KissMeData/261200/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204900	684672160	9150	9150	9150	9150	1524
3	20230922	204800	684672160	9150	9150	9150	9150	0
4	20230922	204700	684672160	9150	9150	9150	9150	0
5	20230922	204600	684672160	9150	9150	9150	9150	0
6	20230922	204500	684672160	9150	9150	9150	9150	0
7	20230922	204400	684672160	9150	9150	9150	9150	0
8	20230922	204300	684672160	9150	9150	9150	9150	0
9	20230922	204200	684672160	9150	9150	9150	9150	0
10	20230922	204100	684672160	9150	9150	9150	9150	0
11	20230922	204000	684672160	9150	9150	9150	9150	0
12	20230922	203900	684672160	9150	9150	9150	9150	0
13	20230922	203800	684672160	9150	9150	9150	9150	0
14	20230922	203700	684672160	9150	9150	9150	9150	0
15	20230922	203600	684672160	9150	9150	9150	9150	0
16	20230922	203500	684672160	9150	9150	9150	9150	0
17	20230922	203400	684672160	9150	9150	9150	9150	0
18	20230922	203300	684672160	9150	9150	9150	9150	0
19	20230922	203200	684672160	9150	9150	9150	9150	0
20	20230922	203100	684672160	9150	9150	9150	9150	0
21	20230922	203000	684672160	9150	9150	9150	9150	0
22	20230922	202900	684672160	9150	9150	9150	9150	0
23	20230922	202800	684672160	9150	9150	9150	9150	0
24	20230922	202700	684672160	9150	9150	9150	9150	0
25	20230922	202600	684672160	9150	9150	9150	9150	0
26	20230922	202500	684672160	9150	9150	9150	9150	0
27	20230922	202400	684672160	9150	9150	9150	9150	0
28	20230922	202300	684672160	9150	9150	9150	9150	0
29	20230922	202200	684672160	9150	9150	9150	9150	0
30	20230922	202100	684672160	9150	9150	9150	9150	0
31	20230922	202000	684672160	9150	9150	9150	9150	0
32	20230922	201900	684672160	9150	9150	9150	9150	1524
33	20230922	201800	684672160	9150	9150	9150	9150	0
34	20230922	201700	684672160	9150	9150	9150	9150	0
35	20230922	201600	684672160	9150	9150	9150	9150	0
36	20230922	201500	684672160	9150	9150	9150	9150	0
37	20230922	201400	684672160	9150	9150	9150	9150	0
38	20230922	201300	684672160	9150	9150	9150	9150	0
39	20230922	201200	684672160	9150	9150	9150	9150	0
40	20230922	201100	684672160	9150	9150	9150	9150	0
41	20230922	201000	684672160	9150	9150	9150	9150	0
42	20230922	200900	684672160	9150	9150	9150	9150	0
43	20230922	200800	684672160	9150	9150	9150	9150	0
44	20230922	200700	684672160	9150	9150	9150	9150	0
45	20230922	200600	684672160	9150	9150	9150	9150	0
46	20230922	200500	684672160	9150	9150	9150	9150	0
47	20230922	200400	684672160	9150	9150	9150	9150	0
48	20230922	200300	684672160	9150	9150	9150	9150	0
49	20230922	200200	684672160	9150	9150	9150	9150	0
50	20230922	200100	684672160	9150	9150	9150	9150	0
51	20230922	200000	684672160	9150	9150	9150	9150	0
52	20230922	195900	684672160	9150	9150	9150	9150	0
53	20230922	195800	684672160	9150	9150	9150	9150	0
54	20230922	195700	684672160	9150	9150	9150	9150	0
55	20230922	195600	684672160	9150	9150	9150	9150	0
56	20230922	195500	684672160	9150	9150	9150	9150	0
57	20230922	195400	684672160	9150	9150	9150	9150	0
58	20230922	195300	684672160	9150	9150	9150	9150	0
59	20230922	195200	684672160	9150	9150	9150	9150	0
60	20230922	195100	684672160	9150	9150	9150	9150	0
61	20230922	195000	684672160	9150	9150	9150	9150	0
62	20230922	194900	684672160	9150	9150	9150	9150	1524
63	20230922	194800	684672160	9150	9150	9150	9150	0
64	20230922	194700	684672160	9150	9150	9150	9150	0
65	20230922	194600	684672160	9150	9150	9150	9150	0
66	20230922	194500	684672160	9150	9150	9150	9150	0
67	20230922	194400	684672160	9150	9150	9150	9150	0
68	20230922	194300	684672160	9150	9150	9150	9150	0
69	20230922	194200	684672160	9150	9150	9150	9150	0
70	20230922	194100	684672160	9150	9150	9150	9150	0
71	20230922	194000	684672160	9150	9150	9150	9150	0
72	20230922	193900	684672160	9150	9150	9150	9150	0
73	20230922	193800	684672160	9150	9150	9150	9150	0
74	20230922	193700	684672160	9150	9150	9150	9150	0
75	20230922	193600	684672160	9150	9150	9150	9150	0
76	20230922	193500	684672160	9150	9150	9150	9150	0
77	20230922	193400	684672160	9150	9150	9150	9150	0
78	20230922	193300	684672160	9150	9150	9150	9150	0
79	20230922	193200	684672160	9150	9150	9150	9150	0
80	20230922	193100	684672160	9150	9150	9150	9150	0
81	20230922	193000	684672160	9150	9150	9150	9150	0
82	20230922	192900	684672160	9150	9150	9150	9150	0
83	20230922	192800	684672160	9150	9150	9150	9150	0
84	20230922	192700	684672160	9150	9150	9150	9150	0
85	20230922	192600	684672160	9150	9150	9150	9150	0
86	20230922	192500	684672160	9150	9150	9150	9150	0
87	20230922	192400	684672160	9150	9150	9150	9150	0
88	20230922	192300	684672160	9150	9150	9150	9150	0
89	20230922	192200	684672160	9150	9150	9150	9150	0
90	20230922	192100	684672160	9150	9150	9150	9150	0
91	20230922	192000	684672160	9150	9150	9150	9150	0
