KissMeData/228850/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204100	261805730	9870	9870	9870	9870	605
3	20230922	204000	261805730	9870	9870	9870	9870	0
4	20230922	203900	261805730	9870	9870	9870	9870	0
5	20230922	203800	261805730	9870	9870	9870	9870	0
6	20230922	203700	261805730	9870	9870	9870	9870	0
7	20230922	203600	261805730	9870	9870	9870	9870	0
8	20230922	203500	261805730	9870	9870	9870	9870	0
9	20230922	203400	261805730	9870	9870	9870	9870	0
10	20230922	203300	261805730	9870	9870	9870	9870	0
11	20230922	203200	261805730	9870	9870	9870	9870	0
12	20230922	203100	261805730	9870	9870	9870	9870	0
13	20230922	203000	261805730	9870	9870	9870	9870	0
14	20230922	202900	261805730	9870	9870	9870	9870	0
15	20230922	202800	261805730	9870	9870	9870	9870	0
16	20230922	202700	261805730	9870	9870	9870	9870	0
17	20230922	202600	261805730	9870	9870	9870	9870	0
18	20230922	202500	261805730	9870	9870	9870	9870	0
19	20230922	202400	261805730	9870	9870	9870	9870	0
20	20230922	202300	261805730	9870	9870	9870	9870	0
21	20230922	202200	261805730	9870	9870	9870	9870	0
22	20230922	202100	261805730	9870	9870	9870	9870	0
23	20230922	202000	261805730	9870	9870	9870	9870	0
24	20230922	201900	261805730	9870	9870	9870	9870	0
25	20230922	201800	261805730	9870	9870	9870	9870	0
26	20230922	201700	261805730	9870	9870	9870	9870	0
27	20230922	201600	261805730	9870	9870	9870	9870	0
28	20230922	201500	261805730	9870	9870	9870	9870	0
29	20230922	201400	261805730	9870	9870	9870	9870	0
30	20230922	201300	261805730	9870	9870	9870	9870	0
31	20230922	201200	261805730	9870	9870	9870	9870	0
32	20230922	201100	261805730	9870	9870	9870	9870	605
33	20230922	201000	261805730	9870	9870	9870	9870	0
34	20230922	200900	261805730	9870	9870	9870	9870	0
35	20230922	200800	261805730	9870	9870	9870	9870	0
36	20230922	200700	261805730	9870	9870	9870	9870	0
37	20230922	200600	261805730	9870	9870	9870	9870	0
38	20230922	200500	261805730	9870	9870	9870	9870	0
39	20230922	200400	261805730	9870	9870	9870	9870	0
40	20230922	200300	261805730	9870	9870	9870	9870	0
41	20230922	200200	261805730	9870	9870	9870	9870	0
42	20230922	200100	261805730	9870	9870	9870	9870	0
43	20230922	200000	261805730	9870	9870	9870	9870	0
44	20230922	195900	261805730	9870	9870	9870	9870	0
45	20230922	195800	261805730	9870	9870	9870	9870	0
46	20230922	195700	261805730	9870	9870	9870	9870	0
47	20230922	195600	261805730	9870	9870	9870	9870	0
48	20230922	195500	261805730	9870	9870	9870	9870	0
49	20230922	195400	261805730	9870	9870	9870	9870	0
50	20230922	195300	261805730	9870	9870	9870	9870	0
51	20230922	195200	261805730	9870	9870	9870	9870	0
52	20230922	195100	261805730	9870	9870	9870	9870	0
53	20230922	195000	261805730	9870	9870	9870	9870	0
54	20230922	194900	261805730	9870	9870	9870	9870	0
55	20230922	194800	261805730	9870	9870	9870	9870	0
56	20230922	194700	261805730	9870	9870	9870	9870	0
57	20230922	194600	261805730	9870	9870	9870	9870	0
58	20230922	194500	261805730	9870	9870	9870	9870	0
59	20230922	194400	261805730	9870	9870	9870	9870	0
60	20230922	194300	261805730	9870	9870	9870	9870	0
61	20230922	194200	261805730	9870	9870	9870	9870	0
62	20230922	194100	261805730	9870	9870	9870	9870	605
63	20230922	194000	261805730	9870	9870	9870	9870	0
64	20230922	193900	261805730	9870	9870	9870	9870	0
65	20230922	193800	261805730	9870	9870	9870	9870	0
66	20230922	193700	261805730	9870	9870	9870	9870	0
67	20230922	193600	261805730	9870	9870	9870	9870	0
68	20230922	193500	261805730	9870	9870	9870	9870	0
69	20230922	193400	261805730	9870	9870	9870	9870	0
70	20230922	193300	261805730	9870	9870	9870	9870	0
71	20230922	193200	261805730	9870	9870	9870	9870	0
72	20230922	193100	261805730	9870	9870	9870	9870	0
73	20230922	193000	261805730	9870	9870	9870	9870	0
74	20230922	192900	261805730	9870	9870	9870	9870	0
75	20230922	192800	261805730	9870	9870	9870	9870	0
76	20230922	192700	261805730	9870	9870	9870	9870	0
77	20230922	192600	261805730	9870	9870	9870	9870	0
78	20230922	192500	261805730	9870	9870	9870	9870	0
79	20230922	192400	261805730	9870	9870	9870	9870	0
80	20230922	192300	261805730	9870	9870	9870	9870	0
81	20230922	192200	261805730	9870	9870	9870	9870	0
82	20230922	192100	261805730	9870	9870	9870	9870	0
83	20230922	192000	261805730	9870	9870	9870	9870	0
84	20230922	191900	261805730	9870	9870	9870	9870	0
85	20230922	191800	261805730	9870	9870	9870	9870	0
86	20230922	191700	261805730	9870	9870	9870	9870	0
87	20230922	191600	261805730	9870	9870	9870	9870	0
88	20230922	191500	261805730	9870	9870	9870	9870	0
89	20230922	191400	261805730	9870	9870	9870	9870	0
90	20230922	191300	261805730	9870	9870	9870	9870	0
