KissMeData/440320/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212700	717544190	7990	7990	7990	7990	4918
3	20230922	212600	717544190	7990	7990	7990	7990	0
4	20230922	212500	717544190	7990	7990	7990	7990	0
5	20230922	212400	717544190	7990	7990	7990	7990	0
6	20230922	212300	717544190	7990	7990	7990	7990	0
7	20230922	212200	717544190	7990	7990	7990	7990	0
8	20230922	212100	717544190	7990	7990	7990	7990	0
9	20230922	212000	717544190	7990	7990	7990	7990	0
10	20230922	211900	717544190	7990	7990	7990	7990	0
11	20230922	211800	717544190	7990	7990	7990	7990	0
12	20230922	211700	717544190	7990	7990	7990	7990	0
13	20230922	211600	717544190	7990	7990	7990	7990	0
14	20230922	211500	717544190	7990	7990	7990	7990	0
15	20230922	211400	717544190	7990	7990	7990	7990	0
16	20230922	211300	717544190	7990	7990	7990	7990	0
17	20230922	211200	717544190	7990	7990	7990	7990	0
18	20230922	211100	717544190	7990	7990	7990	7990	0
19	20230922	211000	717544190	7990	7990	7990	7990	0
20	20230922	210900	717544190	7990	7990	7990	7990	0
21	20230922	210800	717544190	7990	7990	7990	7990	0
22	20230922	210700	717544190	7990	7990	7990	7990	0
23	20230922	210600	717544190	7990	7990	7990	7990	0
24	20230922	210500	717544190	7990	7990	7990	7990	0
25	20230922	210400	717544190	7990	7990	7990	7990	0
26	20230922	210300	717544190	7990	7990	7990	7990	0
27	20230922	210200	717544190	7990	7990	7990	7990	0
28	20230922	210100	717544190	7990	7990	7990	7990	0
29	20230922	210000	717544190	7990	7990	7990	7990	0
30	20230922	205900	717544190	7990	7990	7990	7990	0
31	20230922	205800	717544190	7990	7990	7990	7990	0
32	20230922	205700	717544190	7990	7990	7990	7990	4918
33	20230922	205600	717544190	7990	7990	7990	7990	0
34	20230922	205500	717544190	7990	7990	7990	7990	0
35	20230922	205400	717544190	7990	7990	7990	7990	0
36	20230922	205300	717544190	7990	7990	7990	7990	0
37	20230922	205200	717544190	7990	7990	7990	7990	0
38	20230922	205100	717544190	7990	7990	7990	7990	0
39	20230922	205000	717544190	7990	7990	7990	7990	0
40	20230922	204900	717544190	7990	7990	7990	7990	0
41	20230922	204800	717544190	7990	7990	7990	7990	0
42	20230922	204700	717544190	7990	7990	7990	7990	0
43	20230922	204600	717544190	7990	7990	7990	7990	0
44	20230922	204500	717544190	7990	7990	7990	7990	0
45	20230922	204400	717544190	7990	7990	7990	7990	0
46	20230922	204300	717544190	7990	7990	7990	7990	0
47	20230922	204200	717544190	7990	7990	7990	7990	0
48	20230922	204100	717544190	7990	7990	7990	7990	0
49	20230922	204000	717544190	7990	7990	7990	7990	0
50	20230922	203900	717544190	7990	7990	7990	7990	0
51	20230922	203800	717544190	7990	7990	7990	7990	0
52	20230922	203700	717544190	7990	7990	7990	7990	0
53	20230922	203600	717544190	7990	7990	7990	7990	0
54	20230922	203500	717544190	7990	7990	7990	7990	0
55	20230922	203400	717544190	7990	7990	7990	7990	0
56	20230922	203300	717544190	7990	7990	7990	7990	0
57	20230922	203200	717544190	7990	7990	7990	7990	0
58	20230922	203100	717544190	7990	7990	7990	7990	0
59	20230922	203000	717544190	7990	7990	7990	7990	0
60	20230922	202900	717544190	7990	7990	7990	7990	0
61	20230922	202800	717544190	7990	7990	7990	7990	0
62	20230922	202700	717544190	7990	7990	7990	7990	4918
63	20230922	202600	717544190	7990	7990	7990	7990	0
64	20230922	202500	717544190	7990	7990	7990	7990	0
65	20230922	202400	717544190	7990	7990	7990	7990	0
66	20230922	202300	717544190	7990	7990	7990	7990	0
67	20230922	202200	717544190	7990	7990	7990	7990	0
68	20230922	202100	717544190	7990	7990	7990	7990	0
69	20230922	202000	717544190	7990	7990	7990	7990	0
70	20230922	201900	717544190	7990	7990	7990	7990	0
71	20230922	201800	717544190	7990	7990	7990	7990	0
72	20230922	201700	717544190	7990	7990	7990	7990	0
73	20230922	201600	717544190	7990	7990	7990	7990	0
74	20230922	201500	717544190	7990	7990	7990	7990	0
75	20230922	201400	717544190	7990	7990	7990	7990	0
76	20230922	201300	717544190	7990	7990	7990	7990	0
77	20230922	201200	717544190	7990	7990	7990	7990	0
78	20230922	201100	717544190	7990	7990	7990	7990	0
79	20230922	201000	717544190	7990	7990	7990	7990	0
80	20230922	200900	717544190	7990	7990	7990	7990	0
81	20230922	200800	717544190	7990	7990	7990	7990	0
82	20230922	200700	717544190	7990	7990	7990	7990	0
83	20230922	200600	717544190	7990	7990	7990	7990	0
84	20230922	200500	717544190	7990	7990	7990	7990	0
85	20230922	200400	717544190	7990	7990	7990	7990	0
86	20230922	200300	717544190	7990	7990	7990	7990	0
87	20230922	200200	717544190	7990	7990	7990	7990	0
88	20230922	200100	717544190	7990	7990	7990	7990	0
89	20230922	200000	717544190	7990	7990	7990	7990	0
90	20230922	195900	717544190	7990	7990	7990	7990	0
91	20230922	195800	717544190	7990	7990	7990	7990	0
92	20230922	195700	717544190	7990	7990	7990	7990	4918
93	20230922	195600	717544190	7990	7990	7990	7990	0
94	20230922	195500	717544190	7990	7990	7990	7990	0
95	20230922	195400	717544190	7990	7990	7990	7990	0
96	20230922	195300	717544190	7990	7990	7990	7990	0