92	20230922	191900	684672160	9150	9150	9150	9150	1524
93	20230922	191800	684672160	9150	9150	9150	9150	0
94	20230922	191700	684672160	9150	9150	9150	9150	0
95	20230922	191600	684672160	9150	9150	9150	9150	0
96	20230922	191500	684672160	9150	9150	9150	9150	0
97	20230922	191400	684672160	9150	9150	9150	9150	0
98	20230922	191300	684672160	9150	9150	9150	9150	0
99	20230922	191200	684672160	9150	9150	9150	9150	0
100	20230922	191100	684672160	9150	9150	9150	9150	0
101	20230922	191000	684672160	9150	9150	9150	9150	0
102	20230922	190900	684672160	9150	9150	9150	9150	0
103	20230922	190800	684672160	9150	9150	9150	9150	0
104	20230922	190700	684672160	9150	9150	9150	9150	0
105	20230922	190600	684672160	9150	9150	9150	9150	0
106	20230922	190500	684672160	9150	9150	9150	9150	0
107	20230922	190400	684672160	9150	9150	9150	9150	0
108	20230922	190300	684672160	9150	9150	9150	9150	0
109	20230922	190200	684672160	9150	9150	9150	9150	0
110	20230922	190100	684672160	9150	9150	9150	9150	0
111	20230922	190000	684672160	9150	9150	9150	9150	0
112	20230922	185900	684672160	9150	9150	9150	9150	0
113	20230922	185800	684672160	9150	9150	9150	9150	0
114	20230922	185700	684672160	9150	9150	9150	9150	0
115	20230922	185600	684672160	9150	9150	9150	9150	0
116	20230922	185500	684672160	9150	9150	9150	9150	0
117	20230922	185400	684672160	9150	9150	9150	9150	0
118	20230922	185300	684672160	9150	9150	9150	9150	0
119	20230922	185200	684672160	9150	9150	9150	9150	0
120	20230922	185100	684672160	9150	9150	9150	9150	0
121	20230922	185000	684672160	9150	9150	9150	9150	0
122	20230922	184900	684672160	9150	9150	9150	9150	1524
123	20230922	184800	684672160	9150	9150	9150	9150	0
124	20230922	184700	684672160	9150	9150	9150	9150	0
125	20230922	184600	684672160	9150	9150	9150	9150	0
126	20230922	184500	684672160	9150	9150	9150	9150	0
127	20230922	184400	684672160	9150	9150	9150	9150	0
128	20230922	184300	684672160	9150	9150	9150	9150	0
129	20230922	184200	684672160	9150	9150	9150	9150	0
130	20230922	184100	684672160	9150	9150	9150	9150	0
131	20230922	184000	684672160	9150	9150	9150	9150	0
132	20230922	183900	684672160	9150	9150	9150	9150	0
133	20230922	183800	684672160	9150	9150	9150	9150	0
134	20230922	183700	684672160	9150	9150	9150	9150	0
135	20230922	183600	684672160	9150	9150	9150	9150	0
136	20230922	183500	684672160	9150	9150	9150	9150	0
137	20230922	183400	684672160	9150	9150	9150	9150	0
138	20230922	183300	684672160	9150	9150	9150	9150	0
139	20230922	183200	684672160	9150	9150	9150	9150	0
140	20230922	183100	684672160	9150	9150	9150	9150	0
141	20230922	183000	684672160	9150	9150	9150	9150	0
142	20230922	182900	684672160	9150	9150	9150	9150	0
143	20230922	182800	684672160	9150	9150	9150	9150	0
144	20230922	182700	684672160	9150	9150	9150	9150	0
145	20230922	182600	684672160	9150	9150	9150	9150	0
146	20230922	182500	684672160	9150	9150	9150	9150	0
147	20230922	182400	684672160	9150	9150	9150	9150	0
148	20230922	182300	684672160	9150	9150	9150	9150	0
149	20230922	182200	684672160	9150	9150	9150	9150	0
150	20230922	182100	684672160	9150	9150	9150	9150	0
151	20230922	182000	684672160	9150	9150	9150	9150	0
152	20230922	181900	684672160	9150	9150	9150	9150	1524
153	20230922	181800	684672160	9150	9150	9150	9150	0
154	20230922	181700	684672160	9150	9150	9150	9150	0
155	20230922	181600	684672160	9150	9150	9150	9150	0
156	20230922	181500	684672160	9150	9150	9150	9150	0
157	20230922	181400	684672160	9150	9150	9150	9150	0
158	20230922	181300	684672160	9150	9150	9150	9150	0
159	20230922	181200	684672160	9150	9150	9150	9150	0
160	20230922	181100	684672160	9150	9150	9150	9150	0
161	20230922	181000	684672160	9150	9150	9150	9150	0
162	20230922	180900	684672160	9150	9150	9150	9150	0
163	20230922	180800	684672160	9150	9150	9150	9150	0
164	20230922	180700	684672160	9150	9150	9150	9150	0
165	20230922	180600	684672160	9150	9150	9150	9150	0
166	20230922	180500	684672160	9150	9150	9150	9150	0
167	20230922	180400	684672160	9150	9150	9150	9150	0
168	20230922	180300	684672160	9150	9150	9150	9150	0
169	20230922	180200	684672160	9150	9150	9150	9150	0
170	20230922	180100	684672160	9150	9150	9150	9150	0
171	20230922	180000	684672160	9150	9150	9150	9150	0
172	20230922	175900	684672160	9150	9150	9150	9150	0
173	20230922	175800	684672160	9150	9150	9150	9150	0
174	20230922	175700	684672160	9150	9150	9150	9150	0
175	20230922	175600	684672160	9150	9150	9150	9150	0
176	20230922	175500	684672160	9150	9150	9150	9150	0
177	20230922	175400	684672160	9150	9150	9150	9150	0
178	20230922	175300	684672160	9150	9150	9150	9150	0
179	20230922	175200	684672160	9150	9150	9150	9150	0
180	20230922	175100	684672160	9150	9150	9150	9150	0
181	20230922	175000	684672160	9150	9150	9150	9150	0
