KissMeData/120030/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	195900	242949300	97300	97300	97300	97300	30
3	20230925	195800	242949300	97300	97300	97300	97300	0
4	20230925	195700	242949300	97300	97300	97300	97300	0
5	20230925	195600	242949300	97300	97300	97300	97300	0
6	20230925	195500	242949300	97300	97300	97300	97300	0
7	20230925	195400	242949300	97300	97300	97300	97300	0
8	20230925	195300	242949300	97300	97300	97300	97300	0
9	20230925	195200	242949300	97300	97300	97300	97300	0
10	20230925	195100	242949300	97300	97300	97300	97300	0
11	20230925	195000	242949300	97300	97300	97300	97300	0
12	20230925	194900	242949300	97300	97300	97300	97300	0
13	20230925	194800	242949300	97300	97300	97300	97300	0
14	20230925	194700	242949300	97300	97300	97300	97300	0
15	20230925	194600	242949300	97300	97300	97300	97300	0
16	20230925	194500	242949300	97300	97300	97300	97300	0
17	20230925	194400	242949300	97300	97300	97300	97300	0
18	20230925	194300	242949300	97300	97300	97300	97300	0
19	20230925	194200	242949300	97300	97300	97300	97300	0
20	20230925	194100	242949300	97300	97300	97300	97300	0
21	20230925	194000	242949300	97300	97300	97300	97300	0
22	20230925	193900	242949300	97300	97300	97300	97300	0
23	20230925	193800	242949300	97300	97300	97300	97300	0
24	20230925	193700	242949300	97300	97300	97300	97300	0
25	20230925	193600	242949300	97300	97300	97300	97300	0
26	20230925	193500	242949300	97300	97300	97300	97300	0
27	20230925	193400	242949300	97300	97300	97300	97300	0
28	20230925	193300	242949300	97300	97300	97300	97300	0
29	20230925	193200	242949300	97300	97300	97300	97300	0
30	20230925	193100	242949300	97300	97300	97300	97300	0
31	20230925	193000	242949300	97300	97300	97300	97300	0
32	20230925	192900	242949300	97300	97300	97300	97300	30
33	20230925	192800	242949300	97300	97300	97300	97300	0
34	20230925	192700	242949300	97300	97300	97300	97300	0
35	20230925	192600	242949300	97300	97300	97300	97300	0
36	20230925	192500	242949300	97300	97300	97300	97300	0
37	20230925	192400	242949300	97300	97300	97300	97300	0
38	20230925	192300	242949300	97300	97300	97300	97300	0
39	20230925	192200	242949300	97300	97300	97300	97300	0
40	20230925	192100	242949300	97300	97300	97300	97300	0
41	20230925	192000	242949300	97300	97300	97300	97300	0
42	20230925	191900	242949300	97300	97300	97300	97300	0
43	20230925	191800	242949300	97300	97300	97300	97300	0
44	20230925	191700	242949300	97300	97300	97300	97300	0
45	20230925	191600	242949300	97300	97300	97300	97300	0
46	20230925	191500	242949300	97300	97300	97300	97300	0
47	20230925	191400	242949300	97300	97300	97300	97300	0
48	20230925	191300	242949300	97300	97300	97300	97300	0
49	20230925	191200	242949300	97300	97300	97300	97300	0
50	20230925	191100	242949300	97300	97300	97300	97300	0
51	20230925	191000	242949300	97300	97300	97300	97300	0
52	20230925	190900	242949300	97300	97300	97300	97300	0
53	20230925	190800	242949300	97300	97300	97300	97300	0
54	20230925	190700	242949300	97300	97300	97300	97300	0
55	20230925	190600	242949300	97300	97300	97300	97300	0
56	20230925	190500	242949300	97300	97300	97300	97300	0
57	20230925	190400	242949300	97300	97300	97300	97300	0
58	20230925	190300	242949300	97300	97300	97300	97300	0
59	20230925	190200	242949300	97300	97300	97300	97300	0
60	20230925	190100	242949300	97300	97300	97300	97300	0
61	20230925	190000	242949300	97300	97300	97300	97300	0
62	20230925	185900	242949300	97300	97300	97300	97300	30
63	20230925	185800	242949300	97300	97300	97300	97300	0
64	20230925	185700	242949300	97300	97300	97300	97300	0
65	20230925	185600	242949300	97300	97300	97300	97300	0
66	20230925	185500	242949300	97300	97300	97300	97300	0
67	20230925	185400	242949300	97300	97300	97300	97300	0
68	20230925	185300	242949300	97300	97300	97300	97300	0
69	20230925	185200	242949300	97300	97300	97300	97300	0
70	20230925	185100	242949300	97300	97300	97300	97300	0
71	20230925	185000	242949300	97300	97300	97300	97300	0
72	20230925	184900	242949300	97300	97300	97300	97300	0
73	20230925	184800	242949300	97300	97300	97300	97300	0
74	20230925	184700	242949300	97300	97300	97300	97300	0
75	20230925	184600	242949300	97300	97300	97300	97300	0
76	20230925	184500	242949300	97300	97300	97300	97300	0
77	20230925	184400	242949300	97300	97300	97300	97300	0
78	20230925	184300	242949300	97300	97300	97300	97300	0
79	20230925	184200	242949300	97300	97300	97300	97300	0
80	20230925	184100	242949300	97300	97300	97300	97300	0
81	20230925	184000	242949300	97300	97300	97300	97300	0
82	20230925	183900	242949300	97300	97300	97300	97300	0
83	20230925	183800	242949300	97300	97300	97300	97300	0
84	20230925	183700	242949300	97300	97300	97300	97300	0
