KissMeData/442900/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205600	214154670	9390	9390	9390	9390	2000
3	20230918	205500	214154670	9390	9390	9390	9390	0
4	20230918	205400	214154670	9390	9390	9390	9390	0
5	20230918	205300	214154670	9390	9390	9390	9390	0
6	20230918	205200	214154670	9390	9390	9390	9390	0
7	20230918	205100	214154670	9390	9390	9390	9390	0
8	20230918	205000	214154670	9390	9390	9390	9390	0
9	20230918	204900	214154670	9390	9390	9390	9390	0
10	20230918	204800	214154670	9390	9390	9390	9390	0
11	20230918	204700	214154670	9390	9390	9390	9390	0
12	20230918	204600	214154670	9390	9390	9390	9390	0
13	20230918	204500	214154670	9390	9390	9390	9390	0
14	20230918	204400	214154670	9390	9390	9390	9390	0
15	20230918	204300	214154670	9390	9390	9390	9390	0
16	20230918	204200	214154670	9390	9390	9390	9390	0
17	20230918	204100	214154670	9390	9390	9390	9390	0
18	20230918	204000	214154670	9390	9390	9390	9390	0
19	20230918	203900	214154670	9390	9390	9390	9390	0
20	20230918	203800	214154670	9390	9390	9390	9390	0
21	20230918	203700	214154670	9390	9390	9390	9390	0
22	20230918	203600	214154670	9390	9390	9390	9390	0
23	20230918	203500	214154670	9390	9390	9390	9390	0
24	20230918	203400	214154670	9390	9390	9390	9390	0
25	20230918	203300	214154670	9390	9390	9390	9390	0
26	20230918	203200	214154670	9390	9390	9390	9390	0
27	20230918	203100	214154670	9390	9390	9390	9390	0
28	20230918	203000	214154670	9390	9390	9390	9390	0
29	20230918	202900	214154670	9390	9390	9390	9390	0
30	20230918	202800	214154670	9390	9390	9390	9390	0
31	20230918	202700	214154670	9390	9390	9390	9390	0
32	20230918	202600	214154670	9390	9390	9390	9390	2000
33	20230918	202500	214154670	9390	9390	9390	9390	0
34	20230918	202400	214154670	9390	9390	9390	9390	0
35	20230918	202300	214154670	9390	9390	9390	9390	0
36	20230918	202200	214154670	9390	9390	9390	9390	0
37	20230918	202100	214154670	9390	9390	9390	9390	0
38	20230918	202000	214154670	9390	9390	9390	9390	0
39	20230918	201900	214154670	9390	9390	9390	9390	0
40	20230918	201800	214154670	9390	9390	9390	9390	0
41	20230918	201700	214154670	9390	9390	9390	9390	0
42	20230918	201600	214154670	9390	9390	9390	9390	0
43	20230918	201500	214154670	9390	9390	9390	9390	0
44	20230918	201400	214154670	9390	9390	9390	9390	0
45	20230918	201300	214154670	9390	9390	9390	9390	0
46	20230918	201200	214154670	9390	9390	9390	9390	0
47	20230918	201100	214154670	9390	9390	9390	9390	0
48	20230918	201000	214154670	9390	9390	9390	9390	0
49	20230918	200900	214154670	9390	9390	9390	9390	0
50	20230918	200800	214154670	9390	9390	9390	9390	0
51	20230918	200700	214154670	9390	9390	9390	9390	0
52	20230918	200600	214154670	9390	9390	9390	9390	0
53	20230918	200500	214154670	9390	9390	9390	9390	0
54	20230918	200400	214154670	9390	9390	9390	9390	0
55	20230918	200300	214154670	9390	9390	9390	9390	0
56	20230918	200200	214154670	9390	9390	9390	9390	0
57	20230918	200100	214154670	9390	9390	9390	9390	0
58	20230918	200000	214154670	9390	9390	9390	9390	0
59	20230918	195900	214154670	9390	9390	9390	9390	0
60	20230918	195800	214154670	9390	9390	9390	9390	0
61	20230918	195700	214154670	9390	9390	9390	9390	0
62	20230918	195600	214154670	9390	9390	9390	9390	2000
63	20230918	195500	214154670	9390	9390	9390	9390	0
64	20230918	195400	214154670	9390	9390	9390	9390	0
65	20230918	195300	214154670	9390	9390	9390	9390	0
66	20230918	195200	214154670	9390	9390	9390	9390	0
67	20230918	195100	214154670	9390	9390	9390	9390	0
68	20230918	195000	214154670	9390	9390	9390	9390	0
69	20230918	194900	214154670	9390	9390	9390	9390	0
70	20230918	194800	214154670	9390	9390	9390	9390	0
71	20230918	194700	214154670	9390	9390	9390	9390	0
72	20230918	194600	214154670	9390	9390	9390	9390	0
73	20230918	194500	214154670	9390	9390	9390	9390	0
74	20230918	194400	214154670	9390	9390	9390	9390	0
75	20230918	194300	214154670	9390	9390	9390	9390	0
76	20230918	194200	214154670	9390	9390	9390	9390	0
77	20230918	194100	214154670	9390	9390	9390	9390	0
78	20230918	194000	214154670	9390	9390	9390	9390	0
79	20230918	193900	214154670	9390	9390	9390	9390	0
80	20230918	193800	214154670	9390	9390	9390	9390	0
81	20230918	193700	214154670	9390	9390	9390	9390	0
82	20230918	193600	214154670	9390	9390	9390	9390	0
83	20230918	193500	214154670	9390	9390	9390	9390	0
84	20230918	193400	214154670	9390	9390	9390	9390	0
85	20230918	193300	214154670	9390	9390	9390	9390	0
86	20230918	193200	214154670	9390	9390	9390	9390	0
87	20230918	193100	214154670	9390	9390	9390	9390	0
88	20230918	193000	214154670	9390	9390	9390	9390	0
89	20230918	192900	214154670	9390	9390	9390	9390	0
90	20230918	192800	214154670	9390	9390	9390	9390	0
91	20230918	192700	214154670	9390	9390	9390	9390	0