182	20230922	174900	684672160	9150	9150	9150	9150	1524
183	20230922	174800	684672160	9150	9150	9150	9150	0
184	20230922	174700	684672160	9150	9150	9150	9150	0
185	20230922	174600	684672160	9150	9150	9150	9150	0
186	20230922	174500	684672160	9150	9150	9150	9150	0
187	20230922	174400	684672160	9150	9150	9150	9150	0
188	20230922	174300	684672160	9150	9150	9150	9150	0
189	20230922	174200	684672160	9150	9150	9150	9150	0
190	20230922	174100	684672160	9150	9150	9150	9150	0
191	20230922	174000	684672160	9150	9150	9150	9150	0
192	20230922	173900	684672160	9150	9150	9150	9150	0
193	20230922	173800	684672160	9150	9150	9150	9150	0
194	20230922	173700	684672160	9150	9150	9150	9150	0
195	20230922	173600	684672160	9150	9150	9150	9150	0
196	20230922	173500	684672160	9150	9150	9150	9150	0
197	20230922	173400	684672160	9150	9150	9150	9150	0
198	20230922	173300	684672160	9150	9150	9150	9150	0
199	20230922	173200	684672160	9150	9150	9150	9150	0
200	20230922	173100	684672160	9150	9150	9150	9150	0
201	20230922	173000	684672160	9150	9150	9150	9150	0
202	20230922	172900	684672160	9150	9150	9150	9150	0
203	20230922	172800	684672160	9150	9150	9150	9150	0
204	20230922	172700	684672160	9150	9150	9150	9150	0
205	20230922	172600	684672160	9150	9150	9150	9150	0
206	20230922	172500	684672160	9150	9150	9150	9150	0
207	20230922	172400	684672160	9150	9150	9150	9150	0
208	20230922	172300	684672160	9150	9150	9150	9150	0
209	20230922	172200	684672160	9150	9150	9150	9150	0
210	20230922	172100	684672160	9150	9150	9150	9150	0
211	20230922	172000	684672160	9150	9150	9150	9150	0
212	20230922	171900	684672160	9150	9150	9150	9150	1524
213	20230922	171800	684672160	9150	9150	9150	9150	0
214	20230922	171700	684672160	9150	9150	9150	9150	0
215	20230922	171600	684672160	9150	9150	9150	9150	0
216	20230922	171500	684672160	9150	9150	9150	9150	0
217	20230922	171400	684672160	9150	9150	9150	9150	0
218	20230922	171300	684672160	9150	9150	9150	9150	0
219	20230922	171200	684672160	9150	9150	9150	9150	0
220	20230922	171100	684672160	9150	9150	9150	9150	0
221	20230922	171000	684672160	9150	9150	9150	9150	0
222	20230922	170900	684672160	9150	9150	9150	9150	0
223	20230922	170800	684672160	9150	9150	9150	9150	0
224	20230922	170700	684672160	9150	9150	9150	9150	0
225	20230922	170600	684672160	9150	9150	9150	9150	0
226	20230922	170500	684672160	9150	9150	9150	9150	0
227	20230922	170400	684672160	9150	9150	9150	9150	0
228	20230922	170300	684672160	9150	9150	9150	9150	0
229	20230922	170200	684672160	9150	9150	9150	9150	0
230	20230922	170100	684672160	9150	9150	9150	9150	0
231	20230922	170000	684672160	9150	9150	9150	9150	0
232	20230922	165900	684672160	9150	9150	9150	9150	0
233	20230922	165800	684672160	9150	9150	9150	9150	0
234	20230922	165700	684672160	9150	9150	9150	9150	0
235	20230922	165600	684672160	9150	9150	9150	9150	0
236	20230922	165500	684672160	9150	9150	9150	9150	0
237	20230922	165400	684672160	9150	9150	9150	9150	0
238	20230922	165300	684672160	9150	9150	9150	9150	0
239	20230922	165200	684672160	9150	9150	9150	9150	0
240	20230922	165100	684672160	9150	9150	9150	9150	0
241	20230922	165000	684672160	9150	9150	9150	9150	0
242	20230922	164900	684672160	9150	9150	9150	9150	1524
243	20230922	164800	684672160	9150	9150	9150	9150	0
244	20230922	164700	684672160	9150	9150	9150	9150	0
245	20230922	164600	684672160	9150	9150	9150	9150	0
246	20230922	164500	684672160	9150	9150	9150	9150	0
247	20230922	164400	684672160	9150	9150	9150	9150	0
248	20230922	164300	684672160	9150	9150	9150	9150	0
249	20230922	164200	684672160	9150	9150	9150	9150	0
250	20230922	164100	684672160	9150	9150	9150	9150	0
251	20230922	164000	684672160	9150	9150	9150	9150	0
252	20230922	163900	684672160	9150	9150	9150	9150	0
253	20230922	163800	684672160	9150	9150	9150	9150	0
254	20230922	163700	684672160	9150	9150	9150	9150	0
255	20230922	163600	684672160	9150	9150	9150	9150	0
256	20230922	163500	684672160	9150	9150	9150	9150	0
257	20230922	163400	684672160	9150	9150	9150	9150	0
258	20230922	163300	684672160	9150	9150	9150	9150	0
259	20230922	163200	684672160	9150	9150	9150	9150	0
260	20230922	163100	684672160	9150	9150	9150	9150	0
261	20230922	163000	684672160	9150	9150	9150	9150	0
262	20230922	162900	684672160	9150	9150	9150	9150	0
263	20230922	162800	684672160	9150	9150	9150	9150	0
264	20230922	162700	684672160	9150	9150	9150	9150	0
265	20230922	162600	684672160	9150	9150	9150	9150	0
266	20230922	162500	684672160	9150	9150	9150	9150	0
267	20230922	162400	684672160	9150	9150	9150	9150	0
268	20230922	162300	684672160	9150	9150	9150	9150	0
269	20230922	162200	684672160	9150	9150	9150	9150	0
270	20230922	162100	684672160	9150	9150	9150	9150	0
