KissMeData/322310/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204500	677478830	17740	17740	17740	17740	1153
3	20230926	204400	677478830	17740	17740	17740	17740	0
4	20230926	204300	677478830	17740	17740	17740	17740	0
5	20230926	204200	677478830	17740	17740	17740	17740	0
6	20230926	204100	677478830	17740	17740	17740	17740	0
7	20230926	204000	677478830	17740	17740	17740	17740	0
8	20230926	203900	677478830	17740	17740	17740	17740	0
9	20230926	203800	677478830	17740	17740	17740	17740	0
10	20230926	203700	677478830	17740	17740	17740	17740	0
11	20230926	203600	677478830	17740	17740	17740	17740	0
12	20230926	203500	677478830	17740	17740	17740	17740	0
13	20230926	203400	677478830	17740	17740	17740	17740	0
14	20230926	203300	677478830	17740	17740	17740	17740	0
15	20230926	203200	677478830	17740	17740	17740	17740	0
16	20230926	203100	677478830	17740	17740	17740	17740	0
17	20230926	203000	677478830	17740	17740	17740	17740	0
18	20230926	202900	677478830	17740	17740	17740	17740	0
19	20230926	202800	677478830	17740	17740	17740	17740	0
20	20230926	202700	677478830	17740	17740	17740	17740	0
21	20230926	202600	677478830	17740	17740	17740	17740	0
22	20230926	202500	677478830	17740	17740	17740	17740	0
23	20230926	202400	677478830	17740	17740	17740	17740	0
24	20230926	202300	677478830	17740	17740	17740	17740	0
25	20230926	202200	677478830	17740	17740	17740	17740	0
26	20230926	202100	677478830	17740	17740	17740	17740	0
27	20230926	202000	677478830	17740	17740	17740	17740	0
28	20230926	201900	677478830	17740	17740	17740	17740	0
29	20230926	201800	677478830	17740	17740	17740	17740	0
30	20230926	201700	677478830	17740	17740	17740	17740	0
31	20230926	201600	677478830	17740	17740	17740	17740	0
32	20230926	201500	677478830	17740	17740	17740	17740	1153
33	20230926	201400	677478830	17740	17740	17740	17740	0
34	20230926	201300	677478830	17740	17740	17740	17740	0
35	20230926	201200	677478830	17740	17740	17740	17740	0
36	20230926	201100	677478830	17740	17740	17740	17740	0
37	20230926	201000	677478830	17740	17740	17740	17740	0
38	20230926	200900	677478830	17740	17740	17740	17740	0
39	20230926	200800	677478830	17740	17740	17740	17740	0
40	20230926	200700	677478830	17740	17740	17740	17740	0
41	20230926	200600	677478830	17740	17740	17740	17740	0
42	20230926	200500	677478830	17740	17740	17740	17740	0
43	20230926	200400	677478830	17740	17740	17740	17740	0
44	20230926	200300	677478830	17740	17740	17740	17740	0
45	20230926	200200	677478830	17740	17740	17740	17740	0
46	20230926	200100	677478830	17740	17740	17740	17740	0
47	20230926	200000	677478830	17740	17740	17740	17740	0
48	20230926	195900	677478830	17740	17740	17740	17740	0
49	20230926	195800	677478830	17740	17740	17740	17740	0
50	20230926	195700	677478830	17740	17740	17740	17740	0
51	20230926	195600	677478830	17740	17740	17740	17740	0
52	20230926	195500	677478830	17740	17740	17740	17740	0
53	20230926	195400	677478830	17740	17740	17740	17740	0
54	20230926	195300	677478830	17740	17740	17740	17740	0
55	20230926	195200	677478830	17740	17740	17740	17740	0
56	20230926	195100	677478830	17740	17740	17740	17740	0
57	20230926	195000	677478830	17740	17740	17740	17740	0
58	20230926	194900	677478830	17740	17740	17740	17740	0
59	20230926	194800	677478830	17740	17740	17740	17740	0
60	20230926	194700	677478830	17740	17740	17740	17740	0
61	20230926	194600	677478830	17740	17740	17740	17740	0
62	20230926	194500	677478830	17740	17740	17740	17740	1153
63	20230926	194400	677478830	17740	17740	17740	17740	0
64	20230926	194300	677478830	17740	17740	17740	17740	0
65	20230926	194200	677478830	17740	17740	17740	17740	0
66	20230926	194100	677478830	17740	17740	17740	17740	0
67	20230926	194000	677478830	17740	17740	17740	17740	0
68	20230926	193900	677478830	17740	17740	17740	17740	0
69	20230926	193800	677478830	17740	17740	17740	17740	0
70	20230926	193700	677478830	17740	17740	17740	17740	0
71	20230926	193600	677478830	17740	17740	17740	17740	0
72	20230926	193500	677478830	17740	17740	17740	17740	0
73	20230926	193400	677478830	17740	17740	17740	17740	0
74	20230926	193300	677478830	17740	17740	17740	17740	0
75	20230926	193200	677478830	17740	17740	17740	17740	0
76	20230926	193100	677478830	17740	17740	17740	17740	0
77	20230926	193000	677478830	17740	17740	17740	17740	0
78	20230926	192900	677478830	17740	17740	17740	17740	0
79	20230926	192800	677478830	17740	17740	17740	17740	0
80	20230926	192700	677478830	17740	17740	17740	17740	0
81	20230926	192600	677478830	17740	17740	17740	17740	0
82	20230926	192500	677478830	17740	17740	17740	17740	0
83	20230926	192400	677478830	17740	17740	17740	17740	0
84	20230926	192300	677478830	17740	17740	17740	17740	0
85	20230926	192200	677478830	17740	17740	17740	17740	0
86	20230926	192100	677478830	17740	17740	17740	17740	0
87	20230926	192000	677478830	17740	17740	17740	17740	0
88	20230926	191900	677478830	17740	17740	17740	17740	0
89	20230926	191800	677478830	17740	17740	17740	17740	0
90	20230926	191700	677478830	17740	17740	17740	17740	0
