KissMeData/136540/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201700	378545100	12930	12930	12930	12930	510
3	20230922	201600	378545100	12930	12930	12930	12930	0
4	20230922	201500	378545100	12930	12930	12930	12930	0
5	20230922	201400	378545100	12930	12930	12930	12930	0
6	20230922	201300	378545100	12930	12930	12930	12930	0
7	20230922	201200	378545100	12930	12930	12930	12930	0
8	20230922	201100	378545100	12930	12930	12930	12930	0
9	20230922	201000	378545100	12930	12930	12930	12930	0
10	20230922	200900	378545100	12930	12930	12930	12930	0
11	20230922	200800	378545100	12930	12930	12930	12930	0
12	20230922	200700	378545100	12930	12930	12930	12930	0
13	20230922	200600	378545100	12930	12930	12930	12930	0
14	20230922	200500	378545100	12930	12930	12930	12930	0
15	20230922	200400	378545100	12930	12930	12930	12930	0
16	20230922	200300	378545100	12930	12930	12930	12930	0
17	20230922	200200	378545100	12930	12930	12930	12930	0
18	20230922	200100	378545100	12930	12930	12930	12930	0
19	20230922	200000	378545100	12930	12930	12930	12930	0
20	20230922	195900	378545100	12930	12930	12930	12930	0
21	20230922	195800	378545100	12930	12930	12930	12930	0
22	20230922	195700	378545100	12930	12930	12930	12930	0
23	20230922	195600	378545100	12930	12930	12930	12930	0
24	20230922	195500	378545100	12930	12930	12930	12930	0
25	20230922	195400	378545100	12930	12930	12930	12930	0
26	20230922	195300	378545100	12930	12930	12930	12930	0
27	20230922	195200	378545100	12930	12930	12930	12930	0
28	20230922	195100	378545100	12930	12930	12930	12930	0
29	20230922	195000	378545100	12930	12930	12930	12930	0
30	20230922	194900	378545100	12930	12930	12930	12930	0
31	20230922	194800	378545100	12930	12930	12930	12930	0
32	20230922	194700	378545100	12930	12930	12930	12930	510
33	20230922	194600	378545100	12930	12930	12930	12930	0
34	20230922	194500	378545100	12930	12930	12930	12930	0
35	20230922	194400	378545100	12930	12930	12930	12930	0
36	20230922	194300	378545100	12930	12930	12930	12930	0
37	20230922	194200	378545100	12930	12930	12930	12930	0
38	20230922	194100	378545100	12930	12930	12930	12930	0
39	20230922	194000	378545100	12930	12930	12930	12930	0
40	20230922	193900	378545100	12930	12930	12930	12930	0
41	20230922	193800	378545100	12930	12930	12930	12930	0
42	20230922	193700	378545100	12930	12930	12930	12930	0
43	20230922	193600	378545100	12930	12930	12930	12930	0
44	20230922	193500	378545100	12930	12930	12930	12930	0
45	20230922	193400	378545100	12930	12930	12930	12930	0
46	20230922	193300	378545100	12930	12930	12930	12930	0
47	20230922	193200	378545100	12930	12930	12930	12930	0
48	20230922	193100	378545100	12930	12930	12930	12930	0
49	20230922	193000	378545100	12930	12930	12930	12930	0
50	20230922	192900	378545100	12930	12930	12930	12930	0
51	20230922	192800	378545100	12930	12930	12930	12930	0
52	20230922	192700	378545100	12930	12930	12930	12930	0
53	20230922	192600	378545100	12930	12930	12930	12930	0
54	20230922	192500	378545100	12930	12930	12930	12930	0
55	20230922	192400	378545100	12930	12930	12930	12930	0
56	20230922	192300	378545100	12930	12930	12930	12930	0
57	20230922	192200	378545100	12930	12930	12930	12930	0
58	20230922	192100	378545100	12930	12930	12930	12930	0
59	20230922	192000	378545100	12930	12930	12930	12930	0
60	20230922	191900	378545100	12930	12930	12930	12930	0
61	20230922	191800	378545100	12930	12930	12930	12930	0
62	20230922	191700	378545100	12930	12930	12930	12930	510
63	20230922	191600	378545100	12930	12930	12930	12930	0
64	20230922	191500	378545100	12930	12930	12930	12930	0
65	20230922	191400	378545100	12930	12930	12930	12930	0
66	20230922	191300	378545100	12930	12930	12930	12930	0
67	20230922	191200	378545100	12930	12930	12930	12930	0
68	20230922	191100	378545100	12930	12930	12930	12930	0
69	20230922	191000	378545100	12930	12930	12930	12930	0
70	20230922	190900	378545100	12930	12930	12930	12930	0
71	20230922	190800	378545100	12930	12930	12930	12930	0
72	20230922	190700	378545100	12930	12930	12930	12930	0
73	20230922	190600	378545100	12930	12930	12930	12930	0
74	20230922	190500	378545100	12930	12930	12930	12930	0
75	20230922	190400	378545100	12930	12930	12930	12930	0
76	20230922	190300	378545100	12930	12930	12930	12930	0
77	20230922	190200	378545100	12930	12930	12930	12930	0
78	20230922	190100	378545100	12930	12930	12930	12930	0
79	20230922	190000	378545100	12930	12930	12930	12930	0
80	20230922	185900	378545100	12930	12930	12930	12930	0
81	20230922	185800	378545100	12930	12930	12930	12930	0
82	20230922	185700	378545100	12930	12930	12930	12930	0
83	20230922	185600	378545100	12930	12930	12930	12930	0
84	20230922	185500	378545100	12930	12930	12930	12930	0
85	20230922	185400	378545100	12930	12930	12930	12930	0
86	20230922	185300	378545100	12930	12930	12930	12930	0
87	20230922	185200	378545100	12930	12930	12930	12930	0
