KissMeData/308080/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210100	118198970	5280	5280	5280	5280	1572
3	20230922	210000	118198970	5280	5280	5280	5280	0
4	20230922	205900	118198970	5280	5280	5280	5280	0
5	20230922	205800	118198970	5280	5280	5280	5280	0
6	20230922	205700	118198970	5280	5280	5280	5280	0
7	20230922	205600	118198970	5280	5280	5280	5280	0
8	20230922	205500	118198970	5280	5280	5280	5280	0
9	20230922	205400	118198970	5280	5280	5280	5280	0
10	20230922	205300	118198970	5280	5280	5280	5280	0
11	20230922	205200	118198970	5280	5280	5280	5280	0
12	20230922	205100	118198970	5280	5280	5280	5280	0
13	20230922	205000	118198970	5280	5280	5280	5280	0
14	20230922	204900	118198970	5280	5280	5280	5280	0
15	20230922	204800	118198970	5280	5280	5280	5280	0
16	20230922	204700	118198970	5280	5280	5280	5280	0
17	20230922	204600	118198970	5280	5280	5280	5280	0
18	20230922	204500	118198970	5280	5280	5280	5280	0
19	20230922	204400	118198970	5280	5280	5280	5280	0
20	20230922	204300	118198970	5280	5280	5280	5280	0
21	20230922	204200	118198970	5280	5280	5280	5280	0
22	20230922	204100	118198970	5280	5280	5280	5280	0
23	20230922	204000	118198970	5280	5280	5280	5280	0
24	20230922	203900	118198970	5280	5280	5280	5280	0
25	20230922	203800	118198970	5280	5280	5280	5280	0
26	20230922	203700	118198970	5280	5280	5280	5280	0
27	20230922	203600	118198970	5280	5280	5280	5280	0
28	20230922	203500	118198970	5280	5280	5280	5280	0
29	20230922	203400	118198970	5280	5280	5280	5280	0
30	20230922	203300	118198970	5280	5280	5280	5280	0
31	20230922	203200	118198970	5280	5280	5280	5280	0
32	20230922	203100	118198970	5280	5280	5280	5280	1572
33	20230922	203000	118198970	5280	5280	5280	5280	0
34	20230922	202900	118198970	5280	5280	5280	5280	0
35	20230922	202800	118198970	5280	5280	5280	5280	0
36	20230922	202700	118198970	5280	5280	5280	5280	0
37	20230922	202600	118198970	5280	5280	5280	5280	0
38	20230922	202500	118198970	5280	5280	5280	5280	0
39	20230922	202400	118198970	5280	5280	5280	5280	0
40	20230922	202300	118198970	5280	5280	5280	5280	0
41	20230922	202200	118198970	5280	5280	5280	5280	0
42	20230922	202100	118198970	5280	5280	5280	5280	0
43	20230922	202000	118198970	5280	5280	5280	5280	0
44	20230922	201900	118198970	5280	5280	5280	5280	0
45	20230922	201800	118198970	5280	5280	5280	5280	0
46	20230922	201700	118198970	5280	5280	5280	5280	0
47	20230922	201600	118198970	5280	5280	5280	5280	0
48	20230922	201500	118198970	5280	5280	5280	5280	0
49	20230922	201400	118198970	5280	5280	5280	5280	0
50	20230922	201300	118198970	5280	5280	5280	5280	0
51	20230922	201200	118198970	5280	5280	5280	5280	0
52	20230922	201100	118198970	5280	5280	5280	5280	0
53	20230922	201000	118198970	5280	5280	5280	5280	0
54	20230922	200900	118198970	5280	5280	5280	5280	0
55	20230922	200800	118198970	5280	5280	5280	5280	0
56	20230922	200700	118198970	5280	5280	5280	5280	0
57	20230922	200600	118198970	5280	5280	5280	5280	0
58	20230922	200500	118198970	5280	5280	5280	5280	0
59	20230922	200400	118198970	5280	5280	5280	5280	0
60	20230922	200300	118198970	5280	5280	5280	5280	0
61	20230922	200200	118198970	5280	5280	5280	5280	0
62	20230922	200100	118198970	5280	5280	5280	5280	1572
63	20230922	200000	118198970	5280	5280	5280	5280	0
64	20230922	195900	118198970	5280	5280	5280	5280	0
65	20230922	195800	118198970	5280	5280	5280	5280	0
66	20230922	195700	118198970	5280	5280	5280	5280	0
67	20230922	195600	118198970	5280	5280	5280	5280	0
68	20230922	195500	118198970	5280	5280	5280	5280	0
69	20230922	195400	118198970	5280	5280	5280	5280	0
70	20230922	195300	118198970	5280	5280	5280	5280	0
71	20230922	195200	118198970	5280	5280	5280	5280	0
72	20230922	195100	118198970	5280	5280	5280	5280	0
73	20230922	195000	118198970	5280	5280	5280	5280	0
74	20230922	194900	118198970	5280	5280	5280	5280	0
75	20230922	194800	118198970	5280	5280	5280	5280	0
76	20230922	194700	118198970	5280	5280	5280	5280	0
77	20230922	194600	118198970	5280	5280	5280	5280	0
78	20230922	194500	118198970	5280	5280	5280	5280	0
79	20230922	194400	118198970	5280	5280	5280	5280	0
80	20230922	194300	118198970	5280	5280	5280	5280	0
81	20230922	194200	118198970	5280	5280	5280	5280	0
82	20230922	194100	118198970	5280	5280	5280	5280	0
83	20230922	194000	118198970	5280	5280	5280	5280	0
84	20230922	193900	118198970	5280	5280	5280	5280	0
85	20230922	193800	118198970	5280	5280	5280	5280	0
86	20230922	193700	118198970	5280	5280	5280	5280	0
87	20230922	193600	118198970	5280	5280	5280	5280	0
88	20230922	193500	118198970	5280	5280	5280	5280	0
89	20230922	193400	118198970	5280	5280	5280	5280	0
90	20230922	193300	118198970	5280	5280	5280	5280	0
91	20230922	193200	118198970	5280	5280	5280	5280	0