97	20230922	195200	717544190	7990	7990	7990	7990	0
98	20230922	195100	717544190	7990	7990	7990	7990	0
99	20230922	195000	717544190	7990	7990	7990	7990	0
100	20230922	194900	717544190	7990	7990	7990	7990	0
101	20230922	194800	717544190	7990	7990	7990	7990	0
102	20230922	194700	717544190	7990	7990	7990	7990	0
103	20230922	194600	717544190	7990	7990	7990	7990	0
104	20230922	194500	717544190	7990	7990	7990	7990	0
105	20230922	194400	717544190	7990	7990	7990	7990	0
106	20230922	194300	717544190	7990	7990	7990	7990	0
107	20230922	194200	717544190	7990	7990	7990	7990	0
108	20230922	194100	717544190	7990	7990	7990	7990	0
109	20230922	194000	717544190	7990	7990	7990	7990	0
110	20230922	193900	717544190	7990	7990	7990	7990	0
111	20230922	193800	717544190	7990	7990	7990	7990	0
112	20230922	193700	717544190	7990	7990	7990	7990	0
113	20230922	193600	717544190	7990	7990	7990	7990	0
114	20230922	193500	717544190	7990	7990	7990	7990	0
115	20230922	193400	717544190	7990	7990	7990	7990	0
116	20230922	193300	717544190	7990	7990	7990	7990	0
117	20230922	193200	717544190	7990	7990	7990	7990	0
118	20230922	193100	717544190	7990	7990	7990	7990	0
119	20230922	193000	717544190	7990	7990	7990	7990	0
120	20230922	192900	717544190	7990	7990	7990	7990	0
121	20230922	192800	717544190	7990	7990	7990	7990	0
122	20230922	192700	717544190	7990	7990	7990	7990	4918
123	20230922	192600	717544190	7990	7990	7990	7990	0
124	20230922	192500	717544190	7990	7990	7990	7990	0
125	20230922	192400	717544190	7990	7990	7990	7990	0
126	20230922	192300	717544190	7990	7990	7990	7990	0
127	20230922	192200	717544190	7990	7990	7990	7990	0
128	20230922	192100	717544190	7990	7990	7990	7990	0
129	20230922	192000	717544190	7990	7990	7990	7990	0
130	20230922	191900	717544190	7990	7990	7990	7990	0
131	20230922	191800	717544190	7990	7990	7990	7990	0
132	20230922	191700	717544190	7990	7990	7990	7990	0
133	20230922	191600	717544190	7990	7990	7990	7990	0
134	20230922	191500	717544190	7990	7990	7990	7990	0
135	20230922	191400	717544190	7990	7990	7990	7990	0
136	20230922	191300	717544190	7990	7990	7990	7990	0
137	20230922	191200	717544190	7990	7990	7990	7990	0
138	20230922	191100	717544190	7990	7990	7990	7990	0
139	20230922	191000	717544190	7990	7990	7990	7990	0
140	20230922	190900	717544190	7990	7990	7990	7990	0
141	20230922	190800	717544190	7990	7990	7990	7990	0
142	20230922	190700	717544190	7990	7990	7990	7990	0
143	20230922	190600	717544190	7990	7990	7990	7990	0
144	20230922	190500	717544190	7990	7990	7990	7990	0
145	20230922	190400	717544190	7990	7990	7990	7990	0
146	20230922	190300	717544190	7990	7990	7990	7990	0
147	20230922	190200	717544190	7990	7990	7990	7990	0
148	20230922	190100	717544190	7990	7990	7990	7990	0
149	20230922	190000	717544190	7990	7990	7990	7990	0
150	20230922	185900	717544190	7990	7990	7990	7990	0
151	20230922	185800	717544190	7990	7990	7990	7990	0
152	20230922	185700	717544190	7990	7990	7990	7990	4918
153	20230922	185600	717544190	7990	7990	7990	7990	0
154	20230922	185500	717544190	7990	7990	7990	7990	0
155	20230922	185400	717544190	7990	7990	7990	7990	0
156	20230922	185300	717544190	7990	7990	7990	7990	0
157	20230922	185200	717544190	7990	7990	7990	7990	0
158	20230922	185100	717544190	7990	7990	7990	7990	0
159	20230922	185000	717544190	7990	7990	7990	7990	0
160	20230922	184900	717544190	7990	7990	7990	7990	0
161	20230922	184800	717544190	7990	7990	7990	7990	0
162	20230922	184700	717544190	7990	7990	7990	7990	0
163	20230922	184600	717544190	7990	7990	7990	7990	0
164	20230922	184500	717544190	7990	7990	7990	7990	0
165	20230922	184400	717544190	7990	7990	7990	7990	0
166	20230922	184300	717544190	7990	7990	7990	7990	0
167	20230922	184200	717544190	7990	7990	7990	7990	0
168	20230922	184100	717544190	7990	7990	7990	7990	0
169	20230922	184000	717544190	7990	7990	7990	7990	0
170	20230922	183900	717544190	7990	7990	7990	7990	0
171	20230922	183800	717544190	7990	7990	7990	7990	0
172	20230922	183700	717544190	7990	7990	7990	7990	0
173	20230922	183600	717544190	7990	7990	7990	7990	0
174	20230922	183500	717544190	7990	7990	7990	7990	0
175	20230922	183400	717544190	7990	7990	7990	7990	0
176	20230922	183300	717544190	7990	7990	7990	7990	0
177	20230922	183200	717544190	7990	7990	7990	7990	0
178	20230922	183100	717544190	7990	7990	7990	7990	0
179	20230922	183000	717544190	7990	7990	7990	7990	0
180	20230922	182900	717544190	7990	7990	7990	7990	0
181	20230922	182800	717544190	7990	7990	7990	7990	0
182	20230922	182700	717544190	7990	7990	7990	7990	4918
183	20230922	182600	717544190	7990	7990	7990	7990	0
184	20230922	182500	717544190	7990	7990	7990	7990	0
185	20230922	182400	717544190	7990	7990	7990	7990	0
186	20230922	182300	717544190	7990	7990	7990	7990	0
187	20230922	182200	717544190	7990	7990	7990	7990	0
188	20230922	182100	717544190	7990	7990	7990	7990	0
189	20230922	182000	717544190	7990	7990	7990	7990	0
190	20230922	181900	717544190	7990	7990	7990	7990	0