92	20230918	192600	214154670	9390	9390	9390	9390	2000
93	20230918	192500	214154670	9390	9390	9390	9390	0
94	20230918	192400	214154670	9390	9390	9390	9390	0
95	20230918	192300	214154670	9390	9390	9390	9390	0
96	20230918	192200	214154670	9390	9390	9390	9390	0
97	20230918	192100	214154670	9390	9390	9390	9390	0
98	20230918	192000	214154670	9390	9390	9390	9390	0
99	20230918	191900	214154670	9390	9390	9390	9390	0
100	20230918	191800	214154670	9390	9390	9390	9390	0
101	20230918	191700	214154670	9390	9390	9390	9390	0
102	20230918	191600	214154670	9390	9390	9390	9390	0
103	20230918	191500	214154670	9390	9390	9390	9390	0
104	20230918	191400	214154670	9390	9390	9390	9390	0
105	20230918	191300	214154670	9390	9390	9390	9390	0
106	20230918	191200	214154670	9390	9390	9390	9390	0
107	20230918	191100	214154670	9390	9390	9390	9390	0
108	20230918	191000	214154670	9390	9390	9390	9390	0
109	20230918	190900	214154670	9390	9390	9390	9390	0
110	20230918	190800	214154670	9390	9390	9390	9390	0
111	20230918	190700	214154670	9390	9390	9390	9390	0
112	20230918	190600	214154670	9390	9390	9390	9390	0
113	20230918	190500	214154670	9390	9390	9390	9390	0
114	20230918	190400	214154670	9390	9390	9390	9390	0
115	20230918	190300	214154670	9390	9390	9390	9390	0
116	20230918	190200	214154670	9390	9390	9390	9390	0
117	20230918	190100	214154670	9390	9390	9390	9390	0
118	20230918	190000	214154670	9390	9390	9390	9390	0
119	20230918	185900	214154670	9390	9390	9390	9390	0
120	20230918	185800	214154670	9390	9390	9390	9390	0
121	20230918	185700	214154670	9390	9390	9390	9390	0
122	20230918	185600	214154670	9390	9390	9390	9390	2000
123	20230918	185500	214154670	9390	9390	9390	9390	0
124	20230918	185400	214154670	9390	9390	9390	9390	0
125	20230918	185300	214154670	9390	9390	9390	9390	0
126	20230918	185200	214154670	9390	9390	9390	9390	0
127	20230918	185100	214154670	9390	9390	9390	9390	0
128	20230918	185000	214154670	9390	9390	9390	9390	0
129	20230918	184900	214154670	9390	9390	9390	9390	0
130	20230918	184800	214154670	9390	9390	9390	9390	0
131	20230918	184700	214154670	9390	9390	9390	9390	0
132	20230918	184600	214154670	9390	9390	9390	9390	0
133	20230918	184500	214154670	9390	9390	9390	9390	0
134	20230918	184400	214154670	9390	9390	9390	9390	0
135	20230918	184300	214154670	9390	9390	9390	9390	0
136	20230918	184200	214154670	9390	9390	9390	9390	0
137	20230918	184100	214154670	9390	9390	9390	9390	0
138	20230918	184000	214154670	9390	9390	9390	9390	0
139	20230918	183900	214154670	9390	9390	9390	9390	0
140	20230918	183800	214154670	9390	9390	9390	9390	0
141	20230918	183700	214154670	9390	9390	9390	9390	0
142	20230918	183600	214154670	9390	9390	9390	9390	0
143	20230918	183500	214154670	9390	9390	9390	9390	0
144	20230918	183400	214154670	9390	9390	9390	9390	0
145	20230918	183300	214154670	9390	9390	9390	9390	0
146	20230918	183200	214154670	9390	9390	9390	9390	0
147	20230918	183100	214154670	9390	9390	9390	9390	0
148	20230918	183000	214154670	9390	9390	9390	9390	0
149	20230918	182900	214154670	9390	9390	9390	9390	0
150	20230918	182800	214154670	9390	9390	9390	9390	0
151	20230918	182700	214154670	9390	9390	9390	9390	0
152	20230918	182600	214154670	9390	9390	9390	9390	2000
153	20230918	182500	214154670	9390	9390	9390	9390	0
154	20230918	182400	214154670	9390	9390	9390	9390	0
155	20230918	182300	214154670	9390	9390	9390	9390	0
156	20230918	182200	214154670	9390	9390	9390	9390	0
157	20230918	182100	214154670	9390	9390	9390	9390	0
158	20230918	182000	214154670	9390	9390	9390	9390	0
159	20230918	181900	214154670	9390	9390	9390	9390	0
160	20230918	181800	214154670	9390	9390	9390	9390	0
161	20230918	181700	214154670	9390	9390	9390	9390	0
162	20230918	181600	214154670	9390	9390	9390	9390	0
163	20230918	181500	214154670	9390	9390	9390	9390	0
164	20230918	181400	214154670	9390	9390	9390	9390	0
165	20230918	181300	214154670	9390	9390	9390	9390	0
166	20230918	181200	214154670	9390	9390	9390	9390	0
167	20230918	181100	214154670	9390	9390	9390	9390	0
168	20230918	181000	214154670	9390	9390	9390	9390	0
169	20230918	180900	214154670	9390	9390	9390	9390	0
170	20230918	180800	214154670	9390	9390	9390	9390	0
171	20230918	180700	214154670	9390	9390	9390	9390	0
172	20230918	180600	214154670	9390	9390	9390	9390	0
173	20230918	180500	214154670	9390	9390	9390	9390	0
174	20230918	180400	214154670	9390	9390	9390	9390	0
175	20230918	180300	214154670	9390	9390	9390	9390	0
176	20230918	180200	214154670	9390	9390	9390	9390	0
177	20230918	180100	214154670	9390	9390	9390	9390	0
178	20230918	180000	214154670	9390	9390	9390	9390	0
179	20230918	175900	214154670	9390	9390	9390	9390	0
180	20230918	175800	214154670	9390	9390	9390	9390	0
181	20230918	175700	214154670	9390	9390	9390	9390	0
