KissMeData/448740/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	205700	183710680	9670	9670	9670	9670	2
3	20230920	205600	183710680	9670	9670	9670	9670	0
4	20230920	205500	183710680	9670	9670	9670	9670	0
5	20230920	205400	183710680	9670	9670	9670	9670	0
6	20230920	205300	183710680	9670	9670	9670	9670	0
7	20230920	205200	183710680	9670	9670	9670	9670	0
8	20230920	205100	183710680	9670	9670	9670	9670	0
9	20230920	205000	183710680	9670	9670	9670	9670	0
10	20230920	204900	183710680	9670	9670	9670	9670	0
11	20230920	204800	183710680	9670	9670	9670	9670	0
12	20230920	204700	183710680	9670	9670	9670	9670	0
13	20230920	204600	183710680	9670	9670	9670	9670	0
14	20230920	204500	183710680	9670	9670	9670	9670	0
15	20230920	204400	183710680	9670	9670	9670	9670	0
16	20230920	204300	183710680	9670	9670	9670	9670	0
17	20230920	204200	183710680	9670	9670	9670	9670	0
18	20230920	204100	183710680	9670	9670	9670	9670	0
19	20230920	204000	183710680	9670	9670	9670	9670	0
20	20230920	203900	183710680	9670	9670	9670	9670	0
21	20230920	203800	183710680	9670	9670	9670	9670	0
22	20230920	203700	183710680	9670	9670	9670	9670	0
23	20230920	203600	183710680	9670	9670	9670	9670	0
24	20230920	203500	183710680	9670	9670	9670	9670	0
25	20230920	203400	183710680	9670	9670	9670	9670	0
26	20230920	203300	183710680	9670	9670	9670	9670	0
27	20230920	203200	183710680	9670	9670	9670	9670	0
28	20230920	203100	183710680	9670	9670	9670	9670	0
29	20230920	203000	183710680	9670	9670	9670	9670	0
30	20230920	202900	183710680	9670	9670	9670	9670	0
31	20230920	202800	183710680	9670	9670	9670	9670	0
32	20230920	202700	183710680	9670	9670	9670	9670	2
33	20230920	202600	183710680	9670	9670	9670	9670	0
34	20230920	202500	183710680	9670	9670	9670	9670	0
35	20230920	202400	183710680	9670	9670	9670	9670	0
36	20230920	202300	183710680	9670	9670	9670	9670	0
37	20230920	202200	183710680	9670	9670	9670	9670	0
38	20230920	202100	183710680	9670	9670	9670	9670	0
39	20230920	202000	183710680	9670	9670	9670	9670	0
40	20230920	201900	183710680	9670	9670	9670	9670	0
41	20230920	201800	183710680	9670	9670	9670	9670	0
42	20230920	201700	183710680	9670	9670	9670	9670	0
43	20230920	201600	183710680	9670	9670	9670	9670	0
44	20230920	201500	183710680	9670	9670	9670	9670	0
45	20230920	201400	183710680	9670	9670	9670	9670	0
46	20230920	201300	183710680	9670	9670	9670	9670	0
47	20230920	201200	183710680	9670	9670	9670	9670	0
48	20230920	201100	183710680	9670	9670	9670	9670	0
49	20230920	201000	183710680	9670	9670	9670	9670	0
50	20230920	200900	183710680	9670	9670	9670	9670	0
51	20230920	200800	183710680	9670	9670	9670	9670	0
52	20230920	200700	183710680	9670	9670	9670	9670	0
53	20230920	200600	183710680	9670	9670	9670	9670	0
54	20230920	200500	183710680	9670	9670	9670	9670	0
55	20230920	200400	183710680	9670	9670	9670	9670	0
56	20230920	200300	183710680	9670	9670	9670	9670	0
57	20230920	200200	183710680	9670	9670	9670	9670	0
58	20230920	200100	183710680	9670	9670	9670	9670	0
59	20230920	200000	183710680	9670	9670	9670	9670	0
60	20230920	195900	183710680	9670	9670	9670	9670	0
61	20230920	195800	183710680	9670	9670	9670	9670	0
62	20230920	195700	183710680	9670	9670	9670	9670	2
63	20230920	195600	183710680	9670	9670	9670	9670	0
64	20230920	195500	183710680	9670	9670	9670	9670	0
65	20230920	195400	183710680	9670	9670	9670	9670	0
66	20230920	195300	183710680	9670	9670	9670	9670	0
67	20230920	195200	183710680	9670	9670	9670	9670	0
68	20230920	195100	183710680	9670	9670	9670	9670	0
69	20230920	195000	183710680	9670	9670	9670	9670	0
70	20230920	194900	183710680	9670	9670	9670	9670	0
71	20230920	194800	183710680	9670	9670	9670	9670	0
72	20230920	194700	183710680	9670	9670	9670	9670	0
73	20230920	194600	183710680	9670	9670	9670	9670	0
74	20230920	194500	183710680	9670	9670	9670	9670	0
75	20230920	194400	183710680	9670	9670	9670	9670	0
76	20230920	194300	183710680	9670	9670	9670	9670	0
77	20230920	194200	183710680	9670	9670	9670	9670	0
78	20230920	194100	183710680	9670	9670	9670	9670	0
79	20230920	194000	183710680	9670	9670	9670	9670	0
80	20230920	193900	183710680	9670	9670	9670	9670	0
81	20230920	193800	183710680	9670	9670	9670	9670	0
82	20230920	193700	183710680	9670	9670	9670	9670	0
83	20230920	193600	183710680	9670	9670	9670	9670	0
84	20230920	193500	183710680	9670	9670	9670	9670	0
85	20230920	193400	183710680	9670	9670	9670	9670	0
86	20230920	193300	183710680	9670	9670	9670	9670	0
87	20230920	193200	183710680	9670	9670	9670	9670	0
88	20230920	193100	183710680	9670	9670	9670	9670	0
89	20230920	193000	183710680	9670	9670	9670	9670	0
90	20230920	192900	183710680	9670	9670	9670	9670	0
91	20230920	192800	183710680	9670	9670	9670	9670	0