191	20230922	181800	717544190	7990	7990	7990	7990	0
192	20230922	181700	717544190	7990	7990	7990	7990	0
193	20230922	181600	717544190	7990	7990	7990	7990	0
194	20230922	181500	717544190	7990	7990	7990	7990	0
195	20230922	181400	717544190	7990	7990	7990	7990	0
196	20230922	181300	717544190	7990	7990	7990	7990	0
197	20230922	181200	717544190	7990	7990	7990	7990	0
198	20230922	181100	717544190	7990	7990	7990	7990	0
199	20230922	181000	717544190	7990	7990	7990	7990	0
200	20230922	180900	717544190	7990	7990	7990	7990	0
201	20230922	180800	717544190	7990	7990	7990	7990	0
202	20230922	180700	717544190	7990	7990	7990	7990	0
203	20230922	180600	717544190	7990	7990	7990	7990	0
204	20230922	180500	717544190	7990	7990	7990	7990	0
205	20230922	180400	717544190	7990	7990	7990	7990	0
206	20230922	180300	717544190	7990	7990	7990	7990	0
207	20230922	180200	717544190	7990	7990	7990	7990	0
208	20230922	180100	717544190	7990	7990	7990	7990	0
209	20230922	180000	717544190	7990	7990	7990	7990	0
210	20230922	175900	717544190	7990	7990	7990	7990	0
211	20230922	175800	717544190	7990	7990	7990	7990	0
212	20230922	175700	717544190	7990	7990	7990	7990	4918
213	20230922	175600	717544190	7990	7990	7990	7990	0
214	20230922	175500	717544190	7990	7990	7990	7990	0
215	20230922	175400	717544190	7990	7990	7990	7990	0
216	20230922	175300	717544190	7990	7990	7990	7990	0
217	20230922	175200	717544190	7990	7990	7990	7990	0
218	20230922	175100	717544190	7990	7990	7990	7990	0
219	20230922	175000	717544190	7990	7990	7990	7990	0
220	20230922	174900	717544190	7990	7990	7990	7990	0
221	20230922	174800	717544190	7990	7990	7990	7990	0
222	20230922	174700	717544190	7990	7990	7990	7990	0
223	20230922	174600	717544190	7990	7990	7990	7990	0
224	20230922	174500	717544190	7990	7990	7990	7990	0
225	20230922	174400	717544190	7990	7990	7990	7990	0
226	20230922	174300	717544190	7990	7990	7990	7990	0
227	20230922	174200	717544190	7990	7990	7990	7990	0
228	20230922	174100	717544190	7990	7990	7990	7990	0
229	20230922	174000	717544190	7990	7990	7990	7990	0
230	20230922	173900	717544190	7990	7990	7990	7990	0
231	20230922	173800	717544190	7990	7990	7990	7990	0
232	20230922	173700	717544190	7990	7990	7990	7990	0
233	20230922	173600	717544190	7990	7990	7990	7990	0
234	20230922	173500	717544190	7990	7990	7990	7990	0
235	20230922	173400	717544190	7990	7990	7990	7990	0
236	20230922	173300	717544190	7990	7990	7990	7990	0
237	20230922	173200	717544190	7990	7990	7990	7990	0
238	20230922	173100	717544190	7990	7990	7990	7990	0
239	20230922	173000	717544190	7990	7990	7990	7990	0
240	20230922	172900	717544190	7990	7990	7990	7990	0
241	20230922	172800	717544190	7990	7990	7990	7990	0
242	20230922	172700	717544190	7990	7990	7990	7990	4918
243	20230922	172600	717544190	7990	7990	7990	7990	0
244	20230922	172500	717544190	7990	7990	7990	7990	0
245	20230922	172400	717544190	7990	7990	7990	7990	0
246	20230922	172300	717544190	7990	7990	7990	7990	0
247	20230922	172200	717544190	7990	7990	7990	7990	0
248	20230922	172100	717544190	7990	7990	7990	7990	0
249	20230922	172000	717544190	7990	7990	7990	7990	0
250	20230922	171900	717544190	7990	7990	7990	7990	0
251	20230922	171800	717544190	7990	7990	7990	7990	0
252	20230922	171700	717544190	7990	7990	7990	7990	0
253	20230922	171600	717544190	7990	7990	7990	7990	0
254	20230922	171500	717544190	7990	7990	7990	7990	0
255	20230922	171400	717544190	7990	7990	7990	7990	0
256	20230922	171300	717544190	7990	7990	7990	7990	0
257	20230922	171200	717544190	7990	7990	7990	7990	0
258	20230922	171100	717544190	7990	7990	7990	7990	0
259	20230922	171000	717544190	7990	7990	7990	7990	0
260	20230922	170900	717544190	7990	7990	7990	7990	0
261	20230922	170800	717544190	7990	7990	7990	7990	0
262	20230922	170700	717544190	7990	7990	7990	7990	0
263	20230922	170600	717544190	7990	7990	7990	7990	0
264	20230922	170500	717544190	7990	7990	7990	7990	0
265	20230922	170400	717544190	7990	7990	7990	7990	0
266	20230922	170300	717544190	7990	7990	7990	7990	0
267	20230922	170200	717544190	7990	7990	7990	7990	0
268	20230922	170100	717544190	7990	7990	7990	7990	0
269	20230922	170000	717544190	7990	7990	7990	7990	0
270	20230922	165900	717544190	7990	7990	7990	7990	0
271	20230922	165800	717544190	7990	7990	7990	7990	0
272	20230922	165700	717544190	7990	7990	7990	7990	4918
273	20230922	165600	717544190	7990	7990	7990	7990	0
274	20230922	165500	717544190	7990	7990	7990	7990	0
275	20230922	165400	717544190	7990	7990	7990	7990	0
276	20230922	165300	717544190	7990	7990	7990	7990	0
277	20230922	165200	717544190	7990	7990	7990	7990	0
278	20230922	165100	717544190	7990	7990	7990	7990	0
279	20230922	165000	717544190	7990	7990	7990	7990	0
280	20230922	164900	717544190	7990	7990	7990	7990	0
281	20230922	164800	717544190	7990	7990	7990	7990	0
282	20230922	164700	717544190	7990	7990	7990	7990	0
283	20230922	164600	717544190	7990	7990	7990	7990	0
284	20230922	164500	717544190	7990	7990	7990	7990	0