182	20230918	175600	214154670	9390	9390	9390	9390	2000
183	20230918	175500	214154670	9390	9390	9390	9390	0
184	20230918	175400	214154670	9390	9390	9390	9390	0
185	20230918	175300	214154670	9390	9390	9390	9390	0
186	20230918	175200	214154670	9390	9390	9390	9390	0
187	20230918	175100	214154670	9390	9390	9390	9390	0
188	20230918	175000	214154670	9390	9390	9390	9390	0
189	20230918	174900	214154670	9390	9390	9390	9390	0
190	20230918	174800	214154670	9390	9390	9390	9390	0
191	20230918	174700	214154670	9390	9390	9390	9390	0
192	20230918	174600	214154670	9390	9390	9390	9390	0
193	20230918	174500	214154670	9390	9390	9390	9390	0
194	20230918	174400	214154670	9390	9390	9390	9390	0
195	20230918	174300	214154670	9390	9390	9390	9390	0
196	20230918	174200	214154670	9390	9390	9390	9390	0
197	20230918	174100	214154670	9390	9390	9390	9390	0
198	20230918	174000	214154670	9390	9390	9390	9390	0
199	20230918	173900	214154670	9390	9390	9390	9390	0
200	20230918	173800	214154670	9390	9390	9390	9390	0
201	20230918	173700	214154670	9390	9390	9390	9390	0
202	20230918	173600	214154670	9390	9390	9390	9390	0
203	20230918	173500	214154670	9390	9390	9390	9390	0
204	20230918	173400	214154670	9390	9390	9390	9390	0
205	20230918	173300	214154670	9390	9390	9390	9390	0
206	20230918	173200	214154670	9390	9390	9390	9390	0
207	20230918	173100	214154670	9390	9390	9390	9390	0
208	20230918	173000	214154670	9390	9390	9390	9390	0
209	20230918	172900	214154670	9390	9390	9390	9390	0
210	20230918	172800	214154670	9390	9390	9390	9390	0
211	20230918	172700	214154670	9390	9390	9390	9390	0
212	20230918	172600	214154670	9390	9390	9390	9390	2000
213	20230918	172500	214154670	9390	9390	9390	9390	0
214	20230918	172400	214154670	9390	9390	9390	9390	0
215	20230918	172300	214154670	9390	9390	9390	9390	0
216	20230918	172200	214154670	9390	9390	9390	9390	0
217	20230918	172100	214154670	9390	9390	9390	9390	0
218	20230918	172000	214154670	9390	9390	9390	9390	0
219	20230918	171900	214154670	9390	9390	9390	9390	0
220	20230918	171800	214154670	9390	9390	9390	9390	0
221	20230918	171700	214154670	9390	9390	9390	9390	0
222	20230918	171600	214154670	9390	9390	9390	9390	0
223	20230918	171500	214154670	9390	9390	9390	9390	0
224	20230918	171400	214154670	9390	9390	9390	9390	0
225	20230918	171300	214154670	9390	9390	9390	9390	0
226	20230918	171200	214154670	9390	9390	9390	9390	0
227	20230918	171100	214154670	9390	9390	9390	9390	0
228	20230918	171000	214154670	9390	9390	9390	9390	0
229	20230918	170900	214154670	9390	9390	9390	9390	0
230	20230918	170800	214154670	9390	9390	9390	9390	0
231	20230918	170700	214154670	9390	9390	9390	9390	0
232	20230918	170600	214154670	9390	9390	9390	9390	0
233	20230918	170500	214154670	9390	9390	9390	9390	0
234	20230918	170400	214154670	9390	9390	9390	9390	0
235	20230918	170300	214154670	9390	9390	9390	9390	0
236	20230918	170200	214154670	9390	9390	9390	9390	0
237	20230918	170100	214154670	9390	9390	9390	9390	0
238	20230918	170000	214154670	9390	9390	9390	9390	0
239	20230918	165900	214154670	9390	9390	9390	9390	0
240	20230918	165800	214154670	9390	9390	9390	9390	0
241	20230918	165700	214154670	9390	9390	9390	9390	0
242	20230918	165600	214154670	9390	9390	9390	9390	2000
243	20230918	165500	214154670	9390	9390	9390	9390	0
244	20230918	165400	214154670	9390	9390	9390	9390	0
245	20230918	165300	214154670	9390	9390	9390	9390	0
246	20230918	165200	214154670	9390	9390	9390	9390	0
247	20230918	165100	214154670	9390	9390	9390	9390	0
248	20230918	165000	214154670	9390	9390	9390	9390	0
249	20230918	164900	214154670	9390	9390	9390	9390	0
250	20230918	164800	214154670	9390	9390	9390	9390	0
251	20230918	164700	214154670	9390	9390	9390	9390	0
252	20230918	164600	214154670	9390	9390	9390	9390	0
253	20230918	164500	214154670	9390	9390	9390	9390	0
254	20230918	164400	214154670	9390	9390	9390	9390	0
255	20230918	164300	214154670	9390	9390	9390	9390	0
256	20230918	164200	214154670	9390	9390	9390	9390	0
257	20230918	164100	214154670	9390	9390	9390	9390	0
258	20230918	164000	214154670	9390	9390	9390	9390	0
259	20230918	163900	214154670	9390	9390	9390	9390	0
260	20230918	163800	214154670	9390	9390	9390	9390	0
261	20230918	163700	214154670	9390	9390	9390	9390	0
262	20230918	163600	214154670	9390	9390	9390	9390	0
263	20230918	163500	214154670	9390	9390	9390	9390	0
264	20230918	163400	214154670	9390	9390	9390	9390	0
265	20230918	163300	214154670	9390	9390	9390	9390	0
266	20230918	163200	214154670	9390	9390	9390	9390	0
267	20230918	163100	214154670	9390	9390	9390	9390	0
268	20230918	163000	214154670	9390	9390	9390	9390	0
269	20230918	162900	214154670	9390	9390	9390	9390	0
270	20230918	162800	214154670	9390	9390	9390	9390	0