85	20230925	183600	242949300	97300	97300	97300	97300	0
86	20230925	183500	242949300	97300	97300	97300	97300	0
87	20230925	183400	242949300	97300	97300	97300	97300	0
88	20230925	183300	242949300	97300	97300	97300	97300	0
89	20230925	183200	242949300	97300	97300	97300	97300	0
90	20230925	183100	242949300	97300	97300	97300	97300	0
91	20230925	183000	242949300	97300	97300	97300	97300	0
92	20230925	182900	242949300	97300	97300	97300	97300	30
93	20230925	182800	242949300	97300	97300	97300	97300	0
94	20230925	182700	242949300	97300	97300	97300	97300	0
95	20230925	182600	242949300	97300	97300	97300	97300	0
96	20230925	182500	242949300	97300	97300	97300	97300	0
97	20230925	182400	242949300	97300	97300	97300	97300	0
98	20230925	182300	242949300	97300	97300	97300	97300	0
99	20230925	182200	242949300	97300	97300	97300	97300	0
100	20230925	182100	242949300	97300	97300	97300	97300	0
101	20230925	182000	242949300	97300	97300	97300	97300	0
102	20230925	181900	242949300	97300	97300	97300	97300	0
103	20230925	181800	242949300	97300	97300	97300	97300	0
104	20230925	181700	242949300	97300	97300	97300	97300	0
105	20230925	181600	242949300	97300	97300	97300	97300	0
106	20230925	181500	242949300	97300	97300	97300	97300	0
107	20230925	181400	242949300	97300	97300	97300	97300	0
108	20230925	181300	242949300	97300	97300	97300	97300	0
109	20230925	181200	242949300	97300	97300	97300	97300	0
110	20230925	181100	242949300	97300	97300	97300	97300	0
111	20230925	181000	242949300	97300	97300	97300	97300	0
112	20230925	180900	242949300	97300	97300	97300	97300	0
113	20230925	180800	242949300	97300	97300	97300	97300	0
114	20230925	180700	242949300	97300	97300	97300	97300	0
115	20230925	180600	242949300	97300	97300	97300	97300	0
116	20230925	180500	242949300	97300	97300	97300	97300	0
117	20230925	180400	242949300	97300	97300	97300	97300	0
118	20230925	180300	242949300	97300	97300	97300	97300	0
119	20230925	180200	242949300	97300	97300	97300	97300	0
120	20230925	180100	242949300	97300	97300	97300	97300	0
121	20230925	180000	242949300	97300	97300	97300	97300	0
122	20230925	175900	242949300	97300	97300	97300	97300	30
123	20230925	175800	242949300	97300	97300	97300	97300	0
124	20230925	175700	242949300	97300	97300	97300	97300	0
125	20230925	175600	242949300	97300	97300	97300	97300	0
126	20230925	175500	242949300	97300	97300	97300	97300	0
127	20230925	175400	242949300	97300	97300	97300	97300	0
128	20230925	175300	242949300	97300	97300	97300	97300	0
129	20230925	175200	242949300	97300	97300	97300	97300	0
130	20230925	175100	242949300	97300	97300	97300	97300	0
131	20230925	175000	242949300	97300	97300	97300	97300	0
132	20230925	174900	242949300	97300	97300	97300	97300	0
133	20230925	174800	242949300	97300	97300	97300	97300	0
134	20230925	174700	242949300	97300	97300	97300	97300	0
135	20230925	174600	242949300	97300	97300	97300	97300	0
136	20230925	174500	242949300	97300	97300	97300	97300	0
137	20230925	174400	242949300	97300	97300	97300	97300	0
138	20230925	174300	242949300	97300	97300	97300	97300	0
139	20230925	174200	242949300	97300	97300	97300	97300	0
140	20230925	174100	242949300	97300	97300	97300	97300	0
141	20230925	174000	242949300	97300	97300	97300	97300	0
142	20230925	173900	242949300	97300	97300	97300	97300	0
143	20230925	173800	242949300	97300	97300	97300	97300	0
144	20230925	173700	242949300	97300	97300	97300	97300	0
145	20230925	173600	242949300	97300	97300	97300	97300	0
146	20230925	173500	242949300	97300	97300	97300	97300	0
147	20230925	173400	242949300	97300	97300	97300	97300	0
148	20230925	173300	242949300	97300	97300	97300	97300	0
149	20230925	173200	242949300	97300	97300	97300	97300	0
150	20230925	173100	242949300	97300	97300	97300	97300	0
151	20230925	173000	242949300	97300	97300	97300	97300	0
152	20230925	172900	242949300	97300	97300	97300	97300	30
153	20230925	172800	242949300	97300	97300	97300	97300	0
154	20230925	172700	242949300	97300	97300	97300	97300	0
155	20230925	172600	242949300	97300	97300	97300	97300	0
156	20230925	172500	242949300	97300	97300	97300	97300	0
157	20230925	172400	242949300	97300	97300	97300	97300	0
158	20230925	172300	242949300	97300	97300	97300	97300	0
159	20230925	172200	242949300	97300	97300	97300	97300	0
160	20230925	172100	242949300	97300	97300	97300	97300	0
161	20230925	172000	242949300	97300	97300	97300	97300	0
162	20230925	171900	242949300	97300	97300	97300	97300	0
163	20230925	171800	242949300	97300	97300	97300	97300	0
164	20230925	171700	242949300	97300	97300	97300	97300	0
165	20230925	171600	242949300	97300	97300	97300	97300	0
166	20230925	171500	242949300	97300	97300	97300	97300	0