271	20230922	162000	684672160	9150	9150	9150	9150	0
272	20230922	161900	684672160	9150	9150	9150	9150	1524
273	20230922	161800	684672160	9150	9150	9150	9150	0
274	20230922	161700	684672160	9150	9150	9150	9150	0
275	20230922	161600	684672160	9150	9150	9150	9150	0
276	20230922	161500	684672160	9150	9150	9150	9150	0
277	20230922	161400	684672160	9150	9150	9150	9150	0
278	20230922	161300	684672160	9150	9150	9150	9150	0
279	20230922	161200	684672160	9150	9150	9150	9150	0
280	20230922	161100	684672160	9150	9150	9150	9150	0
281	20230922	161000	684672160	9150	9150	9150	9150	0
282	20230922	160900	684672160	9150	9150	9150	9150	0
283	20230922	160800	684672160	9150	9150	9150	9150	0
284	20230922	160700	684672160	9150	9150	9150	9150	0
285	20230922	160600	684672160	9150	9150	9150	9150	0
286	20230922	160500	684672160	9150	9150	9150	9150	0
287	20230922	160400	684672160	9150	9150	9150	9150	0
288	20230922	160300	684672160	9150	9150	9150	9150	0
289	20230922	160200	684672160	9150	9150	9150	9150	0
290	20230922	160100	684672160	9150	9150	9150	9150	0
291	20230922	160000	684672160	9150	9150	9150	9150	0
292	20230922	155900	684672160	9150	9150	9150	9150	0
293	20230922	155800	684672160	9150	9150	9150	9150	0
294	20230922	155700	684672160	9150	9150	9150	9150	0
295	20230922	155600	684672160	9150	9150	9150	9150	0
296	20230922	155500	684672160	9150	9150	9150	9150	0
297	20230922	155400	684672160	9150	9150	9150	9150	0
298	20230922	155300	684672160	9150	9150	9150	9150	0
299	20230922	155200	684672160	9150	9150	9150	9150	0
300	20230922	155100	684672160	9150	9150	9150	9150	0
301	20230922	155000	684672160	9150	9150	9150	9150	0
302	20230922	154900	684672160	9150	9150	9150	9150	1524
303	20230922	154800	684672160	9150	9150	9150	9150	0
304	20230922	154700	684672160	9150	9150	9150	9150	0
305	20230922	154600	684672160	9150	9150	9150	9150	0
306	20230922	154500	684672160	9150	9150	9150	9150	0
307	20230922	154400	684672160	9150	9150	9150	9150	0
308	20230922	154300	684672160	9150	9150	9150	9150	0
309	20230922	154200	684672160	9150	9150	9150	9150	0
310	20230922	154100	684672160	9150	9150	9150	9150	0
311	20230922	154000	684672160	9150	9150	9150	9150	0
312	20230922	153900	684672160	9150	9150	9150	9150	0
313	20230922	153800	684672160	9150	9150	9150	9150	0
314	20230922	153700	684672160	9150	9150	9150	9150	0
315	20230922	153600	684672160	9150	9150	9150	9150	0
316	20230922	153500	684672160	9150	9150	9150	9150	0
317	20230922	153400	684672160	9150	9150	9150	9150	0
318	20230922	153300	684672160	9150	9150	9150	9150	0
319	20230922	153200	684672160	9150	9150	9150	9150	0
320	20230922	153100	684672160	9150	9150	9150	9150	0
321	20230922	153000	684672160	9150	9150	9150	9150	1524
322	20230922	152900	670727560	9090	9090	9090	9090	0
323	20230922	152800	670727560	9090	9090	9090	9090	0
324	20230922	152700	670727560	9090	9090	9090	9090	0
325	20230922	152600	670727560	9090	9090	9090	9090	0
326	20230922	152500	670727560	9090	9090	9090	9090	0
327	20230922	152400	670727560	9090	9090	9090	9090	0
328	20230922	152300	670727560	9090	9090	9090	9090	0
329	20230922	152200	670727560	9090	9090	9090	9090	0
330	20230922	152100	670727560	9090	9090	9090	9090	0
331	20230922	152000	670727560	9090	9090	9090	9090	0
332	20230922	151900	670727560	9090	9070	9090	9040	1249
333	20230922	151800	659424680	9070	9100	9100	9050	904
334	20230922	151700	651232020	9080	9080	9080	9080	114
335	20230922	151600	650196900	9110	9110	9110	9110	11
336	20230922	151500	650096690	9110	9110	9110	9110	0
337	20230922	151400	650096690	9110	9090	9110	9090	5
338	20230922	151300	650051200	9120	9120	9130	9090	286
339	20230922	151200	647445630	9130	9130	9130	9130	0
340	20230922	151100	647445630	9130	9110	9130	9110	61
341	20230922	151000	646889800	9130	9140	9140	9130	27
342	20230922	150900	646643270	9130	9130	9130	9130	1
343	20230922	150800	646634140	9140	9140	9140	9140	0
344	20230922	150700	646634140	9140	9140	9140	9140	0
345	20230922	150600	646634140	9140	9140	9140	9140	1
346	20230922	150500	646625000	9140	9140	9140	9140	6
347	20230922	150400	646570160	9150	9130	9150	9130	4
348	20230922	150300	646533620	9140	9140	9140	9140	30
349	20230922	150200	646259420	9150	9150	9150	9150	0
350	20230922	150100	646259420	9150	9120	9150	9120	2
351	20230922	150000	646241150	9150	9100	9150	9100	242
352	20230922	145900	644036910	9080	9090	9090	9080	500
353	20230922	145800	639495860	9110	9110	9110	9110	4
354	20230922	145700	639459420	9110	9100	9110	9100	340
355	20230922	145600	636365410	9100	9100	9100	9100	10
356	20230922	145500	636274410	9100	9100	9100	9100	0
357	20230922	145400	636274410	9100	9100	9100	9100	0
358	20230922	145300	636274410	9100	9090	9100	9080	435
359	20230922	145200	632322760	9100	9100	9100	9100	0