285	20230922	164400	717544190	7990	7990	7990	7990	0
286	20230922	164300	717544190	7990	7990	7990	7990	0
287	20230922	164200	717544190	7990	7990	7990	7990	0
288	20230922	164100	717544190	7990	7990	7990	7990	0
289	20230922	164000	717544190	7990	7990	7990	7990	0
290	20230922	163900	717544190	7990	7990	7990	7990	0
291	20230922	163800	717544190	7990	7990	7990	7990	0
292	20230922	163700	717544190	7990	7990	7990	7990	0
293	20230922	163600	717544190	7990	7990	7990	7990	0
294	20230922	163500	717544190	7990	7990	7990	7990	0
295	20230922	163400	717544190	7990	7990	7990	7990	0
296	20230922	163300	717544190	7990	7990	7990	7990	0
297	20230922	163200	717544190	7990	7990	7990	7990	0
298	20230922	163100	717544190	7990	7990	7990	7990	0
299	20230922	163000	717544190	7990	7990	7990	7990	0
300	20230922	162900	717544190	7990	7990	7990	7990	0
301	20230922	162800	717544190	7990	7990	7990	7990	0
302	20230922	162700	717544190	7990	7990	7990	7990	4918
303	20230922	162600	717544190	7990	7990	7990	7990	0
304	20230922	162500	717544190	7990	7990	7990	7990	0
305	20230922	162400	717544190	7990	7990	7990	7990	0
306	20230922	162300	717544190	7990	7990	7990	7990	0
307	20230922	162200	717544190	7990	7990	7990	7990	0
308	20230922	162100	717544190	7990	7990	7990	7990	0
309	20230922	162000	717544190	7990	7990	7990	7990	0
310	20230922	161900	717544190	7990	7990	7990	7990	0
311	20230922	161800	717544190	7990	7990	7990	7990	0
312	20230922	161700	717544190	7990	7990	7990	7990	0
313	20230922	161600	717544190	7990	7990	7990	7990	0
314	20230922	161500	717544190	7990	7990	7990	7990	0
315	20230922	161400	717544190	7990	7990	7990	7990	0
316	20230922	161300	717544190	7990	7990	7990	7990	0
317	20230922	161200	717544190	7990	7990	7990	7990	0
318	20230922	161100	717544190	7990	7990	7990	7990	0
319	20230922	161000	717544190	7990	7990	7990	7990	0
320	20230922	160900	717544190	7990	7990	7990	7990	0
321	20230922	160800	717544190	7990	7990	7990	7990	0
322	20230922	160700	717544190	7990	7990	7990	7990	0
323	20230922	160600	717544190	7990	7990	7990	7990	0
324	20230922	160500	717544190	7990	7990	7990	7990	0
325	20230922	160400	717544190	7990	7990	7990	7990	0
326	20230922	160300	717544190	7990	7990	7990	7990	0
327	20230922	160200	717544190	7990	7990	7990	7990	0
328	20230922	160100	717544190	7990	7990	7990	7990	0
329	20230922	160000	717544190	7990	7990	7990	7990	0
330	20230922	155900	717544190	7990	7990	7990	7990	0
331	20230922	155800	717544190	7990	7990	7990	7990	0
332	20230922	155700	717544190	7990	7990	7990	7990	4918
333	20230922	155600	717544190	7990	7990	7990	7990	0
334	20230922	155500	717544190	7990	7990	7990	7990	0
335	20230922	155400	717544190	7990	7990	7990	7990	0
336	20230922	155300	717544190	7990	7990	7990	7990	0
337	20230922	155200	717544190	7990	7990	7990	7990	0
338	20230922	155100	717544190	7990	7990	7990	7990	0
339	20230922	155000	717544190	7990	7990	7990	7990	0
340	20230922	154900	717544190	7990	7990	7990	7990	0
341	20230922	154800	717544190	7990	7990	7990	7990	0
342	20230922	154700	717544190	7990	7990	7990	7990	0
343	20230922	154600	717544190	7990	7990	7990	7990	0
344	20230922	154500	717544190	7990	7990	7990	7990	0
345	20230922	154400	717544190	7990	7990	7990	7990	0
346	20230922	154300	717544190	7990	7990	7990	7990	0
347	20230922	154200	717544190	7990	7990	7990	7990	0
348	20230922	154100	717544190	7990	7990	7990	7990	0
349	20230922	154000	717544190	7990	7990	7990	7990	0
350	20230922	153900	717544190	7990	7990	7990	7990	0
351	20230922	153800	717544190	7990	7990	7990	7990	0
352	20230922	153700	717544190	7990	7990	7990	7990	0
353	20230922	153600	717544190	7990	7990	7990	7990	0
354	20230922	153500	717544190	7990	7990	7990	7990	0
355	20230922	153400	717544190	7990	7990	7990	7990	0
356	20230922	153300	717544190	7990	7990	7990	7990	0
357	20230922	153200	717544190	7990	7990	7990	7990	0
358	20230922	153100	717544190	7990	7990	7990	7990	0
359	20230922	153000	717544190	7990	7990	7990	7990	4918
360	20230922	152900	678249370	8000	8000	8000	8000	0
361	20230922	152800	678249370	8000	8000	8000	8000	0
362	20230922	152700	678249370	8000	8000	8000	8000	0
363	20230922	152600	678249370	8000	8000	8000	8000	0
364	20230922	152500	678249370	8000	8000	8000	8000	0
365	20230922	152400	678249370	8000	8000	8000	8000	0
366	20230922	152300	678249370	8000	8000	8000	8000	0
367	20230922	152200	678249370	8000	8000	8000	8000	0
368	20230922	152100	678249370	8000	8000	8000	8000	0
369	20230922	152000	678249370	8000	8000	8000	8000	0
370	20230922	151900	678249370	8000	7910	8000	7910	2861
371	20230922	151800	655509530	7920	7880	7940	7880	1880
372	20230922	151700	640645470	7880	7870	7880	7850	508
373	20230922	151600	636644690	7880	7880	7880	7880	0
374	20230922	151500	636644690	7880	7880	7880	7880	56
375	20230922	151400	636203410	7880	7880	7880	7880	252
376	20230922	151300	634217650	7880	7880	7880	7880	1
377	20230922	151200	634209770	7870	7890	7890	7870	2045
378	20230922	151100	618114800	7890	7870	7890	7870	1212
