KissMeData/083500/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195200	732527630	9030	9030	9030	9030	2366
3	20230922	195100	732527630	9030	9030	9030	9030	0
4	20230922	195000	732527630	9030	9030	9030	9030	0
5	20230922	194900	732527630	9030	9030	9030	9030	0
6	20230922	194800	732527630	9030	9030	9030	9030	0
7	20230922	194700	732527630	9030	9030	9030	9030	0
8	20230922	194600	732527630	9030	9030	9030	9030	0
9	20230922	194500	732527630	9030	9030	9030	9030	0
10	20230922	194400	732527630	9030	9030	9030	9030	0
11	20230922	194300	732527630	9030	9030	9030	9030	0
12	20230922	194200	732527630	9030	9030	9030	9030	0
13	20230922	194100	732527630	9030	9030	9030	9030	0
14	20230922	194000	732527630	9030	9030	9030	9030	0
15	20230922	193900	732527630	9030	9030	9030	9030	0
16	20230922	193800	732527630	9030	9030	9030	9030	0
17	20230922	193700	732527630	9030	9030	9030	9030	0
18	20230922	193600	732527630	9030	9030	9030	9030	0
19	20230922	193500	732527630	9030	9030	9030	9030	0
20	20230922	193400	732527630	9030	9030	9030	9030	0
21	20230922	193300	732527630	9030	9030	9030	9030	0
22	20230922	193200	732527630	9030	9030	9030	9030	0
23	20230922	193100	732527630	9030	9030	9030	9030	0
24	20230922	193000	732527630	9030	9030	9030	9030	0
25	20230922	192900	732527630	9030	9030	9030	9030	0
26	20230922	192800	732527630	9030	9030	9030	9030	0
27	20230922	192700	732527630	9030	9030	9030	9030	0
28	20230922	192600	732527630	9030	9030	9030	9030	0
29	20230922	192500	732527630	9030	9030	9030	9030	0
30	20230922	192400	732527630	9030	9030	9030	9030	0
31	20230922	192300	732527630	9030	9030	9030	9030	0
32	20230922	192200	732527630	9030	9030	9030	9030	2366
33	20230922	192100	732527630	9030	9030	9030	9030	0
34	20230922	192000	732527630	9030	9030	9030	9030	0
35	20230922	191900	732527630	9030	9030	9030	9030	0
36	20230922	191800	732527630	9030	9030	9030	9030	0
37	20230922	191700	732527630	9030	9030	9030	9030	0
38	20230922	191600	732527630	9030	9030	9030	9030	0
39	20230922	191500	732527630	9030	9030	9030	9030	0
40	20230922	191400	732527630	9030	9030	9030	9030	0
41	20230922	191300	732527630	9030	9030	9030	9030	0
42	20230922	191200	732527630	9030	9030	9030	9030	0
43	20230922	191100	732527630	9030	9030	9030	9030	0
44	20230922	191000	732527630	9030	9030	9030	9030	0
45	20230922	190900	732527630	9030	9030	9030	9030	0
46	20230922	190800	732527630	9030	9030	9030	9030	0
47	20230922	190700	732527630	9030	9030	9030	9030	0
48	20230922	190600	732527630	9030	9030	9030	9030	0
49	20230922	190500	732527630	9030	9030	9030	9030	0
50	20230922	190400	732527630	9030	9030	9030	9030	0
51	20230922	190300	732527630	9030	9030	9030	9030	0
52	20230922	190200	732527630	9030	9030	9030	9030	0
53	20230922	190100	732527630	9030	9030	9030	9030	0
54	20230922	190000	732527630	9030	9030	9030	9030	0
55	20230922	185900	732527630	9030	9030	9030	9030	0
56	20230922	185800	732527630	9030	9030	9030	9030	0
57	20230922	185700	732527630	9030	9030	9030	9030	0
58	20230922	185600	732527630	9030	9030	9030	9030	0
59	20230922	185500	732527630	9030	9030	9030	9030	0
60	20230922	185400	732527630	9030	9030	9030	9030	0
61	20230922	185300	732527630	9030	9030	9030	9030	0
62	20230922	185200	732527630	9030	9030	9030	9030	2366
63	20230922	185100	732527630	9030	9030	9030	9030	0
64	20230922	185000	732527630	9030	9030	9030	9030	0
65	20230922	184900	732527630	9030	9030	9030	9030	0
66	20230922	184800	732527630	9030	9030	9030	9030	0
67	20230922	184700	732527630	9030	9030	9030	9030	0
68	20230922	184600	732527630	9030	9030	9030	9030	0
69	20230922	184500	732527630	9030	9030	9030	9030	0
70	20230922	184400	732527630	9030	9030	9030	9030	0
71	20230922	184300	732527630	9030	9030	9030	9030	0
72	20230922	184200	732527630	9030	9030	9030	9030	0