91	20230922	191200	261805730	9870	9870	9870	9870	0
92	20230922	191100	261805730	9870	9870	9870	9870	605
93	20230922	191000	261805730	9870	9870	9870	9870	0
94	20230922	190900	261805730	9870	9870	9870	9870	0
95	20230922	190800	261805730	9870	9870	9870	9870	0
96	20230922	190700	261805730	9870	9870	9870	9870	0
97	20230922	190600	261805730	9870	9870	9870	9870	0
98	20230922	190500	261805730	9870	9870	9870	9870	0
99	20230922	190400	261805730	9870	9870	9870	9870	0
100	20230922	190300	261805730	9870	9870	9870	9870	0
101	20230922	190200	261805730	9870	9870	9870	9870	0
102	20230922	190100	261805730	9870	9870	9870	9870	0
103	20230922	190000	261805730	9870	9870	9870	9870	0
104	20230922	185900	261805730	9870	9870	9870	9870	0
105	20230922	185800	261805730	9870	9870	9870	9870	0
106	20230922	185700	261805730	9870	9870	9870	9870	0
107	20230922	185600	261805730	9870	9870	9870	9870	0
108	20230922	185500	261805730	9870	9870	9870	9870	0
109	20230922	185400	261805730	9870	9870	9870	9870	0
110	20230922	185300	261805730	9870	9870	9870	9870	0
111	20230922	185200	261805730	9870	9870	9870	9870	0
112	20230922	185100	261805730	9870	9870	9870	9870	0
113	20230922	185000	261805730	9870	9870	9870	9870	0
114	20230922	184900	261805730	9870	9870	9870	9870	0
115	20230922	184800	261805730	9870	9870	9870	9870	0
116	20230922	184700	261805730	9870	9870	9870	9870	0
117	20230922	184600	261805730	9870	9870	9870	9870	0
118	20230922	184500	261805730	9870	9870	9870	9870	0
119	20230922	184400	261805730	9870	9870	9870	9870	0
120	20230922	184300	261805730	9870	9870	9870	9870	0
121	20230922	184200	261805730	9870	9870	9870	9870	0
122	20230922	184100	261805730	9870	9870	9870	9870	605
123	20230922	184000	261805730	9870	9870	9870	9870	0
124	20230922	183900	261805730	9870	9870	9870	9870	0
125	20230922	183800	261805730	9870	9870	9870	9870	0
126	20230922	183700	261805730	9870	9870	9870	9870	0
127	20230922	183600	261805730	9870	9870	9870	9870	0
128	20230922	183500	261805730	9870	9870	9870	9870	0
129	20230922	183400	261805730	9870	9870	9870	9870	0
130	20230922	183300	261805730	9870	9870	9870	9870	0
131	20230922	183200	261805730	9870	9870	9870	9870	0
132	20230922	183100	261805730	9870	9870	9870	9870	0
133	20230922	183000	261805730	9870	9870	9870	9870	0
134	20230922	182900	261805730	9870	9870	9870	9870	0
135	20230922	182800	261805730	9870	9870	9870	9870	0
136	20230922	182700	261805730	9870	9870	9870	9870	0
137	20230922	182600	261805730	9870	9870	9870	9870	0
138	20230922	182500	261805730	9870	9870	9870	9870	0
139	20230922	182400	261805730	9870	9870	9870	9870	0
140	20230922	182300	261805730	9870	9870	9870	9870	0
141	20230922	182200	261805730	9870	9870	9870	9870	0
142	20230922	182100	261805730	9870	9870	9870	9870	0
143	20230922	182000	261805730	9870	9870	9870	9870	0
144	20230922	181900	261805730	9870	9870	9870	9870	0
145	20230922	181800	261805730	9870	9870	9870	9870	0
146	20230922	181700	261805730	9870	9870	9870	9870	0
147	20230922	181600	261805730	9870	9870	9870	9870	0
148	20230922	181500	261805730	9870	9870	9870	9870	0
149	20230922	181400	261805730	9870	9870	9870	9870	0
150	20230922	181300	261805730	9870	9870	9870	9870	0
151	20230922	181200	261805730	9870	9870	9870	9870	0
152	20230922	181100	261805730	9870	9870	9870	9870	605
153	20230922	181000	261805730	9870	9870	9870	9870	0
154	20230922	180900	261805730	9870	9870	9870	9870	0
155	20230922	180800	261805730	9870	9870	9870	9870	0
156	20230922	180700	261805730	9870	9870	9870	9870	0
157	20230922	180600	261805730	9870	9870	9870	9870	0
158	20230922	180500	261805730	9870	9870	9870	9870	0
159	20230922	180400	261805730	9870	9870	9870	9870	0
160	20230922	180300	261805730	9870	9870	9870	9870	0
161	20230922	180200	261805730	9870	9870	9870	9870	0
162	20230922	180100	261805730	9870	9870	9870	9870	0
163	20230922	180000	261805730	9870	9870	9870	9870	0
164	20230922	175900	261805730	9870	9870	9870	9870	0
165	20230922	175800	261805730	9870	9870	9870	9870	0
166	20230922	175700	261805730	9870	9870	9870	9870	0
167	20230922	175600	261805730	9870	9870	9870	9870	0
168	20230922	175500	261805730	9870	9870	9870	9870	0
169	20230922	175400	261805730	9870	9870	9870	9870	0
170	20230922	175300	261805730	9870	9870	9870	9870	0
171	20230922	175200	261805730	9870	9870	9870	9870	0
172	20230922	175100	261805730	9870	9870	9870	9870	0
173	20230922	175000	261805730	9870	9870	9870	9870	0
174	20230922	174900	261805730	9870	9870	9870	9870	0
175	20230922	174800	261805730	9870	9870	9870	9870	0
176	20230922	174700	261805730	9870	9870	9870	9870	0
177	20230922	174600	261805730	9870	9870	9870	9870	0
178	20230922	174500	261805730	9870	9870	9870	9870	0