379	20230922	151000	608566710	7870	7810	7870	7800	3278
380	20230922	150900	582955370	7810	7810	7810	7810	1
381	20230922	150800	582947560	7810	7780	7810	7780	81
382	20230922	150700	582317350	7810	7770	7810	7740	3379
383	20230922	150600	556013910	7790	7790	7790	7790	1
384	20230922	150500	556006120	7790	7790	7790	7790	0
385	20230922	150400	556006120	7790	7780	7790	7780	172
386	20230922	150300	554667830	7750	7750	7750	7750	1757
387	20230922	150200	541051080	7750	7750	7750	7750	0
388	20230922	150100	541051080	7750	7760	7760	7750	712
389	20230922	150000	535532880	7790	7790	7790	7790	0
390	20230922	145900	535532880	7790	7790	7790	7790	0
391	20230922	145800	535532880	7790	7800	7800	7740	1589
392	20230922	145700	523215020	7750	7790	7790	7750	1001
393	20230922	145600	515444680	7810	7800	7810	7760	38
394	20230922	145500	515149300	7810	7740	7810	7740	2646
395	20230922	145400	494607500	7740	7740	7740	7740	223
396	20230922	145300	492881480	7750	7750	7750	7750	15
397	20230922	145200	492765230	7740	7740	7740	7740	296
398	20230922	145100	490474190	7730	7730	7730	7730	0
399	20230922	145000	490474190	7730	7730	7730	7730	179
400	20230922	144900	489090520	7720	7720	7720	7720	131
401	20230922	144800	488079200	7720	7710	7720	7710	752
402	20230922	144700	482273770	7720	7710	7720	7710	369
403	20230922	144600	479428590	7720	7720	7720	7710	8
404	20230922	144500	479366860	7720	7720	7720	7720	259
405	20230922	144400	477367380	7710	7720	7720	7710	451
406	20230922	144300	473885670	7710	7740	7740	7710	1921
407	20230922	144200	459070950	7740	7720	7740	7720	299
408	20230922	144100	456762630	7720	7720	7720	7720	222
409	20230922	144000	455048790	7720	7720	7720	7720	0
410	20230922	143900	455048790	7720	7720	7720	7720	0
411	20230922	143800	455048790	7720	7710	7740	7710	226
412	20230922	143700	453304510	7710	7720	7720	7710	163
413	20230922	143600	452046160	7720	7720	7720	7720	210
414	20230922	143500	450424960	7720	7720	7720	7720	0
415	20230922	143400	450424960	7720	7720	7720	7720	3
416	20230922	143300	450401800	7720	7730	7730	7720	357
417	20230922	143200	447644670	7730	7730	7730	7730	67
418	20230922	143100	447126760	7730	7730	7730	7730	276
419	20230922	143000	444993280	7730	7730	7730	7730	348
420	20230922	142900	442303240	7730	7730	7730	7730	100
421	20230922	142800	441530240	7730	7730	7730	7730	5
422	20230922	142700	441491590	7730	7730	7730	7730	10
423	20230922	142600	441414290	7730	7730	7730	7730	1031
424	20230922	142500	433444660	7730	7730	7730	7730	1
425	20230922	142400	433436930	7730	7730	7730	7720	466
426	20230922	142300	429838960	7730	7730	7730	7730	31
427	20230922	142200	429599330	7760	7760	7760	7760	36
428	20230922	142100	429319970	7760	7760	7760	7760	0
429	20230922	142000	429319970	7760	7760	7760	7760	2
430	20230922	141900	429304450	7770	7770	7770	7770	2
431	20230922	141800	429288910	7770	7770	7770	7770	0
432	20230922	141700	429288910	7770	7770	7770	7770	1
433	20230922	141600	429281140	7770	7770	7770	7770	0
434	20230922	141500	429281140	7770	7770	7770	7770	83
435	20230922	141400	428636230	7770	7770	7770	7770	0
436	20230922	141300	428636230	7770	7770	7770	7770	16
437	20230922	141200	428511910	7770	7770	7770	7770	0
438	20230922	141100	428511910	7770	7720	7770	7720	118
439	20230922	141000	427600850	7750	7750	7750	7750	202
440	20230922	140900	426035350	7770	7770	7770	7770	110
441	20230922	140800	425180650	7770	7770	7770	7770	0
442	20230922	140700	425180650	7770	7770	7770	7770	22
443	20230922	140600	425009710	7770	7770	7770	7770	1
444	20230922	140500	425001940	7750	7750	7750	7750	0
445	20230922	140400	425001940	7750	7750	7750	7750	0
446	20230922	140300	425001940	7750	7750	7750	7750	8
447	20230922	140200	424939940	7720	7750	7750	7720	3
448	20230922	140100	424916720	7760	7760	7760	7760	0
449	20230922	140000	424916720	7760	7760	7760	7760	363
450	20230922	135900	422099840	7760	7760	7760	7760	18
451	20230922	135800	421960160	7730	7730	7730	7730	2021
452	20230922	135700	406337830	7730	7720	7730	7720	12
453	20230922	135600	406245180	7720	7720	7720	7720	283
454	20230922	135500	404060420	7720	7730	7730	7720	1381
455	20230922	135400	393399090	7730	7730	7730	7730	0
456	20230922	135300	393399090	7730	7730	7730	7730	110
457	20230922	135200	392548790	7730	7730	7730	7730	21
458	20230922	135100	392386460	7760	7760	7760	7760	3
459	20230922	135000	392363180	7770	7770	7770	7770	0
460	20230922	134900	392363180	7770	7770	7770	7770	0
461	20230922	134800	392363180	7770	7770	7770	7770	1
462	20230922	134700	392355410	7770	7770	7770	7770	1
463	20230922	134600	392347640	7730	7730	7730	7730	0
464	20230922	134500	392347640	7730	7740	7740	7730	1299
465	20230922	134400	382306350	7730	7730	7730	7730	355
466	20230922	134300	379562200	7730	7740	7740	7730	338
467	20230922	134200	376947050	7740	7740	7780	7740	686
468	20230922	134100	371637330	7780	7780	7780	7780	0
469	20230922	134000	371637330	7780	7740	7780	7740	405
470	20230922	133900	368502590	7740	7740	7740	7740	0