92	20230920	192700	183710680	9670	9670	9670	9670	2
93	20230920	192600	183710680	9670	9670	9670	9670	0
94	20230920	192500	183710680	9670	9670	9670	9670	0
95	20230920	192400	183710680	9670	9670	9670	9670	0
96	20230920	192300	183710680	9670	9670	9670	9670	0
97	20230920	192200	183710680	9670	9670	9670	9670	0
98	20230920	192100	183710680	9670	9670	9670	9670	0
99	20230920	192000	183710680	9670	9670	9670	9670	0
100	20230920	191900	183710680	9670	9670	9670	9670	0
101	20230920	191800	183710680	9670	9670	9670	9670	0
102	20230920	191700	183710680	9670	9670	9670	9670	0
103	20230920	191600	183710680	9670	9670	9670	9670	0
104	20230920	191500	183710680	9670	9670	9670	9670	0
105	20230920	191400	183710680	9670	9670	9670	9670	0
106	20230920	191300	183710680	9670	9670	9670	9670	0
107	20230920	191200	183710680	9670	9670	9670	9670	0
108	20230920	191100	183710680	9670	9670	9670	9670	0
109	20230920	191000	183710680	9670	9670	9670	9670	0
110	20230920	190900	183710680	9670	9670	9670	9670	0
111	20230920	190800	183710680	9670	9670	9670	9670	0
112	20230920	190700	183710680	9670	9670	9670	9670	0
113	20230920	190600	183710680	9670	9670	9670	9670	0
114	20230920	190500	183710680	9670	9670	9670	9670	0
115	20230920	190400	183710680	9670	9670	9670	9670	0
116	20230920	190300	183710680	9670	9670	9670	9670	0
117	20230920	190200	183710680	9670	9670	9670	9670	0
118	20230920	190100	183710680	9670	9670	9670	9670	0
119	20230920	190000	183710680	9670	9670	9670	9670	0
120	20230920	185900	183710680	9670	9670	9670	9670	0
121	20230920	185800	183710680	9670	9670	9670	9670	0
122	20230920	185700	183710680	9670	9670	9670	9670	2
123	20230920	185600	183710680	9670	9670	9670	9670	0
124	20230920	185500	183710680	9670	9670	9670	9670	0
125	20230920	185400	183710680	9670	9670	9670	9670	0
126	20230920	185300	183710680	9670	9670	9670	9670	0
127	20230920	185200	183710680	9670	9670	9670	9670	0
128	20230920	185100	183710680	9670	9670	9670	9670	0
129	20230920	185000	183710680	9670	9670	9670	9670	0
130	20230920	184900	183710680	9670	9670	9670	9670	0
131	20230920	184800	183710680	9670	9670	9670	9670	0
132	20230920	184700	183710680	9670	9670	9670	9670	0
133	20230920	184600	183710680	9670	9670	9670	9670	0
134	20230920	184500	183710680	9670	9670	9670	9670	0
135	20230920	184400	183710680	9670	9670	9670	9670	0
136	20230920	184300	183710680	9670	9670	9670	9670	0
137	20230920	184200	183710680	9670	9670	9670	9670	0
138	20230920	184100	183710680	9670	9670	9670	9670	0
139	20230920	184000	183710680	9670	9670	9670	9670	0
140	20230920	183900	183710680	9670	9670	9670	9670	0
141	20230920	183800	183710680	9670	9670	9670	9670	0
142	20230920	183700	183710680	9670	9670	9670	9670	0
143	20230920	183600	183710680	9670	9670	9670	9670	0
144	20230920	183500	183710680	9670	9670	9670	9670	0
145	20230920	183400	183710680	9670	9670	9670	9670	0
146	20230920	183300	183710680	9670	9670	9670	9670	0
147	20230920	183200	183710680	9670	9670	9670	9670	0
148	20230920	183100	183710680	9670	9670	9670	9670	0
149	20230920	183000	183710680	9670	9670	9670	9670	0
150	20230920	182900	183710680	9670	9670	9670	9670	0
151	20230920	182800	183710680	9670	9670	9670	9670	0
152	20230920	182700	183710680	9670	9670	9670	9670	2
153	20230920	182600	183710680	9670	9670	9670	9670	0
154	20230920	182500	183710680	9670	9670	9670	9670	0
155	20230920	182400	183710680	9670	9670	9670	9670	0
156	20230920	182300	183710680	9670	9670	9670	9670	0
157	20230920	182200	183710680	9670	9670	9670	9670	0
158	20230920	182100	183710680	9670	9670	9670	9670	0
159	20230920	182000	183710680	9670	9670	9670	9670	0
160	20230920	181900	183710680	9670	9670	9670	9670	0
161	20230920	181800	183710680	9670	9670	9670	9670	0
162	20230920	181700	183710680	9670	9670	9670	9670	0
163	20230920	181600	183710680	9670	9670	9670	9670	0
164	20230920	181500	183710680	9670	9670	9670	9670	0
165	20230920	181400	183710680	9670	9670	9670	9670	0
166	20230920	181300	183710680	9670	9670	9670	9670	0
167	20230920	181200	183710680	9670	9670	9670	9670	0
168	20230920	181100	183710680	9670	9670	9670	9670	0
169	20230920	181000	183710680	9670	9670	9670	9670	0
170	20230920	180900	183710680	9670	9670	9670	9670	0
171	20230920	180800	183710680	9670	9670	9670	9670	0
172	20230920	180700	183710680	9670	9670	9670	9670	0
173	20230920	180600	183710680	9670	9670	9670	9670	0
174	20230920	180500	183710680	9670	9670	9670	9670	0
175	20230920	180400	183710680	9670	9670	9670	9670	0
176	20230920	180300	183710680	9670	9670	9670	9670	0
177	20230920	180200	183710680	9670	9670	9670	9670	0
178	20230920	180100	183710680	9670	9670	9670	9670	0
179	20230920	180000	183710680	9670	9670	9670	9670	0
180	20230920	175900	183710680	9670	9670	9670	9670	0
181	20230920	175800	183710680	9670	9670	9670	9670	0