92	20230922	193100	118198970	5280	5280	5280	5280	1572
93	20230922	193000	118198970	5280	5280	5280	5280	0
94	20230922	192900	118198970	5280	5280	5280	5280	0
95	20230922	192800	118198970	5280	5280	5280	5280	0
96	20230922	192700	118198970	5280	5280	5280	5280	0
97	20230922	192600	118198970	5280	5280	5280	5280	0
98	20230922	192500	118198970	5280	5280	5280	5280	0
99	20230922	192400	118198970	5280	5280	5280	5280	0
100	20230922	192300	118198970	5280	5280	5280	5280	0
101	20230922	192200	118198970	5280	5280	5280	5280	0
102	20230922	192100	118198970	5280	5280	5280	5280	0
103	20230922	192000	118198970	5280	5280	5280	5280	0
104	20230922	191900	118198970	5280	5280	5280	5280	0
105	20230922	191800	118198970	5280	5280	5280	5280	0
106	20230922	191700	118198970	5280	5280	5280	5280	0
107	20230922	191600	118198970	5280	5280	5280	5280	0
108	20230922	191500	118198970	5280	5280	5280	5280	0
109	20230922	191400	118198970	5280	5280	5280	5280	0
110	20230922	191300	118198970	5280	5280	5280	5280	0
111	20230922	191200	118198970	5280	5280	5280	5280	0
112	20230922	191100	118198970	5280	5280	5280	5280	0
113	20230922	191000	118198970	5280	5280	5280	5280	0
114	20230922	190900	118198970	5280	5280	5280	5280	0
115	20230922	190800	118198970	5280	5280	5280	5280	0
116	20230922	190700	118198970	5280	5280	5280	5280	0
117	20230922	190600	118198970	5280	5280	5280	5280	0
118	20230922	190500	118198970	5280	5280	5280	5280	0
119	20230922	190400	118198970	5280	5280	5280	5280	0
120	20230922	190300	118198970	5280	5280	5280	5280	0
121	20230922	190200	118198970	5280	5280	5280	5280	0
122	20230922	190100	118198970	5280	5280	5280	5280	1572
123	20230922	190000	118198970	5280	5280	5280	5280	0
124	20230922	185900	118198970	5280	5280	5280	5280	0
125	20230922	185800	118198970	5280	5280	5280	5280	0
126	20230922	185700	118198970	5280	5280	5280	5280	0
127	20230922	185600	118198970	5280	5280	5280	5280	0
128	20230922	185500	118198970	5280	5280	5280	5280	0
129	20230922	185400	118198970	5280	5280	5280	5280	0
130	20230922	185300	118198970	5280	5280	5280	5280	0
131	20230922	185200	118198970	5280	5280	5280	5280	0
132	20230922	185100	118198970	5280	5280	5280	5280	0
133	20230922	185000	118198970	5280	5280	5280	5280	0
134	20230922	184900	118198970	5280	5280	5280	5280	0
135	20230922	184800	118198970	5280	5280	5280	5280	0
136	20230922	184700	118198970	5280	5280	5280	5280	0
137	20230922	184600	118198970	5280	5280	5280	5280	0
138	20230922	184500	118198970	5280	5280	5280	5280	0
139	20230922	184400	118198970	5280	5280	5280	5280	0
140	20230922	184300	118198970	5280	5280	5280	5280	0
141	20230922	184200	118198970	5280	5280	5280	5280	0
142	20230922	184100	118198970	5280	5280	5280	5280	0
143	20230922	184000	118198970	5280	5280	5280	5280	0
144	20230922	183900	118198970	5280	5280	5280	5280	0
145	20230922	183800	118198970	5280	5280	5280	5280	0
146	20230922	183700	118198970	5280	5280	5280	5280	0
147	20230922	183600	118198970	5280	5280	5280	5280	0
148	20230922	183500	118198970	5280	5280	5280	5280	0
149	20230922	183400	118198970	5280	5280	5280	5280	0
150	20230922	183300	118198970	5280	5280	5280	5280	0
151	20230922	183200	118198970	5280	5280	5280	5280	0
152	20230922	183100	118198970	5280	5280	5280	5280	1572
153	20230922	183000	118198970	5280	5280	5280	5280	0
154	20230922	182900	118198970	5280	5280	5280	5280	0
155	20230922	182800	118198970	5280	5280	5280	5280	0
156	20230922	182700	118198970	5280	5280	5280	5280	0
157	20230922	182600	118198970	5280	5280	5280	5280	0
158	20230922	182500	118198970	5280	5280	5280	5280	0
159	20230922	182400	118198970	5280	5280	5280	5280	0
160	20230922	182300	118198970	5280	5280	5280	5280	0
161	20230922	182200	118198970	5280	5280	5280	5280	0
162	20230922	182100	118198970	5280	5280	5280	5280	0
163	20230922	182000	118198970	5280	5280	5280	5280	0
164	20230922	181900	118198970	5280	5280	5280	5280	0
165	20230922	181800	118198970	5280	5280	5280	5280	0
166	20230922	181700	118198970	5280	5280	5280	5280	0
167	20230922	181600	118198970	5280	5280	5280	5280	0
168	20230922	181500	118198970	5280	5280	5280	5280	0
169	20230922	181400	118198970	5280	5280	5280	5280	0
170	20230922	181300	118198970	5280	5280	5280	5280	0
171	20230922	181200	118198970	5280	5280	5280	5280	0
172	20230922	181100	118198970	5280	5280	5280	5280	0
173	20230922	181000	118198970	5280	5280	5280	5280	0
174	20230922	180900	118198970	5280	5280	5280	5280	0
175	20230922	180800	118198970	5280	5280	5280	5280	0
176	20230922	180700	118198970	5280	5280	5280	5280	0
177	20230922	180600	118198970	5280	5280	5280	5280	0
178	20230922	180500	118198970	5280	5280	5280	5280	0
179	20230922	180400	118198970	5280	5280	5280	5280	0
180	20230922	180300	118198970	5280	5280	5280	5280	0
181	20230922	180200	118198970	5280	5280	5280	5280	0