471	20230922	133800	368502590	7740	7740	7740	7740	0
472	20230922	133700	368502590	7740	7740	7740	7740	109
473	20230922	133600	367658930	7740	7740	7740	7740	1
474	20230922	133500	367651190	7750	7750	7750	7750	0
475	20230922	133400	367651190	7750	7750	7750	7750	100
476	20230922	133300	366876190	7750	7750	7750	7750	201
477	20230922	133200	365318440	7780	7780	7780	7780	0
478	20230922	133100	365318440	7780	7750	7780	7750	63
479	20230922	133000	364830160	7750	7750	7750	7750	0
480	20230922	132900	364830160	7750	7750	7750	7750	30
481	20230922	132800	364597660	7750	7780	7780	7750	172
482	20230922	132700	363262110	7780	7790	7790	7770	105
483	20230922	132600	362445210	7790	7740	7790	7740	644
484	20230922	132500	357441150	7750	7750	7750	7750	40
485	20230922	132400	357131150	7750	7750	7750	7750	1
486	20230922	132300	357123400	7740	7740	7740	7740	0
487	20230922	132200	357123400	7740	7770	7770	7740	1851
488	20230922	132100	342772420	7780	7780	7780	7780	3
489	20230922	132000	342749080	7780	7780	7780	7780	30
490	20230922	131900	342515680	7780	7780	7780	7770	337
491	20230922	131800	339894160	7770	7770	7770	7770	15
492	20230922	131700	339777610	7770	7770	7770	7770	39
493	20230922	131600	339474580	7770	7750	7770	7750	3
494	20230922	131500	339451310	7750	7750	7750	7750	0
495	20230922	131400	339451310	7750	7750	7750	7750	0
496	20230922	131300	339451310	7750	7750	7750	7750	0
497	20230922	131200	339451310	7750	7750	7750	7750	200
498	20230922	131100	337901310	7750	7750	7750	7750	200
499	20230922	131000	336351310	7740	7740	7740	7740	3
500	20230922	130900	336328090	7770	7770	7770	7770	2
501	20230922	130800	336312550	7770	7770	7770	7770	302
502	20230922	130700	333966010	7770	7770	7770	7770	17
503	20230922	130600	333833920	7770	7770	7770	7770	0
504	20230922	130500	333833920	7770	7770	7770	7770	0
505	20230922	130400	333833920	7770	7770	7770	7770	1
506	20230922	130300	333826150	7740	7750	7750	7740	170
507	20230922	130200	332509680	7750	7750	7750	7750	1
508	20230922	130100	332501930	7750	7750	7750	7750	0
509	20230922	130000	332501930	7750	7750	7750	7750	208
510	20230922	125900	330889930	7760	7760	7760	7760	0
511	20230922	125800	330889930	7760	7760	7760	7760	2
512	20230922	125700	330874410	7770	7770	7770	7770	1
513	20230922	125600	330866640	7770	7770	7770	7770	0
514	20230922	125500	330866640	7770	7770	7770	7770	0
515	20230922	125400	330866640	7770	7770	7770	7770	87
516	20230922	125300	330190650	7770	7770	7770	7770	1
517	20230922	125200	330182880	7770	7770	7770	7770	20
518	20230922	125100	330027480	7740	7770	7770	7740	67
519	20230922	125000	329508000	7780	7780	7780	7780	0
520	20230922	124900	329508000	7780	7780	7780	7780	1
521	20230922	124800	329500220	7750	7750	7750	7750	0
522	20230922	124700	329500220	7750	7750	7750	7750	3
523	20230922	124600	329476970	7750	7790	7790	7750	3
524	20230922	124500	329453680	7790	7740	7790	7740	14
525	20230922	124400	329345270	7740	7790	7790	7740	46
526	20230922	124300	328989180	7790	7790	7790	7790	0
527	20230922	124200	328989180	7790	7790	7790	7790	0
528	20230922	124100	328989180	7790	7790	7790	7790	0
529	20230922	124000	328989180	7790	7790	7790	7790	0
530	20230922	123900	328989180	7790	7790	7790	7790	0
531	20230922	123800	328989180	7790	7790	7790	7790	0
532	20230922	123700	328989180	7790	7750	7790	7740	1001
533	20230922	123600	321237060	7750	7750	7750	7750	200
534	20230922	123500	319687060	7750	7750	7750	7750	0
535	20230922	123400	319687060	7750	7750	7750	7750	0
536	20230922	123300	319687060	7750	7750	7750	7750	0
537	20230922	123200	319687060	7750	7750	7750	7750	0
538	20230922	123100	319687060	7750	7750	7750	7750	2
539	20230922	123000	319671560	7750	7750	7750	7750	28
540	20230922	122900	319454560	7790	7790	7790	7790	1
541	20230922	122800	319446770	7790	7790	7790	7790	0
542	20230922	122700	319446770	7790	7790	7790	7790	2
543	20230922	122600	319431190	7750	7750	7750	7750	0
544	20230922	122500	319431190	7750	7750	7750	7750	61
545	20230922	122400	318958440	7790	7790	7790	7790	0
546	20230922	122300	318958440	7790	7790	7790	7790	1
547	20230922	122200	318950650	7790	7790	7790	7790	1
548	20230922	122100	318942860	7790	7790	7790	7790	1
549	20230922	122000	318935070	7750	7750	7750	7750	0
550	20230922	121900	318935070	7750	7750	7750	7750	28
551	20230922	121800	318718070	7790	7790	7790	7790	1
552	20230922	121700	318710280	7750	7770	7770	7750	130
553	20230922	121600	317702140	7770	7770	7770	7770	0
554	20230922	121500	317702140	7770	7770	7770	7770	0
555	20230922	121400	317702140	7770	7770	7770	7770	0
556	20230922	121300	317702140	7770	7770	7770	7770	0
557	20230922	121200	317702140	7770	7770	7770	7770	0
558	20230922	121100	317702140	7770	7770	7770	7770	11
559	20230922	121000	317616670	7790	7790	7790	7790	0
560	20230922	120900	317616670	7790	7790	7790	7770	12
561	20230922	120800	317523210	7790	7790	7790	7790	0
562	20230922	120700	317523210	7790	7790	7790	7790	0
563	20230922	120600	317523210	7790	7790	7790	7790	19
564	20230922	120500	317375200	7770	7770	7770	7770	0