271	20230918	162700	214154670	9390	9390	9390	9390	0
272	20230918	162600	214154670	9390	9390	9390	9390	2000
273	20230918	162500	214154670	9390	9390	9390	9390	0
274	20230918	162400	214154670	9390	9390	9390	9390	0
275	20230918	162300	214154670	9390	9390	9390	9390	0
276	20230918	162200	214154670	9390	9390	9390	9390	0
277	20230918	162100	214154670	9390	9390	9390	9390	0
278	20230918	162000	214154670	9390	9390	9390	9390	0
279	20230918	161900	214154670	9390	9390	9390	9390	0
280	20230918	161800	214154670	9390	9390	9390	9390	0
281	20230918	161700	214154670	9390	9390	9390	9390	0
282	20230918	161600	214154670	9390	9390	9390	9390	0
283	20230918	161500	214154670	9390	9390	9390	9390	0
284	20230918	161400	214154670	9390	9390	9390	9390	0
285	20230918	161300	214154670	9390	9390	9390	9390	0
286	20230918	161200	214154670	9390	9390	9390	9390	0
287	20230918	161100	214154670	9390	9390	9390	9390	0
288	20230918	161000	214154670	9390	9390	9390	9390	0
289	20230918	160900	214154670	9390	9390	9390	9390	0
290	20230918	160800	214154670	9390	9390	9390	9390	0
291	20230918	160700	214154670	9390	9390	9390	9390	0
292	20230918	160600	214154670	9390	9390	9390	9390	0
293	20230918	160500	214154670	9390	9390	9390	9390	0
294	20230918	160400	214154670	9390	9390	9390	9390	0
295	20230918	160300	214154670	9390	9390	9390	9390	0
296	20230918	160200	214154670	9390	9390	9390	9390	0
297	20230918	160100	214154670	9390	9390	9390	9390	0
298	20230918	160000	214154670	9390	9390	9390	9390	0
299	20230918	155900	214154670	9390	9390	9390	9390	0
300	20230918	155800	214154670	9390	9390	9390	9390	0
301	20230918	155700	214154670	9390	9390	9390	9390	0
302	20230918	155600	214154670	9390	9390	9390	9390	2000
303	20230918	155500	214154670	9390	9390	9390	9390	0
304	20230918	155400	214154670	9390	9390	9390	9390	0
305	20230918	155300	214154670	9390	9390	9390	9390	0
306	20230918	155200	214154670	9390	9390	9390	9390	0
307	20230918	155100	214154670	9390	9390	9390	9390	0
308	20230918	155000	214154670	9390	9390	9390	9390	0
309	20230918	154900	214154670	9390	9390	9390	9390	0
310	20230918	154800	214154670	9390	9390	9390	9390	0
311	20230918	154700	214154670	9390	9390	9390	9390	0
312	20230918	154600	214154670	9390	9390	9390	9390	0
313	20230918	154500	214154670	9390	9390	9390	9390	0
314	20230918	154400	214154670	9390	9390	9390	9390	0
315	20230918	154300	214154670	9390	9390	9390	9390	0
316	20230918	154200	214154670	9390	9390	9390	9390	0
317	20230918	154100	214154670	9390	9390	9390	9390	0
318	20230918	154000	214154670	9390	9390	9390	9390	0
319	20230918	153900	214154670	9390	9390	9390	9390	0
320	20230918	153800	214154670	9390	9390	9390	9390	0
321	20230918	153700	214154670	9390	9390	9390	9390	0
322	20230918	153600	214154670	9390	9390	9390	9390	0
323	20230918	153500	214154670	9390	9390	9390	9390	0
324	20230918	153400	214154670	9390	9390	9390	9390	0
325	20230918	153300	214154670	9390	9390	9390	9390	0
326	20230918	153200	214154670	9390	9390	9390	9390	0
327	20230918	153100	214154670	9390	9390	9390	9390	0
328	20230918	153000	214154670	9390	9390	9390	9390	2000
329	20230918	152900	195374670	9400	9400	9400	9400	0
330	20230918	152800	195374670	9400	9400	9400	9400	0
331	20230918	152700	195374670	9400	9400	9400	9400	0
332	20230918	152600	195374670	9400	9400	9400	9400	0
333	20230918	152500	195374670	9400	9400	9400	9400	0
334	20230918	152400	195374670	9400	9400	9400	9400	0
335	20230918	152300	195374670	9400	9400	9400	9400	0
336	20230918	152200	195374670	9400	9400	9400	9400	0
337	20230918	152100	195374670	9400	9400	9400	9400	0
338	20230918	152000	195374670	9400	9400	9400	9400	0
339	20230918	151900	195374670	9400	9400	9400	9400	0
340	20230918	151800	195374670	9400	9400	9400	9400	37
341	20230918	151700	195026870	9400	9400	9400	9400	0
342	20230918	151600	195026870	9400	9400	9400	9400	236
343	20230918	151500	192808470	9400	9400	9400	9400	47
344	20230918	151400	192366670	9400	9400	9400	9400	0
345	20230918	151300	192366670	9400	9400	9400	9400	52
346	20230918	151200	191877870	9390	9390	9390	9390	36
347	20230918	151100	191539830	9390	9390	9390	9390	37
348	20230918	151000	191192400	9400	9400	9400	9400	0
349	20230918	150900	191192400	9400	9400	9400	9400	221
350	20230918	150800	189115000	9400	9400	9400	9400	36
351	20230918	150700	188776600	9400	9400	9400	9400	37
352	20230918	150600	188428800	9400	9400	9400	9400	0
353	20230918	150500	188428800	9400	9400	9400	9400	36
354	20230918	150400	188090400	9390	9400	9400	9390	37
355	20230918	150300	187742870	9390	9390	9390	9390	0
356	20230918	150200	187742870	9390	9390	9390	9390	37
357	20230918	150100	187395440	9390	9400	9400	9390	37
358	20230918	150000	187047910	9390	9390	9390	9390	181
359	20230918	145900	185348320	9390	9390	9390	9390	35
360	20230918	145800	185019670	9390	9390	9390	9390	37