182	20230922	180100	118198970	5280	5280	5280	5280	1572
183	20230922	180000	118198970	5280	5280	5280	5280	0
184	20230922	175900	118198970	5280	5280	5280	5280	0
185	20230922	175800	118198970	5280	5280	5280	5280	0
186	20230922	175700	118198970	5280	5280	5280	5280	0
187	20230922	175600	118198970	5280	5280	5280	5280	0
188	20230922	175500	118198970	5280	5280	5280	5280	0
189	20230922	175400	118198970	5280	5280	5280	5280	0
190	20230922	175300	118198970	5280	5280	5280	5280	0
191	20230922	175200	118198970	5280	5280	5280	5280	0
192	20230922	175100	118198970	5280	5280	5280	5280	0
193	20230922	175000	118198970	5280	5280	5280	5280	0
194	20230922	174900	118198970	5280	5280	5280	5280	0
195	20230922	174800	118198970	5280	5280	5280	5280	0
196	20230922	174700	118198970	5280	5280	5280	5280	0
197	20230922	174600	118198970	5280	5280	5280	5280	0
198	20230922	174500	118198970	5280	5280	5280	5280	0
199	20230922	174400	118198970	5280	5280	5280	5280	0
200	20230922	174300	118198970	5280	5280	5280	5280	0
201	20230922	174200	118198970	5280	5280	5280	5280	0
202	20230922	174100	118198970	5280	5280	5280	5280	0
203	20230922	174000	118198970	5280	5280	5280	5280	0
204	20230922	173900	118198970	5280	5280	5280	5280	0
205	20230922	173800	118198970	5280	5280	5280	5280	0
206	20230922	173700	118198970	5280	5280	5280	5280	0
207	20230922	173600	118198970	5280	5280	5280	5280	0
208	20230922	173500	118198970	5280	5280	5280	5280	0
209	20230922	173400	118198970	5280	5280	5280	5280	0
210	20230922	173300	118198970	5280	5280	5280	5280	0
211	20230922	173200	118198970	5280	5280	5280	5280	0
212	20230922	173100	118198970	5280	5280	5280	5280	1572
213	20230922	173000	118198970	5280	5280	5280	5280	0
214	20230922	172900	118198970	5280	5280	5280	5280	0
215	20230922	172800	118198970	5280	5280	5280	5280	0
216	20230922	172700	118198970	5280	5280	5280	5280	0
217	20230922	172600	118198970	5280	5280	5280	5280	0
218	20230922	172500	118198970	5280	5280	5280	5280	0
219	20230922	172400	118198970	5280	5280	5280	5280	0
220	20230922	172300	118198970	5280	5280	5280	5280	0
221	20230922	172200	118198970	5280	5280	5280	5280	0
222	20230922	172100	118198970	5280	5280	5280	5280	0
223	20230922	172000	118198970	5280	5280	5280	5280	0
224	20230922	171900	118198970	5280	5280	5280	5280	0
225	20230922	171800	118198970	5280	5280	5280	5280	0
226	20230922	171700	118198970	5280	5280	5280	5280	0
227	20230922	171600	118198970	5280	5280	5280	5280	0
228	20230922	171500	118198970	5280	5280	5280	5280	0
229	20230922	171400	118198970	5280	5280	5280	5280	0
230	20230922	171300	118198970	5280	5280	5280	5280	0
231	20230922	171200	118198970	5280	5280	5280	5280	0
232	20230922	171100	118198970	5280	5280	5280	5280	0
233	20230922	171000	118198970	5280	5280	5280	5280	0
234	20230922	170900	118198970	5280	5280	5280	5280	0
235	20230922	170800	118198970	5280	5280	5280	5280	0
236	20230922	170700	118198970	5280	5280	5280	5280	0
237	20230922	170600	118198970	5280	5280	5280	5280	0
238	20230922	170500	118198970	5280	5280	5280	5280	0
239	20230922	170400	118198970	5280	5280	5280	5280	0
240	20230922	170300	118198970	5280	5280	5280	5280	0
241	20230922	170200	118198970	5280	5280	5280	5280	0
242	20230922	170100	118198970	5280	5280	5280	5280	1572
243	20230922	170000	118198970	5280	5280	5280	5280	0
244	20230922	165900	118198970	5280	5280	5280	5280	0
245	20230922	165800	118198970	5280	5280	5280	5280	0
246	20230922	165700	118198970	5280	5280	5280	5280	0
247	20230922	165600	118198970	5280	5280	5280	5280	0
248	20230922	165500	118198970	5280	5280	5280	5280	0
249	20230922	165400	118198970	5280	5280	5280	5280	0
250	20230922	165300	118198970	5280	5280	5280	5280	0
251	20230922	165200	118198970	5280	5280	5280	5280	0
252	20230922	165100	118198970	5280	5280	5280	5280	0
253	20230922	165000	118198970	5280	5280	5280	5280	0
254	20230922	164900	118198970	5280	5280	5280	5280	0
255	20230922	164800	118198970	5280	5280	5280	5280	0
256	20230922	164700	118198970	5280	5280	5280	5280	0
257	20230922	164600	118198970	5280	5280	5280	5280	0
258	20230922	164500	118198970	5280	5280	5280	5280	0
259	20230922	164400	118198970	5280	5280	5280	5280	0
260	20230922	164300	118198970	5280	5280	5280	5280	0
261	20230922	164200	118198970	5280	5280	5280	5280	0
262	20230922	164100	118198970	5280	5280	5280	5280	0
263	20230922	164000	118198970	5280	5280	5280	5280	0
264	20230922	163900	118198970	5280	5280	5280	5280	0
265	20230922	163800	118198970	5280	5280	5280	5280	0
266	20230922	163700	118198970	5280	5280	5280	5280	0
267	20230922	163600	118198970	5280	5280	5280	5280	0
268	20230922	163500	118198970	5280	5280	5280	5280	0
269	20230922	163400	118198970	5280	5280	5280	5280	0
270	20230922	163300	118198970	5280	5280	5280	5280	0