88	20230922	185100	378545100	12930	12930	12930	12930	0
89	20230922	185000	378545100	12930	12930	12930	12930	0
90	20230922	184900	378545100	12930	12930	12930	12930	0
91	20230922	184800	378545100	12930	12930	12930	12930	0
92	20230922	184700	378545100	12930	12930	12930	12930	510
93	20230922	184600	378545100	12930	12930	12930	12930	0
94	20230922	184500	378545100	12930	12930	12930	12930	0
95	20230922	184400	378545100	12930	12930	12930	12930	0
96	20230922	184300	378545100	12930	12930	12930	12930	0
97	20230922	184200	378545100	12930	12930	12930	12930	0
98	20230922	184100	378545100	12930	12930	12930	12930	0
99	20230922	184000	378545100	12930	12930	12930	12930	0
100	20230922	183900	378545100	12930	12930	12930	12930	0
101	20230922	183800	378545100	12930	12930	12930	12930	0
102	20230922	183700	378545100	12930	12930	12930	12930	0
103	20230922	183600	378545100	12930	12930	12930	12930	0
104	20230922	183500	378545100	12930	12930	12930	12930	0
105	20230922	183400	378545100	12930	12930	12930	12930	0
106	20230922	183300	378545100	12930	12930	12930	12930	0
107	20230922	183200	378545100	12930	12930	12930	12930	0
108	20230922	183100	378545100	12930	12930	12930	12930	0
109	20230922	183000	378545100	12930	12930	12930	12930	0
110	20230922	182900	378545100	12930	12930	12930	12930	0
111	20230922	182800	378545100	12930	12930	12930	12930	0
112	20230922	182700	378545100	12930	12930	12930	12930	0
113	20230922	182600	378545100	12930	12930	12930	12930	0
114	20230922	182500	378545100	12930	12930	12930	12930	0
115	20230922	182400	378545100	12930	12930	12930	12930	0
116	20230922	182300	378545100	12930	12930	12930	12930	0
117	20230922	182200	378545100	12930	12930	12930	12930	0
118	20230922	182100	378545100	12930	12930	12930	12930	0
119	20230922	182000	378545100	12930	12930	12930	12930	0
120	20230922	181900	378545100	12930	12930	12930	12930	0
121	20230922	181800	378545100	12930	12930	12930	12930	0
122	20230922	181700	378545100	12930	12930	12930	12930	510
123	20230922	181600	378545100	12930	12930	12930	12930	0
124	20230922	181500	378545100	12930	12930	12930	12930	0
125	20230922	181400	378545100	12930	12930	12930	12930	0
126	20230922	181300	378545100	12930	12930	12930	12930	0
127	20230922	181200	378545100	12930	12930	12930	12930	0
128	20230922	181100	378545100	12930	12930	12930	12930	0
129	20230922	181000	378545100	12930	12930	12930	12930	0
130	20230922	180900	378545100	12930	12930	12930	12930	0
131	20230922	180800	378545100	12930	12930	12930	12930	0
132	20230922	180700	378545100	12930	12930	12930	12930	0
133	20230922	180600	378545100	12930	12930	12930	12930	0
134	20230922	180500	378545100	12930	12930	12930	12930	0
135	20230922	180400	378545100	12930	12930	12930	12930	0
136	20230922	180300	378545100	12930	12930	12930	12930	0
137	20230922	180200	378545100	12930	12930	12930	12930	0
138	20230922	180100	378545100	12930	12930	12930	12930	0
139	20230922	180000	378545100	12930	12930	12930	12930	0
140	20230922	175900	378545100	12930	12930	12930	12930	0
141	20230922	175800	378545100	12930	12930	12930	12930	0
142	20230922	175700	378545100	12930	12930	12930	12930	0
143	20230922	175600	378545100	12930	12930	12930	12930	0
144	20230922	175500	378545100	12930	12930	12930	12930	0
145	20230922	175400	378545100	12930	12930	12930	12930	0
146	20230922	175300	378545100	12930	12930	12930	12930	0
147	20230922	175200	378545100	12930	12930	12930	12930	0
148	20230922	175100	378545100	12930	12930	12930	12930	0
149	20230922	175000	378545100	12930	12930	12930	12930	0
150	20230922	174900	378545100	12930	12930	12930	12930	0
151	20230922	174800	378545100	12930	12930	12930	12930	0
152	20230922	174700	378545100	12930	12930	12930	12930	510
153	20230922	174600	378545100	12930	12930	12930	12930	0
154	20230922	174500	378545100	12930	12930	12930	12930	0
155	20230922	174400	378545100	12930	12930	12930	12930	0
156	20230922	174300	378545100	12930	12930	12930	12930	0
157	20230922	174200	378545100	12930	12930	12930	12930	0
158	20230922	174100	378545100	12930	12930	12930	12930	0
159	20230922	174000	378545100	12930	12930	12930	12930	0
160	20230922	173900	378545100	12930	12930	12930	12930	0
161	20230922	173800	378545100	12930	12930	12930	12930	0
162	20230922	173700	378545100	12930	12930	12930	12930	0
163	20230922	173600	378545100	12930	12930	12930	12930	0
164	20230922	173500	378545100	12930	12930	12930	12930	0
165	20230922	173400	378545100	12930	12930	12930	12930	0
166	20230922	173300	378545100	12930	12930	12930	12930	0
167	20230922	173200	378545100	12930	12930	12930	12930	0
168	20230922	173100	378545100	12930	12930	12930	12930	0
169	20230922	173000	378545100	12930	12930	12930	12930	0
170	20230922	172900	378545100	12930	12930	12930	12930	0
171	20230922	172800	378545100	12930	12930	12930	12930	0
172	20230922	172700	378545100	12930	12930	12930	12930	0