182	20230920	175700	183710680	9670	9670	9670	9670	2
183	20230920	175600	183710680	9670	9670	9670	9670	0
184	20230920	175500	183710680	9670	9670	9670	9670	0
185	20230920	175400	183710680	9670	9670	9670	9670	0
186	20230920	175300	183710680	9670	9670	9670	9670	0
187	20230920	175200	183710680	9670	9670	9670	9670	0
188	20230920	175100	183710680	9670	9670	9670	9670	0
189	20230920	175000	183710680	9670	9670	9670	9670	0
190	20230920	174900	183710680	9670	9670	9670	9670	0
191	20230920	174800	183710680	9670	9670	9670	9670	0
192	20230920	174700	183710680	9670	9670	9670	9670	0
193	20230920	174600	183710680	9670	9670	9670	9670	0
194	20230920	174500	183710680	9670	9670	9670	9670	0
195	20230920	174400	183710680	9670	9670	9670	9670	0
196	20230920	174300	183710680	9670	9670	9670	9670	0
197	20230920	174200	183710680	9670	9670	9670	9670	0
198	20230920	174100	183710680	9670	9670	9670	9670	0
199	20230920	174000	183710680	9670	9670	9670	9670	0
200	20230920	173900	183710680	9670	9670	9670	9670	0
201	20230920	173800	183710680	9670	9670	9670	9670	0
202	20230920	173700	183710680	9670	9670	9670	9670	0
203	20230920	173600	183710680	9670	9670	9670	9670	0
204	20230920	173500	183710680	9670	9670	9670	9670	0
205	20230920	173400	183710680	9670	9670	9670	9670	0
206	20230920	173300	183710680	9670	9670	9670	9670	0
207	20230920	173200	183710680	9670	9670	9670	9670	0
208	20230920	173100	183710680	9670	9670	9670	9670	0
209	20230920	173000	183710680	9670	9670	9670	9670	0
210	20230920	172900	183710680	9670	9670	9670	9670	0
211	20230920	172800	183710680	9670	9670	9670	9670	0
212	20230920	172700	183710680	9670	9670	9670	9670	2
213	20230920	172600	183710680	9670	9670	9670	9670	0
214	20230920	172500	183710680	9670	9670	9670	9670	0
215	20230920	172400	183710680	9670	9670	9670	9670	0
216	20230920	172300	183710680	9670	9670	9670	9670	0
217	20230920	172200	183710680	9670	9670	9670	9670	0
218	20230920	172100	183710680	9670	9670	9670	9670	0
219	20230920	172000	183710680	9670	9670	9670	9670	0
220	20230920	171900	183710680	9670	9670	9670	9670	0
221	20230920	171800	183710680	9670	9670	9670	9670	0
222	20230920	171700	183710680	9670	9670	9670	9670	0
223	20230920	171600	183710680	9670	9670	9670	9670	0
224	20230920	171500	183710680	9670	9670	9670	9670	0
225	20230920	171400	183710680	9670	9670	9670	9670	0
226	20230920	171300	183710680	9670	9670	9670	9670	0
227	20230920	171200	183710680	9670	9670	9670	9670	0
228	20230920	171100	183710680	9670	9670	9670	9670	0
229	20230920	171000	183710680	9670	9670	9670	9670	0
230	20230920	170900	183710680	9670	9670	9670	9670	0
231	20230920	170800	183710680	9670	9670	9670	9670	0
232	20230920	170700	183710680	9670	9670	9670	9670	0
233	20230920	170600	183710680	9670	9670	9670	9670	0
234	20230920	170500	183710680	9670	9670	9670	9670	0
235	20230920	170400	183710680	9670	9670	9670	9670	0
236	20230920	170300	183710680	9670	9670	9670	9670	0
237	20230920	170200	183710680	9670	9670	9670	9670	0
238	20230920	170100	183710680	9670	9670	9670	9670	0
239	20230920	170000	183710680	9670	9670	9670	9670	0
240	20230920	165900	183710680	9670	9670	9670	9670	0
241	20230920	165800	183710680	9670	9670	9670	9670	0
242	20230920	165700	183710680	9670	9670	9670	9670	2
243	20230920	165600	183710680	9670	9670	9670	9670	0
244	20230920	165500	183710680	9670	9670	9670	9670	0
245	20230920	165400	183710680	9670	9670	9670	9670	0
246	20230920	165300	183710680	9670	9670	9670	9670	0
247	20230920	165200	183710680	9670	9670	9670	9670	0
248	20230920	165100	183710680	9670	9670	9670	9670	0
249	20230920	165000	183710680	9670	9670	9670	9670	0
250	20230920	164900	183710680	9670	9670	9670	9670	0
251	20230920	164800	183710680	9670	9670	9670	9670	0
252	20230920	164700	183710680	9670	9670	9670	9670	0
253	20230920	164600	183710680	9670	9670	9670	9670	0
254	20230920	164500	183710680	9670	9670	9670	9670	0
255	20230920	164400	183710680	9670	9670	9670	9670	0
256	20230920	164300	183710680	9670	9670	9670	9670	0
257	20230920	164200	183710680	9670	9670	9670	9670	0
258	20230920	164100	183710680	9670	9670	9670	9670	0
259	20230920	164000	183710680	9670	9670	9670	9670	0
260	20230920	163900	183710680	9670	9670	9670	9670	0
261	20230920	163800	183710680	9670	9670	9670	9670	0
262	20230920	163700	183710680	9670	9670	9670	9670	0
263	20230920	163600	183710680	9670	9670	9670	9670	0
264	20230920	163500	183710680	9670	9670	9670	9670	0
265	20230920	163400	183710680	9670	9670	9670	9670	0
266	20230920	163300	183710680	9670	9670	9670	9670	0
267	20230920	163200	183710680	9670	9670	9670	9670	0
268	20230920	163100	183710680	9670	9670	9670	9670	0
269	20230920	163000	183710680	9670	9670	9670	9670	0
270	20230920	162900	183710680	9670	9670	9670	9670	0