73	20230922	184100	732527630	9030	9030	9030	9030	0
74	20230922	184000	732527630	9030	9030	9030	9030	0
75	20230922	183900	732527630	9030	9030	9030	9030	0
76	20230922	183800	732527630	9030	9030	9030	9030	0
77	20230922	183700	732527630	9030	9030	9030	9030	0
78	20230922	183600	732527630	9030	9030	9030	9030	0
79	20230922	183500	732527630	9030	9030	9030	9030	0
80	20230922	183400	732527630	9030	9030	9030	9030	0
81	20230922	183300	732527630	9030	9030	9030	9030	0
82	20230922	183200	732527630	9030	9030	9030	9030	0
83	20230922	183100	732527630	9030	9030	9030	9030	0
84	20230922	183000	732527630	9030	9030	9030	9030	0
85	20230922	182900	732527630	9030	9030	9030	9030	0
86	20230922	182800	732527630	9030	9030	9030	9030	0
87	20230922	182700	732527630	9030	9030	9030	9030	0
88	20230922	182600	732527630	9030	9030	9030	9030	0
89	20230922	182500	732527630	9030	9030	9030	9030	0
90	20230922	182400	732527630	9030	9030	9030	9030	0
91	20230922	182300	732527630	9030	9030	9030	9030	0
92	20230922	182200	732527630	9030	9030	9030	9030	2366
93	20230922	182100	732527630	9030	9030	9030	9030	0
94	20230922	182000	732527630	9030	9030	9030	9030	0
95	20230922	181900	732527630	9030	9030	9030	9030	0
96	20230922	181800	732527630	9030	9030	9030	9030	0
97	20230922	181700	732527630	9030	9030	9030	9030	0
98	20230922	181600	732527630	9030	9030	9030	9030	0
99	20230922	181500	732527630	9030	9030	9030	9030	0
100	20230922	181400	732527630	9030	9030	9030	9030	0
101	20230922	181300	732527630	9030	9030	9030	9030	0
102	20230922	181200	732527630	9030	9030	9030	9030	0
103	20230922	181100	732527630	9030	9030	9030	9030	0
104	20230922	181000	732527630	9030	9030	9030	9030	0
105	20230922	180900	732527630	9030	9030	9030	9030	0
106	20230922	180800	732527630	9030	9030	9030	9030	0
107	20230922	180700	732527630	9030	9030	9030	9030	0
108	20230922	180600	732527630	9030	9030	9030	9030	0
109	20230922	180500	732527630	9030	9030	9030	9030	0
110	20230922	180400	732527630	9030	9030	9030	9030	0
111	20230922	180300	732527630	9030	9030	9030	9030	0
112	20230922	180200	732527630	9030	9030	9030	9030	0
113	20230922	180100	732527630	9030	9030	9030	9030	0
114	20230922	180000	732527630	9030	9030	9030	9030	0
115	20230922	175900	732527630	9030	9030	9030	9030	0
116	20230922	175800	732527630	9030	9030	9030	9030	0
117	20230922	175700	732527630	9030	9030	9030	9030	0
118	20230922	175600	732527630	9030	9030	9030	9030	0
119	20230922	175500	732527630	9030	9030	9030	9030	0
120	20230922	175400	732527630	9030	9030	9030	9030	0
121	20230922	175300	732527630	9030	9030	9030	9030	0
122	20230922	175200	732527630	9030	9030	9030	9030	2366
123	20230922	175100	732527630	9030	9030	9030	9030	0
124	20230922	175000	732527630	9030	9030	9030	9030	0
125	20230922	174900	732527630	9030	9030	9030	9030	0
126	20230922	174800	732527630	9030	9030	9030	9030	0
127	20230922	174700	732527630	9030	9030	9030	9030	0
128	20230922	174600	732527630	9030	9030	9030	9030	0
129	20230922	174500	732527630	9030	9030	9030	9030	0
130	20230922	174400	732527630	9030	9030	9030	9030	0
131	20230922	174300	732527630	9030	9030	9030	9030	0
132	20230922	174200	732527630	9030	9030	9030	9030	0
133	20230922	174100	732527630	9030	9030	9030	9030	0
134	20230922	174000	732527630	9030	9030	9030	9030	0
135	20230922	173900	732527630	9030	9030	9030	9030	0
136	20230922	173800	732527630	9030	9030	9030	9030	0
137	20230922	173700	732527630	9030	9030	9030	9030	0
138	20230922	173600	732527630	9030	9030	9030	9030	0
139	20230922	173500	732527630	9030	9030	9030	9030	0
140	20230922	173400	732527630	9030	9030	9030	9030	0
141	20230922	173300	732527630	9030	9030	9030	9030	0
142	20230922	173200	732527630	9030	9030	9030	9030	0
143	20230922	173100	732527630	9030	9030	9030	9030	0