360	20230922	145100	632322760	9100	9100	9100	9100	5
361	20230922	145000	632277260	9100	9100	9100	9100	1
362	20230922	144900	632268160	9100	9100	9100	9090	53
363	20230922	144800	631785880	9100	9100	9100	9100	0
364	20230922	144700	631785880	9100	9090	9100	9090	25
365	20230922	144600	631558610	9100	9100	9100	9100	250
366	20230922	144500	629283610	9100	9100	9100	9100	74
367	20230922	144400	628610210	9100	9080	9100	9080	73
368	20230922	144300	627945930	9100	9100	9100	9100	0
369	20230922	144200	627945930	9100	9100	9100	9100	0
370	20230922	144100	627945930	9100	9090	9100	9090	2
371	20230922	144000	627927740	9100	9100	9100	9100	0
372	20230922	143900	627927740	9100	9100	9100	9100	0
373	20230922	143800	627927740	9100	9100	9100	9100	0
374	20230922	143700	627927740	9100	9100	9100	9100	0
375	20230922	143600	627927740	9100	9090	9100	9090	70
376	20230922	143500	627291240	9100	9100	9100	9100	0
377	20230922	143400	627291240	9100	9100	9100	9100	0
378	20230922	143300	627291240	9100	9100	9100	9100	0
379	20230922	143200	627291240	9100	9100	9100	9100	1
380	20230922	143100	627282140	9090	9100	9100	9080	327
381	20230922	143000	624311070	9120	9120	9120	9120	0
382	20230922	142900	624311070	9120	9100	9120	9100	33
383	20230922	142800	624010750	9100	9100	9100	9100	1
384	20230922	142700	624001650	9100	9100	9100	9100	0
385	20230922	142600	624001650	9100	9100	9100	9100	0
386	20230922	142500	624001650	9100	9100	9100	9100	1
387	20230922	142400	623992550	9100	9100	9100	9100	0
388	20230922	142300	623992550	9100	9090	9100	9070	351
389	20230922	142200	620804910	9100	9100	9100	9100	117
390	20230922	142100	619740210	9100	9100	9100	9100	0
391	20230922	142000	619740210	9100	9100	9100	9100	1
392	20230922	141900	619731110	9090	9090	9090	9090	45
393	20230922	141800	619322060	9100	9100	9100	9100	1
394	20230922	141700	619312960	9100	9100	9100	9100	162
395	20230922	141600	617838760	9120	9120	9120	9120	100
396	20230922	141500	616926760	9120	9120	9120	9120	0
397	20230922	141400	616926760	9120	9110	9120	9110	81
398	20230922	141300	616188640	9110	9110	9110	9110	0
399	20230922	141200	616188640	9110	9110	9110	9110	50
400	20230922	141100	615733140	9110	9110	9110	9110	1
401	20230922	141000	615724030	9120	9110	9120	9110	21
402	20230922	140900	615532710	9120	9120	9120	9120	0
403	20230922	140800	615532710	9120	9120	9120	9120	0
404	20230922	140700	615532710	9120	9120	9120	9120	65
405	20230922	140600	614939910	9120	9120	9120	9120	1
406	20230922	140500	614930790	9120	9120	9120	9120	0
407	20230922	140400	614930790	9120	9120	9120	9120	0
408	20230922	140300	614930790	9120	9120	9120	9120	0
409	20230922	140200	614930790	9120	9120	9120	9110	98
410	20230922	140100	614037210	9120	9110	9120	9110	51
411	20230922	140000	613572590	9110	9120	9120	9110	183
412	20230922	135900	611904130	9120	9120	9120	9120	4
413	20230922	135800	611867650	9110	9110	9110	9110	9
414	20230922	135700	611785660	9110	9120	9120	9100	106
415	20230922	135600	610820950	9120	9110	9120	9100	83
416	20230922	135500	610065510	9120	9120	9120	9120	0
417	20230922	135400	610065510	9120	9120	9120	9120	0
418	20230922	135300	610065510	9120	9120	9120	9120	10
419	20230922	135200	609974310	9120	9120	9120	9120	3
420	20230922	135100	609946950	9120	9120	9120	9120	1
421	20230922	135000	609937830	9100	9110	9110	9100	59
422	20230922	134900	609400370	9120	9120	9120	9110	4
423	20230922	134800	609363910	9110	9110	9110	9110	24
424	20230922	134700	609145270	9110	9110	9110	9110	5
425	20230922	134600	609099720	9110	9110	9110	9110	0
426	20230922	134500	609099720	9110	9110	9110	9110	1
427	20230922	134400	609090610	9100	9110	9110	9100	56
428	20230922	134300	608580950	9110	9110	9110	9110	0
429	20230922	134200	608580950	9110	9110	9110	9110	73
430	20230922	134100	607915920	9120	9120	9120	9120	0
431	20230922	134000	607915920	9120	9120	9120	9120	0
432	20230922	133900	607915920	9120	9120	9120	9120	0
433	20230922	133800	607915920	9120	9100	9120	9100	3
434	20230922	133700	607888590	9110	9110	9110	9110	1
435	20230922	133600	607879480	9100	9090	9100	9090	70
436	20230922	133500	607242880	9100	9100	9100	9100	800
437	20230922	133400	599962880	9100	9090	9100	9090	47
438	20230922	133300	599535640	9090	9090	9090	9090	0
439	20230922	133200	599535640	9090	9090	9090	9090	3
440	20230922	133100	599508370	9070	9070	9070	9070	10
441	20230922	133000	599417670	9090	9090	9090	9080	213
442	20230922	132900	597483120	9100	9100	9100	9100	0
443	20230922	132800	597483120	9100	9100	9100	9100	1
444	20230922	132700	597474020	9100	9100	9100	9100	3
445	20230922	132600	597446720	9090	9100	9100	9090	434
446	20230922	132500	593498710	9100	9100	9100	9100	0
447	20230922	132400	593498710	9100	9100	9100	9100	1000