271	20230920	162800	183710680	9670	9670	9670	9670	0
272	20230920	162700	183710680	9670	9670	9670	9670	2
273	20230920	162600	183710680	9670	9670	9670	9670	0
274	20230920	162500	183710680	9670	9670	9670	9670	0
275	20230920	162400	183710680	9670	9670	9670	9670	0
276	20230920	162300	183710680	9670	9670	9670	9670	0
277	20230920	162200	183710680	9670	9670	9670	9670	0
278	20230920	162100	183710680	9670	9670	9670	9670	0
279	20230920	162000	183710680	9670	9670	9670	9670	0
280	20230920	161900	183710680	9670	9670	9670	9670	0
281	20230920	161800	183710680	9670	9670	9670	9670	0
282	20230920	161700	183710680	9670	9670	9670	9670	0
283	20230920	161600	183710680	9670	9670	9670	9670	0
284	20230920	161500	183710680	9670	9670	9670	9670	0
285	20230920	161400	183710680	9670	9670	9670	9670	0
286	20230920	161300	183710680	9670	9670	9670	9670	0
287	20230920	161200	183710680	9670	9670	9670	9670	0
288	20230920	161100	183710680	9670	9670	9670	9670	0
289	20230920	161000	183710680	9670	9670	9670	9670	0
290	20230920	160900	183710680	9670	9670	9670	9670	0
291	20230920	160800	183710680	9670	9670	9670	9670	0
292	20230920	160700	183710680	9670	9670	9670	9670	0
293	20230920	160600	183710680	9670	9670	9670	9670	0
294	20230920	160500	183710680	9670	9670	9670	9670	0
295	20230920	160400	183710680	9670	9670	9670	9670	0
296	20230920	160300	183710680	9670	9670	9670	9670	0
297	20230920	160200	183710680	9670	9670	9670	9670	0
298	20230920	160100	183710680	9670	9670	9670	9670	0
299	20230920	160000	183710680	9670	9670	9670	9670	0
300	20230920	155900	183710680	9670	9670	9670	9670	0
301	20230920	155800	183710680	9670	9670	9670	9670	0
302	20230920	155700	183710680	9670	9670	9670	9670	2
303	20230920	155600	183710680	9670	9670	9670	9670	0
304	20230920	155500	183710680	9670	9670	9670	9670	0
305	20230920	155400	183710680	9670	9670	9670	9670	0
306	20230920	155300	183710680	9670	9670	9670	9670	0
307	20230920	155200	183710680	9670	9670	9670	9670	0
308	20230920	155100	183710680	9670	9670	9670	9670	0
309	20230920	155000	183710680	9670	9670	9670	9670	0
310	20230920	154900	183710680	9670	9670	9670	9670	0
311	20230920	154800	183710680	9670	9670	9670	9670	0
312	20230920	154700	183710680	9670	9670	9670	9670	0
313	20230920	154600	183710680	9670	9670	9670	9670	0
314	20230920	154500	183710680	9670	9670	9670	9670	0
315	20230920	154400	183710680	9670	9670	9670	9670	0
316	20230920	154300	183710680	9670	9670	9670	9670	0
317	20230920	154200	183710680	9670	9670	9670	9670	0
318	20230920	154100	183710680	9670	9670	9670	9670	0
319	20230920	154000	183710680	9670	9670	9670	9670	0
320	20230920	153900	183710680	9670	9670	9670	9670	0
321	20230920	153800	183710680	9670	9670	9670	9670	0
322	20230920	153700	183710680	9670	9670	9670	9670	0
323	20230920	153600	183710680	9670	9670	9670	9670	0
324	20230920	153500	183710680	9670	9670	9670	9670	0
325	20230920	153400	183710680	9670	9670	9670	9670	0
326	20230920	153300	183710680	9670	9670	9670	9670	0
327	20230920	153200	183710680	9670	9670	9670	9670	0
328	20230920	153100	183710680	9670	9670	9670	9670	0
329	20230920	153000	183710680	9670	9670	9670	9670	0
330	20230920	152900	183710680	9670	9670	9670	9670	0
331	20230920	152800	183710680	9670	9670	9670	9670	0
332	20230920	152700	183710680	9670	9670	9670	9670	0
333	20230920	152600	183710680	9670	9670	9670	9670	0
334	20230920	152500	183710680	9670	9670	9670	9670	0
335	20230920	152400	183710680	9670	9670	9670	9670	0
336	20230920	152300	183710680	9670	9670	9670	9670	0
337	20230920	152200	183710680	9670	9670	9670	9670	0
338	20230920	152100	183710680	9670	9670	9670	9670	0
339	20230920	152000	183710680	9670	9670	9670	9670	0
340	20230920	151900	183710680	9670	9670	9670	9670	2
341	20230920	151800	183691340	9640	9650	9650	9640	52
342	20230920	151700	183189610	9670	9650	9670	9650	54
343	20230920	151600	182668470	9650	9650	9650	9650	74
344	20230920	151500	181954370	9670	9650	9670	9650	111
345	20230920	151400	180883180	9650	9650	9650	9650	52
346	20230920	151300	180381380	9670	9670	9670	9670	0
347	20230920	151200	180381380	9670	9650	9670	9650	53
348	20230920	151100	179869910	9640	9640	9640	9640	52
349	20230920	151000	179368630	9640	9640	9640	9640	52
350	20230920	150900	178867350	9640	9640	9640	9640	60
351	20230920	150800	178288950	9650	9640	9650	9640	55
352	20230920	150700	177758720	9640	9650	9650	9640	52
353	20230920	150600	177257380	9640	9650	9650	9640	55
354	20230920	150500	176727140	9640	9640	9640	9640	52
355	20230920	150400	176225860	9640	9640	9640	9640	52
356	20230920	150300	175724580	9640	9640	9640	9640	150
357	20230920	150200	174278580	9640	9650	9650	9640	52
358	20230920	150100	173777100	9640	9640	9650	9640	99
359	20230920	150000	172822540	9660	9640	9660	9640	144