179	20230922	174400	261805730	9870	9870	9870	9870	0
180	20230922	174300	261805730	9870	9870	9870	9870	0
181	20230922	174200	261805730	9870	9870	9870	9870	0
182	20230922	174100	261805730	9870	9870	9870	9870	605
183	20230922	174000	261805730	9870	9870	9870	9870	0
184	20230922	173900	261805730	9870	9870	9870	9870	0
185	20230922	173800	261805730	9870	9870	9870	9870	0
186	20230922	173700	261805730	9870	9870	9870	9870	0
187	20230922	173600	261805730	9870	9870	9870	9870	0
188	20230922	173500	261805730	9870	9870	9870	9870	0
189	20230922	173400	261805730	9870	9870	9870	9870	0
190	20230922	173300	261805730	9870	9870	9870	9870	0
191	20230922	173200	261805730	9870	9870	9870	9870	0
192	20230922	173100	261805730	9870	9870	9870	9870	0
193	20230922	173000	261805730	9870	9870	9870	9870	0
194	20230922	172900	261805730	9870	9870	9870	9870	0
195	20230922	172800	261805730	9870	9870	9870	9870	0
196	20230922	172700	261805730	9870	9870	9870	9870	0
197	20230922	172600	261805730	9870	9870	9870	9870	0
198	20230922	172500	261805730	9870	9870	9870	9870	0
199	20230922	172400	261805730	9870	9870	9870	9870	0
200	20230922	172300	261805730	9870	9870	9870	9870	0
201	20230922	172200	261805730	9870	9870	9870	9870	0
202	20230922	172100	261805730	9870	9870	9870	9870	0
203	20230922	172000	261805730	9870	9870	9870	9870	0
204	20230922	171900	261805730	9870	9870	9870	9870	0
205	20230922	171800	261805730	9870	9870	9870	9870	0
206	20230922	171700	261805730	9870	9870	9870	9870	0
207	20230922	171600	261805730	9870	9870	9870	9870	0
208	20230922	171500	261805730	9870	9870	9870	9870	0
209	20230922	171400	261805730	9870	9870	9870	9870	0
210	20230922	171300	261805730	9870	9870	9870	9870	0
211	20230922	171200	261805730	9870	9870	9870	9870	0
212	20230922	171100	261805730	9870	9870	9870	9870	605
213	20230922	171000	261805730	9870	9870	9870	9870	0
214	20230922	170900	261805730	9870	9870	9870	9870	0
215	20230922	170800	261805730	9870	9870	9870	9870	0
216	20230922	170700	261805730	9870	9870	9870	9870	0
217	20230922	170600	261805730	9870	9870	9870	9870	0
218	20230922	170500	261805730	9870	9870	9870	9870	0
219	20230922	170400	261805730	9870	9870	9870	9870	0
220	20230922	170300	261805730	9870	9870	9870	9870	0
221	20230922	170200	261805730	9870	9870	9870	9870	0
222	20230922	170100	261805730	9870	9870	9870	9870	0
223	20230922	170000	261805730	9870	9870	9870	9870	0
224	20230922	165900	261805730	9870	9870	9870	9870	0
225	20230922	165800	261805730	9870	9870	9870	9870	0
226	20230922	165700	261805730	9870	9870	9870	9870	0
227	20230922	165600	261805730	9870	9870	9870	9870	0
228	20230922	165500	261805730	9870	9870	9870	9870	0
229	20230922	165400	261805730	9870	9870	9870	9870	0
230	20230922	165300	261805730	9870	9870	9870	9870	0
231	20230922	165200	261805730	9870	9870	9870	9870	0
232	20230922	165100	261805730	9870	9870	9870	9870	0
233	20230922	165000	261805730	9870	9870	9870	9870	0
234	20230922	164900	261805730	9870	9870	9870	9870	0
235	20230922	164800	261805730	9870	9870	9870	9870	0
236	20230922	164700	261805730	9870	9870	9870	9870	0
237	20230922	164600	261805730	9870	9870	9870	9870	0
238	20230922	164500	261805730	9870	9870	9870	9870	0
239	20230922	164400	261805730	9870	9870	9870	9870	0
240	20230922	164300	261805730	9870	9870	9870	9870	0
241	20230922	164200	261805730	9870	9870	9870	9870	0
242	20230922	164100	261805730	9870	9870	9870	9870	605
243	20230922	164000	261805730	9870	9870	9870	9870	0
244	20230922	163900	261805730	9870	9870	9870	9870	0
245	20230922	163800	261805730	9870	9870	9870	9870	0
246	20230922	163700	261805730	9870	9870	9870	9870	0
247	20230922	163600	261805730	9870	9870	9870	9870	0
248	20230922	163500	261805730	9870	9870	9870	9870	0
249	20230922	163400	261805730	9870	9870	9870	9870	0
250	20230922	163300	261805730	9870	9870	9870	9870	0
251	20230922	163200	261805730	9870	9870	9870	9870	0
252	20230922	163100	261805730	9870	9870	9870	9870	0
253	20230922	163000	261805730	9870	9870	9870	9870	0
254	20230922	162900	261805730	9870	9870	9870	9870	0
255	20230922	162800	261805730	9870	9870	9870	9870	0
256	20230922	162700	261805730	9870	9870	9870	9870	0
257	20230922	162600	261805730	9870	9870	9870	9870	0
258	20230922	162500	261805730	9870	9870	9870	9870	0
259	20230922	162400	261805730	9870	9870	9870	9870	0
260	20230922	162300	261805730	9870	9870	9870	9870	0
261	20230922	162200	261805730	9870	9870	9870	9870	0
262	20230922	162100	261805730	9870	9870	9870	9870	0
263	20230922	162000	261805730	9870	9870	9870	9870	0
264	20230922	161900	261805730	9870	9870	9870	9870	0
265	20230922	161800	261805730	9870	9870	9870	9870	0
266	20230922	161700	261805730	9870	9870	9870	9870	0