448	20230922	132300	584398710	9110	9110	9110	9110	1
449	20230922	132200	584389600	9110	9110	9110	9110	0
450	20230922	132100	584389600	9110	9150	9150	9110	227
451	20230922	132000	582320970	9150	9150	9150	9150	0
452	20230922	131900	582320970	9150	9170	9170	9150	2
453	20230922	131800	582302650	9150	9150	9150	9150	214
454	20230922	131700	580344550	9150	9150	9150	9150	0
455	20230922	131600	580344550	9150	9150	9150	9150	102
456	20230922	131500	579411250	9170	9150	9170	9150	54
457	20230922	131400	578917070	9150	9150	9150	9150	50
458	20230922	131300	578459570	9150	9150	9150	9150	0
459	20230922	131200	578459570	9150	9150	9150	9150	100
460	20230922	131100	577544570	9170	9170	9170	9170	21
461	20230922	131000	577352000	9170	9140	9170	9140	2
462	20230922	130900	577333690	9110	9110	9110	9110	0
463	20230922	130800	577333690	9110	9110	9110	9110	0
464	20230922	130700	577333690	9110	9170	9170	9110	335
465	20230922	130600	574281780	9170	9130	9170	9130	10
466	20230922	130500	574190120	9170	9170	9170	9170	0
467	20230922	130400	574190120	9170	9170	9170	9140	6
468	20230922	130300	574135130	9170	9150	9170	9150	400
469	20230922	130200	570468610	9100	9100	9100	9100	0
470	20230922	130100	570468610	9100	9120	9120	9100	285
471	20230922	130000	567871360	9130	9130	9130	9130	0
472	20230922	125900	567871360	9130	9130	9130	9130	0
473	20230922	125800	567871360	9130	9130	9130	9130	0
474	20230922	125700	567871360	9130	9130	9130	9130	5
475	20230922	125600	567825710	9150	9150	9150	9150	0
476	20230922	125500	567825710	9150	9150	9150	9150	1
477	20230922	125400	567816560	9150	9150	9150	9150	1
478	20230922	125300	567807410	9100	9160	9170	9100	148
479	20230922	125200	566457520	9160	9160	9160	9160	0
480	20230922	125100	566457520	9160	9130	9160	9130	2
481	20230922	125000	566439230	9160	9160	9160	9160	0
482	20230922	124900	566439230	9160	9160	9160	9160	0
483	20230922	124800	566439230	9160	9160	9160	9160	0
484	20230922	124700	566439230	9160	9160	9160	9160	2
485	20230922	124600	566420910	9160	9120	9160	9120	55
486	20230922	124500	565919270	9160	9100	9160	9100	181
487	20230922	124400	564266160	9150	9150	9150	9150	21
488	20230922	124300	564074010	9150	9110	9150	9110	4
489	20230922	124200	564037470	9150	9150	9150	9150	1
490	20230922	124100	564028320	9150	9110	9150	9110	23
491	20230922	124000	563818530	9100	9100	9100	9100	0
492	20230922	123900	563818530	9100	9090	9100	9090	365
493	20230922	123800	560498030	9100	9100	9100	9100	0
494	20230922	123700	560498030	9100	9100	9100	9100	1
495	20230922	123600	560488930	9080	9090	9090	9080	800
496	20230922	123500	553224030	9100	9100	9100	9100	100
497	20230922	123400	552314030	9100	9100	9100	9100	0
498	20230922	123300	552314030	9100	9100	9100	9100	0
499	20230922	123200	552314030	9100	9100	9100	9100	0
500	20230922	123100	552314030	9100	9100	9100	9100	58
501	20230922	123000	551786230	9150	9150	9150	9150	0
502	20230922	122900	551786230	9150	9120	9150	9120	2
503	20230922	122800	551767960	9140	9140	9140	9140	0
504	20230922	122700	551767960	9140	9140	9140	9140	0
505	20230922	122600	551767960	9140	9140	9140	9140	0
506	20230922	122500	551767960	9140	9140	9140	9140	0
507	20230922	122400	551767960	9140	9140	9140	9140	0
508	20230922	122300	551767960	9140	9120	9140	9120	2
509	20230922	122200	551749700	9150	9150	9150	9150	0
510	20230922	122100	551749700	9150	9150	9150	9150	0
511	20230922	122000	551749700	9150	9100	9150	9090	128
512	20230922	121900	550585300	9150	9150	9150	9150	0
513	20230922	121800	550585300	9150	9100	9150	9100	328
514	20230922	121700	547584340	9150	9150	9150	9150	0
515	20230922	121600	547584340	9150	9150	9150	9150	0
516	20230922	121500	547584340	9150	9150	9150	9150	0
517	20230922	121400	547584340	9150	9150	9150	9150	0
518	20230922	121300	547584340	9150	9150	9150	9150	0
519	20230922	121200	547584340	9150	9150	9150	9150	0
520	20230922	121100	547584340	9150	9150	9150	9150	1
521	20230922	121000	547575190	9150	9150	9150	9150	1
522	20230922	120900	547566040	9150	9150	9150	9150	1
523	20230922	120800	547556890	9130	9130	9140	9060	1472
524	20230922	120700	534165630	9140	9140	9140	9140	0
525	20230922	120600	534165630	9140	9140	9140	9140	0
526	20230922	120500	534165630	9140	9140	9140	9140	0
527	20230922	120400	534165630	9140	9170	9170	9130	338
528	20230922	120300	531076380	9170	9140	9170	9120	1371
529	20230922	120200	518532650	9150	9150	9150	9150	0
530	20230922	120100	518532650	9150	9150	9150	9150	0
531	20230922	120000	518532650	9150	9150	9150	9150	0
532	20230922	115900	518532650	9150	9150	9150	9150	0
533	20230922	115800	518532650	9150	9150	9150	9150	0
534	20230922	115700	518532650	9150	9150	9150	9150	192
535	20230922	115600	516775850	9160	9160	9160	9160	6
536	20230922	115500	516720890	9170	9170	9170	9170	5