167	20230925	171400	242949300	97300	97300	97300	97300	0
168	20230925	171300	242949300	97300	97300	97300	97300	0
169	20230925	171200	242949300	97300	97300	97300	97300	0
170	20230925	171100	242949300	97300	97300	97300	97300	0
171	20230925	171000	242949300	97300	97300	97300	97300	0
172	20230925	170900	242949300	97300	97300	97300	97300	0
173	20230925	170800	242949300	97300	97300	97300	97300	0
174	20230925	170700	242949300	97300	97300	97300	97300	0
175	20230925	170600	242949300	97300	97300	97300	97300	0
176	20230925	170500	242949300	97300	97300	97300	97300	0
177	20230925	170400	242949300	97300	97300	97300	97300	0
178	20230925	170300	242949300	97300	97300	97300	97300	0
179	20230925	170200	242949300	97300	97300	97300	97300	0
180	20230925	170100	242949300	97300	97300	97300	97300	0
181	20230925	170000	242949300	97300	97300	97300	97300	0
182	20230925	165900	242949300	97300	97300	97300	97300	30
183	20230925	165800	242949300	97300	97300	97300	97300	0
184	20230925	165700	242949300	97300	97300	97300	97300	0
185	20230925	165600	242949300	97300	97300	97300	97300	0
186	20230925	165500	242949300	97300	97300	97300	97300	0
187	20230925	165400	242949300	97300	97300	97300	97300	0
188	20230925	165300	242949300	97300	97300	97300	97300	0
189	20230925	165200	242949300	97300	97300	97300	97300	0
190	20230925	165100	242949300	97300	97300	97300	97300	0
191	20230925	165000	242949300	97300	97300	97300	97300	0
192	20230925	164900	242949300	97300	97300	97300	97300	0
193	20230925	164800	242949300	97300	97300	97300	97300	0
194	20230925	164700	242949300	97300	97300	97300	97300	0
195	20230925	164600	242949300	97300	97300	97300	97300	0
196	20230925	164500	242949300	97300	97300	97300	97300	0
197	20230925	164400	242949300	97300	97300	97300	97300	0
198	20230925	164300	242949300	97300	97300	97300	97300	0
199	20230925	164200	242949300	97300	97300	97300	97300	0
200	20230925	164100	242949300	97300	97300	97300	97300	0
201	20230925	164000	242949300	97300	97300	97300	97300	0
202	20230925	163900	242949300	97300	97300	97300	97300	0
203	20230925	163800	242949300	97300	97300	97300	97300	0
204	20230925	163700	242949300	97300	97300	97300	97300	0
205	20230925	163600	242949300	97300	97300	97300	97300	0
206	20230925	163500	242949300	97300	97300	97300	97300	0
207	20230925	163400	242949300	97300	97300	97300	97300	0
208	20230925	163300	242949300	97300	97300	97300	97300	0
209	20230925	163200	242949300	97300	97300	97300	97300	0
210	20230925	163100	242949300	97300	97300	97300	97300	0
211	20230925	163000	242949300	97300	97300	97300	97300	0
212	20230925	162900	242949300	97300	97300	97300	97300	30
213	20230925	162800	242949300	97300	97300	97300	97300	0
214	20230925	162700	242949300	97300	97300	97300	97300	0
215	20230925	162600	242949300	97300	97300	97300	97300	0
216	20230925	162500	242949300	97300	97300	97300	97300	0
217	20230925	162400	242949300	97300	97300	97300	97300	0
218	20230925	162300	242949300	97300	97300	97300	97300	0
219	20230925	162200	242949300	97300	97300	97300	97300	0
220	20230925	162100	242949300	97300	97300	97300	97300	0
221	20230925	162000	242949300	97300	97300	97300	97300	0
222	20230925	161900	242949300	97300	97300	97300	97300	0
223	20230925	161800	242949300	97300	97300	97300	97300	0
224	20230925	161700	242949300	97300	97300	97300	97300	0
225	20230925	161600	242949300	97300	97300	97300	97300	0
226	20230925	161500	242949300	97300	97300	97300	97300	0
227	20230925	161400	242949300	97300	97300	97300	97300	0
228	20230925	161300	242949300	97300	97300	97300	97300	0
229	20230925	161200	242949300	97300	97300	97300	97300	0
230	20230925	161100	242949300	97300	97300	97300	97300	0
231	20230925	161000	242949300	97300	97300	97300	97300	0
232	20230925	160900	242949300	97300	97300	97300	97300	0
233	20230925	160800	242949300	97300	97300	97300	97300	0
234	20230925	160700	242949300	97300	97300	97300	97300	0
235	20230925	160600	242949300	97300	97300	97300	97300	0
236	20230925	160500	242949300	97300	97300	97300	97300	0
237	20230925	160400	242949300	97300	97300	97300	97300	0
238	20230925	160300	242949300	97300	97300	97300	97300	0
239	20230925	160200	242949300	97300	97300	97300	97300	0
240	20230925	160100	242949300	97300	97300	97300	97300	0
241	20230925	160000	242949300	97300	97300	97300	97300	0
242	20230925	155900	242949300	97300	97300	97300	97300	30
243	20230925	155800	242949300	97300	97300	97300	97300	0
244	20230925	155700	242949300	97300	97300	97300	97300	0
245	20230925	155600	242949300	97300	97300	97300	97300	0
246	20230925	155500	242949300	97300	97300	97300	97300	0
247	20230925	155400	242949300	97300	97300	97300	97300	0
248	20230925	155300	242949300	97300	97300	97300	97300	0
249	20230925	155200	242949300	97300	97300	97300	97300	0