144	20230922	173000	732527630	9030	9030	9030	9030	0
145	20230922	172900	732527630	9030	9030	9030	9030	0
146	20230922	172800	732527630	9030	9030	9030	9030	0
147	20230922	172700	732527630	9030	9030	9030	9030	0
148	20230922	172600	732527630	9030	9030	9030	9030	0
149	20230922	172500	732527630	9030	9030	9030	9030	0
150	20230922	172400	732527630	9030	9030	9030	9030	0
151	20230922	172300	732527630	9030	9030	9030	9030	0
152	20230922	172200	732527630	9030	9030	9030	9030	2366
153	20230922	172100	732527630	9030	9030	9030	9030	0
154	20230922	172000	732527630	9030	9030	9030	9030	0
155	20230922	171900	732527630	9030	9030	9030	9030	0
156	20230922	171800	732527630	9030	9030	9030	9030	0
157	20230922	171700	732527630	9030	9030	9030	9030	0
158	20230922	171600	732527630	9030	9030	9030	9030	0
159	20230922	171500	732527630	9030	9030	9030	9030	0
160	20230922	171400	732527630	9030	9030	9030	9030	0
161	20230922	171300	732527630	9030	9030	9030	9030	0
162	20230922	171200	732527630	9030	9030	9030	9030	0
163	20230922	171100	732527630	9030	9030	9030	9030	0
164	20230922	171000	732527630	9030	9030	9030	9030	0
165	20230922	170900	732527630	9030	9030	9030	9030	0
166	20230922	170800	732527630	9030	9030	9030	9030	0
167	20230922	170700	732527630	9030	9030	9030	9030	0
168	20230922	170600	732527630	9030	9030	9030	9030	0
169	20230922	170500	732527630	9030	9030	9030	9030	0
170	20230922	170400	732527630	9030	9030	9030	9030	0
171	20230922	170300	732527630	9030	9030	9030	9030	0
172	20230922	170200	732527630	9030	9030	9030	9030	0
173	20230922	170100	732527630	9030	9030	9030	9030	0
174	20230922	170000	732527630	9030	9030	9030	9030	0
175	20230922	165900	732527630	9030	9030	9030	9030	0
176	20230922	165800	732527630	9030	9030	9030	9030	0
177	20230922	165700	732527630	9030	9030	9030	9030	0
178	20230922	165600	732527630	9030	9030	9030	9030	0
179	20230922	165500	732527630	9030	9030	9030	9030	0
180	20230922	165400	732527630	9030	9030	9030	9030	0
181	20230922	165300	732527630	9030	9030	9030	9030	0
182	20230922	165200	732527630	9030	9030	9030	9030	2366
183	20230922	165100	732527630	9030	9030	9030	9030	0
184	20230922	165000	732527630	9030	9030	9030	9030	0
185	20230922	164900	732527630	9030	9030	9030	9030	0
186	20230922	164800	732527630	9030	9030	9030	9030	0
187	20230922	164700	732527630	9030	9030	9030	9030	0
188	20230922	164600	732527630	9030	9030	9030	9030	0
189	20230922	164500	732527630	9030	9030	9030	9030	0
190	20230922	164400	732527630	9030	9030	9030	9030	0
191	20230922	164300	732527630	9030	9030	9030	9030	0
192	20230922	164200	732527630	9030	9030	9030	9030	0
193	20230922	164100	732527630	9030	9030	9030	9030	0
194	20230922	164000	732527630	9030	9030	9030	9030	0
195	20230922	163900	732527630	9030	9030	9030	9030	0
196	20230922	163800	732527630	9030	9030	9030	9030	0
197	20230922	163700	732527630	9030	9030	9030	9030	0
198	20230922	163600	732527630	9030	9030	9030	9030	0
199	20230922	163500	732527630	9030	9030	9030	9030	0
200	20230922	163400	732527630	9030	9030	9030	9030	0
201	20230922	163300	732527630	9030	9030	9030	9030	0
202	20230922	163200	732527630	9030	9030	9030	9030	0
203	20230922	163100	732527630	9030	9030	9030	9030	0
204	20230922	163000	732527630	9030	9030	9030	9030	0
205	20230922	162900	732527630	9030	9030	9030	9030	0
206	20230922	162800	732527630	9030	9030	9030	9030	0
207	20230922	162700	732527630	9030	9030	9030	9030	0
208	20230922	162600	732527630	9030	9030	9030	9030	0
209	20230922	162500	732527630	9030	9030	9030	9030	0
210	20230922	162400	732527630	9030	9030	9030	9030	0
211	20230922	162300	732527630	9030	9030	9030	9030	0
212	20230922	162200	732527630	9030	9030	9030	9030	2366
213	20230922	162100	732527630	9030	9030	9030	9030	0
214	20230922	162000	732527630	9030	9030	9030	9030	0