360	20230920	145900	171434240	9640	9650	9650	9640	59
361	20230920	145800	170865380	9650	9650	9650	9650	104
362	20230920	145700	169861780	9650	9650	9650	9650	100
363	20230920	145600	168896780	9650	9650	9650	9650	101
364	20230920	145500	167922130	9650	9650	9650	9650	153
365	20230920	145400	166445680	9660	9650	9660	9650	59
366	20230920	145300	165876230	9650	9650	9650	9650	101
367	20230920	145200	164901580	9650	9650	9650	9650	52
368	20230920	145100	164399780	9650	9650	9650	9650	101
369	20230920	145000	163425130	9650	9650	9650	9650	107
370	20230920	144900	162392580	9650	9650	9650	9650	353
371	20230920	144800	158986130	9650	9650	9650	9650	101
372	20230920	144700	158011480	9650	9650	9650	9650	101
373	20230920	144600	157036830	9650	9650	9650	9650	88
374	20230920	144500	156187630	9650	9650	9650	9650	100
375	20230920	144400	155222630	9650	9650	9650	9650	101
376	20230920	144300	154247980	9650	9650	9650	9650	103
377	20230920	144200	153254030	9650	9650	9650	9650	72
378	20230920	144100	152559230	9650	9650	9650	9650	101
379	20230920	144000	151584580	9650	9650	9650	9650	105
380	20230920	143900	150571330	9650	9650	9650	9650	105
381	20230920	143800	149558080	9650	9650	9650	9650	101
382	20230920	143700	148583430	9650	9650	9650	9650	100
383	20230920	143600	147618430	9650	9650	9650	9650	101
384	20230920	143500	146643780	9650	9650	9650	9650	101
385	20230920	143400	145669130	9650	9650	9650	9650	101
386	20230920	143300	144694480	9650	9650	9650	9650	104
387	20230920	143200	143690880	9650	9650	9650	9650	76
388	20230920	143100	142957480	9650	9650	9650	9650	152
389	20230920	143000	141490680	9660	9660	9660	9660	20
390	20230920	142900	141297480	9650	9650	9650	9650	153
391	20230920	142800	139821030	9650	9650	9650	9650	107
392	20230920	142700	138788480	9650	9660	9660	9650	114
393	20230920	142600	137688280	9650	9650	9650	9650	100
394	20230920	142500	136723280	9650	9650	9650	9650	100
395	20230920	142400	135758280	9650	9650	9650	9650	101
396	20230920	142300	134783630	9650	9650	9650	9650	101
397	20230920	142200	133808980	9650	9650	9650	9650	52
398	20230920	142100	133307180	9650	9650	9650	9650	101
399	20230920	142000	132332530	9650	9650	9650	9650	109
400	20230920	141900	131280680	9650	9650	9650	9650	101
401	20230920	141800	130306030	9650	9650	9650	9650	101
402	20230920	141700	129331380	9650	9650	9650	9650	105
403	20230920	141600	128318130	9650	9650	9650	9650	100
404	20230920	141500	127353130	9650	9650	9650	9650	153
405	20230920	141400	125876680	9660	9650	9660	9650	50
406	20230920	141300	125394170	9650	9650	9650	9650	107
407	20230920	141200	124361620	9650	9650	9650	9650	104
408	20230920	141100	123358020	9650	9650	9650	9650	52
409	20230920	141000	122856220	9650	9650	9650	9650	153
410	20230920	140900	121379770	9650	9650	9650	9650	101
411	20230920	140800	120405120	9650	9640	9650	9640	107
412	20230920	140700	119373090	9640	9640	9640	9640	105
413	20230920	140600	118360890	9640	9640	9640	9640	101
414	20230920	140500	117387250	9640	9640	9640	9640	101
415	20230920	140400	116413610	9640	9640	9640	9640	101
416	20230920	140300	115439970	9640	9650	9650	9640	100
417	20230920	140200	114475120	9650	9650	9650	9650	52
418	20230920	140100	113973320	9650	9650	9650	9650	55
419	20230920	140000	113442570	9650	9650	9650	9650	60
420	20230920	135900	112863570	9650	9650	9650	9650	52
421	20230920	135800	112361770	9650	9650	9650	9650	52
422	20230920	135700	111859970	9650	9650	9650	9650	52
423	20230920	135600	111358170	9650	9650	9650	9650	52
424	20230920	135500	110856370	9650	9650	9650	9650	52
425	20230920	135400	110354570	9650	9650	9650	9650	52
426	20230920	135300	109852770	9650	9650	9650	9650	52
427	20230920	135200	109350970	9650	9650	9650	9650	1053
428	20230920	135100	99189520	9650	9650	9650	9650	103
429	20230920	135000	98195570	9650	9650	9650	9650	53
430	20230920	134900	97684120	9650	9650	9650	9650	52
431	20230920	134800	97182320	9650	9650	9650	9650	52
432	20230920	134700	96680520	9650	9650	9650	9650	52
433	20230920	134600	96178720	9650	9650	9650	9650	52
434	20230920	134500	95676920	9650	9650	9650	9650	52
435	20230920	134400	95175120	9650	9650	9650	9650	52
436	20230920	134300	94673320	9650	9650	9650	9650	0
437	20230920	134200	94673320	9650	9650	9650	9650	59
438	20230920	134100	94103970	9650	9650	9650	9650	0
439	20230920	134000	94103970	9650	9650	9650	9650	0
440	20230920	133900	94103970	9650	9650	9650	9650	3
441	20230920	133800	94075020	9650	9650	9650	9650	0
442	20230920	133700	94075020	9650	9650	9650	9650	0
443	20230920	133600	94075020	9650	9650	9650	9650	6
444	20230920	133500	94017120	9660	9660	9660	9660	0
445	20230920	133400	94017120	9660	9660	9660	9660	0
446	20230920	133300	94017120	9660	9660	9660	9660	0