250	20230925	155100	242949300	97300	97300	97300	97300	0
251	20230925	155000	242949300	97300	97300	97300	97300	0
252	20230925	154900	242949300	97300	97300	97300	97300	0
253	20230925	154800	242949300	97300	97300	97300	97300	0
254	20230925	154700	242949300	97300	97300	97300	97300	0
255	20230925	154600	242949300	97300	97300	97300	97300	0
256	20230925	154500	242949300	97300	97300	97300	97300	0
257	20230925	154400	242949300	97300	97300	97300	97300	0
258	20230925	154300	242949300	97300	97300	97300	97300	0
259	20230925	154200	242949300	97300	97300	97300	97300	0
260	20230925	154100	242949300	97300	97300	97300	97300	0
261	20230925	154000	242949300	97300	97300	97300	97300	0
262	20230925	153900	242949300	97300	97300	97300	97300	0
263	20230925	153800	242949300	97300	97300	97300	97300	0
264	20230925	153700	242949300	97300	97300	97300	97300	0
265	20230925	153600	242949300	97300	97300	97300	97300	0
266	20230925	153500	242949300	97300	97300	97300	97300	0
267	20230925	153400	242949300	97300	97300	97300	97300	0
268	20230925	153300	242949300	97300	97300	97300	97300	0
269	20230925	153200	242949300	97300	97300	97300	97300	0
270	20230925	153100	242949300	97300	97300	97300	97300	0
271	20230925	153000	242949300	97300	97300	97300	97300	30
272	20230925	152900	240030300	97300	97300	97300	97300	0
273	20230925	152800	240030300	97300	97300	97300	97300	0
274	20230925	152700	240030300	97300	97300	97300	97300	0
275	20230925	152600	240030300	97300	97300	97300	97300	0
276	20230925	152500	240030300	97300	97300	97300	97300	0
277	20230925	152400	240030300	97300	97300	97300	97300	0
278	20230925	152300	240030300	97300	97300	97300	97300	0
279	20230925	152200	240030300	97300	97300	97300	97300	0
280	20230925	152100	240030300	97300	97300	97300	97300	0
281	20230925	152000	240030300	97300	97300	97300	97300	0
282	20230925	151900	240030300	97300	97300	97300	97300	0
283	20230925	151800	240030300	97300	97300	97300	97300	0
284	20230925	151700	240030300	97300	96700	97300	96600	78
285	20230925	151600	232484300	96700	96800	96800	96700	74
286	20230925	151500	225327500	96700	96800	96800	96700	53
287	20230925	151400	220198500	96800	96900	96900	96800	22
288	20230925	151300	218067200	96900	96900	96900	96900	27
289	20230925	151200	215450900	96900	96900	96900	96900	0
290	20230925	151100	215450900	96900	97000	97000	96900	15
291	20230925	151000	213996500	97000	97100	97100	97000	9
292	20230925	150900	213123400	97200	97200	97200	97200	0
293	20230925	150800	213123400	97200	97200	97200	97200	0
294	20230925	150700	213123400	97200	97200	97200	97200	0
295	20230925	150600	213123400	97200	97200	97200	97200	0
296	20230925	150500	213123400	97200	97200	97200	97200	0
297	20230925	150400	213123400	97200	97200	97200	97200	1
298	20230925	150300	213026200	97400	97400	97400	97400	0
299	20230925	150200	213026200	97400	97400	97400	97400	0
300	20230925	150100	213026200	97400	97400	97400	97400	0
301	20230925	150000	213026200	97400	97400	97400	97400	0
302	20230925	145900	213026200	97400	97400	97400	97400	0
303	20230925	145800	213026200	97400	97400	97400	97400	0
304	20230925	145700	213026200	97400	97400	97400	97400	0
305	20230925	145600	213026200	97400	97400	97400	97400	0
306	20230925	145500	213026200	97400	97400	97400	97400	0
307	20230925	145400	213026200	97400	97400	97400	97400	0
308	20230925	145300	213026200	97400	97400	97400	97400	0
309	20230925	145200	213026200	97400	97400	97400	97400	0
310	20230925	145100	213026200	97400	97400	97400	97400	2
311	20230925	145000	212831400	97400	97300	97400	97300	16
312	20230925	144900	211274300	97400	97400	97400	97400	0
313	20230925	144800	211274300	97400	97400	97400	97400	0
314	20230925	144700	211274300	97400	97400	97400	97400	0
315	20230925	144600	211274300	97400	97400	97400	97400	0
316	20230925	144500	211274300	97400	97400	97400	97400	0
317	20230925	144400	211274300	97400	97400	97400	97400	2
318	20230925	144300	211079500	97000	97000	97000	97000	2
319	20230925	144200	210885500	97000	97000	97000	97000	0
320	20230925	144100	210885500	97000	97000	97000	97000	0
321	20230925	144000	210885500	97000	97000	97000	97000	1
322	20230925	143900	210788500	96900	96900	96900	96900	18
323	20230925	143800	209044300	97300	97300	97300	97300	0
324	20230925	143700	209044300	97300	97300	97300	97300	0
325	20230925	143600	209044300	97300	97300	97300	97300	0
326	20230925	143500	209044300	97300	97300	97300	97300	0
327	20230925	143400	209044300	97300	97300	97300	97300	0
328	20230925	143300	209044300	97300	97300	97300	97300	0
329	20230925	143200	209044300	97300	97300	97300	97300	0
330	20230925	143100	209044300	97300	97300	97300	97300	10
331	20230925	143000	208071300	97500	97500	97500	97500	0