91	20230926	191600	677478830	17740	17740	17740	17740	0
92	20230926	191500	677478830	17740	17740	17740	17740	1153
93	20230926	191400	677478830	17740	17740	17740	17740	0
94	20230926	191300	677478830	17740	17740	17740	17740	0
95	20230926	191200	677478830	17740	17740	17740	17740	0
96	20230926	191100	677478830	17740	17740	17740	17740	0
97	20230926	191000	677478830	17740	17740	17740	17740	0
98	20230926	190900	677478830	17740	17740	17740	17740	0
99	20230926	190800	677478830	17740	17740	17740	17740	0
100	20230926	190700	677478830	17740	17740	17740	17740	0
101	20230926	190600	677478830	17740	17740	17740	17740	0
102	20230926	190500	677478830	17740	17740	17740	17740	0
103	20230926	190400	677478830	17740	17740	17740	17740	0
104	20230926	190300	677478830	17740	17740	17740	17740	0
105	20230926	190200	677478830	17740	17740	17740	17740	0
106	20230926	190100	677478830	17740	17740	17740	17740	0
107	20230926	190000	677478830	17740	17740	17740	17740	0
108	20230926	185900	677478830	17740	17740	17740	17740	0
109	20230926	185800	677478830	17740	17740	17740	17740	0
110	20230926	185700	677478830	17740	17740	17740	17740	0
111	20230926	185600	677478830	17740	17740	17740	17740	0
112	20230926	185500	677478830	17740	17740	17740	17740	0
113	20230926	185400	677478830	17740	17740	17740	17740	0
114	20230926	185300	677478830	17740	17740	17740	17740	0
115	20230926	185200	677478830	17740	17740	17740	17740	0
116	20230926	185100	677478830	17740	17740	17740	17740	0
117	20230926	185000	677478830	17740	17740	17740	17740	0
118	20230926	184900	677478830	17740	17740	17740	17740	0
119	20230926	184800	677478830	17740	17740	17740	17740	0
120	20230926	184700	677478830	17740	17740	17740	17740	0
121	20230926	184600	677478830	17740	17740	17740	17740	0
122	20230926	184500	677478830	17740	17740	17740	17740	1153
123	20230926	184400	677478830	17740	17740	17740	17740	0
124	20230926	184300	677478830	17740	17740	17740	17740	0
125	20230926	184200	677478830	17740	17740	17740	17740	0
126	20230926	184100	677478830	17740	17740	17740	17740	0
127	20230926	184000	677478830	17740	17740	17740	17740	0
128	20230926	183900	677478830	17740	17740	17740	17740	0
129	20230926	183800	677478830	17740	17740	17740	17740	0
130	20230926	183700	677478830	17740	17740	17740	17740	0
131	20230926	183600	677478830	17740	17740	17740	17740	0
132	20230926	183500	677478830	17740	17740	17740	17740	0
133	20230926	183400	677478830	17740	17740	17740	17740	0
134	20230926	183300	677478830	17740	17740	17740	17740	0
135	20230926	183200	677478830	17740	17740	17740	17740	0
136	20230926	183100	677478830	17740	17740	17740	17740	0
137	20230926	183000	677478830	17740	17740	17740	17740	0
138	20230926	182900	677478830	17740	17740	17740	17740	0
139	20230926	182800	677478830	17740	17740	17740	17740	0
140	20230926	182700	677478830	17740	17740	17740	17740	0
141	20230926	182600	677478830	17740	17740	17740	17740	0
142	20230926	182500	677478830	17740	17740	17740	17740	0
143	20230926	182400	677478830	17740	17740	17740	17740	0
144	20230926	182300	677478830	17740	17740	17740	17740	0
145	20230926	182200	677478830	17740	17740	17740	17740	0
146	20230926	182100	677478830	17740	17740	17740	17740	0
147	20230926	182000	677478830	17740	17740	17740	17740	0
148	20230926	181900	677478830	17740	17740	17740	17740	0
149	20230926	181800	677478830	17740	17740	17740	17740	0
150	20230926	181700	677478830	17740	17740	17740	17740	0
151	20230926	181600	677478830	17740	17740	17740	17740	0
152	20230926	181500	677478830	17740	17740	17740	17740	1153
153	20230926	181400	677478830	17740	17740	17740	17740	0
154	20230926	181300	677478830	17740	17740	17740	17740	0
155	20230926	181200	677478830	17740	17740	17740	17740	0
156	20230926	181100	677478830	17740	17740	17740	17740	0
157	20230926	181000	677478830	17740	17740	17740	17740	0
158	20230926	180900	677478830	17740	17740	17740	17740	0
159	20230926	180800	677478830	17740	17740	17740	17740	0
160	20230926	180700	677478830	17740	17740	17740	17740	0
161	20230926	180600	677478830	17740	17740	17740	17740	0
162	20230926	180500	677478830	17740	17740	17740	17740	0
163	20230926	180400	677478830	17740	17740	17740	17740	0
164	20230926	180300	677478830	17740	17740	17740	17740	0
165	20230926	180200	677478830	17740	17740	17740	17740	0
166	20230926	180100	677478830	17740	17740	17740	17740	0
167	20230926	180000	677478830	17740	17740	17740	17740	0
168	20230926	175900	677478830	17740	17740	17740	17740	0
169	20230926	175800	677478830	17740	17740	17740	17740	0
170	20230926	175700	677478830	17740	17740	17740	17740	0
171	20230926	175600	677478830	17740	17740	17740	17740	0
172	20230926	175500	677478830	17740	17740	17740	17740	0
173	20230926	175400	677478830	17740	17740	17740	17740	0
174	20230926	175300	677478830	17740	17740	17740	17740	0
175	20230926	175200	677478830	17740	17740	17740	17740	0
176	20230926	175100	677478830	17740	17740	17740	17740	0
177	20230926	175000	677478830	17740	17740	17740	17740	0
178	20230926	174900	677478830	17740	17740	17740	17740	0
179	20230926	174800	677478830	17740	17740	17740	17740	0