447	20230920	133200	94017120	9660	9660	9660	9660	2
448	20230920	133100	93997800	9650	9650	9650	9650	1032
449	20230920	133000	84039000	9650	9650	9650	9650	0
450	20230920	132900	84039000	9650	9650	9650	9650	0
451	20230920	132800	84039000	9650	9650	9650	9650	0
452	20230920	132700	84039000	9650	9650	9650	9650	0
453	20230920	132600	84039000	9650	9650	9650	9650	0
454	20230920	132500	84039000	9650	9650	9650	9650	0
455	20230920	132400	84039000	9650	9650	9650	9650	15
456	20230920	132300	83894250	9650	9650	9650	9650	0
457	20230920	132200	83894250	9650	9650	9650	9650	0
458	20230920	132100	83894250	9650	9650	9650	9650	0
459	20230920	132000	83894250	9650	9650	9650	9650	0
460	20230920	131900	83894250	9650	9650	9650	9650	0
461	20230920	131800	83894250	9650	9650	9650	9650	3
462	20230920	131700	83865300	9650	9650	9650	9650	0
463	20230920	131600	83865300	9650	9650	9650	9650	0
464	20230920	131500	83865300	9650	9650	9650	9650	3
465	20230920	131400	83836350	9660	9660	9660	9660	0
466	20230920	131300	83836350	9660	9660	9660	9660	0
467	20230920	131200	83836350	9660	9660	9660	9660	0
468	20230920	131100	83836350	9660	9660	9660	9660	0
469	20230920	131000	83836350	9660	9660	9660	9660	0
470	20230920	130900	83836350	9660	9660	9660	9660	1
471	20230920	130800	83826690	9650	9650	9650	9650	0
472	20230920	130700	83826690	9650	9650	9650	9650	0
473	20230920	130600	83826690	9650	9650	9650	9650	0
474	20230920	130500	83826690	9650	9650	9650	9650	25
475	20230920	130400	83585440	9650	9650	9650	9650	0
476	20230920	130300	83585440	9650	9650	9650	9650	0
477	20230920	130200	83585440	9650	9650	9650	9650	0
478	20230920	130100	83585440	9650	9650	9650	9650	0
479	20230920	130000	83585440	9650	9650	9650	9650	0
480	20230920	125900	83585440	9650	9650	9650	9650	0
481	20230920	125800	83585440	9650	9650	9650	9650	0
482	20230920	125700	83585440	9650	9650	9650	9650	0
483	20230920	125600	83585440	9650	9650	9650	9650	0
484	20230920	125500	83585440	9650	9650	9650	9650	0
485	20230920	125400	83585440	9650	9650	9650	9650	0
486	20230920	125300	83585440	9650	9650	9650	9650	0
487	20230920	125200	83585440	9650	9650	9650	9650	0
488	20230920	125100	83585440	9650	9650	9650	9650	0
489	20230920	125000	83585440	9650	9650	9650	9650	0
490	20230920	124900	83585440	9650	9650	9650	9650	0
491	20230920	124800	83585440	9650	9650	9650	9650	0
492	20230920	124700	83585440	9650	9650	9650	9650	0
493	20230920	124600	83585440	9650	9650	9650	9650	0
494	20230920	124500	83585440	9650	9650	9650	9650	3
495	20230920	124400	83556490	9650	9650	9650	9650	1
496	20230920	124300	83546840	9650	9650	9650	9650	0
497	20230920	124200	83546840	9650	9650	9650	9650	1
498	20230920	124100	83537190	9650	9650	9650	9650	0
499	20230920	124000	83537190	9650	9650	9650	9650	0
500	20230920	123900	83537190	9650	9650	9650	9650	9
501	20230920	123800	83450340	9650	9650	9650	9650	0
502	20230920	123700	83450340	9650	9650	9650	9650	0
503	20230920	123600	83450340	9650	9650	9650	9650	0
504	20230920	123500	83450340	9650	9650	9650	9650	0
505	20230920	123400	83450340	9650	9650	9650	9650	3
506	20230920	123300	83421390	9650	9650	9650	9650	0
507	20230920	123200	83421390	9650	9650	9650	9650	14
508	20230920	123100	83286290	9650	9650	9650	9650	0
509	20230920	123000	83286290	9650	9650	9650	9650	0
510	20230920	122900	83286290	9650	9650	9650	9650	0
511	20230920	122800	83286290	9650	9650	9650	9650	0
512	20230920	122700	83286290	9650	9650	9650	9650	0
513	20230920	122600	83286290	9650	9650	9650	9650	14
514	20230920	122500	83151190	9650	9650	9650	9650	0
515	20230920	122400	83151190	9650	9650	9650	9650	0
516	20230920	122300	83151190	9650	9650	9650	9650	0
517	20230920	122200	83151190	9650	9650	9650	9650	4
518	20230920	122100	83112590	9650	9650	9650	9650	0
519	20230920	122000	83112590	9650	9650	9650	9650	13
520	20230920	121900	82987140	9650	9650	9650	9650	0
521	20230920	121800	82987140	9650	9650	9650	9650	0
522	20230920	121700	82987140	9650	9650	9650	9650	0
523	20230920	121600	82987140	9650	9650	9650	9650	0
524	20230920	121500	82987140	9650	9650	9650	9650	0
525	20230920	121400	82987140	9650	9650	9650	9650	0
526	20230920	121300	82987140	9650	9650	9650	9650	0
527	20230920	121200	82987140	9650	9650	9650	9650	0
528	20230920	121100	82987140	9650	9650	9650	9650	0
529	20230920	121000	82987140	9650	9650	9650	9650	0
530	20230920	120900	82987140	9650	9650	9650	9650	47
531	20230920	120800	82533590	9650	9650	9650	9650	0
532	20230920	120700	82533590	9650	9650	9650	9650	0
533	20230920	120600	82533590	9650	9650	9650	9650	0
534	20230920	120500	82533590	9650	9650	9650	9650	3
535	20230920	120400	82504640	9660	9660	9660	9660	1
536	20230920	120300	82494980	9660	9660	9660	9660	0
537	20230920	120200	82494980	9660	9660	9660	9660	0