332	20230925	142900	208071300	97500	97500	97500	97500	0
333	20230925	142800	208071300	97500	97500	97500	97500	0
334	20230925	142700	208071300	97500	97500	97500	97500	0
335	20230925	142600	208071300	97500	97500	97500	97500	0
336	20230925	142500	208071300	97500	97500	97500	97500	1
337	20230925	142400	207973800	97500	97500	97500	97500	3
338	20230925	142300	207681300	97500	97500	97500	97500	0
339	20230925	142200	207681300	97500	97500	97500	97500	0
340	20230925	142100	207681300	97500	97500	97500	97500	0
341	20230925	142000	207681300	97500	97500	97500	97500	0
342	20230925	141900	207681300	97500	97500	97500	97500	0
343	20230925	141800	207681300	97500	97500	97500	97500	2
344	20230925	141700	207486300	97000	97500	97500	97000	8
345	20230925	141600	206708800	96900	96900	96900	96900	0
346	20230925	141500	206708800	96900	96900	96900	96900	1
347	20230925	141400	206611900	96900	97100	97100	96900	319
348	20230925	141300	175685900	97100	97100	97100	97100	0
349	20230925	141200	175685900	97100	97100	97100	97100	0
350	20230925	141100	175685900	97100	97100	97100	97100	0
351	20230925	141000	175685900	97100	97100	97100	97100	0
352	20230925	140900	175685900	97100	97200	97200	97100	50
353	20230925	140800	170829000	97200	97200	97200	97200	20
354	20230925	140700	168885000	97200	97300	97300	97200	60
355	20230925	140600	163050700	97400	97400	97400	97400	0
356	20230925	140500	163050700	97400	97400	97400	97400	0
357	20230925	140400	163050700	97400	97400	97400	97400	0
358	20230925	140300	163050700	97400	97400	97400	97400	2
359	20230925	140200	162855900	97400	97400	97400	97400	0
360	20230925	140100	162855900	97400	97400	97400	97400	1
361	20230925	140000	162758500	97300	97300	97300	97300	0
362	20230925	135900	162758500	97300	97300	97300	97300	0
363	20230925	135800	162758500	97300	97300	97300	97300	0
364	20230925	135700	162758500	97300	97300	97300	97300	0
365	20230925	135600	162758500	97300	97300	97300	97300	0
366	20230925	135500	162758500	97300	97300	97300	97300	0
367	20230925	135400	162758500	97300	97300	97300	97300	0
368	20230925	135300	162758500	97300	97300	97300	97300	0
369	20230925	135200	162758500	97300	97300	97300	97300	0
370	20230925	135100	162758500	97300	97300	97300	97300	0
371	20230925	135000	162758500	97300	97300	97300	97300	8
372	20230925	134900	161980100	97400	97400	97400	97400	0
373	20230925	134800	161980100	97400	97400	97400	97400	0
374	20230925	134700	161980100	97400	97400	97400	97400	0
375	20230925	134600	161980100	97400	97400	97400	97400	13
376	20230925	134500	160713900	97400	97400	97400	97400	0
377	20230925	134400	160713900	97400	97400	97400	97400	1
378	20230925	134300	160616500	97500	97500	97500	97500	0
379	20230925	134200	160616500	97500	97500	97500	97500	0
380	20230925	134100	160616500	97500	97500	97500	97500	0
381	20230925	134000	160616500	97500	97500	97500	97500	2
382	20230925	133900	160421500	97300	97300	97300	97300	0
383	20230925	133800	160421500	97300	97300	97300	97300	1
384	20230925	133700	160324200	97400	97400	97400	97400	0
385	20230925	133600	160324200	97400	97400	97400	97400	0
386	20230925	133500	160324200	97400	97400	97400	97400	0
387	20230925	133400	160324200	97400	97400	97400	97400	0
388	20230925	133300	160324200	97400	97400	97400	97400	0
389	20230925	133200	160324200	97400	97400	97400	97400	0
390	20230925	133100	160324200	97400	97400	97400	97400	0
391	20230925	133000	160324200	97400	97400	97400	97400	0
392	20230925	132900	160324200	97400	97400	97400	97400	0
393	20230925	132800	160324200	97400	97400	97400	97400	0
394	20230925	132700	160324200	97400	97400	97400	97400	0
395	20230925	132600	160324200	97400	97400	97400	97400	4
396	20230925	132500	159934600	97400	97400	97400	97400	0
397	20230925	132400	159934600	97400	97400	97400	97400	0
398	20230925	132300	159934600	97400	97400	97400	97400	0
399	20230925	132200	159934600	97400	97400	97400	97400	0
400	20230925	132100	159934600	97400	97400	97400	97400	0
401	20230925	132000	159934600	97400	97400	97400	97400	1
402	20230925	131900	159837200	97400	97400	97400	97400	0
403	20230925	131800	159837200	97400	97400	97400	97400	0
404	20230925	131700	159837200	97400	97400	97400	97400	0
405	20230925	131600	159837200	97400	97400	97400	97400	0
406	20230925	131500	159837200	97400	97400	97400	97400	0
407	20230925	131400	159837200	97400	97400	97400	97400	0
408	20230925	131300	159837200	97400	97400	97400	97400	0
409	20230925	131200	159837200	97400	97400	97400	97400	0
410	20230925	131100	159837200	97400	97400	97400	97400	0
411	20230925	131000	159837200	97400	97400	97400	97400	0
412	20230925	130900	159837200	97400	97400	97400	97400	0
413	20230925	130800	159837200	97400	97400	97400	97400	0