271	20230922	163200	118198970	5280	5280	5280	5280	0
272	20230922	163100	118198970	5280	5280	5280	5280	1572
273	20230922	163000	118198970	5280	5280	5280	5280	0
274	20230922	162900	118198970	5280	5280	5280	5280	0
275	20230922	162800	118198970	5280	5280	5280	5280	0
276	20230922	162700	118198970	5280	5280	5280	5280	0
277	20230922	162600	118198970	5280	5280	5280	5280	0
278	20230922	162500	118198970	5280	5280	5280	5280	0
279	20230922	162400	118198970	5280	5280	5280	5280	0
280	20230922	162300	118198970	5280	5280	5280	5280	0
281	20230922	162200	118198970	5280	5280	5280	5280	0
282	20230922	162100	118198970	5280	5280	5280	5280	0
283	20230922	162000	118198970	5280	5280	5280	5280	0
284	20230922	161900	118198970	5280	5280	5280	5280	0
285	20230922	161800	118198970	5280	5280	5280	5280	0
286	20230922	161700	118198970	5280	5280	5280	5280	0
287	20230922	161600	118198970	5280	5280	5280	5280	0
288	20230922	161500	118198970	5280	5280	5280	5280	0
289	20230922	161400	118198970	5280	5280	5280	5280	0
290	20230922	161300	118198970	5280	5280	5280	5280	0
291	20230922	161200	118198970	5280	5280	5280	5280	0
292	20230922	161100	118198970	5280	5280	5280	5280	0
293	20230922	161000	118198970	5280	5280	5280	5280	0
294	20230922	160900	118198970	5280	5280	5280	5280	0
295	20230922	160800	118198970	5280	5280	5280	5280	0
296	20230922	160700	118198970	5280	5280	5280	5280	0
297	20230922	160600	118198970	5280	5280	5280	5280	0
298	20230922	160500	118198970	5280	5280	5280	5280	0
299	20230922	160400	118198970	5280	5280	5280	5280	0
300	20230922	160300	118198970	5280	5280	5280	5280	0
301	20230922	160200	118198970	5280	5280	5280	5280	0
302	20230922	160100	118198970	5280	5280	5280	5280	1572
303	20230922	160000	118198970	5280	5280	5280	5280	0
304	20230922	155900	118198970	5280	5280	5280	5280	0
305	20230922	155800	118198970	5280	5280	5280	5280	0
306	20230922	155700	118198970	5280	5280	5280	5280	0
307	20230922	155600	118198970	5280	5280	5280	5280	0
308	20230922	155500	118198970	5280	5280	5280	5280	0
309	20230922	155400	118198970	5280	5280	5280	5280	0
310	20230922	155300	118198970	5280	5280	5280	5280	0
311	20230922	155200	118198970	5280	5280	5280	5280	0
312	20230922	155100	118198970	5280	5280	5280	5280	0
313	20230922	155000	118198970	5280	5280	5280	5280	0
314	20230922	154900	118198970	5280	5280	5280	5280	0
315	20230922	154800	118198970	5280	5280	5280	5280	0
316	20230922	154700	118198970	5280	5280	5280	5280	0
317	20230922	154600	118198970	5280	5280	5280	5280	0
318	20230922	154500	118198970	5280	5280	5280	5280	0
319	20230922	154400	118198970	5280	5280	5280	5280	0
320	20230922	154300	118198970	5280	5280	5280	5280	0
321	20230922	154200	118198970	5280	5280	5280	5280	0
322	20230922	154100	118198970	5280	5280	5280	5280	0
323	20230922	154000	118198970	5280	5280	5280	5280	0
324	20230922	153900	118198970	5280	5280	5280	5280	0
325	20230922	153800	118198970	5280	5280	5280	5280	0
326	20230922	153700	118198970	5280	5280	5280	5280	0
327	20230922	153600	118198970	5280	5280	5280	5280	0
328	20230922	153500	118198970	5280	5280	5280	5280	0
329	20230922	153400	118198970	5280	5280	5280	5280	0
330	20230922	153300	118198970	5280	5280	5280	5280	0
331	20230922	153200	118198970	5280	5280	5280	5280	0
332	20230922	153100	118198970	5280	5280	5280	5280	1572
333	20230922	153000	118198970	5280	5280	5280	5280	1572
334	20230922	152900	109898810	5290	5290	5290	5290	0
335	20230922	152800	109898810	5290	5290	5290	5290	0
336	20230922	152700	109898810	5290	5290	5290	5290	0
337	20230922	152600	109898810	5290	5290	5290	5290	0
338	20230922	152500	109898810	5290	5290	5290	5290	0
339	20230922	152400	109898810	5290	5290	5290	5290	0
340	20230922	152300	109898810	5290	5290	5290	5290	0
341	20230922	152200	109898810	5290	5290	5290	5290	0
342	20230922	152100	109898810	5290	5290	5290	5290	0
343	20230922	152000	109898810	5290	5290	5290	5290	0
344	20230922	151900	109898810	5290	5290	5290	5290	150
345	20230922	151800	109105310	5320	5320	5320	5320	0
346	20230922	151700	109105310	5320	5320	5320	5320	0
347	20230922	151600	109105310	5320	5320	5320	5320	0
348	20230922	151500	109105310	5320	5320	5320	5320	2
349	20230922	151400	109094670	5330	5330	5330	5330	0
350	20230922	151300	109094670	5330	5330	5330	5330	0
351	20230922	151200	109094670	5330	5330	5330	5330	606
352	20230922	151100	105864690	5330	5330	5330	5330	2
353	20230922	151000	105854030	5290	5290	5290	5290	0
354	20230922	150900	105854030	5290	5290	5290	5290	0
355	20230922	150800	105854030	5290	5290	5290	5290	1
356	20230922	150700	105848740	5330	5330	5330	5330	18
357	20230922	150600	105752800	5330	5330	5330	5330	1
358	20230922	150500	105747470	5280	5280	5280	5280	1499
359	20230922	150400	97832750	5280	5290	5290	5280	95
360	20230922	150300	97330710	5300	5300	5300	5300	0