538	20230920	120100	82494980	9660	9660	9660	9660	0
539	20230920	120000	82494980	9660	9660	9660	9660	0
540	20230920	115900	82494980	9660	9660	9660	9660	0
541	20230920	115800	82494980	9660	9660	9660	9660	0
542	20230920	115700	82494980	9660	9660	9660	9660	10
543	20230920	115600	82398380	9650	9650	9650	9650	0
544	20230920	115500	82398380	9650	9650	9650	9650	0
545	20230920	115400	82398380	9650	9650	9650	9650	0
546	20230920	115300	82398380	9650	9650	9650	9650	0
547	20230920	115200	82398380	9650	9650	9650	9650	0
548	20230920	115100	82398380	9650	9650	9650	9650	4
549	20230920	115000	82359780	9650	9650	9650	9650	0
550	20230920	114900	82359780	9650	9650	9650	9650	0
551	20230920	114800	82359780	9650	9650	9650	9650	0
552	20230920	114700	82359780	9650	9650	9650	9650	0
553	20230920	114600	82359780	9650	9650	9650	9650	103
554	20230920	114500	81365830	9650	9650	9650	9650	3
555	20230920	114400	81336880	9650	9650	9650	9650	0
556	20230920	114300	81336880	9650	9650	9650	9650	3
557	20230920	114200	81307930	9650	9650	9650	9650	3
558	20230920	114100	81278980	9650	9650	9650	9650	0
559	20230920	114000	81278980	9650	9650	9650	9650	0
560	20230920	113900	81278980	9650	9650	9650	9650	6
561	20230920	113800	81221080	9660	9660	9660	9660	0
562	20230920	113700	81221080	9660	9660	9660	9660	0
563	20230920	113600	81221080	9660	9660	9660	9660	0
564	20230920	113500	81221080	9660	9660	9660	9660	0
565	20230920	113400	81221080	9660	9660	9660	9660	0
566	20230920	113300	81221080	9660	9660	9660	9660	0
567	20230920	113200	81221080	9660	9660	9660	9660	0
568	20230920	113100	81221080	9660	9660	9660	9660	1
569	20230920	113000	81211420	9660	9660	9660	9660	0
570	20230920	112900	81211420	9660	9660	9660	9660	1
571	20230920	112800	81201760	9650	9650	9650	9650	0
572	20230920	112700	81201760	9650	9650	9650	9650	5
573	20230920	112600	81153510	9650	9650	9650	9650	0
574	20230920	112500	81153510	9650	9650	9650	9650	0
575	20230920	112400	81153510	9650	9650	9650	9650	0
576	20230920	112300	81153510	9650	9650	9650	9650	0
577	20230920	112200	81153510	9650	9650	9650	9650	0
578	20230920	112100	81153510	9650	9650	9650	9650	0
579	20230920	112000	81153510	9650	9650	9650	9650	0
580	20230920	111900	81153510	9650	9650	9650	9650	0
581	20230920	111800	81153510	9650	9650	9650	9650	503
582	20230920	111700	76299560	9650	9650	9650	9650	10
583	20230920	111600	76203060	9650	9650	9650	9650	20
584	20230920	111500	76010060	9650	9650	9650	9650	0
585	20230920	111400	76010060	9650	9650	9650	9650	503
586	20230920	111300	71156110	9640	9640	9640	9640	3
587	20230920	111200	71127190	9650	9650	9650	9650	0
588	20230920	111100	71127190	9650	9650	9650	9650	15
589	20230920	111000	70982440	9650	9650	9650	9650	1
590	20230920	110900	70972790	9650	9650	9650	9650	0
591	20230920	110800	70972790	9650	9650	9650	9650	10
592	20230920	110700	70876290	9650	9660	9660	9650	5092
593	20230920	110600	21704440	9660	9660	9660	9660	0
594	20230920	110500	21704440	9660	9660	9660	9660	3
595	20230920	110400	21675460	9660	9660	9660	9660	60
596	20230920	110300	21095860	9660	9660	9660	9660	0
597	20230920	110200	21095860	9660	9660	9660	9660	0
598	20230920	110100	21095860	9660	9660	9660	9660	57
599	20230920	110000	20545240	9660	9660	9660	9660	0
600	20230920	105900	20545240	9660	9660	9660	9660	66
601	20230920	105800	19907680	9660	9660	9660	9660	0
602	20230920	105700	19907680	9660	9660	9660	9660	60
603	20230920	105600	19328080	9660	9660	9660	9660	0
604	20230920	105500	19328080	9660	9660	9660	9660	0
605	20230920	105400	19328080	9660	9660	9660	9660	4
606	20230920	105300	19289440	9660	9660	9660	9660	0
607	20230920	105200	19289440	9660	9660	9660	9660	0
608	20230920	105100	19289440	9660	9670	9670	9660	7
609	20230920	105000	19221790	9660	9660	9660	9660	0
610	20230920	104900	19221790	9660	9660	9660	9660	0
611	20230920	104800	19221790	9660	9660	9660	9660	0
612	20230920	104700	19221790	9660	9660	9660	9660	0
613	20230920	104600	19221790	9660	9660	9660	9660	0
614	20230920	104500	19221790	9660	9660	9660	9660	0
615	20230920	104400	19221790	9660	9660	9660	9660	0
616	20230920	104300	19221790	9660	9660	9660	9660	0
617	20230920	104200	19221790	9660	9660	9660	9660	0
618	20230920	104100	19221790	9660	9660	9660	9660	0
619	20230920	104000	19221790	9660	9660	9660	9660	0
620	20230920	103900	19221790	9660	9660	9660	9660	4
621	20230920	103800	19183150	9660	9660	9660	9660	7
622	20230920	103700	19115530	9660	9660	9660	9660	0
623	20230920	103600	19115530	9660	9660	9660	9660	3
624	20230920	103500	19086550	9660	9660	9660	9660	0
625	20230920	103400	19086550	9660	9660	9660	9660	5
626	20230920	103300	19038250	9660	9660	9660	9660	0
627	20230920	103200	19038250	9660	9660	9660	9660	0
628	20230920	103100	19038250	9660	9660	9660	9660	0