215	20230922	161900	732527630	9030	9030	9030	9030	0
216	20230922	161800	732527630	9030	9030	9030	9030	0
217	20230922	161700	732527630	9030	9030	9030	9030	0
218	20230922	161600	732527630	9030	9030	9030	9030	0
219	20230922	161500	732527630	9030	9030	9030	9030	0
220	20230922	161400	732527630	9030	9030	9030	9030	0
221	20230922	161300	732527630	9030	9030	9030	9030	0
222	20230922	161200	732527630	9030	9030	9030	9030	0
223	20230922	161100	732527630	9030	9030	9030	9030	0
224	20230922	161000	732527630	9030	9030	9030	9030	0
225	20230922	160900	732527630	9030	9030	9030	9030	0
226	20230922	160800	732527630	9030	9030	9030	9030	0
227	20230922	160700	732527630	9030	9030	9030	9030	0
228	20230922	160600	732527630	9030	9030	9030	9030	0
229	20230922	160500	732527630	9030	9030	9030	9030	0
230	20230922	160400	732527630	9030	9030	9030	9030	0
231	20230922	160300	732527630	9030	9030	9030	9030	0
232	20230922	160200	732527630	9030	9030	9030	9030	0
233	20230922	160100	732527630	9030	9030	9030	9030	0
234	20230922	160000	732527630	9030	9030	9030	9030	0
235	20230922	155900	732527630	9030	9030	9030	9030	0
236	20230922	155800	732527630	9030	9030	9030	9030	0
237	20230922	155700	732527630	9030	9030	9030	9030	0
238	20230922	155600	732527630	9030	9030	9030	9030	0
239	20230922	155500	732527630	9030	9030	9030	9030	0
240	20230922	155400	732527630	9030	9030	9030	9030	0
241	20230922	155300	732527630	9030	9030	9030	9030	0
242	20230922	155200	732527630	9030	9030	9030	9030	2366
243	20230922	155100	732527630	9030	9030	9030	9030	0
244	20230922	155000	732527630	9030	9030	9030	9030	0
245	20230922	154900	732527630	9030	9030	9030	9030	0
246	20230922	154800	732527630	9030	9030	9030	9030	0
247	20230922	154700	732527630	9030	9030	9030	9030	0
248	20230922	154600	732527630	9030	9030	9030	9030	0
249	20230922	154500	732527630	9030	9030	9030	9030	0
250	20230922	154400	732527630	9030	9030	9030	9030	0
251	20230922	154300	732527630	9030	9030	9030	9030	0
252	20230922	154200	732527630	9030	9030	9030	9030	0
253	20230922	154100	732527630	9030	9030	9030	9030	0
254	20230922	154000	732527630	9030	9030	9030	9030	0
255	20230922	153900	732527630	9030	9030	9030	9030	0
256	20230922	153800	732527630	9030	9030	9030	9030	0
257	20230922	153700	732527630	9030	9030	9030	9030	0
258	20230922	153600	732527630	9030	9030	9030	9030	0
259	20230922	153500	732527630	9030	9030	9030	9030	0
260	20230922	153400	732527630	9030	9030	9030	9030	0
261	20230922	153300	732527630	9030	9030	9030	9030	0
262	20230922	153200	732527630	9030	9030	9030	9030	0
263	20230922	153100	732527630	9030	9030	9030	9030	0
264	20230922	153000	732527630	9030	9030	9030	9030	2366
265	20230922	152900	711162650	9120	9120	9120	9120	0
266	20230922	152800	711162650	9120	9120	9120	9120	0
267	20230922	152700	711162650	9120	9120	9120	9120	0
268	20230922	152600	711162650	9120	9120	9120	9120	0
269	20230922	152500	711162650	9120	9120	9120	9120	0
270	20230922	152400	711162650	9120	9120	9120	9120	0
271	20230922	152300	711162650	9120	9120	9120	9120	0
272	20230922	152200	711162650	9120	9120	9120	9120	0
273	20230922	152100	711162650	9120	9120	9120	9120	0
274	20230922	152000	711162650	9120	9120	9120	9120	0
275	20230922	151900	711162650	9120	9090	9120	9080	172
276	20230922	151800	709599480	9120	9110	9120	9110	76
277	20230922	151700	708906950	9090	9090	9090	9090	0
278	20230922	151600	708906950	9090	9090	9090	9090	114
279	20230922	151500	707870690	9080	9090	9090	9080	50
280	20230922	151400	707416590	9090	9090	9090	9090	2
281	20230922	151300	707398410	9090	9090	9090	9090	14
282	20230922	151200	707271150	9090	9090	9090	9090	6
283	20230922	151100	707216610	9080	9080	9090	9080	688
284	20230922	151000	700968350	9080	8990	9080	8970	2123