537	20230922	115400	516675040	9170	9170	9170	9170	1
538	20230922	115300	516665870	9150	9150	9150	9150	76
539	20230922	115200	515970470	9160	9190	9190	9160	2564
540	20230922	115100	492466620	9200	9200	9200	9200	0
541	20230922	115000	492466620	9200	9190	9200	9190	2
542	20230922	114900	492448230	9200	9200	9200	9200	0
543	20230922	114800	492448230	9200	9200	9200	9200	0
544	20230922	114700	492448230	9200	9190	9200	9190	26
545	20230922	114600	492209190	9190	9190	9190	9190	0
546	20230922	114500	492209190	9190	9200	9200	9190	597
547	20230922	114400	486717180	9200	9200	9200	9200	0
548	20230922	114300	486717180	9200	9200	9200	9200	0
549	20230922	114200	486717180	9200	9200	9200	9200	0
550	20230922	114100	486717180	9200	9200	9200	9200	0
551	20230922	114000	486717180	9200	9200	9200	9200	41
552	20230922	113900	486339980	9190	9190	9190	9190	73
553	20230922	113800	485669110	9210	9210	9210	9210	0
554	20230922	113700	485669110	9210	9210	9210	9210	0
555	20230922	113600	485669110	9210	9210	9210	9210	40
556	20230922	113500	485300710	9210	9220	9220	9200	1073
557	20230922	113400	475419740	9210	9210	9210	9210	8
558	20230922	113300	475346060	9210	9200	9210	9200	209
559	20230922	113200	473421270	9210	9200	9210	9200	57
560	20230922	113100	472896860	9200	9200	9200	9200	150
561	20230922	113000	471516860	9200	9200	9200	9200	21
562	20230922	112900	471323660	9200	9200	9200	9200	52
563	20230922	112800	470845260	9220	9220	9220	9220	2
564	20230922	112700	470826820	9200	9200	9200	9200	565
565	20230922	112600	465628820	9190	9190	9190	9190	155
566	20230922	112500	464204370	9190	9190	9190	9190	30
567	20230922	112400	463928670	9190	9180	9190	9180	159
568	20230922	112300	462469000	9180	9190	9190	9180	208
569	20230922	112200	460559550	9190	9190	9190	9190	4
570	20230922	112100	460522790	9190	9190	9190	9190	27
571	20230922	112000	460274660	9180	9180	9180	9180	97
572	20230922	111900	459384200	9180	9140	9180	9140	72
573	20230922	111800	458725450	9150	9150	9150	9150	600
574	20230922	111700	453235450	9180	9160	9180	9160	2
575	20230922	111600	453217110	9180	9180	9180	9180	0
576	20230922	111500	453217110	9180	9160	9180	9140	157
577	20230922	111400	451779300	9180	9170	9190	9170	243
578	20230922	111300	449550460	9170	9150	9190	9150	16
579	20230922	111200	449403800	9190	9190	9190	9190	30
580	20230922	111100	449128100	9150	9150	9200	9150	3
581	20230922	111000	449100600	9140	9140	9140	9140	5
582	20230922	110900	449054900	9190	9190	9190	9190	10
583	20230922	110800	448963000	9200	9150	9200	9140	214
584	20230922	110700	447006870	9210	9200	9210	9190	39
585	20230922	110600	446648310	9240	9140	9240	9140	2766
586	20230922	110500	421266090	9140	9130	9140	9100	386
587	20230922	110400	417743330	9140	9130	9140	9130	204
588	20230922	110300	415879800	9140	9140	9140	9140	0
589	20230922	110200	415879800	9140	9140	9140	9140	86
590	20230922	110100	415093760	9140	9130	9140	9130	465
591	20230922	110000	410847830	9130	9130	9130	9130	176
592	20230922	105900	409240950	9130	9130	9130	9130	1
593	20230922	105800	409231820	9100	9090	9100	9090	375
594	20230922	105700	405819420	9090	9090	9090	9090	25
595	20230922	105600	405592170	9100	9100	9100	9100	0
596	20230922	105500	405592170	9100	9100	9100	9100	0
597	20230922	105400	405592170	9100	9100	9100	9100	131
598	20230922	105300	404400070	9110	9110	9110	9110	0
599	20230922	105200	404400070	9110	9130	9130	9110	122
600	20230922	105100	403287570	9130	9130	9130	9130	123
601	20230922	105000	402164580	9130	9130	9130	9130	247
602	20230922	104900	399909470	9130	9120	9130	9120	2
603	20230922	104800	399891220	9130	9130	9130	9130	10
604	20230922	104700	399799920	9130	9130	9130	9130	200
605	20230922	104600	397973920	9130	9120	9130	9120	1002
606	20230922	104500	388830660	9130	9130	9130	9120	15
607	20230922	104400	388693720	9120	9110	9120	9110	876
608	20230922	104300	380710200	9110	9090	9110	9090	1105
609	20230922	104200	370655140	9090	9100	9100	9090	39
610	20230922	104100	370300620	9100	9080	9100	9080	33
611	20230922	104000	370000960	9070	9070	9070	9070	1
612	20230922	103900	369991890	9080	9040	9080	9030	106
613	20230922	103800	369034480	9080	9060	9080	9040	394
614	20230922	103700	365468770	9080	9100	9110	9070	722
615	20230922	103600	358902510	9110	9100	9110	9100	520
616	20230922	103500	354169910	9100	9090	9110	9050	1391
617	20230922	103400	341533350	9090	9070	9090	9060	950
618	20230922	103300	332918310	9060	9060	9060	9060	2
619	20230922	103200	332900190	9070	9080	9090	9070	792
620	20230922	103100	325706850	9070	9070	9070	9070	290
621	20230922	103000	323076550	9070	9030	9070	9020	355
622	20230922	102900	319858540	9000	9000	9000	9000	10
623	20230922	102800	319768540	9020	9020	9020	9020	8
624	20230922	102700	319696380	9060	9060	9060	9060	1