180	20230926	174700	677478830	17740	17740	17740	17740	0
181	20230926	174600	677478830	17740	17740	17740	17740	0
182	20230926	174500	677478830	17740	17740	17740	17740	1153
183	20230926	174400	677478830	17740	17740	17740	17740	0
184	20230926	174300	677478830	17740	17740	17740	17740	0
185	20230926	174200	677478830	17740	17740	17740	17740	0
186	20230926	174100	677478830	17740	17740	17740	17740	0
187	20230926	174000	677478830	17740	17740	17740	17740	0
188	20230926	173900	677478830	17740	17740	17740	17740	0
189	20230926	173800	677478830	17740	17740	17740	17740	0
190	20230926	173700	677478830	17740	17740	17740	17740	0
191	20230926	173600	677478830	17740	17740	17740	17740	0
192	20230926	173500	677478830	17740	17740	17740	17740	0
193	20230926	173400	677478830	17740	17740	17740	17740	0
194	20230926	173300	677478830	17740	17740	17740	17740	0
195	20230926	173200	677478830	17740	17740	17740	17740	0
196	20230926	173100	677478830	17740	17740	17740	17740	0
197	20230926	173000	677478830	17740	17740	17740	17740	0
198	20230926	172900	677478830	17740	17740	17740	17740	0
199	20230926	172800	677478830	17740	17740	17740	17740	0
200	20230926	172700	677478830	17740	17740	17740	17740	0
201	20230926	172600	677478830	17740	17740	17740	17740	0
202	20230926	172500	677478830	17740	17740	17740	17740	0
203	20230926	172400	677478830	17740	17740	17740	17740	0
204	20230926	172300	677478830	17740	17740	17740	17740	0
205	20230926	172200	677478830	17740	17740	17740	17740	0
206	20230926	172100	677478830	17740	17740	17740	17740	0
207	20230926	172000	677478830	17740	17740	17740	17740	0
208	20230926	171900	677478830	17740	17740	17740	17740	0
209	20230926	171800	677478830	17740	17740	17740	17740	0
210	20230926	171700	677478830	17740	17740	17740	17740	0
211	20230926	171600	677478830	17740	17740	17740	17740	0
212	20230926	171500	677478830	17740	17740	17740	17740	1153
213	20230926	171400	677478830	17740	17740	17740	17740	0
214	20230926	171300	677478830	17740	17740	17740	17740	0
215	20230926	171200	677478830	17740	17740	17740	17740	0
216	20230926	171100	677478830	17740	17740	17740	17740	0
217	20230926	171000	677478830	17740	17740	17740	17740	0
218	20230926	170900	677478830	17740	17740	17740	17740	0
219	20230926	170800	677478830	17740	17740	17740	17740	0
220	20230926	170700	677478830	17740	17740	17740	17740	0
221	20230926	170600	677478830	17740	17740	17740	17740	0
222	20230926	170500	677478830	17740	17740	17740	17740	0
223	20230926	170400	677478830	17740	17740	17740	17740	0
224	20230926	170300	677478830	17740	17740	17740	17740	0
225	20230926	170200	677478830	17740	17740	17740	17740	0
226	20230926	170100	677478830	17740	17740	17740	17740	0
227	20230926	170000	677478830	17740	17740	17740	17740	0
228	20230926	165900	677478830	17740	17740	17740	17740	0
229	20230926	165800	677478830	17740	17740	17740	17740	0
230	20230926	165700	677478830	17740	17740	17740	17740	0
231	20230926	165600	677478830	17740	17740	17740	17740	0
232	20230926	165500	677478830	17740	17740	17740	17740	0
233	20230926	165400	677478830	17740	17740	17740	17740	0
234	20230926	165300	677478830	17740	17740	17740	17740	0
235	20230926	165200	677478830	17740	17740	17740	17740	0
236	20230926	165100	677478830	17740	17740	17740	17740	0
237	20230926	165000	677478830	17740	17740	17740	17740	0
238	20230926	164900	677478830	17740	17740	17740	17740	0
239	20230926	164800	677478830	17740	17740	17740	17740	0
240	20230926	164700	677478830	17740	17740	17740	17740	0
241	20230926	164600	677478830	17740	17740	17740	17740	0
242	20230926	164500	677478830	17740	17740	17740	17740	1153
243	20230926	164400	677478830	17740	17740	17740	17740	0
244	20230926	164300	677478830	17740	17740	17740	17740	0
245	20230926	164200	677478830	17740	17740	17740	17740	0
246	20230926	164100	677478830	17740	17740	17740	17740	0
247	20230926	164000	677478830	17740	17740	17740	17740	0
248	20230926	163900	677478830	17740	17740	17740	17740	0
249	20230926	163800	677478830	17740	17740	17740	17740	0
250	20230926	163700	677478830	17740	17740	17740	17740	0
251	20230926	163600	677478830	17740	17740	17740	17740	0
252	20230926	163500	677478830	17740	17740	17740	17740	0
253	20230926	163400	677478830	17740	17740	17740	17740	0
254	20230926	163300	677478830	17740	17740	17740	17740	0
255	20230926	163200	677478830	17740	17740	17740	17740	0
256	20230926	163100	677478830	17740	17740	17740	17740	0
257	20230926	163000	677478830	17740	17740	17740	17740	0
258	20230926	162900	677478830	17740	17740	17740	17740	0
259	20230926	162800	677478830	17740	17740	17740	17740	0
260	20230926	162700	677478830	17740	17740	17740	17740	0
261	20230926	162600	677478830	17740	17740	17740	17740	0
262	20230926	162500	677478830	17740	17740	17740	17740	0
263	20230926	162400	677478830	17740	17740	17740	17740	0
264	20230926	162300	677478830	17740	17740	17740	17740	0
265	20230926	162200	677478830	17740	17740	17740	17740	0
266	20230926	162100	677478830	17740	17740	17740	17740	0
267	20230926	162000	677478830	17740	17740	17740	17740	0
268	20230926	161900	677478830	17740	17740	17740	17740	0
