850	9850	9850	484
672	20230918	092500	148393300	9850	9880	9880	9850	2218
673	20230918	092400	126537850	9880	9880	9880	9880	23
674	20230918	092300	126310610	9870	9860	9880	9860	673
675	20230918	092200	119674780	9860	9880	9880	9860	215
676	20230918	092100	117554580	9860	9900	9910	9860	2651
677	20230918	092000	91380490	9900	9900	9900	9900	100
678	20230918	091900	90390490	9900	9900	9920	9880	430
679	20230918	091800	86139520	9900	9900	9900	9900	15
680	20230918	091700	85991020	9890	9900	9900	9890	1037
681	20230918	091600	75726980	9900	9910	9910	9900	1520
682	20230918	091500	60677970	9910	9900	9920	9900	489
683	20230918	091400	55834830	9900	9900	9900	9900	268
684	20230918	091300	53181630	9900	9910	9910	9900	288
685	20230918	091200	50330410	9900	9900	9900	9900	0
686	20230918	091100	50330410	9900	9900	9900	9900	72
687	20230918	091000	49617610	9900	9910	9910	9900	384
688	20230918	090900	45815960	9910	9910	9910	9910	118
689	20230918	090800	44646580	9910	9920	9920	9910	185
690	20230918	090700	42812850	9910	9970	9970	9910	966
691	20230918	090600	33200180	9970	10000	10000	9970	221
692	20230918	090500	30996630	10000	10010	10010	9970	14
693	20230918	090400	30856860	10030	9950	10030	9950	203
694	20230918	090300	28826620	9890	9920	9940	9890	166
695	20230918	090200	27178990	9890	9870	9890	9870	568
696	20230918	090100	21569100	9860	9890	9890	9850	1234
697	20230918	090000	9394220	9890	9990	10030	9890	944