361	20230918	145700	184672240	9390	9390	9390	9390	37
362	20230918	145600	184324810	9390	9390	9390	9390	71
363	20230918	145500	183658120	9390	9390	9390	9390	0
364	20230918	145400	183658120	9390	9390	9390	9390	72
365	20230918	145300	182982040	9390	9390	9390	9390	37
366	20230918	145200	182634610	9390	9390	9390	9390	37
367	20230918	145100	182287180	9390	9390	9390	9390	35
368	20230918	145000	181958530	9390	9390	9390	9390	37
369	20230918	144900	181611100	9390	9390	9390	9390	37
370	20230918	144800	181263670	9390	9390	9390	9390	35
371	20230918	144700	180935020	9390	9390	9390	9390	37
372	20230918	144600	180587590	9390	9390	9390	9390	36
373	20230918	144500	180249550	9390	9390	9390	9390	72
374	20230918	144400	179573470	9390	9390	9390	9390	37
375	20230918	144300	179226040	9400	9400	9400	9400	0
376	20230918	144200	179226040	9400	9400	9400	9400	1728
377	20230918	144100	162982840	9400	9400	9400	9400	37
378	20230918	144000	162635040	9400	9400	9400	9400	34
379	20230918	143900	162315440	9400	9400	9400	9400	37
380	20230918	143800	161967640	9400	9400	9400	9400	37
381	20230918	143700	161619840	9400	9400	9400	9400	72
382	20230918	143600	160943040	9400	9400	9400	9400	0
383	20230918	143500	160943040	9400	9400	9400	9400	37
384	20230918	143400	160595240	9400	9400	9400	9400	72
385	20230918	143300	159918440	9400	9400	9400	9400	0
386	20230918	143200	159918440	9400	9400	9400	9400	72
387	20230918	143100	159241640	9400	9400	9400	9400	36
388	20230918	143000	158903240	9400	9400	9400	9400	37
389	20230918	142900	158555440	9400	9400	9400	9400	35
390	20230918	142800	158226440	9400	9400	9400	9400	36
391	20230918	142700	157888040	9400	9400	9400	9400	36
392	20230918	142600	157549640	9400	9400	9400	9400	72
393	20230918	142500	156872840	9400	9400	9400	9400	37
394	20230918	142400	156525040	9410	9410	9410	9410	0
395	20230918	142300	156525040	9410	9400	9410	9400	72
396	20230918	142200	155848230	9400	9400	9400	9400	37
397	20230918	142100	155500430	9400	9400	9400	9400	35
398	20230918	142000	155171430	9400	9400	9400	9400	37
399	20230918	141900	154823630	9400	9400	9400	9400	37
400	20230918	141800	154475830	9400	9400	9400	9400	72
401	20230918	141700	153799030	9400	9400	9400	9400	0
402	20230918	141600	153799030	9400	9400	9400	9400	37
403	20230918	141500	153451230	9400	9400	9400	9400	71
404	20230918	141400	152783830	9400	9400	9400	9400	0
405	20230918	141300	152783830	9400	9400	9400	9400	37
406	20230918	141200	152436030	9400	9400	9400	9400	72
407	20230918	141100	151759230	9400	9400	9400	9400	37
408	20230918	141000	151411430	9400	9400	9400	9400	34
409	20230918	140900	151091830	9400	9400	9400	9400	37
410	20230918	140800	150744030	9400	9400	9400	9400	36
411	20230918	140700	150405630	9400	9400	9400	9400	72
412	20230918	140600	149728830	9400	9400	9400	9400	0
413	20230918	140500	149728830	9400	9400	9400	9400	37
414	20230918	140400	149381030	9400	9400	9400	9400	71
415	20230918	140300	148713630	9400	9400	9400	9400	36
416	20230918	140200	148375230	9400	9400	9400	9400	0
417	20230918	140100	148375230	9400	9400	9400	9400	71
418	20230918	140000	147707830	9400	9400	9400	9400	37
419	20230918	135900	147360030	9400	9400	9400	9400	72
420	20230918	135800	146683230	9400	9400	9400	9400	0
421	20230918	135700	146683230	9400	9400	9400	9400	37
422	20230918	135600	146335430	9400	9400	9400	9400	72
423	20230918	135500	145658630	9400	9400	9400	9400	36
424	20230918	135400	145320230	9400	9400	9400	9400	0
425	20230918	135300	145320230	9400	9400	9400	9400	72
426	20230918	135200	144643430	9400	9400	9400	9400	37
427	20230918	135100	144295630	9400	9400	9400	9400	802
428	20230918	135000	136756830	9400	9400	9400	9400	69
429	20230918	134900	136108230	9390	9390	9390	9390	36
430	20230918	134800	135770190	9390	9390	9390	9390	72
431	20230918	134700	135094110	9390	9390	9390	9390	0
432	20230918	134600	135094110	9390	9390	9390	9390	37
433	20230918	134500	134746680	9390	9390	9390	9390	72
434	20230918	134400	134070600	9400	9390	9400	9390	38
435	20230918	134300	133713770	9390	9390	9390	9390	0
436	20230918	134200	133713770	9390	9390	9390	9390	72
437	20230918	134100	133037690	9390	9390	9390	9390	37
438	20230918	134000	132690260	9390	9390	9390	9390	37
439	20230918	133900	132342830	9390	9390	9390	9390	35
440	20230918	133800	132014180	9390	9390	9390	9390	37
441	20230918	133700	131666750	9390	9390	9390	9390	71
442	20230918	133600	131000060	9390	9390	9390	9390	36
443	20230918	133500	130662020	9390	9390	9390	9390	0
444	20230918	133400	130662020	9390	9390	9390	9390	71
445	20230918	133300	129995330	9390	9390	9390	9390	37
446	20230918	133200	129647900	9390	9390	9390	9390	36
447	20230918	133100	129309860	9390	9390	9390	9390	35
448	20230918	133000	128981210	9390	9390	9390	9390	37