269	20230926	161800	677478830	17740	17740	17740	17740	0
270	20230926	161700	677478830	17740	17740	17740	17740	0
271	20230926	161600	677478830	17740	17740	17740	17740	0
272	20230926	161500	677478830	17740	17740	17740	17740	1153
273	20230926	161400	677478830	17740	17740	17740	17740	0
274	20230926	161300	677478830	17740	17740	17740	17740	0
275	20230926	161200	677478830	17740	17740	17740	17740	0
276	20230926	161100	677478830	17740	17740	17740	17740	0
277	20230926	161000	677478830	17740	17740	17740	17740	0
278	20230926	160900	677478830	17740	17740	17740	17740	0
279	20230926	160800	677478830	17740	17740	17740	17740	0
280	20230926	160700	677478830	17740	17740	17740	17740	0
281	20230926	160600	677478830	17740	17740	17740	17740	0
282	20230926	160500	677478830	17740	17740	17740	17740	0
283	20230926	160400	677478830	17740	17740	17740	17740	0
284	20230926	160300	677478830	17740	17740	17740	17740	0
285	20230926	160200	677478830	17740	17740	17740	17740	0
286	20230926	160100	677478830	17740	17740	17740	17740	0
287	20230926	160000	677478830	17740	17740	17740	17740	0
288	20230926	155900	677478830	17740	17740	17740	17740	0
289	20230926	155800	677478830	17740	17740	17740	17740	0
290	20230926	155700	677478830	17740	17740	17740	17740	0
291	20230926	155600	677478830	17740	17740	17740	17740	0
292	20230926	155500	677478830	17740	17740	17740	17740	0
293	20230926	155400	677478830	17740	17740	17740	17740	0
294	20230926	155300	677478830	17740	17740	17740	17740	0
295	20230926	155200	677478830	17740	17740	17740	17740	0
296	20230926	155100	677478830	17740	17740	17740	17740	0
297	20230926	155000	677478830	17740	17740	17740	17740	0
298	20230926	154900	677478830	17740	17740	17740	17740	0
299	20230926	154800	677478830	17740	17740	17740	17740	0
300	20230926	154700	677478830	17740	17740	17740	17740	0
301	20230926	154600	677478830	17740	17740	17740	17740	0
302	20230926	154500	677478830	17740	17740	17740	17740	1153
303	20230926	154400	677478830	17740	17740	17740	17740	0
304	20230926	154300	677478830	17740	17740	17740	17740	0
305	20230926	154200	677478830	17740	17740	17740	17740	0
306	20230926	154100	677478830	17740	17740	17740	17740	0
307	20230926	154000	677478830	17740	17740	17740	17740	0
308	20230926	153900	677478830	17740	17740	17740	17740	0
309	20230926	153800	677478830	17740	17740	17740	17740	0
310	20230926	153700	677478830	17740	17740	17740	17740	0
311	20230926	153600	677478830	17740	17740	17740	17740	0
312	20230926	153500	677478830	17740	17740	17740	17740	0
313	20230926	153400	677478830	17740	17740	17740	17740	0
314	20230926	153300	677478830	17740	17740	17740	17740	0
315	20230926	153200	677478830	17740	17740	17740	17740	0
316	20230926	153100	677478830	17740	17740	17740	17740	0
317	20230926	153000	677478830	17740	17740	17740	17740	1153
318	20230926	152900	657024610	17740	17740	17740	17740	0
319	20230926	152800	657024610	17740	17740	17740	17740	0
320	20230926	152700	657024610	17740	17740	17740	17740	0
321	20230926	152600	657024610	17740	17740	17740	17740	0
322	20230926	152500	657024610	17740	17740	17740	17740	0
323	20230926	152400	657024610	17740	17740	17740	17740	0
324	20230926	152300	657024610	17740	17740	17740	17740	0
325	20230926	152200	657024610	17740	17740	17740	17740	0
326	20230926	152100	657024610	17740	17740	17740	17740	0
327	20230926	152000	657024610	17740	17740	17740	17740	0
328	20230926	151900	657024610	17740	17740	17740	17740	0
329	20230926	151800	657024610	17740	17740	17740	17740	20
330	20230926	151700	656669810	17740	17840	17860	17740	32
331	20230926	151600	656101650	17740	17740	17740	17740	4
332	20230926	151500	656030690	17730	17730	17730	17730	0
333	20230926	151400	656030690	17730	17730	17730	17730	40
334	20230926	151300	655321490	17730	17770	17780	17730	33
335	20230926	151200	654736150	17730	17800	17800	17730	127
336	20230926	151100	652484090	17890	17890	17890	17890	1
337	20230926	151000	652466200	17730	17820	17830	17720	342
338	20230926	150900	646390280	17790	17860	17870	17790	891
339	20230926	150800	630491840	17900	17960	17960	17900	6
340	20230926	150700	630384380	18000	18000	18000	18000	15
341	20230926	150600	630114380	17950	17980	17980	17950	59
342	20230926	150500	629055140	17980	17990	17990	17980	111
343	20230926	150400	627058910	17990	18010	18010	17990	6
344	20230926	150300	626950950	18010	18010	18010	18010	144
345	20230926	150200	624357510	18010	18010	18010	18010	0
346	20230926	150100	624357510	18010	18000	18010	17970	37
347	20230926	150000	623691500	18010	17920	18010	17900	89
348	20230926	145900	622089370	17900	17910	18010	17900	155
349	20230926	145800	619308790	17910	17910	18010	17900	80
350	20230926	145700	617869760	17900	18010	18010	17800	139
351	20230926	145600	615379200	17790	18010	18100	17760	1315
352	20230926	145500	591948900	18100	18060	18100	17960	105
353	20230926	145400	590050040	17960	18080	18090	17960	147
354	20230926	145300	587391690	18090	17930	18090	17930	103
355	20230926	145200	585528910	17930	17950	18090	17930	117
356	20230926	145100	583416010	17930	18070	18090	17930	148