267	20230922	161600	261805730	9870	9870	9870	9870	0
268	20230922	161500	261805730	9870	9870	9870	9870	0
269	20230922	161400	261805730	9870	9870	9870	9870	0
270	20230922	161300	261805730	9870	9870	9870	9870	0
271	20230922	161200	261805730	9870	9870	9870	9870	0
272	20230922	161100	261805730	9870	9870	9870	9870	605
273	20230922	161000	261805730	9870	9870	9870	9870	0
274	20230922	160900	261805730	9870	9870	9870	9870	0
275	20230922	160800	261805730	9870	9870	9870	9870	0
276	20230922	160700	261805730	9870	9870	9870	9870	0
277	20230922	160600	261805730	9870	9870	9870	9870	0
278	20230922	160500	261805730	9870	9870	9870	9870	0
279	20230922	160400	261805730	9870	9870	9870	9870	0
280	20230922	160300	261805730	9870	9870	9870	9870	0
281	20230922	160200	261805730	9870	9870	9870	9870	0
282	20230922	160100	261805730	9870	9870	9870	9870	0
283	20230922	160000	261805730	9870	9870	9870	9870	0
284	20230922	155900	261805730	9870	9870	9870	9870	0
285	20230922	155800	261805730	9870	9870	9870	9870	0
286	20230922	155700	261805730	9870	9870	9870	9870	0
287	20230922	155600	261805730	9870	9870	9870	9870	0
288	20230922	155500	261805730	9870	9870	9870	9870	0
289	20230922	155400	261805730	9870	9870	9870	9870	0
290	20230922	155300	261805730	9870	9870	9870	9870	0
291	20230922	155200	261805730	9870	9870	9870	9870	0
292	20230922	155100	261805730	9870	9870	9870	9870	0
293	20230922	155000	261805730	9870	9870	9870	9870	0
294	20230922	154900	261805730	9870	9870	9870	9870	0
295	20230922	154800	261805730	9870	9870	9870	9870	0
296	20230922	154700	261805730	9870	9870	9870	9870	0
297	20230922	154600	261805730	9870	9870	9870	9870	0
298	20230922	154500	261805730	9870	9870	9870	9870	0
299	20230922	154400	261805730	9870	9870	9870	9870	0
300	20230922	154300	261805730	9870	9870	9870	9870	0
301	20230922	154200	261805730	9870	9870	9870	9870	0
302	20230922	154100	261805730	9870	9870	9870	9870	605
303	20230922	154000	261805730	9870	9870	9870	9870	0
304	20230922	153900	261805730	9870	9870	9870	9870	0
305	20230922	153800	261805730	9870	9870	9870	9870	0
306	20230922	153700	261805730	9870	9870	9870	9870	0
307	20230922	153600	261805730	9870	9870	9870	9870	0
308	20230922	153500	261805730	9870	9870	9870	9870	0
309	20230922	153400	261805730	9870	9870	9870	9870	0
310	20230922	153300	261805730	9870	9870	9870	9870	0
311	20230922	153200	261805730	9870	9870	9870	9870	0
312	20230922	153100	261805730	9870	9870	9870	9870	0
313	20230922	153000	261805730	9870	9870	9870	9870	605
314	20230922	152900	255834380	9850	9850	9850	9850	0
315	20230922	152800	255834380	9850	9850	9850	9850	0
316	20230922	152700	255834380	9850	9850	9850	9850	0
317	20230922	152600	255834380	9850	9850	9850	9850	0
318	20230922	152500	255834380	9850	9850	9850	9850	0
319	20230922	152400	255834380	9850	9850	9850	9850	0
320	20230922	152300	255834380	9850	9850	9850	9850	0
321	20230922	152200	255834380	9850	9850	9850	9850	0
322	20230922	152100	255834380	9850	9850	9850	9850	0
323	20230922	152000	255834380	9850	9850	9850	9850	0
324	20230922	151900	255834380	9850	9850	9850	9850	10
325	20230922	151800	255735880	9860	9860	9860	9860	0
326	20230922	151700	255735880	9860	9860	9860	9860	45
327	20230922	151600	255292180	9860	9860	9860	9860	12
328	20230922	151500	255173860	9860	9860	9860	9860	62
329	20230922	151400	254562540	9860	9860	9860	9860	41
330	20230922	151300	254158280	9860	9860	9860	9860	34
331	20230922	151200	253823040	9860	9860	9860	9860	5
332	20230922	151100	253773740	9860	9860	9860	9860	38
333	20230922	151000	253399060	9860	9860	9860	9860	5
334	20230922	150900	253349760	9840	9830	9840	9830	28
335	20230922	150800	253074360	9830	9860	9860	9830	425
336	20230922	150700	248890860	9870	9870	9870	9870	29
337	20230922	150600	248604630	9860	9860	9860	9850	133
338	20230922	150500	247294230	9870	9870	9870	9870	6
339	20230922	150400	247235010	9870	9870	9870	9870	37
340	20230922	150300	246869820	9870	9870	9870	9870	5
341	20230922	150200	246820470	9870	9870	9870	9870	29
342	20230922	150100	246534240	9870	9860	9870	9860	401
343	20230922	150000	242580370	9870	9870	9870	9870	31
344	20230922	145900	242274400	9870	9870	9870	9860	329
345	20230922	145800	239029260	9870	9870	9870	9870	0
346	20230922	145700	239029260	9870	9870	9870	9870	44
347	20230922	145600	238594980	9870	9870	9870	9870	12
348	20230922	145500	238476540	9870	9870	9870	9870	30
349	20230922	145400	238180440	9870	9870	9870	9870	12
350	20230922	145300	238062000	9870	9870	9870	9870	10
351	20230922	145200	237963300	9870	9870	9870	9870	149
352	20230922	145100	236492670	9870	9870	9870	9870	8
353	20230922	145000	236413710	9870	9870	9870	9870	32
354	20230922	144900	236097870	9870	9870	9870	9870	17