414	20230925	130700	159837200	97400	97400	97400	97400	0
415	20230925	130600	159837200	97400	97400	97400	97400	0
416	20230925	130500	159837200	97400	97400	97400	97400	0
417	20230925	130400	159837200	97400	97400	97400	97400	0
418	20230925	130300	159837200	97400	97400	97400	97400	0
419	20230925	130200	159837200	97400	97400	97400	97400	0
420	20230925	130100	159837200	97400	97400	97400	97400	0
421	20230925	130000	159837200	97400	97400	97400	97400	0
422	20230925	125900	159837200	97400	97400	97400	97400	2
423	20230925	125800	159642400	97200	97200	97200	97200	0
424	20230925	125700	159642400	97200	97200	97200	97200	58
425	20230925	125600	154004800	97200	97400	97400	97200	22
426	20230925	125500	151866000	97400	97400	97400	97400	11
427	20230925	125400	150794600	97400	97400	97400	97400	0
428	20230925	125300	150794600	97400	97400	97400	97400	0
429	20230925	125200	150794600	97400	97400	97400	97400	0
430	20230925	125100	150794600	97400	97400	97400	97400	0
431	20230925	125000	150794600	97400	97400	97400	97400	1
432	20230925	124900	150697200	97500	97500	97500	97500	0
433	20230925	124800	150697200	97500	97500	97500	97500	10
434	20230925	124700	149722200	97500	97500	97500	97500	0
435	20230925	124600	149722200	97500	97500	97500	97500	2
436	20230925	124500	149527200	97500	97500	97500	97500	0
437	20230925	124400	149527200	97500	97500	97500	97500	0
438	20230925	124300	149527200	97500	97500	97500	97500	0
439	20230925	124200	149527200	97500	97500	97500	97500	0
440	20230925	124100	149527200	97500	97500	97500	97500	0
441	20230925	124000	149527200	97500	97500	97500	97500	0
442	20230925	123900	149527200	97500	97500	97500	97500	0
443	20230925	123800	149527200	97500	97500	97500	97500	0
444	20230925	123700	149527200	97500	97500	97500	97500	0
445	20230925	123600	149527200	97500	97500	97500	97500	0
446	20230925	123500	149527200	97500	97500	97500	97500	0
447	20230925	123400	149527200	97500	97500	97500	97500	0
448	20230925	123300	149527200	97500	97500	97500	97500	0
449	20230925	123200	149527200	97500	97500	97500	97500	1
450	20230925	123100	149429700	97500	97500	97500	97500	0
451	20230925	123000	149429700	97500	97500	97500	97500	1
452	20230925	122900	149332200	97300	97300	97300	97300	0
453	20230925	122800	149332200	97300	97300	97300	97300	0
454	20230925	122700	149332200	97300	97400	97400	97300	6
455	20230925	122600	148748300	97300	97300	97300	97300	0
456	20230925	122500	148748300	97300	97300	97300	97300	0
457	20230925	122400	148748300	97300	97300	97300	97300	0
458	20230925	122300	148748300	97300	97300	97300	97300	0
459	20230925	122200	148748300	97300	97300	97300	97300	0
460	20230925	122100	148748300	97300	97300	97300	97300	0
461	20230925	122000	148748300	97300	97300	97300	97300	0
462	20230925	121900	148748300	97300	97300	97300	97300	0
463	20230925	121800	148748300	97300	97300	97300	97300	0
464	20230925	121700	148748300	97300	97300	97300	97300	0
465	20230925	121600	148748300	97300	97300	97300	97300	0
466	20230925	121500	148748300	97300	97300	97300	97300	0
467	20230925	121400	148748300	97300	97300	97300	97300	0
468	20230925	121300	148748300	97300	97300	97300	97300	0
469	20230925	121200	148748300	97300	97300	97300	97300	0
470	20230925	121100	148748300	97300	97300	97300	97300	0
471	20230925	121000	148748300	97300	97300	97300	97300	0
472	20230925	120900	148748300	97300	97300	97300	97300	0
473	20230925	120800	148748300	97300	97300	97300	97300	0
474	20230925	120700	148748300	97300	97300	97300	97300	0
475	20230925	120600	148748300	97300	97300	97300	97300	0
476	20230925	120500	148748300	97300	97300	97300	97300	0
477	20230925	120400	148748300	97300	97300	97300	97300	0
478	20230925	120300	148748300	97300	97300	97300	97300	0
479	20230925	120200	148748300	97300	97300	97300	97300	0
480	20230925	120100	148748300	97300	97300	97300	97300	0
481	20230925	120000	148748300	97300	97300	97300	97300	0
482	20230925	115900	148748300	97300	97300	97300	97300	15
483	20230925	115800	147288800	97300	97300	97300	97300	0
484	20230925	115700	147288800	97300	97300	97300	97300	0
485	20230925	115600	147288800	97300	97300	97300	97300	5
486	20230925	115500	146802300	97300	97300	97300	97300	20
487	20230925	115400	144856300	97400	97400	97400	97400	2
488	20230925	115300	144661500	97400	97400	97400	97400	1
489	20230925	115200	144564100	97500	97500	97500	97500	0
490	20230925	115100	144564100	97500	97500	97500	97500	0
491	20230925	115000	144564100	97500	97500	97500	97500	0
492	20230925	114900	144564100	97500	97500	97500	97500	0
493	20230925	114800	144564100	97500	97500	97500	97500	0
494	20230925	114700	144564100	97500	97500	97500	97500	0
495	20230925	114600	144564100	97500	97500	97500	97500	0