629	20230920	103000	19038250	9660	9660	9660	9660	0
630	20230920	102900	19038250	9660	9660	9660	9660	0
631	20230920	102800	19038250	9660	9660	9660	9660	0
632	20230920	102700	19038250	9660	9660	9660	9660	0
633	20230920	102600	19038250	9660	9660	9660	9660	5
634	20230920	102500	18989950	9660	9660	9660	9660	8
635	20230920	102400	18912670	9660	9660	9660	9660	3
636	20230920	102300	18883690	9660	9660	9660	9660	4
637	20230920	102200	18845050	9660	9660	9660	9660	0
638	20230920	102100	18845050	9660	9660	9660	9660	0
639	20230920	102000	18845050	9660	9660	9660	9660	0
640	20230920	101900	18845050	9660	9660	9660	9660	0
641	20230920	101800	18845050	9660	9660	9660	9660	3
642	20230920	101700	18816070	9670	9670	9670	9670	0
643	20230920	101600	18816070	9670	9670	9670	9670	0
644	20230920	101500	18816070	9670	9670	9670	9670	1
645	20230920	101400	18806400	9660	9660	9660	9660	0
646	20230920	101300	18806400	9660	9660	9660	9660	0
647	20230920	101200	18806400	9660	9660	9660	9660	4
648	20230920	101100	18767760	9660	9660	9660	9660	7
649	20230920	101000	18700140	9660	9660	9660	9660	4
650	20230920	100900	18661500	9660	9660	9660	9660	0
651	20230920	100800	18661500	9660	9660	9660	9660	0
652	20230920	100700	18661500	9660	9660	9660	9660	3
653	20230920	100600	18632520	9660	9660	9660	9660	4
654	20230920	100500	18593880	9660	9660	9660	9660	3
655	20230920	100400	18564900	9670	9670	9670	9670	1
656	20230920	100300	18555230	9670	9670	9670	9670	0
657	20230920	100200	18555230	9670	9670	9670	9670	0
658	20230920	100100	18555230	9670	9670	9670	9670	0
659	20230920	100000	18555230	9670	9670	9670	9670	0
660	20230920	095900	18555230	9670	9670	9670	9670	0
661	20230920	095800	18555230	9670	9670	9670	9670	0
662	20230920	095700	18555230	9670	9670	9670	9670	0
663	20230920	095600	18555230	9670	9670	9670	9670	0
664	20230920	095500	18555230	9670	9670	9670	9670	0
665	20230920	095400	18555230	9670	9670	9670	9670	0
666	20230920	095300	18555230	9670	9670	9670	9670	0
667	20230920	095200	18555230	9670	9670	9670	9670	0
668	20230920	095100	18555230	9670	9670	9670	9670	0
669	20230920	095000	18555230	9670	9670	9670	9670	0
670	20230920	094900	18555230	9670	9670	9670	9670	0
671	20230920	094800	18555230	9670	9670	9670	9670	500
672	20230920	094700	13720230	9670	9670	9670	9670	200
673	20230920	094600	11786230	9660	9660	9660	9660	0
674	20230920	094500	11786230	9660	9660	9660	9660	0
675	20230920	094400	11786230	9660	9660	9660	9660	0
676	20230920	094300	11786230	9660	9660	9660	9660	0
677	20230920	094200	11786230	9660	9660	9660	9660	0
678	20230920	094100	11786230	9660	9660	9660	9660	101
679	20230920	094000	10810570	9660	9670	9670	9660	33
680	20230920	093900	10491690	9670	9670	9670	9670	20
681	20230920	093800	10298290	9680	9680	9680	9680	0
682	20230920	093700	10298290	9680	9680	9680	9680	0
683	20230920	093600	10298290	9680	9680	9680	9680	1
684	20230920	093500	10288610	9680	9680	9680	9680	0
685	20230920	093400	10288610	9680	9680	9680	9680	0
686	20230920	093300	10288610	9680	9680	9680	9680	0
687	20230920	093200	10288610	9680	9680	9680	9680	2
688	20230920	093100	10269250	9670	9670	9670	9670	0
689	20230920	093000	10269250	9670	9670	9670	9670	2
690	20230920	092900	10249910	9670	9670	9670	9670	0
691	20230920	092800	10249910	9670	9670	9670	9670	0
692	20230920	092700	10249910	9670	9670	9670	9670	1
693	20230920	092600	10240240	9670	9670	9670	9670	3
694	20230920	092500	10211230	9670	9670	9670	9670	0
695	20230920	092400	10211230	9670	9670	9670	9670	3
696	20230920	092300	10182220	9670	9670	9670	9670	0
697	20230920	092200	10182220	9670	9670	9670	9670	4
698	20230920	092100	10143540	9680	9680	9680	9680	2
699	20230920	092000	10124180	9660	9660	9660	9660	0
700	20230920	091900	10124180	9660	9660	9660	9660	0
701	20230920	091800	10124180	9660	9660	9660	9660	4
702	20230920	091700	10085540	9660	9680	9680	9660	23
703	20230920	091600	9862950	9680	9680	9680	9680	0
704	20230920	091500	9862950	9680	9680	9680	9680	0
705	20230920	091400	9862950	9680	9680	9680	9680	1
706	20230920	091300	9853270	9660	9660	9660	9660	4
707	20230920	091200	9814630	9660	9660	9660	9660	0
708	20230920	091100	9814630	9660	9660	9660	9660	0
709	20230920	091000	9814630	9660	9660	9660	9660	0
710	20230920	090900	9814630	9660	9660	9660	9660	0
711	20230920	090800	9814630	9660	9670	9670	9660	3
712	20230920	090700	9785630	9660	9660	9660	9660	0
713	20230920	090600	9785630	9660	9660	9660	9660	0
714	20230920	090500	9785630	9660	9660	9660	9660	0
715	20230920	090400	9785630	9660	9660	9660	9660	0
716	20230920	090300	9785630	9660	9660	9660	9660	3
717	20230920	090200	9756650	9660	9680	9680	9660	6
718	20230920	090100	9698640	9660	9660	9660	9660	0
719	20230920	090000	9698640	9660	9660	9660	9660	1004