357	20230926	145000	580741630	18090	18080	18090	18080	361
358	20230926	144900	574212890	18080	17940	18080	17880	199
359	20230926	144800	570624630	17940	17840	17940	17840	228
360	20230926	144700	566535900	17840	17840	17840	17840	8
361	20230926	144600	566393180	17840	17830	17840	17830	19
362	20230926	144500	566054260	17840	17790	17840	17790	183
363	20230926	144400	562789740	17790	17790	17820	17750	395
364	20230926	144300	555778110	17780	17770	17780	17750	398
365	20230926	144200	548712730	17820	17780	17820	17780	15
366	20230926	144100	548445990	17780	17820	17820	17780	54
367	20230926	144000	547483870	17830	17830	17830	17770	22
368	20230926	143900	547091670	17760	17760	17760	17760	312
369	20230926	143800	541550550	17760	17720	17780	17720	1115
370	20230926	143700	521758030	17720	17720	17720	17720	16
371	20230926	143600	521474510	17720	17760	17760	17720	154
372	20230926	143500	518742270	17760	17760	17760	17760	230
373	20230926	143400	514657470	17760	17760	17760	17760	61
374	20230926	143300	513574110	17760	17750	17760	17720	442
375	20230926	143200	505734390	17750	17760	17760	17750	16
376	20230926	143100	505450290	17750	17750	17750	17750	9
377	20230926	143000	505290540	17770	17770	17770	17770	3
378	20230926	142900	505237230	17770	17770	17770	17770	7
379	20230926	142800	505112840	17770	17750	17780	17750	74
380	20230926	142700	503797860	17770	17770	17770	17770	1
381	20230926	142600	503780090	17770	17740	17770	17740	118
382	20230926	142500	501686610	17740	17740	17750	17740	113
383	20230926	142400	499681890	17750	17760	17760	17750	11
384	20230926	142300	499486570	17790	17790	17790	17790	0
385	20230926	142200	499486570	17790	17800	17800	17760	65
386	20230926	142100	498329840	17800	17800	17800	17800	7
387	20230926	142000	498205240	17800	17800	17800	17800	16
388	20230926	141900	497920440	17800	17800	17800	17800	15
389	20230926	141800	497653440	17800	17800	17800	17800	3
390	20230926	141700	497600040	17840	17800	17840	17800	54
391	20230926	141600	496636840	17800	17740	17800	17740	24
392	20230926	141500	496210140	17780	17780	17780	17780	4
393	20230926	141400	496139020	17730	17730	17730	17730	0
394	20230926	141300	496139020	17730	17730	17730	17730	0
395	20230926	141200	496139020	17730	17750	17790	17730	1825
396	20230926	141100	463716150	17730	17730	17730	17730	0
397	20230926	141000	463716150	17730	17730	17730	17730	1
398	20230926	140900	463698420	17760	17750	17760	17750	4
399	20230926	140800	463627410	17750	17750	17750	17750	1
400	20230926	140700	463609660	17760	17740	17760	17740	10
401	20230926	140600	463432170	17760	17760	17760	17760	0
402	20230926	140500	463432170	17760	17760	17760	17760	0
403	20230926	140400	463432170	17760	17760	17760	17760	0
404	20230926	140300	463432170	17760	17760	17760	17760	1
405	20230926	140200	463414410	17720	17750	17750	17700	413
406	20230926	140100	456092810	17730	17710	17730	17710	1044
407	20230926	140000	437582770	17700	17710	17720	17700	6
408	20230926	135900	437476530	17700	17700	17700	17700	0
409	20230926	135800	437476530	17700	17710	17710	17700	102
410	20230926	135700	435671110	17730	17730	17730	17730	0
411	20230926	135600	435671110	17730	17730	17730	17730	0
412	20230926	135500	435671110	17730	17720	17730	17720	4
413	20230926	135400	435600220	17720	17720	17720	17720	0
414	20230926	135300	435600220	17720	17720	17720	17720	0
415	20230926	135200	435600220	17720	17720	17720	17720	1
416	20230926	135100	435582500	17730	17710	17730	17710	9
417	20230926	135000	435423050	17730	17730	17730	17730	0
418	20230926	134900	435423050	17730	17730	17730	17730	0
419	20230926	134800	435423050	17730	17730	17730	17730	0
420	20230926	134700	435423050	17730	17720	17730	17720	5
421	20230926	134600	435334440	17730	17730	17730	17730	0
422	20230926	134500	435334440	17730	17720	17730	17720	5
423	20230926	134400	435245830	17730	17730	17730	17730	0
424	20230926	134300	435245830	17730	17710	17730	17710	112
425	20230926	134200	433260160	17700	17700	17700	17700	1
426	20230926	134100	433242460	17720	17720	17720	17720	1
427	20230926	134000	433224740	17730	17730	17730	17730	0
428	20230926	133900	433224740	17730	17730	17730	17730	0
429	20230926	133800	433224740	17730	17730	17730	17730	1
430	20230926	133700	433207010	17700	17690	17700	17690	222
431	20230926	133600	429277830	17690	17690	17690	17690	9
432	20230926	133500	429118620	17690	17690	17690	17690	1
433	20230926	133400	429100930	17690	17680	17690	17680	87
434	20230926	133300	427562700	17680	17680	17680	17680	55
435	20230926	133200	426590300	17680	17680	17680	17680	56
436	20230926	133100	425600220	17680	17680	17680	17680	45
437	20230926	133000	424804620	17690	17690	17690	17680	315
438	20230926	132900	419232350	17690	17690	17690	17690	13
439	20230926	132800	419002380	17690	17690	17690	17690	22
440	20230926	132700	418613200	17690	17700	17700	17690	91
441	20230926	132600	417002810	17700	17700	17700	17700	0
442	20230926	132500	417002810	17700	17700	17700	17700	10
443	20230926	132400	416825810	17700	17710	17710	17690	865