496	20230925	114500	144564100	97500	97500	97500	97500	0
497	20230925	114400	144564100	97500	97500	97500	97500	0
498	20230925	114300	144564100	97500	97500	97500	97500	0
499	20230925	114200	144564100	97500	97500	97500	97500	0
500	20230925	114100	144564100	97500	97500	97500	97500	0
501	20230925	114000	144564100	97500	97500	97500	97500	0
502	20230925	113900	144564100	97500	97500	97500	97500	0
503	20230925	113800	144564100	97500	97500	97500	97500	0
504	20230925	113700	144564100	97500	97500	97500	97500	0
505	20230925	113600	144564100	97500	97500	97500	97500	0
506	20230925	113500	144564100	97500	97500	97500	97500	0
507	20230925	113400	144564100	97500	97500	97500	97500	1
508	20230925	113300	144466600	97100	97200	97200	97100	121
509	20230925	113200	132711500	97200	97200	97200	97200	0
510	20230925	113100	132711500	97200	97200	97200	97200	0
511	20230925	113000	132711500	97200	97200	97200	97200	0
512	20230925	112900	132711500	97200	97200	97200	97200	0
513	20230925	112800	132711500	97200	97200	97200	97200	0
514	20230925	112700	132711500	97200	97200	97200	97200	1
515	20230925	112600	132614300	97400	97400	97400	97400	0
516	20230925	112500	132614300	97400	97400	97400	97400	0
517	20230925	112400	132614300	97400	97400	97400	97400	3
518	20230925	112300	132322100	97100	97100	97100	97100	0
519	20230925	112200	132322100	97100	97200	97200	97100	10
520	20230925	112100	131350200	97200	97200	97200	97200	0
521	20230925	112000	131350200	97200	97200	97200	97200	3
522	20230925	111900	131058600	97200	97200	97200	97200	0
523	20230925	111800	131058600	97200	97200	97200	97200	0
524	20230925	111700	131058600	97200	97200	97200	97200	0
525	20230925	111600	131058600	97200	97200	97200	97200	0
526	20230925	111500	131058600	97200	97200	97200	97200	0
527	20230925	111400	131058600	97200	97200	97200	97200	0
528	20230925	111300	131058600	97200	97200	97200	97200	2
529	20230925	111200	130864200	97400	97400	97400	97400	36
530	20230925	111100	127357800	97500	97500	97500	97500	0
531	20230925	111000	127357800	97500	97500	97500	97500	0
532	20230925	110900	127357800	97500	97500	97500	97500	0
533	20230925	110800	127357800	97500	97500	97500	97500	0
534	20230925	110700	127357800	97500	97500	97500	97500	0
535	20230925	110600	127357800	97500	97500	97500	97500	0
536	20230925	110500	127357800	97500	97500	97500	97500	0
537	20230925	110400	127357800	97500	97500	97500	97500	0
538	20230925	110300	127357800	97500	97500	97500	97500	0
539	20230925	110200	127357800	97500	97500	97500	97500	0
540	20230925	110100	127357800	97500	97500	97500	97500	0
541	20230925	110000	127357800	97500	97500	97500	97500	19
542	20230925	105900	125505300	97500	97500	97500	97500	1
543	20230925	105800	125407800	97000	97200	97200	97000	200
544	20230925	105700	105991200	97600	97600	97600	97600	0
545	20230925	105600	105991200	97600	97600	97600	97600	0
546	20230925	105500	105991200	97600	97200	97600	97200	13
547	20230925	105400	104727200	97600	97600	97600	97600	0
548	20230925	105300	104727200	97600	97600	97600	97600	0
549	20230925	105200	104727200	97600	97600	97600	97600	0
550	20230925	105100	104727200	97600	97600	97600	97600	1
551	20230925	105000	104629600	97800	97800	97800	97800	0
552	20230925	104900	104629600	97800	97800	97800	97800	0
553	20230925	104800	104629600	97800	97800	97800	97800	0
554	20230925	104700	104629600	97800	97800	97800	97800	0
555	20230925	104600	104629600	97800	97800	97800	97800	0
556	20230925	104500	104629600	97800	97800	97800	97800	0
557	20230925	104400	104629600	97800	97800	97800	97800	0
558	20230925	104300	104629600	97800	97800	97800	97800	0
559	20230925	104200	104629600	97800	97800	97800	97800	0
560	20230925	104100	104629600	97800	97800	97800	97800	0
561	20230925	104000	104629600	97800	97800	97800	97800	0
562	20230925	103900	104629600	97800	97800	97800	97800	0
563	20230925	103800	104629600	97800	97800	97800	97800	0
564	20230925	103700	104629600	97800	97800	97800	97800	0
565	20230925	103600	104629600	97800	97800	97800	97800	0
566	20230925	103500	104629600	97800	97800	97800	97800	0
567	20230925	103400	104629600	97800	97700	97800	97700	3
568	20230925	103300	104336400	97700	97300	97700	97100	82
569	20230925	103200	96365300	97300	97300	97300	97300	20
570	20230925	103100	94419300	97700	97700	97700	97700	0
571	20230925	103000	94419300	97700	97700	97700	97700	0
572	20230925	102900	94419300	97700	97700	97700	97700	0
573	20230925	102800	94419300	97700	97700	97700	97700	0
574	20230925	102700	94419300	97700	97700	97700	97700	11
575	20230925	102600	93344600	97700	97700	97700	97700	0
576	20230925	102500	93344600	97700	97700	97700	97700	0
577	20230925	102400	93344600	97700	97700	97700	97700	0