355	20230922	144800	235930080	9870	9870	9870	9860	34
356	20230922	144700	235594530	9870	9870	9870	9870	13
357	20230922	144600	235466220	9870	9870	9870	9870	9
358	20230922	144500	235377390	9870	9870	9870	9870	27
359	20230922	144400	235110900	9860	9860	9860	9860	49
360	20230922	144300	234627760	9870	9870	9870	9870	31
361	20230922	144200	234321790	9870	9890	9890	9860	1179
362	20230922	144100	222690650	9890	9890	9890	9890	30
363	20230922	144000	222393950	9890	9890	9890	9890	13
364	20230922	143900	222265380	9890	9880	9890	9880	5
365	20230922	143800	222215940	9890	9880	9890	9880	41
366	20230922	143700	221810570	9880	9880	9880	9880	7
367	20230922	143600	221741410	9890	9890	9890	9890	37
368	20230922	143500	221375480	9880	9890	9890	9880	25
369	20230922	143400	221128360	9880	9880	9890	9880	37
370	20230922	143300	220762720	9880	9880	9880	9880	13
371	20230922	143200	220634280	9880	9880	9880	9880	4
372	20230922	143100	220594760	9880	9880	9880	9880	43
373	20230922	143000	220169920	9880	9880	9880	9880	0
374	20230922	142900	220169920	9880	9880	9880	9880	34
375	20230922	142800	219834000	9870	9870	9870	9870	1
376	20230922	142700	219824130	9850	9880	9880	9850	117
377	20230922	142600	218670660	9880	9880	9880	9880	13
378	20230922	142500	218542220	9880	9880	9880	9880	4
379	20230922	142400	218502700	9880	9880	9880	9880	40
380	20230922	142300	218107500	9880	9880	9880	9880	35
381	20230922	142200	217761700	9880	9880	9880	9880	35
382	20230922	142100	217415900	9880	9880	9880	9880	13
383	20230922	142000	217287460	9880	9880	9880	9880	26
384	20230922	141900	217030580	9880	9880	9880	9880	21
385	20230922	141800	216823100	9880	9880	9880	9880	0
386	20230922	141700	216823100	9880	9880	9880	9880	31
387	20230922	141600	216516820	9870	9870	9870	9870	6
388	20230922	141500	216457600	9880	9880	9880	9880	35
389	20230922	141400	216111800	9880	9880	9880	9880	14
390	20230922	141300	215973480	9880	9870	9880	9870	25
391	20230922	141200	215726630	9870	9870	9870	9870	29
392	20230922	141100	215440400	9870	9870	9870	9870	0
393	20230922	141000	215440400	9870	9870	9870	9870	91
394	20230922	140900	214542230	9870	9870	9870	9870	13
395	20230922	140800	214413920	9870	9870	9870	9870	37
396	20230922	140700	214048730	9870	9870	9870	9870	12
397	20230922	140600	213930290	9870	9870	9870	9870	0
398	20230922	140500	213930290	9870	9870	9870	9870	47
399	20230922	140400	213466400	9870	9870	9870	9870	0
400	20230922	140300	213466400	9870	9840	9870	9840	29
401	20230922	140200	213180290	9840	9840	9840	9840	17
402	20230922	140100	213013010	9840	9840	9840	9840	26
403	20230922	140000	212757170	9840	9860	9860	9840	43
404	20230922	135900	212333790	9860	9860	9860	9860	117
405	20230922	135800	211180170	9870	9870	9870	9870	41
406	20230922	135700	210775500	9870	9870	9870	9870	12
407	20230922	135600	210657060	9870	9870	9870	9870	31
408	20230922	135500	210351090	9870	9870	9870	9870	19
409	20230922	135400	210163560	9860	9870	9870	9860	27
410	20230922	135300	209897090	9870	9870	9870	9860	29
411	20230922	135200	209610880	9870	9870	9870	9870	3
412	20230922	135100	209581270	9870	9870	9870	9870	32
413	20230922	135000	209265430	9870	9870	9870	9870	13
414	20230922	134900	209137120	9870	9860	9870	9850	36
415	20230922	134800	208781920	9860	9870	9870	9850	133
416	20230922	134700	207469390	9850	9870	9870	9850	26
417	20230922	134600	207212790	9860	9870	9870	9850	17
418	20230922	134500	207045080	9850	9870	9870	9850	7
419	20230922	134400	206976050	9850	9870	9880	9850	73
420	20230922	134300	206255910	9870	9860	9870	9860	11
421	20230922	134200	206147350	9860	9870	9880	9860	30
422	20230922	134100	205851270	9870	9860	9870	9860	9
423	20230922	134000	205762520	9850	9850	9870	9850	27
424	20230922	133900	205496070	9860	9850	9870	9850	13
425	20230922	133800	205367870	9870	9850	9870	9850	18
426	20230922	133700	205190250	9870	9860	9870	9850	31
427	20230922	133600	204884320	9870	9860	9870	9850	19
428	20230922	133500	204696870	9860	9860	9880	9850	40
429	20230922	133400	204301980	9870	9860	9880	9860	27
430	20230922	133300	204035420	9860	9870	9870	9850	34
431	20230922	133200	203699940	9860	9850	9870	9850	8
432	20230922	133100	203621020	9850	9870	9870	9850	5
433	20230922	133000	203571690	9870	9850	9870	9840	40
434	20230922	132900	203177020	9840	9850	9850	9840	5
435	20230922	132800	203127800	9870	9860	9870	9860	25
436	20230922	132700	202881290	9860	9870	9880	9850	105
437	20230922	132600	201846420	9870	9860	9870	9860	25
438	20230922	132500	201599690	9860	9870	9870	9860	5
439	20230922	132400	201550350	9870	9860	9870	9860	20
440	20230922	132300	201352980	9850	9860	9870	9850	41
441	20230922	132200	200948510	9870	9860	9870	9850	60