173	20230922	172600	378545100	12930	12930	12930	12930	0
174	20230922	172500	378545100	12930	12930	12930	12930	0
175	20230922	172400	378545100	12930	12930	12930	12930	0
176	20230922	172300	378545100	12930	12930	12930	12930	0
177	20230922	172200	378545100	12930	12930	12930	12930	0
178	20230922	172100	378545100	12930	12930	12930	12930	0
179	20230922	172000	378545100	12930	12930	12930	12930	0
180	20230922	171900	378545100	12930	12930	12930	12930	0
181	20230922	171800	378545100	12930	12930	12930	12930	0
182	20230922	171700	378545100	12930	12930	12930	12930	510
183	20230922	171600	378545100	12930	12930	12930	12930	0
184	20230922	171500	378545100	12930	12930	12930	12930	0
185	20230922	171400	378545100	12930	12930	12930	12930	0
186	20230922	171300	378545100	12930	12930	12930	12930	0
187	20230922	171200	378545100	12930	12930	12930	12930	0
188	20230922	171100	378545100	12930	12930	12930	12930	0
189	20230922	171000	378545100	12930	12930	12930	12930	0
190	20230922	170900	378545100	12930	12930	12930	12930	0
191	20230922	170800	378545100	12930	12930	12930	12930	0
192	20230922	170700	378545100	12930	12930	12930	12930	0
193	20230922	170600	378545100	12930	12930	12930	12930	0
194	20230922	170500	378545100	12930	12930	12930	12930	0
195	20230922	170400	378545100	12930	12930	12930	12930	0
196	20230922	170300	378545100	12930	12930	12930	12930	0
197	20230922	170200	378545100	12930	12930	12930	12930	0
198	20230922	170100	378545100	12930	12930	12930	12930	0
199	20230922	170000	378545100	12930	12930	12930	12930	0
200	20230922	165900	378545100	12930	12930	12930	12930	0
201	20230922	165800	378545100	12930	12930	12930	12930	0
202	20230922	165700	378545100	12930	12930	12930	12930	0
203	20230922	165600	378545100	12930	12930	12930	12930	0
204	20230922	165500	378545100	12930	12930	12930	12930	0
205	20230922	165400	378545100	12930	12930	12930	12930	0
206	20230922	165300	378545100	12930	12930	12930	12930	0
207	20230922	165200	378545100	12930	12930	12930	12930	0
208	20230922	165100	378545100	12930	12930	12930	12930	0
209	20230922	165000	378545100	12930	12930	12930	12930	0
210	20230922	164900	378545100	12930	12930	12930	12930	0
211	20230922	164800	378545100	12930	12930	12930	12930	0
212	20230922	164700	378545100	12930	12930	12930	12930	510
213	20230922	164600	378545100	12930	12930	12930	12930	0
214	20230922	164500	378545100	12930	12930	12930	12930	0
215	20230922	164400	378545100	12930	12930	12930	12930	0
216	20230922	164300	378545100	12930	12930	12930	12930	0
217	20230922	164200	378545100	12930	12930	12930	12930	0
218	20230922	164100	378545100	12930	12930	12930	12930	0
219	20230922	164000	378545100	12930	12930	12930	12930	0
220	20230922	163900	378545100	12930	12930	12930	12930	0
221	20230922	163800	378545100	12930	12930	12930	12930	0
222	20230922	163700	378545100	12930	12930	12930	12930	0
223	20230922	163600	378545100	12930	12930	12930	12930	0
224	20230922	163500	378545100	12930	12930	12930	12930	0
225	20230922	163400	378545100	12930	12930	12930	12930	0
226	20230922	163300	378545100	12930	12930	12930	12930	0
227	20230922	163200	378545100	12930	12930	12930	12930	0
228	20230922	163100	378545100	12930	12930	12930	12930	0
229	20230922	163000	378545100	12930	12930	12930	12930	0
230	20230922	162900	378545100	12930	12930	12930	12930	0
231	20230922	162800	378545100	12930	12930	12930	12930	0
232	20230922	162700	378545100	12930	12930	12930	12930	0
233	20230922	162600	378545100	12930	12930	12930	12930	0
234	20230922	162500	378545100	12930	12930	12930	12930	0
235	20230922	162400	378545100	12930	12930	12930	12930	0
236	20230922	162300	378545100	12930	12930	12930	12930	0
237	20230922	162200	378545100	12930	12930	12930	12930	0
238	20230922	162100	378545100	12930	12930	12930	12930	0
239	20230922	162000	378545100	12930	12930	12930	12930	0
240	20230922	161900	378545100	12930	12930	12930	12930	0
241	20230922	161800	378545100	12930	12930	12930	12930	0
242	20230922	161700	378545100	12930	12930	12930	12930	510
243	20230922	161600	378545100	12930	12930	12930	12930	0
244	20230922	161500	378545100	12930	12930	12930	12930	0
245	20230922	161400	378545100	12930	12930	12930	12930	0
246	20230922	161300	378545100	12930	12930	12930	12930	0
247	20230922	161200	378545100	12930	12930	12930	12930	0
248	20230922	161100	378545100	12930	12930	12930	12930	0
249	20230922	161000	378545100	12930	12930	12930	12930	0
250	20230922	160900	378545100	12930	12930	12930	12930	0
251	20230922	160800	378545100	12930	12930	12930	12930	0
252	20230922	160700	378545100	12930	12930	12930	12930	0
253	20230922	160600	378545100	12930	12930	12930	12930	0
254	20230922	160500	378545100	12930	12930	12930	12930	0
255	20230922	160400	378545100	12930	12930	12930	12930	0
256	20230922	160300	378545100	12930	12930	12930	12930	0
257	20230922	160200	378545100	12930	12930	12930	12930	0