285	20230922	150900	681818310	9020	9130	9130	8950	16032
286	20230922	150800	537797700	9130	9130	9130	9130	0
287	20230922	150700	537797700	9130	9080	9130	9010	6005
288	20230922	150600	483604250	9050	9130	9130	9050	5000
289	20230922	150500	438212770	9190	9190	9190	9100	11011
290	20230922	150400	337765800	9190	9190	9190	9190	50
291	20230922	150300	337306300	9190	9190	9190	9180	496
292	20230922	150200	332752270	9160	9160	9160	9160	6
293	20230922	150100	332697310	9160	9160	9160	9160	89
294	20230922	150000	331882070	9160	9160	9160	9160	1
295	20230922	145900	331872910	9160	9160	9160	9160	605
296	20230922	145800	326331110	9190	9190	9190	9190	909
297	20230922	145700	317977400	9160	9170	9170	9160	266
298	20230922	145600	315539740	9190	9190	9190	9190	821
299	20230922	145500	307994750	9190	9190	9190	9190	0
300	20230922	145400	307994750	9190	9190	9190	9190	0
301	20230922	145300	307994750	9190	9190	9190	9190	180
302	20230922	145200	306340550	9190	9190	9190	9190	0
303	20230922	145100	306340550	9190	9190	9190	9190	2
304	20230922	145000	306322170	9180	9180	9180	9180	0
305	20230922	144900	306322170	9180	9180	9180	9180	0
306	20230922	144800	306322170	9180	9180	9180	9180	0
307	20230922	144700	306322170	9180	9180	9180	9180	204
308	20230922	144600	304449450	9170	9170	9170	9170	20
309	20230922	144500	304266050	9170	9170	9170	9170	20
310	20230922	144400	304082650	9170	9170	9170	9170	0
311	20230922	144300	304082650	9170	9170	9170	9170	0
312	20230922	144200	304082650	9170	9170	9170	9170	0
313	20230922	144100	304082650	9170	9170	9170	9170	100
314	20230922	144000	303165650	9170	9170	9170	9170	0
315	20230922	143900	303165650	9170	9170	9170	9170	100
316	20230922	143800	302248650	9180	9180	9180	9180	0
317	20230922	143700	302248650	9180	9180	9180	9180	100
318	20230922	143600	301330650	9170	9170	9170	9170	200
319	20230922	143500	299496650	9160	9160	9160	9160	0
320	20230922	143400	299496650	9160	9160	9160	9160	0
321	20230922	143300	299496650	9160	9160	9160	9160	0
322	20230922	143200	299496650	9160	9160	9160	9160	0
323	20230922	143100	299496650	9160	9160	9160	9160	0
324	20230922	143000	299496650	9160	9160	9160	9160	0
325	20230922	142900	299496650	9160	9160	9160	9160	0
326	20230922	142800	299496650	9160	9160	9160	9160	0
327	20230922	142700	299496650	9160	9160	9160	9160	10
328	20230922	142600	299405050	9160	9160	9160	9160	0
329	20230922	142500	299405050	9160	9160	9160	9160	0
330	20230922	142400	299405050	9160	9160	9160	9160	0
331	20230922	142300	299405050	9160	9160	9160	9160	0
332	20230922	142200	299405050	9160	9160	9160	9160	0
333	20230922	142100	299405050	9160	9160	9160	9160	0
334	20230922	142000	299405050	9160	9160	9160	9160	0
335	20230922	141900	299405050	9160	9160	9160	9160	0
336	20230922	141800	299405050	9160	9160	9160	9160	14
337	20230922	141700	299276810	9160	9160	9160	9160	0
338	20230922	141600	299276810	9160	9160	9160	9160	0
339	20230922	141500	299276810	9160	9160	9160	9160	0
340	20230922	141400	299276810	9160	9160	9160	9160	0
341	20230922	141300	299276810	9160	9160	9160	9160	0
342	20230922	141200	299276810	9160	9160	9160	9160	20
343	20230922	141100	299093610	9190	9190	9190	9190	0
344	20230922	141000	299093610	9190	9190	9190	9190	0
345	20230922	140900	299093610	9190	9190	9190	9190	0
346	20230922	140800	299093610	9190	9190	9190	9190	1
347	20230922	140700	299084420	9190	9190	9190	9190	1
348	20230922	140600	299075230	9160	9160	9160	9160	0
349	20230922	140500	299075230	9160	9160	9160	9160	135
350	20230922	140400	297838630	9190	9190	9190	9190	0
351	20230922	140300	297838630	9190	9190	9190	9190	0
352	20230922	140200	297838630	9190	9190	9190	9190	1
353	20230922	140100	297829440	9190	9190	9190	9190	10
354	20230922	140000	297737540	9190	9190	9190	9190	0