361	20230922	150200	97330710	5300	5300	5300	5300	0
362	20230922	150100	97330710	5300	5300	5300	5300	4
363	20230922	150000	97309510	5330	5330	5330	5330	1
364	20230922	145900	97304180	5290	5290	5290	5290	0
365	20230922	145800	97304180	5290	5290	5290	5290	0
366	20230922	145700	97304180	5290	5300	5300	5290	1000
367	20230922	145600	92013180	5300	5300	5300	5300	0
368	20230922	145500	92013180	5300	5300	5300	5300	0
369	20230922	145400	92013180	5300	5300	5300	5300	17
370	20230922	145300	91923080	5290	5290	5290	5290	0
371	20230922	145200	91923080	5290	5290	5290	5290	0
372	20230922	145100	91923080	5290	5290	5290	5290	0
373	20230922	145000	91923080	5290	5290	5290	5290	0
374	20230922	144900	91923080	5290	5290	5290	5290	1
375	20230922	144800	91917790	5330	5330	5330	5330	1
376	20230922	144700	91912460	5340	5340	5340	5340	0
377	20230922	144600	91912460	5340	5340	5340	5340	100
378	20230922	144500	91378460	5340	5340	5340	5340	0
379	20230922	144400	91378460	5340	5340	5340	5340	2
380	20230922	144300	91367780	5340	5340	5340	5340	0
381	20230922	144200	91367780	5340	5340	5340	5340	1
382	20230922	144100	91362440	5290	5290	5290	5290	0
383	20230922	144000	91362440	5290	5290	5290	5290	0
384	20230922	143900	91362440	5290	5290	5290	5290	0
385	20230922	143800	91362440	5290	5300	5300	5290	31
386	20230922	143700	91198300	5290	5290	5290	5290	0
387	20230922	143600	91198300	5290	5290	5290	5290	0
388	20230922	143500	91198300	5290	5290	5290	5290	0
389	20230922	143400	91198300	5290	5300	5300	5290	279
390	20230922	143300	89721390	5330	5330	5330	5330	0
391	20230922	143200	89721390	5330	5330	5330	5330	68
392	20230922	143100	89358950	5330	5330	5330	5330	0
393	20230922	143000	89358950	5330	5330	5330	5330	26
394	20230922	142900	89220370	5330	5330	5330	5330	5
395	20230922	142800	89193720	5330	5330	5330	5330	5
396	20230922	142700	89167070	5330	5330	5330	5330	20
397	20230922	142600	89060470	5330	5330	5330	5330	10
398	20230922	142500	89007170	5340	5340	5340	5340	0
399	20230922	142400	89007170	5340	5340	5340	5340	0
400	20230922	142300	89007170	5340	5340	5340	5340	0
401	20230922	142200	89007170	5340	5340	5340	5340	0
402	20230922	142100	89007170	5340	5340	5340	5340	0
403	20230922	142000	89007170	5340	5340	5340	5340	11
404	20230922	141900	88948430	5290	5290	5290	5290	0
405	20230922	141800	88948430	5290	5300	5300	5290	1500
406	20230922	141700	81012260	5340	5340	5340	5340	0
407	20230922	141600	81012260	5340	5340	5340	5340	0
408	20230922	141500	81012260	5340	5340	5340	5340	0
409	20230922	141400	81012260	5340	5340	5340	5340	0
410	20230922	141300	81012260	5340	5340	5340	5340	107
411	20230922	141200	80440880	5300	5300	5300	5300	0
412	20230922	141100	80440880	5300	5320	5320	5300	1000
413	20230922	141000	75127940	5340	5340	5340	5340	0
414	20230922	140900	75127940	5340	5340	5340	5340	8
415	20230922	140800	75085220	5320	5320	5320	5320	0
416	20230922	140700	75085220	5320	5320	5320	5320	0
417	20230922	140600	75085220	5320	5320	5320	5320	0
418	20230922	140500	75085220	5320	5320	5320	5320	0
419	20230922	140400	75085220	5320	5350	5350	5320	13
420	20230922	140300	75016030	5320	5320	5320	5320	0
421	20230922	140200	75016030	5320	5320	5320	5320	0
422	20230922	140100	75016030	5320	5320	5320	5320	0
423	20230922	140000	75016030	5320	5320	5320	5320	0
424	20230922	135900	75016030	5320	5320	5320	5320	0
425	20230922	135800	75016030	5320	5320	5320	5320	0
426	20230922	135700	75016030	5320	5330	5330	5320	1000
427	20230922	135600	69695830	5350	5350	5350	5350	0
428	20230922	135500	69695830	5350	5350	5350	5350	0
429	20230922	135400	69695830	5350	5350	5350	5350	25
430	20230922	135300	69562080	5350	5350	5350	5350	10
431	20230922	135200	69508580	5330	5330	5330	5330	0
432	20230922	135100	69508580	5330	5330	5330	5330	136
433	20230922	135000	68783700	5320	5320	5320	5320	148
434	20230922	134900	67996340	5350	5350	5350	5350	0
435	20230922	134800	67996340	5350	5350	5350	5350	0
436	20230922	134700	67996340	5350	5350	5350	5350	160
437	20230922	134600	67140340	5350	5350	5350	5350	0
438	20230922	134500	67140340	5350	5350	5350	5350	50
439	20230922	134400	66872840	5350	5350	5350	5350	0
440	20230922	134300	66872840	5350	5350	5350	5350	0
441	20230922	134200	66872840	5350	5350	5350	5350	0
442	20230922	134100	66872840	5350	5350	5350	5350	0
443	20230922	134000	66872840	5350	5350	5350	5350	1681
444	20230922	133900	57879490	5350	5300	5350	5300	31
445	20230922	133800	57715140	5300	5300	5300	5300	306
446	20230922	133700	56093340	5300	5310	5310	5300	509
447	20230922	133600	53391100	5310	5310	5310	5310	1
448	20230922	133500	53385790	5310	5310	5310	5310	0
449	20230922	133400	53385790	5310	5310	5310	5310	300
450	20230922	133300	51792790	5310	5310	5310	5310	0