442	20230922	132100	200356900	9850	9850	9860	9850	31
443	20230922	132000	200051490	9850	9860	9860	9840	28
444	20230922	131900	199775620	9860	9860	9860	9860	0
445	20230922	131800	199775620	9860	9870	9870	9850	43
446	20230922	131700	199351580	9860	9860	9860	9860	21
447	20230922	131600	199144520	9860	9860	9860	9860	25
448	20230922	131500	198898020	9860	9860	9860	9860	16
449	20230922	131400	198740260	9860	9860	9860	9850	37
450	20230922	131300	198375500	9860	9860	9870	9860	18
451	20230922	131200	198197990	9860	9860	9860	9860	6
452	20230922	131100	198138830	9870	9870	9870	9860	30
453	20230922	131000	197842740	9870	9870	9870	9870	16
454	20230922	130900	197684820	9870	9870	9870	9870	25
455	20230922	130800	197438070	9870	9880	9880	9870	56
456	20230922	130700	196884970	9870	9870	9880	9870	31
457	20230922	130600	196578900	9870	9870	9870	9870	4
458	20230922	130500	196539420	9870	9870	9870	9870	12
459	20230922	130400	196420980	9870	9870	9880	9860	48
460	20230922	130300	195947190	9880	9870	9880	9870	7
461	20230922	130200	195878040	9880	9880	9880	9880	25
462	20230922	130100	195631040	9880	9880	9880	9880	18
463	20230922	130000	195453200	9880	9880	9880	9880	30
464	20230922	125900	195156800	9880	9870	9880	9870	12
465	20230922	125800	195038290	9870	9870	9870	9870	13
466	20230922	125700	194909980	9870	9870	9870	9870	31
467	20230922	125600	194604010	9870	9860	9870	9860	27
468	20230922	125500	194337540	9870	9870	9870	9870	34
469	20230922	125400	194001960	9870	9880	9880	9870	20
470	20230922	125300	193804380	9880	9880	9880	9870	32
471	20230922	125200	193488230	9880	9880	9880	9880	5
472	20230922	125100	193438830	9880	9870	9880	9870	15
473	20230922	125000	193290640	9880	9870	9880	9870	136
474	20230922	124900	191947010	9880	9870	9880	9870	7
475	20230922	124800	191877860	9870	9880	9880	9870	29
476	20230922	124700	191591360	9880	9880	9880	9880	11
477	20230922	124600	191482680	9870	9870	9870	9870	36
478	20230922	124500	191127360	9870	9870	9870	9870	2
479	20230922	124400	191107620	9880	9870	9880	9870	28
480	20230922	124300	190831230	9880	9880	9880	9880	30
481	20230922	124200	190534830	9880	9880	9880	9880	6
482	20230922	124100	190475550	9870	9870	9870	9870	30
483	20230922	124000	190179450	9880	9880	9880	9870	83
484	20230922	123900	189360120	9880	9870	9880	9870	185
485	20230922	123800	187534090	9870	9870	9870	9870	0
486	20230922	123700	187534090	9870	9870	9870	9870	17
487	20230922	123600	187366300	9870	9870	9870	9870	30
488	20230922	123500	187070200	9870	9870	9870	9870	21
489	20230922	123400	186862930	9870	9870	9870	9870	26
490	20230922	123300	186606310	9870	9870	9870	9870	9
491	20230922	123200	186517480	9860	9860	9860	9860	13
492	20230922	123100	186389300	9860	9860	9860	9860	33
493	20230922	123000	186063920	9870	9870	9870	9870	21
494	20230922	122900	185856650	9870	9870	9870	9870	26
495	20230922	122800	185600030	9870	9870	9870	9870	7
496	20230922	122700	185530940	9870	9870	9870	9870	47
497	20230922	122600	185067050	9870	9870	9870	9870	5
498	20230922	122500	185017700	9870	9870	9870	9870	19
499	20230922	122400	184830170	9870	9870	9870	9870	26
500	20230922	122300	184573550	9870	9870	9870	9870	21
501	20230922	122200	184366280	9870	9870	9870	9870	27
502	20230922	122100	184099790	9870	9870	9870	9870	5
503	20230922	122000	184050440	9870	9870	9870	9870	39
504	20230922	121900	183665510	9870	9870	9870	9870	11
505	20230922	121800	183556940	9870	9870	9870	9870	18
506	20230922	121700	183379280	9870	9870	9870	9870	26
507	20230922	121600	183122660	9870	9870	9870	9870	22
508	20230922	121500	182905520	9870	9870	9870	9870	27
509	20230922	121400	182639030	9870	9870	9870	9870	15
510	20230922	121300	182490980	9870	9870	9870	9870	43
511	20230922	121200	182066570	9870	9870	9870	9870	0
512	20230922	121100	182066570	9870	9870	9870	9870	19
513	20230922	121000	181879040	9870	9870	9870	9870	26
514	20230922	120900	181622420	9870	9870	9870	9870	23
515	20230922	120800	181395410	9870	9860	9870	9860	26
516	20230922	120700	181138930	9860	9860	9860	9860	1
517	20230922	120600	181129070	9870	9870	9870	9870	47
518	20230922	120500	180665180	9860	9860	9860	9860	78
519	20230922	120400	179896100	9860	9870	9870	9860	19
520	20230922	120300	179708590	9870	9850	9870	9850	27
521	20230922	120200	179442120	9850	9850	9850	9850	28
522	20230922	120100	179166320	9860	9870	9870	9860	42
523	20230922	120000	178751940	9870	9870	9870	9870	10
524	20230922	115900	178653240	9870	9870	9870	9870	50
525	20230922	115800	178159740	9870	9870	9870	9870	1
526	20230922	115700	178149870	9870	9870	9870	9870	22
527	20230922	115600	177932730	9870	9860	9870	9860	147