355	20230922	135900	297737540	9190	9190	9190	9190	0
356	20230922	135800	297737540	9190	9190	9190	9190	0
357	20230922	135700	297737540	9190	9190	9190	9190	0
358	20230922	135600	297737540	9190	9190	9190	9190	120
359	20230922	135500	296634740	9180	9180	9180	9180	0
360	20230922	135400	296634740	9180	9180	9180	9180	0
361	20230922	135300	296634740	9180	9180	9180	9180	0
362	20230922	135200	296634740	9180	9180	9180	9180	0
363	20230922	135100	296634740	9180	9180	9180	9180	0
364	20230922	135000	296634740	9180	9180	9180	9180	30
365	20230922	134900	296359340	9180	9180	9180	9180	0
366	20230922	134800	296359340	9180	9180	9180	9180	0
367	20230922	134700	296359340	9180	9180	9180	9180	100
368	20230922	134600	295441340	9180	9180	9180	9180	30
369	20230922	134500	295165940	9180	9180	9180	9180	46
370	20230922	134400	294743660	9160	9160	9160	9160	0
371	20230922	134300	294743660	9160	9160	9160	9160	0
372	20230922	134200	294743660	9160	9160	9160	9160	0
373	20230922	134100	294743660	9160	9160	9160	9160	0
374	20230922	134000	294743660	9160	9160	9160	9160	20
375	20230922	133900	294560460	9180	9180	9180	9180	0
376	20230922	133800	294560460	9180	9180	9180	9180	0
377	20230922	133700	294560460	9180	9160	9180	9160	481
378	20230922	133600	290144900	9180	9180	9180	9180	0
379	20230922	133500	290144900	9180	9180	9180	9180	0
380	20230922	133400	290144900	9180	9180	9180	9180	0
381	20230922	133300	290144900	9180	9180	9180	9180	0
382	20230922	133200	290144900	9180	9180	9180	9180	0
383	20230922	133100	290144900	9180	9180	9180	9180	1
384	20230922	133000	290135720	9180	9180	9180	9180	100
385	20230922	132900	289217720	9180	9180	9180	9180	10
386	20230922	132800	289125920	9150	9150	9150	9150	0
387	20230922	132700	289125920	9150	9150	9150	9150	0
388	20230922	132600	289125920	9150	9160	9160	9150	661
389	20230922	132500	283075160	9190	9190	9190	9190	0
390	20230922	132400	283075160	9190	9190	9190	9190	0
391	20230922	132300	283075160	9190	9190	9190	9190	0
392	20230922	132200	283075160	9190	9190	9190	9190	0
393	20230922	132100	283075160	9190	9190	9190	9190	0
394	20230922	132000	283075160	9190	9190	9190	9190	0
395	20230922	131900	283075160	9190	9190	9190	9190	0
396	20230922	131800	283075160	9190	9190	9190	9190	0
397	20230922	131700	283075160	9190	9190	9190	9190	50
398	20230922	131600	282615660	9150	9150	9150	9150	0
399	20230922	131500	282615660	9150	9150	9150	9150	0
400	20230922	131400	282615660	9150	9150	9150	9150	0
401	20230922	131300	282615660	9150	9150	9150	9150	0
402	20230922	131200	282615660	9150	9150	9150	9150	0
403	20230922	131100	282615660	9150	9150	9150	9150	0
404	20230922	131000	282615660	9150	9150	9150	9150	0
405	20230922	130900	282615660	9150	9150	9150	9150	0
406	20230922	130800	282615660	9150	9150	9150	9150	15
407	20230922	130700	282478410	9150	9150	9150	9150	0
408	20230922	130600	282478410	9150	9150	9150	9150	0
409	20230922	130500	282478410	9150	9150	9150	9150	0
410	20230922	130400	282478410	9150	9160	9160	9150	211
411	20230922	130300	280546170	9130	9130	9130	9130	0
412	20230922	130200	280546170	9130	9130	9130	9130	0
413	20230922	130100	280546170	9130	9130	9130	9130	0
414	20230922	130000	280546170	9130	9130	9130	9130	41
415	20230922	125900	280171840	9130	9130	9130	9130	0
416	20230922	125800	280171840	9130	9130	9130	9130	0
417	20230922	125700	280171840	9130	9130	9130	9130	0
418	20230922	125600	280171840	9130	9130	9130	9130	0
419	20230922	125500	280171840	9130	9130	9130	9130	0
420	20230922	125400	280171840	9130	9130	9130	9130	0
421	20230922	125300	280171840	9130	9130	9130	9130	20
422	20230922	125200	279989240	9130	9130	9130	9130	29
423	20230922	125100	279724470	9130	9130	9130	9130	79
424	20230922	125000	279003200	9160	9160	9160	9160	0
425	20230922	124900	279003200	9160	9160	9160	9160	0