444	20230926	132300	401515390	17720	17730	17730	17720	21
445	20230926	132200	401143260	17730	17730	17730	17730	0
446	20230926	132100	401143260	17730	17730	17730	17730	0
447	20230926	132000	401143260	17730	17730	17730	17730	4
448	20230926	131900	401072340	17780	17780	17810	17780	7
449	20230926	131800	400947850	17780	17780	17780	17780	6
450	20230926	131700	400841170	17820	17820	17820	17820	0
451	20230926	131600	400841170	17820	17820	17820	17820	2
452	20230926	131500	400805530	17840	17840	17840	17840	20
453	20230926	131400	400448730	17840	17840	17840	17840	95
454	20230926	131300	398753930	17850	17790	17850	17790	10
455	20230926	131200	398575490	17830	17830	17830	17830	0
456	20230926	131100	398575490	17830	17770	17830	17730	22
457	20230926	131000	398184130	17770	17770	17770	17770	0
458	20230926	130900	398184130	17770	17780	17780	17750	340
459	20230926	130800	392147470	17810	17800	17810	17780	8
460	20230926	130700	392005140	17800	17800	17800	17800	22
461	20230926	130600	391613540	17800	17800	17800	17800	3
462	20230926	130500	391560140	17820	17830	17830	17820	13
463	20230926	130400	391328440	17850	17850	17850	17850	0
464	20230926	130300	391328440	17850	17850	17850	17850	9
465	20230926	130200	391167790	17850	17850	17850	17850	0
466	20230926	130100	391167790	17850	17850	17850	17850	0
467	20230926	130000	391167790	17850	17840	17850	17840	2
468	20230926	125900	391132100	17840	17840	17840	17840	3
469	20230926	125800	391078580	17840	17780	17840	17780	7
470	20230926	125700	390953990	17840	17840	17840	17840	0
471	20230926	125600	390953990	17840	17720	17840	17720	260
472	20230926	125500	386337590	17720	17760	17840	17720	478
473	20230926	125400	377865310	17750	17790	17790	17710	2026
474	20230926	125300	341959470	17800	17810	17810	17800	203
475	20230926	125200	338346040	17800	17800	17800	17800	8
476	20230926	125100	338203640	17850	17850	17850	17850	1
477	20230926	125000	338185790	17800	17800	17800	17800	0
478	20230926	124900	338185790	17800	17800	17800	17800	0
479	20230926	124800	338185790	17800	17790	17800	17790	225
480	20230926	124700	334180830	17800	17800	17800	17800	100
481	20230926	124600	332400830	17800	17800	17800	17800	140
482	20230926	124500	329908830	17780	17760	17780	17760	11
483	20230926	124400	329713370	17760	17760	17760	17760	3
484	20230926	124300	329660090	17760	17760	17760	17760	0
485	20230926	124200	329660090	17760	17760	17760	17760	4
486	20230926	124100	329589050	17760	17760	17760	17760	0
487	20230926	124000	329589050	17760	17760	17770	17760	36
488	20230926	123900	328949590	17770	17800	17800	17770	1300
489	20230926	123800	305841420	17800	17800	17800	17800	3
490	20230926	123700	305788020	17820	17820	17820	17820	217
491	20230926	123600	301921080	17820	17820	17820	17820	0
492	20230926	123500	301921080	17820	17820	17820	17820	6
493	20230926	123400	301814160	17820	17820	17820	17820	0
494	20230926	123300	301814160	17820	17820	17820	17820	3
495	20230926	123200	301760700	17810	17810	17810	17810	3
496	20230926	123100	301707270	17810	17810	17810	17810	1
497	20230926	123000	301689460	17830	17830	17830	17830	0
498	20230926	122900	301689460	17830	17830	17830	17830	21
499	20230926	122800	301315030	17910	17910	17910	17910	0
500	20230926	122700	301315030	17910	17910	17910	17910	0
501	20230926	122600	301315030	17910	17910	17910	17910	0
502	20230926	122500	301315030	17910	17910	17910	17910	0
503	20230926	122400	301315030	17910	17890	17910	17890	10
504	20230926	122300	301136050	17900	17900	17900	17900	0
505	20230926	122200	301136050	17900	17900	17900	17900	1
506	20230926	122100	301118150	17910	17830	17910	17830	160
507	20230926	122000	298257370	17800	17820	17880	17800	2200
508	20230926	121900	259017840	17820	17820	17820	17820	0
509	20230926	121800	259017840	17820	17820	17820	17820	4
510	20230926	121700	258946560	17810	17810	17810	17810	0
511	20230926	121600	258946560	17810	17810	17810	17810	0
512	20230926	121500	258946560	17810	17810	17810	17810	95
513	20230926	121400	257254610	17800	17800	17800	17800	8
514	20230926	121300	257112210	17810	17810	17810	17810	1
515	20230926	121200	257094400	17810	17810	17810	17810	2
516	20230926	121100	257058780	17800	17800	17800	17800	0
517	20230926	121000	257058780	17800	17800	17800	17800	0
518	20230926	120900	257058780	17800	17810	17810	17800	323
519	20230926	120800	251309060	17810	17810	17810	17810	0
520	20230926	120700	251309060	17810	17810	17810	17810	4
521	20230926	120600	251237820	17820	17820	17820	17820	27
522	20230926	120500	250756680	17820	17820	17820	17820	8
523	20230926	120400	250614120	17820	17820	17820	17820	0
524	20230926	120300	250614120	17820	17820	17820	17820	0
525	20230926	120200	250614120	17820	17820	17820	17820	3
526	20230926	120100	250560660	17820	17820	17820	17820	0
527	20230926	120000	250560660	17820	17820	17820	17820	0
528	20230926	115900	250560660	17820	17820	17820	17820	0
529	20230926	115800	250560660	17820	17820	17820	17820	1
530	20230926	115700	250542840	17810	17810	17810	17810	7
531	20230926	115600	250418170	17820	17820	17820	17820	2