258	20230922	160100	378545100	12930	12930	12930	12930	0
259	20230922	160000	378545100	12930	12930	12930	12930	0
260	20230922	155900	378545100	12930	12930	12930	12930	0
261	20230922	155800	378545100	12930	12930	12930	12930	0
262	20230922	155700	378545100	12930	12930	12930	12930	0
263	20230922	155600	378545100	12930	12930	12930	12930	0
264	20230922	155500	378545100	12930	12930	12930	12930	0
265	20230922	155400	378545100	12930	12930	12930	12930	0
266	20230922	155300	378545100	12930	12930	12930	12930	0
267	20230922	155200	378545100	12930	12930	12930	12930	0
268	20230922	155100	378545100	12930	12930	12930	12930	0
269	20230922	155000	378545100	12930	12930	12930	12930	0
270	20230922	154900	378545100	12930	12930	12930	12930	0
271	20230922	154800	378545100	12930	12930	12930	12930	0
272	20230922	154700	378545100	12930	12930	12930	12930	510
273	20230922	154600	378545100	12930	12930	12930	12930	0
274	20230922	154500	378545100	12930	12930	12930	12930	0
275	20230922	154400	378545100	12930	12930	12930	12930	0
276	20230922	154300	378545100	12930	12930	12930	12930	0
277	20230922	154200	378545100	12930	12930	12930	12930	0
278	20230922	154100	378545100	12930	12930	12930	12930	0
279	20230922	154000	378545100	12930	12930	12930	12930	0
280	20230922	153900	378545100	12930	12930	12930	12930	0
281	20230922	153800	378545100	12930	12930	12930	12930	0
282	20230922	153700	378545100	12930	12930	12930	12930	0
283	20230922	153600	378545100	12930	12930	12930	12930	0
284	20230922	153500	378545100	12930	12930	12930	12930	0
285	20230922	153400	378545100	12930	12930	12930	12930	0
286	20230922	153300	378545100	12930	12930	12930	12930	0
287	20230922	153200	378545100	12930	12930	12930	12930	0
288	20230922	153100	378545100	12930	12930	12930	12930	0
289	20230922	153000	378545100	12930	12930	12930	12930	510
290	20230922	152900	371950800	12900	12900	12900	12900	0
291	20230922	152800	371950800	12900	12900	12900	12900	0
292	20230922	152700	371950800	12900	12900	12900	12900	0
293	20230922	152600	371950800	12900	12900	12900	12900	0
294	20230922	152500	371950800	12900	12900	12900	12900	0
295	20230922	152400	371950800	12900	12900	12900	12900	0
296	20230922	152300	371950800	12900	12900	12900	12900	0
297	20230922	152200	371950800	12900	12900	12900	12900	0
298	20230922	152100	371950800	12900	12900	12900	12900	0
299	20230922	152000	371950800	12900	12900	12900	12900	0
300	20230922	151900	371950800	12900	12900	12900	12840	141
301	20230922	151800	370137100	12900	12890	12920	12890	69
302	20230922	151700	369246870	12890	12860	12890	12860	2
303	20230922	151600	369221120	12860	12860	12860	12860	3
304	20230922	151500	369182540	12890	12860	12890	12860	27
305	20230922	151400	368834670	12860	12870	12870	12860	7
306	20230922	151300	368744640	12860	12870	12870	12860	7
307	20230922	151200	368654580	12860	12860	12870	12860	56
308	20230922	151100	367933890	12860	12840	12880	12840	15
309	20230922	151000	367740880	12840	12850	12850	12840	32
310	20230922	150900	367329740	12860	12850	12880	12850	63
311	20230922	150800	366519430	12850	12860	12860	12850	8
312	20230922	150700	366416600	12850	12850	12850	12850	7
313	20230922	150600	366326650	12860	12850	12860	12850	6
314	20230922	150500	366249520	12850	12850	12860	12850	7
315	20230922	150400	366159540	12850	12850	12850	12850	7
316	20230922	150300	366069590	12870	12870	12870	12840	663
317	20230922	150200	357554060	12850	12860	12860	12850	6
318	20230922	150100	357476950	12850	12840	12860	12840	1007
319	20230922	150000	344546930	12850	12850	12850	12850	56
320	20230922	145900	343827330	12850	12850	12850	12850	91
321	20230922	145800	342657980	12850	12860	12860	12850	37
322	20230922	145700	342182210	12860	12860	12880	12850	23
323	20230922	145600	341886540	12850	12860	12880	12850	110
324	20230922	145500	340471930	12860	12860	12860	12860	54
325	20230922	145400	339777490	12860	12860	12860	12860	157
326	20230922	145300	337758470	12860	12860	12860	12860	121
327	20230922	145200	336202410	12860	12860	12860	12860	19
328	20230922	145100	335958070	12860	12860	12880	12860	9
329	20230922	145000	335842270	12860	12850	12860	12850	89
330	20230922	144900	334698460	12880	12850	12880	12850	166
331	20230922	144800	332565250	12850	12850	12850	12850	22
332	20230922	144700	332282550	12850	12860	12870	12850	67
333	20230922	144600	331421270	12890	12870	12890	12860	49
334	20230922	144500	330790520	12870	12870	12870	12870	42
335	20230922	144400	330249980	12880	12880	12890	12880	43
336	20230922	144300	329696080	12880	12850	12900	12850	38
337	20230922	144200	329207240	12860	12850	12860	12850	52
338	20230922	144100	328538870	12850	12850	12850	12850	30
339	20230922	144000	328153370	12850	12850	12850	12850	46
340	20230922	143900	327562270	12850	12850	12850	12850	43
341	20230922	143800	327009720	12860	12860	12870	12850	130
342	20230922	143700	325339160	12880	12860	12880	12860	100