528	20230922	115500	176483040	9860	9870	9870	9860	34
529	20230922	115400	176147660	9870	9870	9870	9870	42
530	20230922	115300	175733120	9870	9870	9870	9870	3
531	20230922	115200	175703510	9870	9860	9870	9860	52
532	20230922	115100	175190650	9860	9860	9860	9860	4
533	20230922	115000	175151210	9850	9860	9860	9850	21
534	20230922	114900	174944160	9860	9860	9860	9860	45
535	20230922	114800	174500460	9860	9860	9860	9860	2
536	20230922	114700	174480740	9860	9860	9860	9860	51
537	20230922	114600	173977880	9860	9860	9860	9860	86
538	20230922	114500	173129920	9860	9860	9860	9860	51
539	20230922	114400	172627060	9860	9860	9860	9860	78
540	20230922	114300	171857980	9860	9860	9860	9860	63
541	20230922	114200	171236800	9860	9860	9860	9860	46
542	20230922	114100	170783240	9860	9860	9860	9860	12
543	20230922	114000	170664920	9860	9860	9860	9860	46
544	20230922	113900	170211360	9860	9860	9860	9860	1
545	20230922	113800	170201500	9860	9860	9860	9860	29
546	20230922	113700	169915560	9860	9860	9860	9860	30
547	20230922	113600	169619760	9860	9860	9860	9860	10
548	20230922	113500	169521160	9860	9860	9860	9860	44
549	20230922	113400	169087320	9860	9860	9860	9860	15
550	20230922	113300	168939420	9860	9860	9860	9860	45
551	20230922	113200	168495720	9860	9860	9860	9860	10
552	20230922	113100	168397120	9860	9850	9860	9850	18
553	20230922	113000	168219760	9850	9850	9850	9850	32
554	20230922	112900	167904560	9850	9850	9850	9850	0
555	20230922	112800	167904560	9850	9850	9850	9850	60
556	20230922	112700	167313560	9850	9850	9850	9850	3
557	20230922	112600	167284010	9850	9850	9850	9850	45
558	20230922	112500	166840760	9850	9860	9860	9850	446
559	20230922	112400	162447570	9860	9860	9860	9860	20
560	20230922	112300	162250370	9860	9860	9860	9860	32
561	20230922	112200	161934850	9860	9860	9860	9860	3
562	20230922	112100	161905270	9860	9850	9860	9850	81
563	20230922	112000	161106970	9850	9850	9850	9850	1
564	20230922	111900	161097120	9850	9850	9850	9850	5
565	20230922	111800	161047870	9850	9850	9850	9850	2
566	20230922	111700	161028170	9850	9850	9850	9850	4
567	20230922	111600	160988770	9850	9850	9850	9850	1
568	20230922	111500	160978920	9850	9850	9850	9850	7
569	20230922	111400	160909970	9850	9850	9850	9850	2
570	20230922	111300	160890270	9850	9850	9850	9850	5
571	20230922	111200	160841020	9850	9850	9850	9850	2
572	20230922	111100	160821320	9850	9850	9850	9850	7
573	20230922	111000	160752370	9850	9850	9850	9850	5
574	20230922	110900	160703120	9850	9850	9850	9850	1
575	20230922	110800	160693270	9850	9850	9850	9850	6
576	20230922	110700	160634170	9850	9850	9850	9850	1
577	20230922	110600	160624320	9850	9850	9850	9850	3
578	20230922	110500	160594770	9850	9850	9850	9850	3
579	20230922	110400	160565220	9850	9850	9850	9850	7
580	20230922	110300	160496270	9850	9850	9850	9850	0
581	20230922	110200	160496270	9850	9850	9850	9850	6
582	20230922	110100	160437170	9850	9850	9850	9850	3
583	20230922	110000	160407620	9850	9850	9850	9850	6
584	20230922	105900	160348520	9850	9850	9850	9850	2
585	20230922	105800	160328820	9850	9850	9850	9850	5
586	20230922	105700	160279570	9850	9860	9860	9850	103
587	20230922	105600	159265000	9860	9860	9860	9860	15
588	20230922	105500	159117100	9860	9860	9860	9860	307
589	20230922	105400	156090080	9860	9860	9860	9860	393
590	20230922	105300	152215100	9860	9860	9860	9860	877
591	20230922	105200	143567880	9860	9860	9860	9860	8
592	20230922	105100	143489000	9870	9860	9870	9860	805
593	20230922	105000	135551650	9860	9860	9860	9860	16
594	20230922	104900	135393890	9860	9860	9860	9860	7
595	20230922	104800	135324870	9870	9870	9870	9870	1
596	20230922	104700	135315000	9870	9870	9870	9870	7
597	20230922	104600	135245910	9870	9870	9870	9870	1
598	20230922	104500	135236040	9870	9870	9870	9870	4
599	20230922	104400	135196560	9870	9870	9870	9870	3
600	20230922	104300	135166950	9870	9870	9870	9870	4
601	20230922	104200	135127470	9870	9870	9870	9870	5
602	20230922	104100	135078120	9870	9870	9870	9870	1
603	20230922	104000	135068250	9870	9870	9870	9870	4
604	20230922	103900	135028770	9870	9870	9870	9870	0
605	20230922	103800	135028770	9870	9850	9870	9850	803
606	20230922	103700	127111400	9850	9870	9870	9850	4
607	20230922	103600	127071970	9870	9860	9870	9860	3
608	20230922	103500	127042380	9860	9860	9860	9860	101
609	20230922	103400	126046520	9860	9860	9870	9860	572
610	20230922	103300	120406580	9860	9860	9860	9860	5
611	20230922	103200	120357280	9860	9870	9870	9860	7
612	20230922	103100	120288230	9870	9870	9870	9870	3
613	20230922	103000	120258620	9870	9870	9870	9870	5
614	20230922	102900	120209270	9870	9870	9870	9870	1
615	20230922	102800	120199400	9870	9860	9870	9860	18