532	20230926	115500	250382530	17820	17820	17820	17820	1
533	20230926	115400	250364710	17810	17810	17810	17810	10
534	20230926	115300	250186610	17800	17800	17800	17800	0
535	20230926	115200	250186610	17800	17820	17820	17800	170
536	20230926	115100	247159310	17840	17820	17840	17820	51
537	20230926	115000	246250470	17810	17810	17810	17810	7
538	20230926	114900	246125800	17810	17810	17810	17810	0
539	20230926	114800	246125800	17810	17810	17810	17810	6
540	20230926	114700	246018940	17820	17820	17820	17820	0
541	20230926	114600	246018940	17820	17820	17820	17820	1
542	20230926	114500	246001120	17830	17830	17830	17830	1
543	20230926	114400	245983290	17880	17880	17880	17880	0
544	20230926	114300	245983290	17880	17880	17880	17880	0
545	20230926	114200	245983290	17880	17820	17880	17820	233
546	20230926	114100	241819930	17810	17810	17810	17810	4
547	20230926	114000	241748690	17810	17810	17810	17810	60
548	20230926	113900	240680090	17810	17810	17810	17810	93
549	20230926	113800	239023760	17810	17820	17820	17810	357
550	20230926	113700	232662520	17820	17820	17820	17820	0
551	20230926	113600	232662520	17820	17830	17830	17820	4
552	20230926	113500	232591230	17830	17830	17830	17830	0
553	20230926	113400	232591230	17830	17830	17830	17830	0
554	20230926	113300	232591230	17830	17830	17830	17830	0
555	20230926	113200	232591230	17830	17830	17830	17830	48
556	20230926	113100	231735390	17830	17830	17830	17830	4
557	20230926	113000	231664070	17830	17830	17830	17830	12
558	20230926	112900	231450110	17830	17840	17840	17830	8
559	20230926	112800	231307430	17840	17840	17840	17840	0
560	20230926	112700	231307430	17840	17840	17840	17840	0
561	20230926	112600	231307430	17840	17840	17840	17840	0
562	20230926	112500	231307430	17840	17840	17840	17840	44
563	20230926	112400	230522470	17830	17830	17830	17830	11
564	20230926	112300	230326340	17820	17820	17820	17820	40
565	20230926	112200	229613540	17820	17830	17830	17820	263
566	20230926	112100	224926730	17830	17840	17840	17830	280
567	20230926	112000	219933280	17850	17850	17850	17850	54
568	20230926	111900	218969380	17900	17900	17900	17900	0
569	20230926	111800	218969380	17900	17900	17900	17900	0
570	20230926	111700	218969380	17900	17900	17900	17900	1
571	20230926	111600	218951480	17850	17850	17850	17850	0
572	20230926	111500	218951480	17850	17850	17850	17850	2
573	20230926	111400	218915780	17900	17900	17900	17900	0
574	20230926	111300	218915780	17900	17870	17900	17850	510
575	20230926	111200	209801750	17870	17870	17870	17870	1
576	20230926	111100	209783880	17910	17900	17910	17870	153
577	20230926	111000	207048680	17910	17910	17910	17910	0
578	20230926	110900	207048680	17910	17910	17910	17910	4
579	20230926	110800	206977040	17920	17920	17920	17920	0
580	20230926	110700	206977040	17920	17920	17920	17920	3
581	20230926	110600	206923280	17910	17910	17910	17910	4
582	20230926	110500	206851640	17890	17890	17890	17890	0
583	20230926	110400	206851640	17890	17890	17890	17890	0
584	20230926	110300	206851640	17890	17890	17890	17890	0
585	20230926	110200	206851640	17890	17910	17910	17890	189
586	20230926	110100	203468330	17910	17910	17910	17910	4
587	20230926	110000	203396690	17920	17920	17920	17920	15
588	20230926	105900	203127890	17920	17920	17920	17920	0
589	20230926	105800	203127890	17920	17920	17920	17920	0
590	20230926	105700	203127890	17920	17940	17940	17920	158
591	20230926	105600	200293570	17930	17950	17950	17930	257
592	20230926	105500	195682810	17960	17960	17960	17960	5
593	20230926	105400	195593010	17960	17970	17990	17960	106
594	20230926	105300	193687740	17970	17970	17970	17970	21
595	20230926	105200	193310370	17970	17970	17970	17970	1
596	20230926	105100	193292400	17970	17970	17970	17970	3
597	20230926	105000	193238490	17970	17970	17970	17970	0
598	20230926	104900	193238490	17970	17970	17970	17970	10
599	20230926	104800	193058790	17990	17990	17990	17990	0
600	20230926	104700	193058790	17990	17990	17990	17990	0
601	20230926	104600	193058790	17990	18050	18090	17990	31
602	20230926	104500	192498450	17990	17990	17990	17990	0
603	20230926	104400	192498450	17990	17990	17990	17990	0
604	20230926	104300	192498450	17990	18000	18000	17990	169
605	20230926	104200	189457350	18000	18030	18030	18000	349
606	20230926	104100	183169100	18030	18030	18030	18030	0
607	20230926	104000	183169100	18030	18030	18030	18030	4
608	20230926	103900	183096980	18040	18020	18040	18020	9
609	20230926	103800	182934710	17990	17990	17990	17990	0
610	20230926	103700	182934710	17990	18000	18000	17990	31
611	20230926	103600	182376920	18030	18030	18030	18030	0
612	20230926	103500	182376920	18030	18030	18030	18030	16
613	20230926	103400	182088440	18030	18030	18030	18030	30
614	20230926	103300	181547540	18030	18030	18030	18030	0
615	20230926	103200	181547540	18030	18030	18030	18020	20
616	20230926	103100	181186970	17940	17940	17940	17940	0
617	20230926	103000	181186970	17940	18030	18030	17940	5
618	20230926	102900	181096910	18030	17930	18030	17930	6
619	20230926	102800	180988830	17930	18000	18000	17930	202