449	20230918	132900	128633780	9390	9390	9390	9390	37
450	20230918	132800	128286350	9390	9390	9390	9390	71
451	20230918	132700	127619660	9390	9390	9390	9390	0
452	20230918	132600	127619660	9390	9390	9390	9390	36
453	20230918	132500	127281620	9390	9400	9400	9390	37
454	20230918	132400	126934010	9400	9400	9400	9400	37
455	20230918	132300	126586210	9400	9400	9400	9400	35
456	20230918	132200	126257210	9400	9400	9400	9400	36
457	20230918	132100	125918810	9400	9400	9400	9400	37
458	20230918	132000	125571010	9400	9400	9400	9400	35
459	20230918	131900	125242010	9400	9400	9400	9400	1037
460	20230918	131800	115494210	9400	9400	9400	9400	37
461	20230918	131700	115146410	9400	9400	9400	9400	72
462	20230918	131600	114469610	9400	9400	9400	9400	37
463	20230918	131500	114121810	9400	9400	9400	9400	35
464	20230918	131400	113792810	9400	9400	9400	9400	37
465	20230918	131300	113445010	9400	9400	9400	9400	37
466	20230918	131200	113097210	9400	9400	9400	9400	71
467	20230918	131100	112429810	9400	9400	9400	9400	0
468	20230918	131000	112429810	9400	9400	9400	9400	37
469	20230918	130900	112082010	9400	9400	9400	9400	71
470	20230918	130800	111414610	9400	9400	9400	9400	37
471	20230918	130700	111066810	9400	9400	9400	9400	0
472	20230918	130600	111066810	9400	9400	9400	9400	72
473	20230918	130500	110390010	9400	9400	9400	9400	36
474	20230918	130400	110051610	9400	9400	9400	9400	71
475	20230918	130300	109384210	9400	9400	9400	9400	0
476	20230918	130200	109384210	9400	9400	9400	9400	0
477	20230918	130100	109384210	9400	9400	9400	9400	35
478	20230918	130000	109055210	9400	9400	9400	9400	0
479	20230918	125900	109055210	9400	9400	9400	9400	0
480	20230918	125800	109055210	9400	9400	9400	9400	35
481	20230918	125700	108726210	9410	9410	9410	9410	10
482	20230918	125600	108632110	9400	9400	9400	9400	0
483	20230918	125500	108632110	9400	9400	9400	9400	35
484	20230918	125400	108303110	9420	9420	9420	9420	0
485	20230918	125300	108303110	9420	9420	9420	9420	0
486	20230918	125200	108303110	9420	9420	9420	9420	0
487	20230918	125100	108303110	9420	9410	9420	9410	22
488	20230918	125000	108095900	9410	9400	9410	9400	36
489	20230918	124900	107757490	9400	9400	9400	9400	0
490	20230918	124800	107757490	9400	9400	9400	9400	0
491	20230918	124700	107757490	9400	9400	9400	9400	35
492	20230918	124600	107428490	9400	9400	9400	9400	0
493	20230918	124500	107428490	9400	9400	9400	9400	0
494	20230918	124400	107428490	9400	9410	9410	9400	36
495	20230918	124300	107090080	9400	9400	9400	9400	10
496	20230918	124200	106996080	9400	9400	9400	9400	35
497	20230918	124100	106667080	9400	9400	9400	9400	0
498	20230918	124000	106667080	9400	9400	9400	9400	0
499	20230918	123900	106667080	9400	9400	9400	9400	35
500	20230918	123800	106338080	9400	9400	9400	9400	0
501	20230918	123700	106338080	9400	9400	9400	9400	0
502	20230918	123600	106338080	9400	9400	9400	9400	35
503	20230918	123500	106009080	9400	9400	9400	9400	0
504	20230918	123400	106009080	9400	9400	9400	9400	0
505	20230918	123300	106009080	9400	9400	9400	9400	34
506	20230918	123200	105689480	9400	9400	9400	9400	0
507	20230918	123100	105689480	9400	9400	9400	9400	35
508	20230918	123000	105360480	9400	9400	9400	9400	0
509	20230918	122900	105360480	9400	9400	9400	9400	0
510	20230918	122800	105360480	9400	9400	9400	9400	35
511	20230918	122700	105031480	9400	9400	9400	9400	0
512	20230918	122600	105031480	9400	9400	9400	9400	0
513	20230918	122500	105031480	9400	9400	9400	9400	35
514	20230918	122400	104702480	9400	9400	9400	9400	0
515	20230918	122300	104702480	9400	9400	9400	9400	35
516	20230918	122200	104373480	9400	9400	9400	9400	0
517	20230918	122100	104373480	9400	9400	9400	9400	0
518	20230918	122000	104373480	9400	9400	9400	9400	35
519	20230918	121900	104044480	9400	9400	9400	9400	0
520	20230918	121800	104044480	9400	9400	9400	9400	0
521	20230918	121700	104044480	9400	9400	9400	9400	35
522	20230918	121600	103715480	9400	9400	9400	9400	0
523	20230918	121500	103715480	9400	9400	9400	9400	0
524	20230918	121400	103715480	9400	9400	9400	9400	35
525	20230918	121300	103386480	9400	9400	9400	9400	0
526	20230918	121200	103386480	9400	9400	9400	9400	35
527	20230918	121100	103057480	9400	9400	9400	9400	0
528	20230918	121000	103057480	9400	9400	9400	9400	0
529	20230918	120900	103057480	9400	9410	9410	9400	57
530	20230918	120800	102521460	9400	9400	9400	9400	0
531	20230918	120700	102521460	9400	9400	9400	9400	0
532	20230918	120600	102521460	9400	9400	9400	9400	35
533	20230918	120500	102192460	9410	9410	9410	9410	8
534	20230918	120400	102117180	9400	9400	9400	9400	0
535	20230918	120300	102117180	9400	9400	9400	9400	35
536	20230918	120200	101788180	9400	9400	9400	9400	0
537	20230918	120100	101788180	9400	9400	9400	9400	34