578	20230925	102300	93344600	97700	97700	97700	97700	0
579	20230925	102200	93344600	97700	97700	97700	97700	0
580	20230925	102100	93344600	97700	97700	97700	97700	0
581	20230925	102000	93344600	97700	97700	97700	97700	0
582	20230925	101900	93344600	97700	97700	97700	97700	0
583	20230925	101800	93344600	97700	97700	97700	97700	0
584	20230925	101700	93344600	97700	97700	97700	97700	0
585	20230925	101600	93344600	97700	97700	97700	97700	0
586	20230925	101500	93344600	97700	97700	97700	97700	1
587	20230925	101400	93246900	97700	97700	97700	97700	0
588	20230925	101300	93246900	97700	97700	97700	97700	0
589	20230925	101200	93246900	97700	97700	97700	97700	0
590	20230925	101100	93246900	97700	97700	97700	97700	0
591	20230925	101000	93246900	97700	97700	97700	97700	0
592	20230925	100900	93246900	97700	97700	97700	97700	0
593	20230925	100800	93246900	97700	97700	97700	97700	0
594	20230925	100700	93246900	97700	97700	97700	97700	0
595	20230925	100600	93246900	97700	97700	97700	97700	0
596	20230925	100500	93246900	97700	97700	97700	97700	0
597	20230925	100400	93246900	97700	97700	97700	97700	0
598	20230925	100300	93246900	97700	97700	97700	97700	15
599	20230925	100200	91781400	97700	97700	97700	97700	0
600	20230925	100100	91781400	97700	97700	97700	97700	1
601	20230925	100000	91683700	97700	97700	97700	97700	0
602	20230925	095900	91683700	97700	97700	97700	97700	1
603	20230925	095800	91586000	97700	97700	97700	97700	0
604	20230925	095700	91586000	97700	97700	97700	97700	0
605	20230925	095600	91586000	97700	97700	97700	97700	0
606	20230925	095500	91586000	97700	97700	97700	97700	0
607	20230925	095400	91586000	97700	97700	97700	97700	0
608	20230925	095300	91586000	97700	97700	97700	97700	0
609	20230925	095200	91586000	97700	97700	97700	97700	0
610	20230925	095100	91586000	97700	97700	97700	97700	0
611	20230925	095000	91586000	97700	97700	97700	97700	0
612	20230925	094900	91586000	97700	97700	97700	97700	0
613	20230925	094800	91586000	97700	97700	97700	97700	0
614	20230925	094700	91586000	97700	97700	97700	97700	0
615	20230925	094600	91586000	97700	97700	97700	97700	0
616	20230925	094500	91586000	97700	97700	97700	97700	0
617	20230925	094400	91586000	97700	97700	97700	97700	0
618	20230925	094300	91586000	97700	97700	97700	97700	0
619	20230925	094200	91586000	97700	97700	97700	97700	16
620	20230925	094100	90022800	97400	97400	97400	97400	4
621	20230925	094000	89633200	97300	97300	97300	97300	21
622	20230925	093900	87589900	97400	97400	97400	97400	0
623	20230925	093800	87589900	97400	97400	97400	97400	0
624	20230925	093700	87589900	97400	97400	97400	97400	4
625	20230925	093600	87200300	97300	97300	97300	97300	0
626	20230925	093500	87200300	97300	97300	97300	97300	0
627	20230925	093400	87200300	97300	97300	97300	97300	0
628	20230925	093300	87200300	97300	97300	97300	97300	0
629	20230925	093200	87200300	97300	97300	97300	97300	0
630	20230925	093100	87200300	97300	97300	97300	97300	0
631	20230925	093000	87200300	97300	97300	97300	97300	0
632	20230925	092900	87200300	97300	97300	97300	97300	0
633	20230925	092800	87200300	97300	97300	97300	97300	0
634	20230925	092700	87200300	97300	97300	97300	97300	1
635	20230925	092600	87103000	98200	98200	98200	98200	0
636	20230925	092500	87103000	98200	98200	98200	98200	0
637	20230925	092400	87103000	98200	98200	98200	98200	0
638	20230925	092300	87103000	98200	97800	98200	97800	50
639	20230925	092200	82199000	97800	97800	97800	97800	0
640	20230925	092100	82199000	97800	97800	97800	97800	0
641	20230925	092000	82199000	97800	97800	97800	97800	0
642	20230925	091900	82199000	97800	97800	97800	97800	0
643	20230925	091800	82199000	97800	97800	97800	97800	0
644	20230925	091700	82199000	97800	97800	97800	97800	0
645	20230925	091600	82199000	97800	97800	97800	97800	0
646	20230925	091500	82199000	97800	97800	97800	97800	1
647	20230925	091400	82101200	97100	97100	97100	97100	0
648	20230925	091300	82101200	97100	97100	97100	97100	0
649	20230925	091200	82101200	97100	97700	97700	97100	107
650	20230925	091100	71688100	97600	97600	97600	97600	3
651	20230925	091000	71395300	97500	97400	97500	97400	12
652	20230925	090900	70226300	97300	97300	97300	97300	2
653	20230925	090800	70031700	97300	97300	97300	97300	20
654	20230925	090700	68085700	97300	97300	97300	97300	0
655	20230925	090600	68085700	97300	97300	97300	97300	21
656	20230925	090500	66042400	97200	97200	97300	97100	24
657	20230925	090400	63708600	97100	97300	97400	97100	24
658	20230925	090300	61374300	97300	97200	97300	97200	26
659	20230925	090200	58846000	97200	97200	97300	97200	71
660	20230925	090100	51941200	97200	97200	97200	97200	6
661	20230925	090000	51358000	97400	96900	97400	96900	530