451	20230922	133200	51792790	5310	5310	5310	5310	0
452	20230922	133100	51792790	5310	5310	5310	5310	0
453	20230922	133000	51792790	5310	5310	5310	5310	0
454	20230922	132900	51792790	5310	5310	5310	5310	0
455	20230922	132800	51792790	5310	5310	5310	5310	0
456	20230922	132700	51792790	5310	5310	5310	5310	0
457	20230922	132600	51792790	5310	5310	5310	5310	0
458	20230922	132500	51792790	5310	5310	5310	5310	0
459	20230922	132400	51792790	5310	5310	5310	5300	610
460	20230922	132300	48556470	5330	5330	5330	5330	0
461	20230922	132200	48556470	5330	5330	5330	5330	0
462	20230922	132100	48556470	5330	5330	5330	5330	0
463	20230922	132000	48556470	5330	5330	5330	5330	0
464	20230922	131900	48556470	5330	5330	5330	5330	0
465	20230922	131800	48556470	5330	5330	5330	5330	0
466	20230922	131700	48556470	5330	5330	5330	5330	0
467	20230922	131600	48556470	5330	5330	5330	5330	0
468	20230922	131500	48556470	5330	5330	5330	5330	32
469	20230922	131400	48385910	5320	5320	5320	5320	7
470	20230922	131300	48348670	5320	5310	5320	5310	140
471	20230922	131200	47604370	5310	5310	5310	5310	0
472	20230922	131100	47604370	5310	5310	5310	5310	0
473	20230922	131000	47604370	5310	5310	5310	5310	0
474	20230922	130900	47604370	5310	5310	5310	5310	193
475	20230922	130800	46579540	5320	5320	5320	5320	3
476	20230922	130700	46563580	5330	5330	5330	5330	0
477	20230922	130600	46563580	5330	5330	5330	5330	0
478	20230922	130500	46563580	5330	5330	5330	5330	0
479	20230922	130400	46563580	5330	5330	5330	5330	0
480	20230922	130300	46563580	5330	5330	5330	5330	0
481	20230922	130200	46563580	5330	5330	5330	5330	0
482	20230922	130100	46563580	5330	5330	5330	5330	1
483	20230922	130000	46558250	5330	5330	5330	5330	0
484	20230922	125900	46558250	5330	5330	5330	5330	0
485	20230922	125800	46558250	5330	5330	5330	5330	0
486	20230922	125700	46558250	5330	5330	5330	5330	0
487	20230922	125600	46558250	5330	5330	5330	5330	0
488	20230922	125500	46558250	5330	5330	5330	5330	0
489	20230922	125400	46558250	5330	5330	5330	5330	0
490	20230922	125300	46558250	5330	5330	5330	5330	0
491	20230922	125200	46558250	5330	5330	5330	5330	28
492	20230922	125100	46409010	5330	5330	5330	5330	1
493	20230922	125000	46403680	5330	5330	5330	5330	3
494	20230922	124900	46387690	5330	5330	5330	5330	1
495	20230922	124800	46382360	5330	5330	5330	5330	14
496	20230922	124700	46307740	5330	5330	5330	5330	0
497	20230922	124600	46307740	5330	5330	5330	5330	0
498	20230922	124500	46307740	5330	5330	5330	5330	0
499	20230922	124400	46307740	5330	5320	5330	5320	2
500	20230922	124300	46297090	5310	5310	5310	5310	0
501	20230922	124200	46297090	5310	5310	5310	5310	0
502	20230922	124100	46297090	5310	5310	5310	5310	0
503	20230922	124000	46297090	5310	5310	5310	5310	0
504	20230922	123900	46297090	5310	5310	5310	5310	0
505	20230922	123800	46297090	5310	5310	5310	5310	0
506	20230922	123700	46297090	5310	5310	5310	5310	0
507	20230922	123600	46297090	5310	5310	5310	5310	0
508	20230922	123500	46297090	5310	5310	5310	5310	0
509	20230922	123400	46297090	5310	5310	5310	5310	0
510	20230922	123300	46297090	5310	5310	5310	5310	0
511	20230922	123200	46297090	5310	5310	5310	5310	0
512	20230922	123100	46297090	5310	5310	5310	5310	0
513	20230922	123000	46297090	5310	5310	5310	5310	0
514	20230922	122900	46297090	5310	5310	5310	5310	0
515	20230922	122800	46297090	5310	5310	5310	5310	10
516	20230922	122700	46243990	5310	5310	5310	5310	0
517	20230922	122600	46243990	5310	5310	5310	5310	0
518	20230922	122500	46243990	5310	5310	5310	5310	200
519	20230922	122400	45181990	5310	5310	5310	5310	1
520	20230922	122300	45176680	5310	5310	5310	5310	0
521	20230922	122200	45176680	5310	5310	5310	5310	18
522	20230922	122100	45081100	5310	5310	5310	5310	0
523	20230922	122000	45081100	5310	5310	5310	5310	0
524	20230922	121900	45081100	5310	5310	5310	5310	0
525	20230922	121800	45081100	5310	5310	5310	5310	0
526	20230922	121700	45081100	5310	5310	5310	5310	0
527	20230922	121600	45081100	5310	5310	5310	5310	0
528	20230922	121500	45081100	5310	5310	5310	5310	0
529	20230922	121400	45081100	5310	5310	5310	5310	0
530	20230922	121300	45081100	5310	5310	5310	5310	0
531	20230922	121200	45081100	5310	5310	5310	5310	64
532	20230922	121100	44741260	5320	5350	5350	5320	15
533	20230922	121000	44661330	5350	5350	5350	5350	0
534	20230922	120900	44661330	5350	5350	5350	5350	0
535	20230922	120800	44661330	5350	5350	5350	5350	0
536	20230922	120700	44661330	5350	5350	5350	5350	0
537	20230922	120600	44661330	5350	5350	5350	5350	0
538	20230922	120500	44661330	5350	5350	5350	5350	0
539	20230922	120400	44661330	5350	5350	5350	5350	0
540	20230922	120300	44661330	5350	5350	5350	5350	0
541	20230922	120200	44661330	5350	5350	5350	5350	0