426	20230922	124800	279003200	9160	9160	9160	9160	0
427	20230922	124700	279003200	9160	9160	9160	9160	10
428	20230922	124600	278911600	9160	9160	9160	9160	0
429	20230922	124500	278911600	9160	9160	9160	9160	0
430	20230922	124400	278911600	9160	9150	9160	9150	3
431	20230922	124300	278884140	9150	9130	9150	9130	276
432	20230922	124200	276358860	9130	9130	9130	9130	0
433	20230922	124100	276358860	9130	9130	9130	9130	0
434	20230922	124000	276358860	9130	9130	9130	9130	0
435	20230922	123900	276358860	9130	9130	9130	9130	0
436	20230922	123800	276358860	9130	9130	9130	9130	0
437	20230922	123700	276358860	9130	9150	9150	9130	9
438	20230922	123600	276276530	9150	9150	9150	9150	0
439	20230922	123500	276276530	9150	9150	9150	9150	0
440	20230922	123400	276276530	9150	9150	9150	9150	0
441	20230922	123300	276276530	9150	9150	9150	9150	1
442	20230922	123200	276267380	9120	9120	9120	9120	0
443	20230922	123100	276267380	9120	9120	9120	9120	500
444	20230922	123000	271707380	9120	9120	9120	9120	0
445	20230922	122900	271707380	9120	9120	9120	9120	14
446	20230922	122800	271579700	9140	9140	9140	9140	0
447	20230922	122700	271579700	9140	9140	9140	9140	0
448	20230922	122600	271579700	9140	9140	9140	9140	0
449	20230922	122500	271579700	9140	9140	9140	9140	0
450	20230922	122400	271579700	9140	9140	9140	9140	82
451	20230922	122300	270830220	9120	9120	9120	9120	39
452	20230922	122200	270474540	9130	9130	9130	9130	2
453	20230922	122100	270456280	9140	9140	9140	9140	0
454	20230922	122000	270456280	9140	9140	9140	9140	0
455	20230922	121900	270456280	9140	9140	9140	9140	20
456	20230922	121800	270273480	9140	9140	9140	9140	4
457	20230922	121700	270236920	9140	9140	9140	9140	0
458	20230922	121600	270236920	9140	9140	9140	9140	5
459	20230922	121500	270191220	9140	9140	9140	9140	5
460	20230922	121400	270145520	9140	9130	9140	9130	300
461	20230922	121300	267404500	9100	9100	9100	9100	105
462	20230922	121200	266449000	9120	9120	9120	9120	0
463	20230922	121100	266449000	9120	9120	9120	9120	0
464	20230922	121000	266449000	9120	9120	9120	9120	50
465	20230922	120900	265993000	9120	9120	9120	9120	4
466	20230922	120800	265956520	9100	9120	9120	9100	112
467	20230922	120700	264937260	9100	9100	9100	9100	515
468	20230922	120600	260250760	9100	9100	9100	9100	0
469	20230922	120500	260250760	9100	9110	9110	9100	317
470	20230922	120400	257365540	9110	9140	9140	9110	1133
471	20230922	120300	247042560	9120	9130	9130	9120	500
472	20230922	120200	242479660	9130	9130	9130	9130	0
473	20230922	120100	242479660	9130	9140	9140	9130	385
474	20230922	120000	238962260	9180	9190	9200	9180	13
475	20230922	115900	238842790	9190	9190	9190	9190	0
476	20230922	115800	238842790	9190	9190	9190	9190	2
477	20230922	115700	238824410	9190	9190	9190	9190	5
478	20230922	115600	238778460	9170	9190	9190	9170	2
479	20230922	115500	238760100	9180	9190	9190	9180	8
480	20230922	115400	238686590	9190	9190	9190	9190	2
481	20230922	115300	238668210	9190	9170	9190	9170	7
482	20230922	115200	238603900	9190	9190	9190	9190	1
483	20230922	115100	238594710	9190	9190	9190	9190	6
484	20230922	115000	238539570	9190	9190	9190	9190	0
485	20230922	114900	238539570	9190	9190	9190	9190	6
486	20230922	114800	238484430	9190	9160	9190	9140	1203
487	20230922	114700	227478860	9190	9190	9190	9190	6
488	20230922	114600	227423720	9190	9190	9190	9190	50
489	20230922	114500	226964220	9190	9190	9190	9190	6
490	20230922	114400	226909080	9190	9160	9190	9150	247
491	20230922	114300	224648900	9150	9180	9180	9150	334
492	20230922	114200	221590720	9200	9200	9200	9200	6
493	20230922	114100	221535520	9200	9200	9200	9200	2
494	20230922	114000	221517120	9200	9200	9200	9200	8
495	20230922	113900	221443520	9200	9200	9200	9200	0