616	20230922	102700	120021890	9860	9860	9860	9860	2
617	20230922	102600	120002170	9860	9840	9860	9840	638
618	20230922	102500	113719460	9830	9830	9830	9830	157
619	20230922	102400	112176150	9830	9830	9830	9830	1
620	20230922	102300	112166320	9830	9830	9830	9830	6
621	20230922	102200	112107340	9830	9830	9830	9830	3
622	20230922	102100	112077850	9830	9830	9830	9830	5
623	20230922	102000	112028700	9830	9830	9830	9830	2
624	20230922	101900	112009040	9830	9830	9830	9830	5
625	20230922	101800	111959890	9800	9840	9840	9800	501
626	20230922	101700	107048800	9830	9840	9840	9830	104
627	20230922	101600	106026440	9840	9840	9840	9840	2
628	20230922	101500	106006760	9840	9840	9840	9840	10
629	20230922	101400	105908360	9860	9860	9860	9860	2
630	20230922	101300	105888640	9860	9860	9860	9860	4
631	20230922	101200	105849200	9860	9860	9860	9860	4
632	20230922	101100	105809760	9860	9860	9860	9860	7
633	20230922	101000	105740740	9860	9860	9860	9860	0
634	20230922	100900	105740740	9860	9860	9860	9860	1
635	20230922	100800	105730880	9860	9840	9860	9830	6
636	20230922	100700	105671790	9850	9850	9850	9850	18
637	20230922	100600	105494490	9870	9870	9870	9870	3
638	20230922	100500	105464880	9850	9870	9870	9850	2
639	20230922	100400	105445160	9870	9870	9870	9860	6
640	20230922	100300	105385950	9860	9870	9870	9860	3
641	20230922	100200	105356350	9880	9860	9880	9860	98
642	20230922	100100	104390010	9870	9890	9890	9870	3
643	20230922	100000	104360360	9910	9870	9910	9870	1495
644	20230922	095900	89557230	9860	9870	9870	9860	5
645	20230922	095800	89507920	9880	9880	9880	9880	8
646	20230922	095700	89428880	9880	9880	9880	9880	2
647	20230922	095600	89409120	9880	9880	9880	9860	105
648	20230922	095500	88373710	9880	9880	9880	9880	3
649	20230922	095400	88344070	9880	9880	9880	9860	106
650	20230922	095300	87298770	9870	9870	9870	9870	0
651	20230922	095200	87298770	9870	9870	9870	9870	459
652	20230922	095100	82768440	9870	9870	9870	9870	4
653	20230922	095000	82728960	9870	9860	9870	9860	157
654	20230922	094900	81180920	9860	9860	9860	9860	5
655	20230922	094800	81131620	9850	9850	9850	9850	0
656	20230922	094700	81131620	9850	9860	9860	9850	153
657	20230922	094600	79624090	9870	9860	9870	9860	4
658	20230922	094500	79584640	9860	9870	9870	9860	65
659	20230922	094400	78943700	9860	9870	9870	9860	25
660	20230922	094300	78696960	9870	9880	9880	9870	28
661	20230922	094200	78420590	9890	9880	9890	9880	383
662	20230922	094100	74636540	9860	9850	9880	9850	250
663	20230922	094000	72171960	9850	9850	9850	9850	210
664	20230922	093900	70103460	9820	9790	9820	9780	285
665	20230922	093800	67312220	9790	9830	9830	9790	20
666	20230922	093700	67116210	9840	9890	9890	9840	11
667	20230922	093600	67007680	9900	9860	9900	9860	248
668	20230922	093500	64560120	9860	9830	9860	9830	1099
669	20230922	093400	53735910	9830	9780	9830	9770	390
670	20230922	093300	49912270	9780	9750	9780	9750	100
671	20230922	093200	48935890	9760	9760	9760	9760	8
672	20230922	093100	48857810	9760	9760	9760	9760	0
673	20230922	093000	48857810	9760	9760	9760	9750	5
674	20230922	092900	48809020	9750	9750	9750	9750	1
675	20230922	092800	48799270	9760	9760	9760	9760	10
676	20230922	092700	48701670	9740	9750	9760	9740	9
677	20230922	092600	48613860	9770	9770	9770	9770	4
678	20230922	092500	48574780	9750	9750	9750	9750	135
679	20230922	092400	47258530	9780	9780	9780	9770	6
680	20230922	092300	47199860	9750	9770	9770	9750	100
681	20230922	092200	46224660	9780	9780	9780	9780	3
682	20230922	092100	46195320	9780	9780	9780	9780	5
683	20230922	092000	46146420	9830	9780	9830	9780	44
684	20230922	091900	45716000	9780	9780	9780	9780	6
685	20230922	091800	45657320	9760	9760	9760	9760	15
686	20230922	091700	45510920	9760	9760	9760	9760	5
687	20230922	091600	45462120	9750	9760	9760	9750	23
688	20230922	091500	45237860	9760	9780	9780	9760	5
689	20230922	091400	45189000	9770	9770	9770	9770	51
690	20230922	091300	44690730	9770	9760	9770	9760	69
691	20230922	091200	44016610	9770	9760	9770	9760	3
692	20230922	091100	43987320	9760	9760	9760	9760	36
693	20230922	091000	43635960	9760	9750	9760	9750	106
694	20230922	090900	42601460	9750	9730	9750	9730	5
695	20230922	090800	42552790	9650	9640	9650	9640	640
696	20230922	090700	36378690	9670	9670	9670	9670	145
697	20230922	090600	34976540	9670	9790	9790	9250	3329
698	20230922	090500	3079940	9800	9800	9800	9800	21
699	20230922	090400	2874140	9800	9800	9800	9800	10
700	20230922	090300	2776140	9800	9800	9800	9800	1
701	20230922	090200	2766340	9800	9800	9800	9800	0
702	20230922	090100	2766340	9800	9800	9800	9800	3
703	20230922	090000	2736940	9740	9740	9740	9740	281