542	20230922	120100	44661330	5350	5350	5350	5350	0
543	20230922	120000	44661330	5350	5350	5350	5350	0
544	20230922	115900	44661330	5350	5350	5350	5350	0
545	20230922	115800	44661330	5350	5350	5350	5350	0
546	20230922	115700	44661330	5350	5350	5350	5350	0
547	20230922	115600	44661330	5350	5350	5350	5350	0
548	20230922	115500	44661330	5350	5350	5350	5350	0
549	20230922	115400	44661330	5350	5350	5350	5350	0
550	20230922	115300	44661330	5350	5350	5350	5350	0
551	20230922	115200	44661330	5350	5350	5350	5350	0
552	20230922	115100	44661330	5350	5350	5350	5350	0
553	20230922	115000	44661330	5350	5350	5350	5350	1
554	20230922	114900	44655980	5320	5320	5320	5320	0
555	20230922	114800	44655980	5320	5320	5320	5320	0
556	20230922	114700	44655980	5320	5320	5320	5320	0
557	20230922	114600	44655980	5320	5320	5320	5320	0
558	20230922	114500	44655980	5320	5320	5320	5320	0
559	20230922	114400	44655980	5320	5320	5320	5320	0
560	20230922	114300	44655980	5320	5350	5350	5320	2
561	20230922	114200	44645310	5350	5350	5350	5350	0
562	20230922	114100	44645310	5350	5350	5350	5350	0
563	20230922	114000	44645310	5350	5350	5350	5350	10
564	20230922	113900	44591810	5360	5360	5360	5360	0
565	20230922	113800	44591810	5360	5360	5360	5360	0
566	20230922	113700	44591810	5360	5360	5360	5360	0
567	20230922	113600	44591810	5360	5360	5360	5360	0
568	20230922	113500	44591810	5360	5360	5360	5360	0
569	20230922	113400	44591810	5360	5360	5360	5360	0
570	20230922	113300	44591810	5360	5360	5360	5360	0
571	20230922	113200	44591810	5360	5360	5360	5360	0
572	20230922	113100	44591810	5360	5360	5360	5360	0
573	20230922	113000	44591810	5360	5360	5360	5360	0
574	20230922	112900	44591810	5360	5360	5360	5360	1
575	20230922	112800	44586450	5310	5340	5340	5310	550
576	20230922	112700	41660130	5370	5370	5370	5370	0
577	20230922	112600	41660130	5370	5370	5370	5370	0
578	20230922	112500	41660130	5370	5370	5370	5370	0
579	20230922	112400	41660130	5370	5370	5370	5370	0
580	20230922	112300	41660130	5370	5370	5370	5370	0
581	20230922	112200	41660130	5370	5370	5370	5370	0
582	20230922	112100	41660130	5370	5370	5370	5370	1
583	20230922	112000	41654760	5350	5350	5350	5350	77
584	20230922	111900	41242810	5370	5370	5370	5370	1
585	20230922	111800	41237440	5370	5370	5370	5370	1
586	20230922	111700	41232070	5340	5340	5340	5340	0
587	20230922	111600	41232070	5340	5340	5340	5340	0
588	20230922	111500	41232070	5340	5340	5340	5340	4
589	20230922	111400	41210710	5370	5370	5370	5370	1
590	20230922	111300	41205340	5370	5370	5370	5370	0
591	20230922	111200	41205340	5370	5370	5370	5370	2
592	20230922	111100	41194600	5380	5380	5380	5380	0
593	20230922	111000	41194600	5380	5380	5380	5380	0
594	20230922	110900	41194600	5380	5380	5380	5380	0
595	20230922	110800	41194600	5380	5380	5380	5380	1
596	20230922	110700	41189220	5390	5390	5390	5390	0
597	20230922	110600	41189220	5390	5390	5390	5390	0
598	20230922	110500	41189220	5390	5390	5390	5390	0
599	20230922	110400	41189220	5390	5390	5390	5390	0
600	20230922	110300	41189220	5390	5390	5390	5390	0
601	20230922	110200	41189220	5390	5390	5390	5390	0
602	20230922	110100	41189220	5390	5390	5390	5390	0
603	20230922	110000	41189220	5390	5390	5390	5390	0
604	20230922	105900	41189220	5390	5390	5390	5390	0
605	20230922	105800	41189220	5390	5350	5390	5350	301
606	20230922	105700	39569070	5350	5350	5350	5350	0
607	20230922	105600	39569070	5350	5350	5350	5350	1
608	20230922	105500	39563720	5350	5350	5350	5350	0
609	20230922	105400	39563720	5350	5350	5350	5350	0
610	20230922	105300	39563720	5350	5350	5350	5350	0
611	20230922	105200	39563720	5350	5350	5350	5350	0
612	20230922	105100	39563720	5350	5350	5350	5350	0
613	20230922	105000	39563720	5350	5350	5350	5350	0
614	20230922	104900	39563720	5350	5350	5350	5350	0
615	20230922	104800	39563720	5350	5350	5350	5350	0
616	20230922	104700	39563720	5350	5350	5350	5350	56
617	20230922	104600	39264120	5320	5340	5340	5320	100
618	20230922	104500	38732090	5350	5350	5350	5350	41
619	20230922	104400	38512740	5360	5360	5360	5360	70
620	20230922	104300	38137540	5370	5370	5370	5370	50
621	20230922	104200	37869040	5370	5370	5370	5370	0
622	20230922	104100	37869040	5370	5320	5370	5320	2
623	20230922	104000	37858350	5370	5370	5370	5370	0
624	20230922	103900	37858350	5370	5370	5370	5370	0
625	20230922	103800	37858350	5370	5370	5370	5370	0
626	20230922	103700	37858350	5370	5370	5370	5370	0
627	20230922	103600	37858350	5370	5370	5370	5370	0
628	20230922	103500	37858350	5370	5370	5370	5370	0
629	20230922	103400	37858350	5370	5370	5370	5370	0
630	20230922	103300	37858350	5370	5370	5370	5370	1
631	20230922	103200	37852980	5320	5320	5320	5320	0
632	20230922	103100	37852980	5320	5320	5320	5320	0
633	20230922	103000	37852980	5320	5320	5320	5320	0