343	20230922	143600	324053140	12860	12870	12880	12860	17
344	20230922	143500	323834270	12870	12850	12870	12850	36
345	20230922	143400	323371480	12850	12850	12860	12850	33
346	20230922	143300	322947300	12860	12860	12860	12850	40
347	20230922	143200	322433250	12850	12850	12850	12850	27
348	20230922	143100	322086300	12850	12860	12860	12850	34
349	20230922	143000	321649260	12880	12860	12880	12850	70
350	20230922	142900	320749290	12860	12860	12860	12860	5
351	20230922	142800	320684990	12860	12860	12860	12860	88
352	20230922	142700	319553310	12860	12870	12870	12860	10
353	20230922	142600	319424620	12870	12870	12870	12870	24
354	20230922	142500	319115740	12870	12870	12880	12870	884
355	20230922	142400	307738650	12880	12880	12880	12880	27
356	20230922	142300	307390890	12900	12870	12920	12870	35
357	20230922	142200	306939210	12880	12870	12880	12870	39
358	20230922	142100	306436910	12870	12860	12880	12860	79
359	20230922	142000	305420030	12860	12860	12860	12860	5
360	20230922	141900	305355730	12860	12860	12860	12860	59
361	20230922	141800	304596990	12860	12860	12860	12860	48
362	20230922	141700	303979710	12860	12860	12870	12860	25
363	20230922	141600	303658200	12860	12870	12880	12860	81
364	20230922	141500	302615710	12870	12870	12870	12870	45
365	20230922	141400	302036560	12870	12880	12880	12870	22
366	20230922	141300	301753210	12880	12870	12880	12870	8
367	20230922	141200	301650230	12920	12880	12920	12870	118
368	20230922	141100	300129290	12870	12880	12880	12870	2
369	20230922	141000	300103540	12870	12870	12880	12870	37
370	20230922	140900	299627340	12920	12870	12920	12860	50
371	20230922	140800	298982940	12870	12870	12880	12870	197
372	20230922	140700	296447430	12870	12870	12870	12870	8
373	20230922	140600	296344470	12870	12870	12870	12870	20
374	20230922	140500	296087070	12880	12890	12890	12880	81
375	20230922	140400	295043760	12890	12880	12890	12880	4
376	20230922	140300	294992230	12880	12880	12880	12880	25
377	20230922	140200	294670230	12880	12890	12890	12880	74
378	20230922	140100	293716990	12930	12880	12930	12880	62
379	20230922	140000	292917180	12880	12880	12890	12880	9
380	20230922	135900	292801250	12880	12890	12890	12880	68
381	20230922	135800	291925320	12940	12930	12940	12930	10
382	20230922	135700	291795990	12890	12890	12890	12890	100
383	20230922	135600	290506990	12900	12900	12900	12900	64
384	20230922	135500	289681390	12910	12910	12910	12910	12
385	20230922	135400	289526470	12910	12910	12910	12910	4
386	20230922	135300	289474830	12910	12910	12910	12910	25
387	20230922	135200	289152080	12950	12950	12950	12950	26
388	20230922	135100	288815380	12950	12950	12950	12950	0
389	20230922	135000	288815380	12950	12870	12950	12870	196
390	20230922	134900	286282380	12900	12890	12900	12890	41
391	20230922	134800	285753820	12890	12890	12890	12890	26
392	20230922	134700	285418680	12870	12870	12870	12870	12
393	20230922	134600	285264240	12870	12880	12900	12870	71
394	20230922	134500	284349630	12860	12890	12890	12860	64
395	20230922	134400	283526250	12880	12880	12880	12880	26
396	20230922	134300	283191370	12860	12880	12890	12860	185
397	20230922	134200	280810270	12870	12870	12870	12870	63
398	20230922	134100	279999460	12880	12880	12880	12880	13
399	20230922	134000	279832020	12880	12900	12900	12880	87
400	20230922	133900	278711440	12880	12880	12880	12880	82
401	20230922	133800	277655280	12880	12880	12880	12880	0
402	20230922	133700	277655280	12880	12890	12920	12870	253
403	20230922	133600	274396130	12910	12890	12910	12890	54
404	20230922	133500	273699670	12900	12900	12900	12900	11
405	20230922	133400	273557770	12900	12910	12910	12900	95
406	20230922	133300	272331890	12920	12920	12920	12920	40
407	20230922	133200	271815090	12910	12910	12910	12910	0
408	20230922	133100	271815090	12910	12900	12910	12900	25
409	20230922	133000	271492470	12940	12940	12940	12940	137
410	20230922	132900	269719690	12940	12930	12940	12930	86
411	20230922	132800	268607420	12950	12900	12950	12900	17
412	20230922	132700	268388000	12890	12900	12900	12890	38
413	20230922	132600	267897930	12910	12910	12910	12910	27
414	20230922	132500	267549360	12910	12910	12910	12910	70
415	20230922	132400	266645660	12910	12910	12920	12910	74
416	20230922	132300	265689970	12920	12930	12930	12920	14
417	20230922	132200	265509020	12920	12920	12930	12920	33
418	20230922	132100	265082640	12920	12920	12920	12920	25
419	20230922	132000	264759640	12920	12930	12930	12920	54
420	20230922	131900	264061630	12920	12920	12920	12920	12
421	20230922	131800	263906590	12920	12920	12920	12920	13
422	20230922	131700	263738630	12940	12930	12940	12930	48
423	20230922	131600	263117850	12930	12920	12930	12920	53
424	20230922	131500	262433070	12910	12910	12910	12910	13
425	20230922	131400	262265240	12920	12920	12920	12920	58
426	20230922	131300	261515880	12920	12910	12930	12910	41