625	20230922	102600	319687320	9060	9030	9060	9010	1675
626	20230922	102500	304589000	9020	9020	9030	9020	1060
627	20230922	102400	295017730	9020	9010	9020	9010	750
628	20230922	102300	288257850	9010	9010	9010	9010	131
629	20230922	102200	287077540	9020	9010	9020	9010	10
630	20230922	102100	286987350	8980	8980	8980	8980	250
631	20230922	102000	284742350	8980	8980	8980	8980	0
632	20230922	101900	284742350	8980	8980	8980	8980	0
633	20230922	101800	284742350	8980	8980	8980	8980	0
634	20230922	101700	284742350	8980	9010	9020	8980	320
635	20230922	101600	281868100	8980	9000	9000	8980	98
636	20230922	101500	280986500	8980	8980	8980	8980	23
637	20230922	101400	280779960	8970	8970	8970	8970	0
638	20230922	101300	280779960	8970	8970	8970	8960	140
639	20230922	101200	279524510	8970	8970	8970	8970	363
640	20230922	101100	276268400	8970	8970	8970	8970	137
641	20230922	101000	275039510	8970	8970	8970	8970	0
642	20230922	100900	275039510	8970	8970	8970	8970	6
643	20230922	100800	274985690	8970	8970	8970	8960	162
644	20230922	100700	273533840	8980	8980	8980	8980	2
645	20230922	100600	273515880	8990	8990	8990	8990	0
646	20230922	100500	273515880	8990	8980	8990	8980	2
647	20230922	100400	273497910	8980	8980	8980	8980	0
648	20230922	100300	273497910	8980	8980	8980	8980	0
649	20230922	100200	273497910	8980	8980	8980	8980	0
650	20230922	100100	273497910	8980	9000	9000	8980	725
651	20230922	100000	266980350	9000	9000	9000	9000	2
652	20230922	095900	266962350	9000	9000	9000	9000	0
653	20230922	095800	266962350	9000	9000	9000	9000	101
654	20230922	095700	266053350	9020	9020	9020	9020	3
655	20230922	095600	266026290	9020	9020	9020	9020	9
656	20230922	095500	265945110	9030	9030	9030	9030	0
657	20230922	095400	265945110	9030	9030	9030	9030	0
658	20230922	095300	265945110	9030	9030	9030	9000	133
659	20230922	095200	264744180	9030	9030	9030	9030	100
660	20230922	095100	263841180	9030	9000	9030	9000	12
661	20230922	095000	263732960	8950	8950	8950	8950	100
662	20230922	094900	262837960	8950	8950	8960	8950	142
663	20230922	094800	261567040	8950	8990	8990	8950	301
664	20230922	094700	258869910	8990	9010	9010	8990	1129
665	20230922	094600	248702090	9020	9020	9020	9020	23
666	20230922	094500	248494630	9030	9050	9070	9030	93
667	20230922	094400	247654080	9070	9070	9070	9070	0
668	20230922	094300	247654080	9070	9050	9070	9050	144
669	20230922	094200	246349640	9070	9050	9070	9050	30
670	20230922	094100	246077560	9070	9070	9070	9070	0
671	20230922	094000	246077560	9070	9050	9070	9050	4
672	20230922	093900	246041320	9070	9070	9070	9070	1
673	20230922	093800	246032250	9050	9090	9090	9050	303
674	20230922	093700	243288210	9090	9090	9090	9080	151
675	20230922	093600	241916640	9090	9070	9090	9070	923
676	20230922	093500	233537400	9060	9050	9060	9020	990
677	20230922	093400	224581470	9040	9000	9040	9000	427
678	20230922	093300	220731500	9000	9000	9000	9000	16
679	20230922	093200	220587500	9000	9010	9040	9000	638
680	20230922	093100	214838910	9010	8990	9010	8990	319
681	20230922	093000	211968210	8950	8940	8950	8920	12
682	20230922	092900	211861080	8990	9000	9000	8910	1580
683	20230922	092800	197713580	9010	9010	9010	9000	80
684	20230922	092700	196993280	9010	9010	9010	9010	0
685	20230922	092600	196993280	9010	9020	9020	9010	401
686	20230922	092500	193379920	9050	9040	9050	9040	123
687	20230922	092400	192267870	9010	9040	9040	9010	882
688	20230922	092300	184303790	9030	9030	9030	9030	0
689	20230922	092200	184303790	9030	9050	9050	9030	127
690	20230922	092100	183155840	9040	9040	9040	9040	96
691	20230922	092000	182288000	9060	9030	9060	9030	577
692	20230922	091900	177075180	9030	8990	9030	8990	2650
693	20230922	091800	153227280	8980	8970	8980	8910	319
694	20230922	091700	150383750	8920	9000	9000	8920	100
695	20230922	091600	149487750	8920	9000	9000	8920	1106
696	20230922	091500	139567320	9000	9000	9000	9000	5
697	20230922	091400	139522320	9010	9010	9010	9010	6
698	20230922	091300	139468260	8940	9000	9000	8900	1500
699	20230922	091200	126053300	9010	9020	9020	9000	604
700	20230922	091100	120607950	9080	9070	9080	9070	44
701	20230922	091000	120208860	9080	9080	9080	9080	125
702	20230922	090900	119073860	9080	9010	9080	9010	150
703	20230922	090800	117717210	9010	8990	9010	8990	385
704	20230922	090700	114253090	8990	8890	8990	8890	4927
705	20230922	090600	70229080	8890	8880	8890	8870	336
706	20230922	090500	67244600	8880	8860	8880	8860	1744
707	20230922	090400	51758570	8860	8860	8860	8820	523
708	20230922	090300	47132270	8860	8920	8920	8860	469
709	20230922	090200	42969660	8880	8930	8930	8880	33
710	20230922	090100	42675120	8870	8900	8900	8870	1003
711	20230922	090000	33753420	8900	8870	8900	8870	2902