634	20230922	102900	37852980	5320	5320	5320	5320	0
635	20230922	102800	37852980	5320	5320	5320	5320	0
636	20230922	102700	37852980	5320	5330	5330	5320	100
637	20230922	102600	37320920	5320	5320	5320	5320	0
638	20230922	102500	37320920	5320	5320	5320	5320	0
639	20230922	102400	37320920	5320	5320	5320	5320	0
640	20230922	102300	37320920	5320	5320	5320	5320	0
641	20230922	102200	37320920	5320	5320	5320	5320	0
642	20230922	102100	37320920	5320	5320	5320	5320	0
643	20230922	102000	37320920	5320	5370	5370	5320	213
644	20230922	101900	36186120	5380	5380	5380	5380	0
645	20230922	101800	36186120	5380	5380	5380	5380	0
646	20230922	101700	36186120	5380	5380	5380	5380	0
647	20230922	101600	36186120	5380	5380	5380	5380	0
648	20230922	101500	36186120	5380	5380	5380	5380	0
649	20230922	101400	36186120	5380	5380	5380	5380	0
650	20230922	101300	36186120	5380	5380	5380	5380	0
651	20230922	101200	36186120	5380	5380	5380	5380	0
652	20230922	101100	36186120	5380	5380	5380	5380	1
653	20230922	101000	36180740	5390	5370	5390	5370	37
654	20230922	100900	35981670	5380	5380	5380	5380	0
655	20230922	100800	35981670	5380	5380	5380	5380	0
656	20230922	100700	35981670	5380	5380	5380	5380	1
657	20230922	100600	35976290	5340	5390	5390	5340	101
658	20230922	100500	35431950	5390	5380	5390	5380	10
659	20230922	100400	35378110	5400	5400	5400	5400	0
660	20230922	100300	35378110	5400	5400	5400	5400	0
661	20230922	100200	35378110	5400	5390	5400	5390	100
662	20230922	100100	34838380	5390	5390	5390	5390	54
663	20230922	100000	34547320	5390	5370	5390	5370	209
664	20230922	095900	33421190	5370	5370	5370	5370	0
665	20230922	095800	33421190	5370	5370	5370	5370	300
666	20230922	095700	31810190	5370	5360	5370	5360	55
667	20230922	095600	31514940	5380	5380	5380	5380	40
668	20230922	095500	31299740	5380	5380	5380	5380	0
669	20230922	095400	31299740	5380	5380	5380	5380	0
670	20230922	095300	31299740	5380	5370	5380	5370	102
671	20230922	095200	30751080	5380	5380	5380	5380	10
672	20230922	095100	30697280	5370	5370	5370	5370	26
673	20230922	095000	30557660	5370	5370	5370	5370	0
674	20230922	094900	30557660	5370	5370	5370	5370	0
675	20230922	094800	30557660	5370	5370	5370	5370	170
676	20230922	094700	29644760	5370	5370	5370	5370	150
677	20230922	094600	28839260	5370	5370	5370	5370	0
678	20230922	094500	28839260	5370	5370	5370	5370	100
679	20230922	094400	28302260	5370	5370	5370	5370	9
680	20230922	094300	28253930	5370	5370	5370	5370	50
681	20230922	094200	27985430	5370	5370	5370	5370	0
682	20230922	094100	27985430	5370	5370	5370	5370	30
683	20230922	094000	27824330	5370	5370	5370	5370	0
684	20230922	093900	27824330	5370	5370	5370	5370	3
685	20230922	093800	27808220	5380	5380	5380	5380	15
686	20230922	093700	27727520	5380	5380	5380	5380	0
687	20230922	093600	27727520	5380	5380	5380	5380	10
688	20230922	093500	27673720	5370	5370	5370	5370	50
689	20230922	093400	27405220	5370	5360	5370	5360	12
690	20230922	093300	27340880	5360	5360	5360	5360	0
691	20230922	093200	27340880	5360	5360	5360	5360	15
692	20230922	093100	27260480	5380	5330	5390	5330	624
693	20230922	093000	23910630	5340	5340	5340	5340	0
694	20230922	092900	23910630	5340	5340	5340	5340	0
695	20230922	092800	23910630	5340	5340	5340	5340	113
696	20230922	092700	23307210	5320	5320	5320	5320	0
697	20230922	092600	23307210	5320	5320	5320	5320	0
698	20230922	092500	23307210	5320	5320	5320	5320	40
699	20230922	092400	23094410	5320	5330	5330	5320	653
700	20230922	092300	19615030	5330	5330	5330	5330	465
701	20230922	092200	17136580	5330	5330	5330	5330	0
702	20230922	092100	17136580	5330	5330	5330	5330	0
703	20230922	092000	17136580	5330	5330	5330	5330	0
704	20230922	091900	17136580	5330	5330	5330	5330	0
705	20230922	091800	17136580	5330	5330	5330	5330	0
706	20230922	091700	17136580	5330	5330	5330	5330	11
707	20230922	091600	17077950	5330	5330	5330	5330	3
708	20230922	091500	17061960	5330	5330	5330	5330	15
709	20230922	091400	16982010	5330	5330	5330	5330	9
710	20230922	091300	16934040	5330	5330	5330	5330	18
711	20230922	091200	16838100	5330	5330	5330	5330	9
712	20230922	091100	16790130	5340	5340	5340	5340	15
713	20230922	091000	16710030	5310	5310	5310	5310	0
714	20230922	090900	16710030	5310	5310	5310	5310	0
715	20230922	090800	16710030	5310	5340	5340	5310	11
716	20230922	090700	16651320	5340	5340	5340	5340	1
717	20230922	090600	16645980	5310	5310	5310	5310	0
718	20230922	090500	16645980	5310	5310	5310	5310	0
719	20230922	090400	16645980	5310	5310	5380	5200	2461
720	20230922	090300	3722570	5400	5400	5400	5400	0
721	20230922	090200	3722570	5400	5390	5400	5390	4
722	20230922	090100	3701000	5300	5300	5300	5300	0
723	20230922	090000	3701000	5300	5250	5300	5250	704