427	20230922	131200	260986160	12910	12920	12920	12910	113
428	20230922	131100	259526490	12930	12940	12940	12930	32
429	20230922	131000	259112600	12940	12940	12940	12940	32
430	20230922	130900	258698520	12940	12940	12940	12940	0
431	20230922	130800	258698520	12940	12940	12940	12940	12
432	20230922	130700	258543240	12990	12990	12990	12990	3
433	20230922	130600	258504270	13000	12960	13000	12960	200
434	20230922	130500	255908390	12910	12910	12910	12910	13
435	20230922	130400	255740560	12980	12910	12980	12910	41
436	20230922	130300	255210030	12900	12900	12900	12900	46
437	20230922	130200	254616630	12910	12920	12920	12910	28
438	20230922	130100	254255030	12970	12970	12970	12970	36
439	20230922	130000	253788110	12980	12910	12980	12910	94
440	20230922	125900	252572370	12920	12920	12920	12920	7
441	20230922	125800	252481930	12980	12980	12980	12980	0
442	20230922	125700	252481930	12980	12950	12980	12950	32
443	20230922	125600	252066610	12910	12890	12910	12890	80
444	20230922	125500	251034640	12890	12890	12890	12890	66
445	20230922	125400	250183900	12900	12900	12900	12900	0
446	20230922	125300	250183900	12900	12870	12900	12870	62
447	20230922	125200	249385250	12870	12870	12870	12870	59
448	20230922	125100	248625920	12870	12870	12870	12870	25
449	20230922	125000	248304170	12870	12870	12870	12870	0
450	20230922	124900	248304170	12870	12870	12890	12870	117
451	20230922	124800	246797870	12870	12870	12870	12870	53
452	20230922	124700	246115760	12880	12870	12880	12870	343
453	20230922	124600	241698020	12860	12870	12870	12860	68
454	20230922	124500	240823520	12890	12890	12890	12890	0
455	20230922	124400	240823520	12890	12870	12890	12870	46
456	20230922	124300	240231120	12880	12880	12880	12870	324
457	20230922	124200	236060570	12910	12910	12910	12910	0
458	20230922	124100	236060570	12910	12910	12910	12910	0
459	20230922	124000	236060570	12910	12880	12910	12870	88
460	20230922	123900	234926930	12900	12900	12900	12900	2
461	20230922	123800	234901130	12920	12920	12920	12920	0
462	20230922	123700	234901130	12920	12880	12920	12870	67
463	20230922	123600	234037860	12890	12890	12890	12890	44
464	20230922	123500	233470700	12890	12890	12890	12890	44
465	20230922	123400	232903540	12900	12900	12900	12900	1
466	20230922	123300	232890640	12940	12880	12940	12880	105
467	20230922	123200	231536890	12880	12880	12880	12880	47
468	20230922	123100	230931530	12880	12880	12880	12880	0
469	20230922	123000	230931530	12880	12880	12880	12880	25
470	20230922	122900	230609530	12880	12870	12880	12870	46
471	20230922	122800	230017390	12880	12890	12890	12880	68
472	20230922	122700	229141330	12890	12900	12900	12890	6
473	20230922	122600	229063980	12900	12900	12900	12900	15
474	20230922	122500	228870480	12900	12870	13040	12870	503
475	20230922	122400	222349240	12850	12840	12850	12840	833
476	20230922	122300	211645920	12840	12840	12840	12840	30
477	20230922	122200	211260720	12850	12850	12850	12850	1
478	20230922	122100	211247870	12840	12840	12840	12840	68
479	20230922	122000	210374750	12840	12840	12850	12840	45
480	20230922	121900	209796850	12840	12840	12840	12840	24
481	20230922	121800	209488690	12840	12840	12840	12840	51
482	20230922	121700	208833850	12840	12850	12850	12840	95
483	20230922	121600	207613780	12840	12830	12840	12830	18
484	20230922	121500	207382710	12830	12830	12830	12830	48
485	20230922	121400	206766870	12830	12850	12850	12830	49
486	20230922	121300	206137840	12840	12830	12840	12830	28
487	20230922	121200	205778370	12830	12830	12830	12830	60
488	20230922	121100	205008570	12830	12830	12830	12830	45
489	20230922	121000	204431220	12840	12830	12840	12830	51
490	20230922	120900	203776830	12830	12850	12850	12830	212
491	20230922	120800	201054280	12840	12840	12840	12840	47
492	20230922	120700	200450800	12850	12840	12850	12840	106
493	20230922	120600	199089040	12840	12840	12840	12840	18
494	20230922	120500	198857920	12850	12840	12850	12840	40
495	20230922	120400	198344170	12850	12850	12850	12840	106
496	20230922	120300	196982410	12840	12840	12840	12840	22
497	20230922	120200	196699930	12850	12850	12850	12850	38
498	20230922	120100	196211630	12850	12860	12870	12850	59
499	20230922	120000	195452830	12860	12860	12860	12860	41
500	20230922	115900	194925570	12850	12850	12850	12850	99
501	20230922	115800	193653420	12850	12850	12850	12850	59
502	20230922	115700	192895270	12860	12850	12860	12850	17
503	20230922	115600	192676800	12860	12850	12860	12850	37
504	20230922	115500	192201340	12850	12870	12880	12850	272
505	20230922	115400	188703170	12870	12870	12870	12870	21
506	20230922	115300	188432900	12880	12870	12880	12870	36
507	20230922	115200	187969560	12870	12890	12890	12870	48
508	20230922	115100	187351160	12900	12900	12900	12900	3
509	20230922	115000	187312460	12930	12930	12930	12930	0