620	20230926	102700	177358880	18000	18000	18000	18000	144
621	20230926	102600	174766880	18000	18000	18000	18000	43
622	20230926	102500	173992880	17970	17960	18000	17960	276
623	20230926	102400	169034160	17910	17910	17910	17910	0
624	20230926	102300	169034160	17910	17910	17910	17900	68
625	20230926	102200	167816310	17910	17910	17910	17910	0
626	20230926	102100	167816310	17910	17900	17910	17900	14
627	20230926	102000	167565610	17900	17900	17900	17900	1
628	20230926	101900	167547710	17900	17900	17900	17900	1
629	20230926	101800	167529810	17900	17900	17900	17900	4
630	20230926	101700	167458210	17910	17910	17910	17910	1
631	20230926	101600	167440300	17860	17910	17910	17860	43
632	20230926	101500	166670880	17910	17910	17910	17910	23
633	20230926	101400	166258950	17900	17900	17900	17900	0
634	20230926	101300	166258950	17900	17900	17900	17900	4
635	20230926	101200	166187350	17900	17900	17900	17900	0
636	20230926	101100	166187350	17900	17900	17900	17900	110
637	20230926	101000	164218350	17910	17880	17910	17880	7
638	20230926	100900	164093120	17860	17860	17860	17860	4
639	20230926	100800	164021680	17860	17870	17870	17830	39
640	20230926	100700	163325700	17830	17830	17830	17830	0
641	20230926	100600	163325700	17830	17840	17840	17830	400
642	20230926	100500	156190140	17840	17860	17860	17840	211
643	20230926	100400	152424620	17860	17860	17860	17860	5
644	20230926	100300	152335320	17860	17910	17910	17860	12
645	20230926	100200	152120750	17910	17900	17910	17900	5
646	20230926	100100	152031230	17910	17910	17910	17910	0
647	20230926	100000	152031230	17910	17900	17910	17900	7
648	20230926	095900	151905900	17910	17910	17910	17910	0
649	20230926	095800	151905900	17910	17870	17910	17870	7
650	20230926	095700	151780650	17870	17870	17870	17870	1
651	20230926	095600	151762780	17900	17900	17900	17900	4
652	20230926	095500	151691180	17880	17880	17880	17880	4
653	20230926	095400	151619660	17880	17880	17880	17880	1
654	20230926	095300	151601780	17910	17910	17910	17880	12
655	20230926	095200	151386920	17840	17940	17940	17840	13
656	20230926	095100	151154450	17960	17960	17960	17960	0
657	20230926	095000	151154450	17960	17960	17960	17960	0
658	20230926	094900	151154450	17960	17960	17960	17960	0
659	20230926	094800	151154450	17960	17960	17960	17960	1
660	20230926	094700	151136490	17970	17970	17970	17970	200
661	20230926	094600	147542490	17960	17890	17960	17890	100
662	20230926	094500	145746560	17960	17880	17960	17880	5
663	20230926	094400	145657080	17960	17890	17960	17890	4
664	20230926	094300	145585450	17840	17890	17890	17840	200
665	20230926	094200	142015640	17900	17900	17970	17900	3
666	20230926	094100	141961870	17890	17890	17890	17890	70
667	20230926	094000	140709570	17970	17860	17970	17860	83
668	20230926	093900	139226960	17860	17860	17860	17860	22
669	20230926	093800	138834040	17860	17860	17860	17860	2
670	20230926	093700	138798320	17950	17950	17950	17950	0
671	20230926	093600	138798320	17950	17910	17950	17910	5
672	20230926	093500	138708730	17960	17960	17960	17960	0
673	20230926	093400	138708730	17960	17960	17960	17960	0
674	20230926	093300	138708730	17960	17870	17960	17850	786
675	20230926	093200	124654440	17880	17880	17890	17880	364
676	20230926	093100	118144880	17890	17890	17890	17890	13
677	20230926	093000	117912310	17890	17890	17890	17890	0
678	20230926	092900	117912310	17890	17880	17890	17880	91
679	20230926	092800	116284360	17880	17880	17880	17880	17
680	20230926	092700	115980400	17880	17880	17880	17880	14
681	20230926	092600	115730080	17880	17890	17900	17880	212
682	20230926	092500	111937540	17900	17950	17950	17900	726
683	20230926	092400	98918290	17950	17950	17950	17900	1399
684	20230926	092300	73823170	17950	17950	17950	17950	491
685	20230926	092200	65009720	17950	17940	17950	17940	7
686	20230926	092100	64884100	17950	17950	17950	17950	0
687	20230926	092000	64884100	17950	17950	17950	17910	32
688	20230926	091900	64310700	17950	17950	17950	17950	0
689	20230926	091800	64310700	17950	17950	17950	17910	352
690	20230926	091700	57999220	17950	17960	17960	17950	15
691	20230926	091600	57729900	17970	17970	17970	17970	1
692	20230926	091500	57711930	17960	17960	17960	17960	14
693	20230926	091400	57460490	17890	17890	17890	17890	132
694	20230926	091300	55099010	17890	17960	18000	17890	521
695	20230926	091200	45762090	18000	18070	18080	18000	61
696	20230926	091100	44663740	18000	18000	18000	18000	0
697	20230926	091000	44663740	18000	18190	18190	18000	7
698	20230926	090900	44537550	18190	18140	18190	18140	33
699	20230926	090800	43937330	18140	18140	18140	18140	1
700	20230926	090700	43919190	17940	18000	18200	17940	125
701	20230926	090600	41675230	18260	18020	18260	18020	315
702	20230926	090500	35994660	18020	18020	18020	18020	0
703	20230926	090400	35994660	18020	17970	18020	17910	339
704	20230926	090300	29906070	18020	18030	18030	18010	202
705	20230926	090200	26264180	18030	18240	18270	18020	190
706	20230926	090100	22801580	18290	18280	18290	18270	211
707	20230926	090000	18945040	17950	17940	17960	17940	1056