538	20230918	120000	101468580	9400	9400	9400	9400	0
539	20230918	115900	101468580	9400	9400	9400	9400	0
540	20230918	115800	101468580	9400	9400	9400	9400	35
541	20230918	115700	101139580	9400	9400	9400	9400	0
542	20230918	115600	101139580	9400	9400	9400	9400	0
543	20230918	115500	101139580	9400	9400	9400	9400	35
544	20230918	115400	100810580	9400	9400	9400	9400	0
545	20230918	115300	100810580	9400	9400	9400	9400	0
546	20230918	115200	100810580	9400	9400	9400	9400	35
547	20230918	115100	100481580	9400	9400	9400	9400	0
548	20230918	115000	100481580	9400	9400	9400	9400	35
549	20230918	114900	100152580	9400	9400	9400	9400	0
550	20230918	114800	100152580	9400	9400	9400	9400	0
551	20230918	114700	100152580	9400	9400	9400	9400	35
552	20230918	114600	99823580	9400	9400	9400	9400	0
553	20230918	114500	99823580	9400	9400	9400	9400	0
554	20230918	114400	99823580	9400	9400	9400	9400	35
555	20230918	114300	99494580	9400	9400	9400	9400	0
556	20230918	114200	99494580	9400	9400	9400	9400	0
557	20230918	114100	99494580	9400	9400	9400	9400	35
558	20230918	114000	99165580	9420	9420	9420	9420	0
559	20230918	113900	99165580	9420	9420	9420	9420	0
560	20230918	113800	99165580	9420	9420	9420	9420	0
561	20230918	113700	99165580	9420	9420	9420	9420	1
562	20230918	113600	99156160	9410	9400	9410	9400	55
563	20230918	113500	98638960	9400	9400	9400	9400	0
564	20230918	113400	98638960	9400	9400	9400	9400	0
565	20230918	113300	98638960	9400	9400	9400	9400	35
566	20230918	113200	98309960	9400	9400	9400	9400	0
567	20230918	113100	98309960	9400	9400	9400	9400	0
568	20230918	113000	98309960	9400	9400	9400	9400	35
569	20230918	112900	97980960	9400	9400	9400	9400	0
570	20230918	112800	97980960	9400	9400	9400	9400	34
571	20230918	112700	97661360	9400	9400	9400	9400	0
572	20230918	112600	97661360	9400	9400	9400	9400	0
573	20230918	112500	97661360	9400	9400	9400	9400	35
574	20230918	112400	97332360	9400	9400	9400	9400	0
575	20230918	112300	97332360	9400	9400	9400	9400	0
576	20230918	112200	97332360	9400	9400	9400	9400	35
577	20230918	112100	97003360	9400	9400	9400	9400	11
578	20230918	112000	96899960	9400	9400	9400	9400	0
579	20230918	111900	96899960	9400	9400	9400	9400	35
580	20230918	111800	96570960	9410	9410	9410	9410	0
581	20230918	111700	96570960	9410	9400	9410	9400	40
582	20230918	111600	96194910	9400	9400	9400	9400	0
583	20230918	111500	96194910	9400	9400	9400	9400	0
584	20230918	111400	96194910	9400	9400	9400	9400	35
585	20230918	111300	95865910	9400	9400	9400	9400	0
586	20230918	111200	95865910	9400	9400	9400	9400	0
587	20230918	111100	95865910	9400	9400	9400	9400	35
588	20230918	111000	95536910	9400	9400	9400	9400	0
589	20230918	110900	95536910	9400	9400	9400	9400	0
590	20230918	110800	95536910	9400	9400	9400	9400	35
591	20230918	110700	95207910	9400	9400	9400	9400	0
592	20230918	110600	95207910	9400	9400	9400	9400	35
593	20230918	110500	94878910	9400	9400	9400	9400	0
594	20230918	110400	94878910	9400	9400	9400	9400	0
595	20230918	110300	94878910	9400	9400	9400	9400	35
596	20230918	110200	94549910	9400	9400	9400	9400	0
597	20230918	110100	94549910	9400	9400	9400	9400	0
598	20230918	110000	94549910	9400	9400	9400	9400	35
599	20230918	105900	94220910	9400	9400	9400	9400	0
600	20230918	105800	94220910	9400	9400	9400	9400	0
601	20230918	105700	94220910	9400	9400	9400	9400	34
602	20230918	105600	93901310	9400	9400	9400	9400	0
603	20230918	105500	93901310	9400	9400	9400	9400	35
604	20230918	105400	93572310	9400	9400	9400	9400	0
605	20230918	105300	93572310	9400	9400	9400	9400	0
606	20230918	105200	93572310	9400	9400	9400	9400	35
607	20230918	105100	93243310	9400	9400	9400	9400	0
608	20230918	105000	93243310	9400	9400	9400	9400	0
609	20230918	104900	93243310	9400	9400	9400	9400	35
610	20230918	104800	92914310	9400	9400	9400	9400	0
611	20230918	104700	92914310	9400	9400	9400	9400	0
612	20230918	104600	92914310	9400	9400	9400	9400	35
613	20230918	104500	92585310	9400	9400	9400	9400	0
614	20230918	104400	92585310	9400	9410	9410	9400	45
615	20230918	104300	92162210	9400	9400	9400	9400	0
616	20230918	104200	92162210	9400	9400	9400	9400	0
617	20230918	104100	92162210	9400	9400	9400	9400	35
618	20230918	104000	91833210	9400	9400	9400	9400	0
619	20230918	103900	91833210	9400	9400	9400	9400	0
620	20230918	103800	91833210	9400	9400	9400	9400	35
621	20230918	103700	91504210	9400	9400	9400	9400	0
622	20230918	103600	91504210	9400	9400	9400	9400	0
623	20230918	103500	91504210	9400	9400	9400	9400	35
624	20230918	103400	91175210	9400	9400	9400	9400	0
625	20230918	103300	91175210	9400	9400	9400	9400	35
626	20230918	103200	90846210	9400	9400	9400	9400	0
627	20230918	103100	90846210	9400	9400	9400	9400	0