510	20230922	114900	187312460	12930	12870	12930	12870	83
511	20230922	114800	186243540	12880	12880	12880	12870	50
512	20230922	114700	185600010	12870	12880	12880	12870	38
513	20230922	114600	185110910	12870	12870	12870	12870	25
514	20230922	114500	184789160	12870	12880	12880	12870	42
515	20230922	114400	184248570	12890	12890	12890	12890	29
516	20230922	114300	183874760	12880	12890	12890	12880	37
517	20230922	114200	183398010	12930	12930	12930	12930	3
518	20230922	114100	183359220	12960	12900	12960	12900	79
519	20230922	114000	182339340	12890	12880	12890	12880	14
520	20230922	113900	182159010	12880	12890	12890	12880	81
521	20230922	113800	181115040	12910	12900	12910	12900	13
522	20230922	113700	180947220	12900	12890	12900	12890	32
523	20230922	113600	180534730	12890	12890	12900	12890	100
524	20230922	113500	179245410	12910	12890	12910	12890	19
525	20230922	113400	179000320	12890	12890	12900	12890	26
526	20230922	113300	178665140	12890	12890	12890	12890	78
527	20230922	113200	177659720	12910	12900	12910	12900	10
528	20230922	113100	177530640	12900	12900	12900	12900	1
529	20230922	113000	177517740	12900	12910	12910	12900	95
530	20230922	112900	176292120	12920	12920	12920	12920	7
531	20230922	112800	176201680	12900	12910	12910	12900	52
532	20230922	112700	175530560	12910	12900	12910	12900	59
533	20230922	112600	174769440	12930	12910	12930	12910	9
534	20230922	112500	174653150	12910	12900	12910	12900	22
535	20230922	112400	174369320	12900	12930	12930	12900	45
536	20230922	112300	173788350	12970	13000	13000	12920	10
537	20230922	112200	173658760	13000	12900	13000	12900	200
538	20230922	112100	171069400	12910	12890	12910	12890	16
539	20230922	112000	170863100	12890	12920	12920	12890	20
540	20230922	111900	170605090	12920	12880	12920	12880	79
541	20230922	111800	169587320	12890	12880	12890	12880	30
542	20230922	111700	169200750	12870	12900	12900	12870	124
543	20230922	111600	167603560	12920	12920	12920	12920	0
544	20230922	111500	167603560	12920	12920	12920	12870	7
545	20230922	111400	167513270	12920	12880	12920	12870	119
546	20230922	111300	165980020	12880	12890	12890	12880	374
547	20230922	111200	161162820	12880	12880	12880	12880	25
548	20230922	111100	160840820	12880	12880	12890	12880	60
549	20230922	111000	160067860	12890	12880	12890	12880	37
550	20230922	110900	159591270	12880	12890	12890	12880	161
551	20230922	110800	157516190	12910	12910	12910	12890	338
552	20230922	110700	153157320	12910	12910	12920	12910	91
553	20230922	110600	151982200	12920	12920	12920	12920	3
554	20230922	110500	151943440	12920	12940	12940	12920	37
555	20230922	110400	151465020	12930	12950	12950	12930	17
556	20230922	110300	151245130	12940	12940	12940	12940	7
557	20230922	110200	151154550	12960	12940	12970	12940	50
558	20230922	110100	150506980	12920	12920	12920	12920	44
559	20230922	110000	149938500	12950	12930	12960	12930	9
560	20230922	105900	149822020	12970	12920	12970	12920	24
561	20230922	105800	149511430	12910	12920	12920	12890	43
562	20230922	105700	148956660	12900	12900	12900	12900	67
563	20230922	105600	148092360	12900	12890	12900	12890	112
564	20230922	105500	146648170	12900	12890	12900	12890	36
565	20230922	105400	146184020	12890	12890	12890	12890	0
566	20230922	105300	146184020	12890	12900	12900	12890	72
567	20230922	105200	145255730	12890	12890	12890	12890	13
568	20230922	105100	145088160	12890	12910	12910	12890	395
569	20230922	105000	139992870	12920	12920	12920	12920	0
570	20230922	104900	139992870	12920	12920	12920	12910	29
571	20230922	104800	139618380	12920	12920	12920	12920	12
572	20230922	104700	139463340	12930	12940	12940	12930	36
573	20230922	104600	138997780	12940	12950	13010	12940	76
574	20230922	104500	138011960	12950	12940	12950	12930	56
575	20230922	104400	137287780	12940	12930	12940	12930	21
576	20230922	104300	137016200	12940	12930	12940	12930	81
577	20230922	104200	135968330	12930	12930	12930	12910	90
578	20230922	104100	134806160	12930	12910	12930	12910	14
579	20230922	104000	134625380	12930	12910	12930	12910	29
580	20230922	103900	134250760	12920	12910	12920	12910	58
581	20230922	103800	133501870	12930	12920	12930	12920	42
582	20230922	103700	132959160	12920	12920	12920	12920	23
583	20230922	103600	132662000	12920	12910	12930	12910	47
584	20230922	103500	132054990	12920	12930	12930	12920	26
585	20230922	103400	131718920	12930	12920	12930	12910	206
586	20230922	103300	129058540	12920	12930	12930	12920	37
587	20230922	103200	128580480	12940	12940	12940	12940	8
588	20230922	103100	128476960	12940	12930	12940	12930	71
589	20230922	103000	127558850	12920	12910	12920	12910	25
590	20230922	102900	127236020	12920	12910	12920	12910	33
591	20230922	102800	126809820	12910	12930	12930	12910	66
592	20230922	102700	125957690	12910	12930	12930	12910	5
593	20230922	102600	125893100	12910	12940	12940	12910	16