565	20230922	120400	317375200	7770	7770	7770	7770	0
566	20230922	120300	317375200	7770	7770	7770	7770	10
567	20230922	120200	317297500	7770	7780	7780	7770	730
568	20230922	120100	311625390	7790	7790	7790	7790	0
569	20230922	120000	311625390	7790	7790	7790	7790	1
570	20230922	115900	311617600	7790	7790	7790	7790	0
571	20230922	115800	311617600	7790	7790	7790	7790	1
572	20230922	115700	311609810	7770	7770	7770	7770	0
573	20230922	115600	311609810	7770	7770	7770	7770	0
574	20230922	115500	311609810	7770	7770	7770	7770	306
575	20230922	115400	309232190	7770	7770	7770	7770	101
576	20230922	115300	308447420	7770	7770	7770	7770	89
577	20230922	115200	307755890	7790	7790	7790	7790	1
578	20230922	115100	307748100	7770	7770	7770	7770	0
579	20230922	115000	307748100	7770	7770	7770	7770	45
580	20230922	114900	307398450	7760	7760	7760	7760	0
581	20230922	114800	307398450	7760	7760	7760	7760	0
582	20230922	114700	307398450	7760	7760	7760	7760	0
583	20230922	114600	307398450	7760	7790	7790	7760	842
584	20230922	114500	300864190	7790	7790	7790	7790	0
585	20230922	114400	300864190	7790	7790	7790	7790	100
586	20230922	114300	300085190	7790	7790	7790	7790	132
587	20230922	114200	299056910	7790	7790	7790	7790	245
588	20230922	114100	297148360	7790	7790	7790	7790	51
589	20230922	114000	296751070	7790	7790	7790	7790	0
590	20230922	113900	296751070	7790	7790	7790	7790	50
591	20230922	113800	296361570	7800	7800	7800	7800	0
592	20230922	113700	296361570	7800	7800	7800	7800	0
593	20230922	113600	296361570	7800	7780	7800	7770	750
594	20230922	113500	290533920	7780	7800	7800	7780	1044
595	20230922	113400	282394190	7820	7820	7820	7820	0
596	20230922	113300	282394190	7820	7820	7820	7820	2
597	20230922	113200	282378550	7820	7810	7820	7810	288
598	20230922	113100	280126790	7820	7820	7820	7820	0
599	20230922	113000	280126790	7820	7820	7820	7820	0
600	20230922	112900	280126790	7820	7820	7820	7820	0
601	20230922	112800	280126790	7820	7820	7820	7780	182
602	20230922	112700	278710630	7780	7830	7830	7780	508
603	20230922	112600	274750450	7830	7830	7830	7830	174
604	20230922	112500	273388030	7830	7830	7830	7830	33
605	20230922	112400	273129640	7830	7820	7830	7820	4
606	20230922	112300	273098350	7820	7830	7830	7820	46
607	20230922	112200	272738460	7830	7830	7830	7830	83
608	20230922	112100	272088570	7830	7810	7830	7810	709
609	20230922	112000	266546450	7810	7810	7810	7810	9
610	20230922	111900	266476160	7800	7790	7800	7790	532
611	20230922	111800	262330560	7790	7790	7790	7790	0
612	20230922	111700	262330560	7790	7790	7790	7790	72
613	20230922	111600	261769680	7800	7800	7800	7800	1
614	20230922	111500	261761880	7800	7800	7800	7800	0
615	20230922	111400	261761880	7800	7800	7800	7800	0
616	20230922	111300	261761880	7800	7800	7800	7800	1
617	20230922	111200	261754080	7800	7800	7800	7800	0
618	20230922	111100	261754080	7800	7800	7800	7800	2
619	20230922	111000	261738480	7800	7800	7800	7800	192
620	20230922	110900	260240880	7800	7800	7800	7800	10
621	20230922	110800	260162880	7810	7810	7810	7810	0
622	20230922	110700	260162880	7810	7800	7810	7800	10
623	20230922	110600	260084860	7800	7800	7800	7800	0
624	20230922	110500	260084860	7800	7800	7800	7800	0
625	20230922	110400	260084860	7800	7800	7800	7800	292
626	20230922	110300	257807260	7800	7800	7800	7800	0
627	20230922	110200	257807260	7800	7810	7810	7800	12
628	20230922	110100	257713550	7800	7800	7800	7800	12
629	20230922	110000	257619950	7800	7800	7800	7800	14
630	20230922	105900	257510750	7800	7800	7800	7800	1
631	20230922	105800	257502950	7810	7810	7810	7810	130
632	20230922	105700	256487650	7810	7810	7810	7810	0
633	20230922	105600	256487650	7810	7810	7810	7810	1
634	20230922	105500	256479840	7800	7800	7800	7800	0
635	20230922	105400	256479840	7800	7800	7800	7800	23
636	20230922	105300	256300440	7800	7810	7810	7800	24
637	20230922	105200	256113010	7810	7820	7820	7810	234
638	20230922	105100	254283410	7820	7820	7820	7820	2
639	20230922	105000	254267770	7810	7790	7810	7790	540
640	20230922	104900	250055770	7810	7810	7810	7810	0
641	20230922	104800	250055770	7810	7790	7810	7790	2206
642	20230922	104700	232851830	7780	7780	7780	7780	0
643	20230922	104600	232851830	7780	7780	7780	7780	0
644	20230922	104500	232851830	7780	7780	7780	7780	777
645	20230922	104400	226806770	7780	7780	7780	7780	1
646	20230922	104300	226798990	7770	7770	7770	7770	64
647	20230922	104200	226301710	7770	7770	7770	7770	136
648	20230922	104100	225244990	7750	7740	7750	7740	302
649	20230922	104000	222904510	7730	7730	7730	7730	80
650	20230922	103900	222286110	7730	7730	7730	7730	90
651	20230922	103800	221590410	7720	7760	7760	7720	1000
652	20230922	103700	213848400	7760	7760	7760	7760	0
653	20230922	103600	213848400	7760	7760	7760	7760	0
654	20230922	103500	213848400	7760	7760	7760	7760	45
655	20230922	103400	213499200	7730	7750	7750	7730	655
656	20230922	103300	208434450	7760	7760	7760	7760	272