628	20230918	103000	90846210	9400	9400	9400	9400	35
629	20230918	102900	90517210	9400	9400	9400	9400	0
630	20230918	102800	90517210	9400	9400	9400	9400	0
631	20230918	102700	90517210	9400	9400	9400	9400	35
632	20230918	102600	90188210	9400	9400	9400	9400	0
633	20230918	102500	90188210	9400	9400	9400	9400	0
634	20230918	102400	90188210	9400	9400	9400	9400	34
635	20230918	102300	89868610	9400	9400	9400	9400	0
636	20230918	102200	89868610	9400	9400	9400	9400	35
637	20230918	102100	89539610	9410	9410	9410	9410	0
638	20230918	102000	89539610	9410	9410	9410	9410	0
639	20230918	101900	89539610	9410	9410	9410	9410	0
640	20230918	101800	89539610	9410	9410	9410	9410	233
641	20230918	101700	87347080	9410	9410	9410	9410	0
642	20230918	101600	87347080	9410	9410	9410	9410	35
643	20230918	101500	87017730	9410	9410	9410	9410	6
644	20230918	101400	86961270	9400	9400	9400	9400	0
645	20230918	101300	86961270	9400	9400	9400	9400	35
646	20230918	101200	86632270	9400	9400	9400	9400	0
647	20230918	101100	86632270	9400	9400	9400	9400	35
648	20230918	101000	86303270	9400	9400	9400	9400	0
649	20230918	100900	86303270	9400	9400	9400	9400	0
650	20230918	100800	86303270	9400	9400	9400	9400	35
651	20230918	100700	85974270	9400	9400	9400	9400	0
652	20230918	100600	85974270	9400	9400	9400	9400	0
653	20230918	100500	85974270	9400	9400	9400	9400	35
654	20230918	100400	85645270	9400	9400	9400	9400	0
655	20230918	100300	85645270	9400	9400	9400	9400	0
656	20230918	100200	85645270	9400	9400	9400	9400	35
657	20230918	100100	85316270	9400	9400	9400	9400	0
658	20230918	100000	85316270	9400	9400	9400	9400	35
659	20230918	095900	84987270	9400	9400	9400	9400	0
660	20230918	095800	84987270	9400	9400	9400	9400	0
661	20230918	095700	84987270	9400	9400	9400	9400	35
662	20230918	095600	84658270	9400	9400	9400	9400	0
663	20230918	095500	84658270	9400	9400	9400	9400	0
664	20230918	095400	84658270	9400	9400	9400	9400	35
665	20230918	095300	84329270	9400	9400	9400	9400	0
666	20230918	095200	84329270	9400	9400	9400	9400	34
667	20230918	095100	84009670	9400	9400	9400	9400	11
668	20230918	095000	83906270	9400	9400	9400	9400	0
669	20230918	094900	83906270	9400	9400	9400	9400	35
670	20230918	094800	83577270	9410	9410	9410	9410	0
671	20230918	094700	83577270	9410	9410	9410	9410	0
672	20230918	094600	83577270	9410	9400	9410	9400	55
673	20230918	094500	83060070	9400	9400	9400	9400	0
674	20230918	094400	83060070	9400	9400	9400	9400	0
675	20230918	094300	83060070	9400	9400	9400	9400	35
676	20230918	094200	82731070	9410	9410	9410	9410	0
677	20230918	094100	82731070	9410	9400	9410	9400	37
678	20230918	094000	82383250	9400	9400	9400	9400	0
679	20230918	093900	82383250	9400	9400	9400	9400	2000
680	20230918	093800	63583250	9400	9410	9410	9400	37
681	20230918	093700	63235430	9400	9400	9400	9400	0
682	20230918	093600	63235430	9400	9400	9400	9400	0
683	20230918	093500	63235430	9400	9400	9400	9400	35
684	20230918	093400	62906430	9410	9410	9410	9410	0
685	20230918	093300	62906430	9410	9410	9410	9410	3
686	20230918	093200	62878200	9400	9400	9400	9400	35
687	20230918	093100	62549200	9400	9400	9400	9400	0
688	20230918	093000	62549200	9400	9400	9400	9400	35
689	20230918	092900	62220200	9400	9400	9400	9400	0
690	20230918	092800	62220200	9400	9400	9400	9400	0
691	20230918	092700	62220200	9400	9400	9400	9400	35
692	20230918	092600	61891200	9400	9400	9400	9400	0
693	20230918	092500	61891200	9400	9400	9400	9400	0
694	20230918	092400	61891200	9400	9400	9400	9400	35
695	20230918	092300	61562200	9400	9400	9400	9400	0
696	20230918	092200	61562200	9400	9400	9400	9400	0
697	20230918	092100	61562200	9400	9410	9410	9400	35
698	20230918	092000	61233190	9400	9400	9400	9400	0
699	20230918	091900	61233190	9400	9400	9400	9400	35
700	20230918	091800	60904190	9410	9410	9410	9410	0
701	20230918	091700	60904190	9410	9410	9410	9410	1
702	20230918	091600	60894780	9400	9400	9400	9400	0
703	20230918	091500	60894780	9400	9400	9400	9400	0
704	20230918	091400	60894780	9400	9400	9400	9400	0
705	20230918	091300	60894780	9400	9420	9420	9400	434
706	20230918	091200	56813450	9410	9410	9410	9410	0
707	20230918	091100	56813450	9410	9410	9410	9410	0
708	20230918	091000	56813450	9410	9410	9410	9410	0
709	20230918	090900	56813450	9410	9410	9410	9410	0
710	20230918	090800	56813450	9410	9410	9410	9410	0
711	20230918	090700	56813450	9410	9410	9410	9410	0
712	20230918	090600	56813450	9410	9410	9410	9410	0
713	20230918	090500	56813450	9410	9400	9410	9400	864
714	20230918	090400	48683560	9410	9420	9420	9410	5171
715	20230918	090300	18900	9450	9450	9450	9450	0
716	20230918	090200	18900	9450	9450	9450	9450	0
717	20230918	090100	18900	9450	9450	9450	9450	0
718	20230918	090000	18900	9450	9450	9450	9450	2