594	20230922	102500	125686450	12920	12910	12950	12910	78
595	20230922	102400	124678890	12920	12910	12920	12900	53
596	20230922	102300	123994810	12910	12900	12920	12900	48
597	20230922	102200	123375380	12900	12920	12920	12900	41
598	20230922	102100	122845910	12930	12930	12930	12930	7
599	20230922	102000	122755400	12930	12930	12930	12920	65
600	20230922	101900	121915400	12960	12970	12970	12940	34
601	20230922	101800	121475190	13000	13000	13000	13000	0
602	20230922	101700	121475190	13000	12990	13000	12950	5466
603	20230922	101600	50479710	13000	12990	13000	12990	14
604	20230922	101500	50297840	13000	13000	13000	13000	8
605	20230922	101400	50193840	13000	12990	13000	12990	14
606	20230922	101300	50011970	12990	12980	12990	12980	231
607	20230922	101200	47011400	12990	12990	12990	12990	2
608	20230922	101100	46985420	12990	12990	12990	12990	6
609	20230922	101000	46907480	12980	13000	13000	12980	78
610	20230922	100900	45894970	13000	13000	13000	13000	1
611	20230922	100800	45881970	13000	13000	13000	13000	8
612	20230922	100700	45777970	12980	12990	12990	12980	13
613	20230922	100600	45609220	13010	13000	13010	13000	97
614	20230922	100500	44348080	13000	12990	13000	12990	3
615	20230922	100400	44309100	13000	13000	13000	12980	20
616	20230922	100300	44049360	13010	13010	13010	13010	0
617	20230922	100200	44049360	13010	12990	13010	12990	103
618	20230922	100100	42710750	12990	12990	12990	12980	120
619	20230922	100000	41153120	12980	12990	13000	12980	20
620	20230922	095900	40893410	12990	12980	12990	12980	98
621	20230922	095800	39620510	12980	12980	12980	12970	21
622	20230922	095700	39348060	12980	12970	12980	12970	36
623	20230922	095600	38881130	12990	12990	12990	12990	2
624	20230922	095500	38855150	12970	12980	12980	12970	278
625	20230922	095400	35248710	12990	13000	13000	12990	5
626	20230922	095300	35183720	12980	12980	12980	12980	0
627	20230922	095200	35183720	12980	12980	12980	12980	0
628	20230922	095100	35183720	12980	12990	13010	12980	87
629	20230922	095000	34053660	13020	13020	13020	13020	1
630	20230922	094900	34040640	13030	13030	13040	13000	18
631	20230922	094800	33806050	12990	13050	13050	12990	70
632	20230922	094700	32896630	13070	13070	13070	13000	30
633	20230922	094600	32506140	13070	13020	13080	13000	90
634	20230922	094500	31335370	13010	13090	13090	13010	23
635	20230922	094400	31035380	13100	13100	13100	13100	0
636	20230922	094300	31035380	13100	13100	13100	13100	10
637	20230922	094200	30904380	13130	13060	13130	13060	31
638	20230922	094100	30498820	13060	13060	13060	13060	2
639	20230922	094000	30472700	13060	13060	13060	13060	0
640	20230922	093900	30472700	13060	13060	13060	13060	5
641	20230922	093800	30407400	13060	13060	13060	13060	4
642	20230922	093700	30355160	13060	13060	13060	13060	0
643	20230922	093600	30355160	13060	13060	13060	13060	14
644	20230922	093500	30172320	13060	13060	13060	13060	2
645	20230922	093400	30146200	13060	13010	13060	13010	537
646	20230922	093300	23156930	13010	12990	13010	12990	53
647	20230922	093200	22468000	13010	13010	13010	13010	104
648	20230922	093100	21114960	13010	13010	13010	13010	8
649	20230922	093000	21010880	13010	13010	13010	13010	3
650	20230922	092900	20971850	13010	13010	13010	13010	0
651	20230922	092800	20971850	13010	13010	13010	13010	26
652	20230922	092700	20633590	12980	12980	12980	12980	6
653	20230922	092600	20555710	12970	12980	13020	12970	30
654	20230922	092500	20166390	13030	13030	13030	13030	6
655	20230922	092400	20088210	13000	13030	13030	13000	56
656	20230922	092300	19360120	13000	12980	13000	12980	44
657	20230922	092200	18788320	12980	12980	12980	12980	11
658	20230922	092100	18645540	12980	12980	12980	12980	11
659	20230922	092000	18502760	12970	12970	12970	12970	5
660	20230922	091900	18437910	12920	12920	12920	12920	10
661	20230922	091800	18308710	12920	12950	12950	12920	83
662	20230922	091700	17235670	12970	12960	12970	12960	34
663	20230922	091600	16795000	12930	12930	12930	12930	0
664	20230922	091500	16795000	12930	12950	12970	12930	20
665	20230922	091400	16536010	12970	12930	12970	12930	32
666	20230922	091300	16121650	12930	12920	12930	12920	11
667	20230922	091200	15979490	12920	12920	12920	12920	0
668	20230922	091100	15979490	12920	12920	12920	12920	43
669	20230922	091000	15423930	12910	12910	12910	12910	13
670	20230922	090900	15256100	12930	12910	12930	12900	536
671	20230922	090800	8340130	12910	12910	12910	12910	51
672	20230922	090700	7681720	12900	12900	12900	12900	0
673	20230922	090600	7681720	12900	12940	12940	12900	258
674	20230922	090500	4352330	12930	12930	12930	12930	0
675	20230922	090400	4352330	12930	12940	12940	12930	43
676	20230922	090300	3795960	13030	13030	13030	13030	0
677	20230922	090200	3795960	13030	13030	13030	13030	1
678	20230922	090100	3782930	12920	12920	12920	12920	30
679	20230922	090000	3395330	12910	12910	12910	12910	263