657	20230922	103200	206323730	7750	7750	7750	7750	0
658	20230922	103100	206323730	7750	7740	7750	7720	1647
659	20230922	103000	193601190	7730	7730	7730	7730	44
660	20230922	102900	193261070	7750	7740	7750	7740	32
661	20230922	102800	193013360	7740	7730	7740	7730	446
662	20230922	102700	189565770	7740	7750	7750	7740	38
663	20230922	102600	189271550	7750	7760	7760	7740	32
664	20230922	102500	189023520	7720	7730	7730	7720	424
665	20230922	102400	185749740	7760	7760	7760	7760	0
666	20230922	102300	185749740	7760	7720	7760	7720	140
667	20230922	102200	184666380	7760	7760	7760	7760	10
668	20230922	102100	184588780	7730	7730	7730	7730	1
669	20230922	102000	184581050	7730	7730	7730	7730	0
670	20230922	101900	184581050	7730	7730	7730	7730	0
671	20230922	101800	184581050	7730	7740	7740	7730	750
672	20230922	101700	178780550	7730	7730	7730	7730	417
673	20230922	101600	175557140	7730	7730	7730	7730	0
674	20230922	101500	175557140	7730	7720	7730	7720	88
675	20230922	101400	174877770	7720	7710	7720	7710	1090
676	20230922	101300	166463870	7710	7710	7710	7710	689
677	20230922	101200	161151680	7710	7710	7710	7710	201
678	20230922	101100	159601970	7720	7720	7720	7720	102
679	20230922	101000	158814530	7710	7710	7720	7710	186
680	20230922	100900	157379860	7710	7720	7720	7710	400
681	20230922	100800	154293730	7720	7720	7720	7720	400
682	20230922	100700	151205730	7720	7730	7730	7720	28
683	20230922	100600	150989560	7720	7730	7730	7720	504
684	20230922	100500	147093680	7720	7720	7720	7720	917
685	20230922	100400	140014440	7730	7730	7730	7730	5
686	20230922	100300	139975790	7730	7730	7730	7730	2
687	20230922	100200	139960330	7730	7730	7730	7730	0
688	20230922	100100	139960330	7730	7730	7730	7730	0
689	20230922	100000	139960330	7730	7730	7730	7730	71
690	20230922	095900	139411500	7730	7730	7730	7730	0
691	20230922	095800	139411500	7730	7730	7730	7730	30
692	20230922	095700	139179600	7730	7710	7730	7710	38
693	20230922	095600	138886600	7710	7720	7720	7710	255
694	20230922	095500	136920060	7720	7720	7720	7720	100
695	20230922	095400	136148060	7730	7730	7730	7730	500
696	20230922	095300	132283060	7730	7740	7740	7730	550
697	20230922	095200	128026320	7740	7740	7740	7740	943
698	20230922	095100	120727500	7740	7740	7740	7740	3
699	20230922	095000	120704280	7740	7740	7740	7740	0
700	20230922	094900	120704280	7740	7740	7740	7740	200
701	20230922	094800	119156280	7740	7740	7740	7740	0
702	20230922	094700	119156280	7740	7790	7790	7740	4
703	20230922	094600	119125170	7750	7750	7750	7750	1
704	20230922	094500	119117420	7790	7790	7790	7790	0
705	20230922	094400	119117420	7790	7790	7790	7790	0
706	20230922	094300	119117420	7790	7740	7790	7740	601
707	20230922	094200	114465630	7800	7740	7800	7740	81
708	20230922	094100	113838630	7740	7750	7750	7740	185
709	20230922	094000	112405360	7780	7780	7780	7780	214
710	20230922	093900	110740440	7780	7780	7780	7780	95
711	20230922	093800	110001340	7780	7780	7780	7780	0
712	20230922	093700	110001340	7780	7740	7780	7740	101
713	20230922	093600	109219560	7740	7740	7740	7740	247
714	20230922	093500	107307780	7740	7750	7750	7740	90
715	20230922	093400	106611150	7780	7780	7780	7780	4
716	20230922	093300	106580030	7750	7750	7750	7750	1
717	20230922	093200	106572280	7740	7800	7800	7740	604
718	20230922	093100	101887610	7800	7800	7800	7800	1
719	20230922	093000	101879810	7800	7800	7800	7780	170
720	20230922	092900	100553900	7800	7800	7800	7800	98
721	20230922	092800	99789500	7800	7790	7800	7790	49
722	20230922	092700	99407430	7790	7830	7830	7790	176
723	20230922	092600	98033420	7830	7850	7850	7800	358
724	20230922	092500	95238110	7840	7820	7840	7820	120
725	20230922	092400	94297410	7820	7820	7820	7800	332
726	20230922	092300	91705310	7800	7790	7810	7790	504
727	20230922	092200	87775930	7790	7790	7790	7790	45
728	20230922	092100	87425380	7780	7790	7790	7780	106
729	20230922	092000	86600010	7780	7740	7780	7740	1846
730	20230922	091900	72273010	7740	7740	7740	7730	65
731	20230922	091800	71770200	7740	7730	7740	7730	31
732	20230922	091700	71530390	7750	7720	7750	7720	257
733	20230922	091600	69545270	7750	7750	7760	7730	80
734	20230922	091500	68925200	7750	7720	7750	7720	80
735	20230922	091400	68306460	7750	7760	7760	7720	182
736	20230922	091300	66898750	7760	7750	7760	7750	95
737	20230922	091200	66161830	7750	7730	7750	7730	60
738	20230922	091100	65697500	7730	7740	7740	7660	388
739	20230922	091000	62710780	7750	7740	7750	7740	74
740	20230922	090900	62137850	7740	7660	7740	7660	24
741	20230922	090800	61952170	7660	7660	7720	7630	1421
742	20230922	090700	51034060	7660	7650	7670	7630	756
743	20230922	090600	45247150	7650	7650	7650	7620	234
744	20230922	090500	43459310	7650	7660	7660	7620	508
745	20230922	090400	39582950	7660	7680	7680	7630	159
746	20230922	090300	38367780	7630	7640	7700	7630	1006
747	20230922	090200	30682270	7640	7640	7640	7640	447
748	20230922	090100	27267190	7640	7750	7750	7640	410
749	20230922	090000	24134680	7640	7610	7640	7610	3128