496	20230922	113800	221443520	9200	9200	9200	9200	10
497	20230922	113700	221351520	9200	9200	9200	9200	2
498	20230922	113600	221333120	9200	9200	9200	9200	5
499	20230922	113500	221287120	9180	9200	9200	9180	3
500	20230922	113400	221259560	9200	9200	9200	9200	207
501	20230922	113300	219355160	9180	9210	9210	9180	2
502	20230922	113200	219336770	9200	9200	9200	9200	337
503	20230922	113100	216236370	9170	9170	9170	9170	2
504	20230922	113000	216218030	9200	9200	9200	9200	5
505	20230922	112900	216172030	9200	9180	9200	9160	102
506	20230922	112800	215236880	9180	9200	9200	9180	67
507	20230922	112700	214621640	9200	9200	9200	9200	7
508	20230922	112600	214557240	9200	9210	9220	9200	352
509	20230922	112500	211313310	9210	9220	9220	9210	19
510	20230922	112400	211138230	9220	9220	9220	9220	1
511	20230922	112300	211129010	9210	9220	9220	9210	13
512	20230922	112200	211009160	9230	9230	9230	9230	10
513	20230922	112100	210916860	9230	9230	9230	9230	6
514	20230922	112000	210861480	9220	9210	9220	9210	1130
515	20230922	111900	200449180	9210	9200	9210	9200	347
516	20230922	111800	197256740	9200	9200	9200	9200	153
517	20230922	111700	195849140	9200	9200	9200	9200	10
518	20230922	111600	195757140	9200	9200	9200	9200	0
519	20230922	111500	195757140	9200	9200	9200	9200	7
520	20230922	111400	195692740	9200	9200	9200	9200	4
521	20230922	111300	195655940	9190	9200	9200	9190	6
522	20230922	111200	195600760	9200	9200	9200	9200	3
523	20230922	111100	195573160	9200	9190	9200	9190	70
524	20230922	111000	194929850	9210	9200	9210	9200	224
525	20230922	110900	192868980	9200	9200	9200	9200	0
526	20230922	110800	192868980	9200	9200	9200	9200	176
527	20230922	110700	191249780	9200	9200	9200	9200	1
528	20230922	110600	191240580	9200	9200	9200	9200	6
529	20230922	110500	191185380	9200	9200	9200	9200	0
530	20230922	110400	191185380	9200	9200	9200	9200	8
531	20230922	110300	191111780	9170	9190	9190	9170	5
532	20230922	110200	191065890	9200	9200	9200	9200	4
533	20230922	110100	191029090	9200	9190	9200	9170	202
534	20230922	110000	189173610	9190	9190	9190	9190	17
535	20230922	105900	189017380	9190	9190	9190	9190	2
536	20230922	105800	188999000	9190	9190	9190	9190	7
537	20230922	105700	188934670	9190	9190	9190	9190	7
538	20230922	105600	188870340	9190	9190	9190	9190	1
539	20230922	105500	188861150	9190	9190	9190	9190	27
540	20230922	105400	188613020	9190	9190	9190	9190	2
541	20230922	105300	188594640	9200	9190	9200	9190	29
542	20230922	105200	188328050	9190	9190	9190	9190	12
543	20230922	105100	188217770	9200	9200	9200	9200	8
544	20230922	105000	188144170	9200	9200	9200	9200	5
545	20230922	104900	188098170	9200	9200	9200	9200	7
546	20230922	104800	188033770	9200	9200	9200	9200	3
547	20230922	104700	188006170	9200	9200	9200	9200	5
548	20230922	104600	187960170	9200	9190	9200	9190	3
549	20230922	104500	187932580	9200	9200	9200	9200	5
550	20230922	104400	187886580	9200	9190	9200	9190	43
551	20230922	104300	187491400	9180	9190	9190	9180	7
552	20230922	104200	187427100	9190	9190	9190	9190	10
553	20230922	104100	187335200	9190	9190	9190	9190	3
554	20230922	104000	187307630	9190	9180	9190	9180	66
555	20230922	103900	186701100	9190	9190	9190	9190	0
556	20230922	103800	186701100	9190	9190	9190	9190	10
557	20230922	103700	186609200	9190	9190	9190	9190	0
558	20230922	103600	186609200	9190	9190	9190	9180	16
559	20230922	103500	186462260	9190	9170	9190	9170	103
560	20230922	103400	185517550	9160	9160	9160	9160	33
561	20230922	103300	185215270	9160	9160	9160	9160	27
562	20230922	103200	184967950	9170	9160	9170	9160	306
563	20230922	103100	182164930	9170	9150	9170	9150	100
564	20230922	103000	181248890	9150	9150	9150	9150	5
565	20230922	102900	181203140	9150	9140	9150	9140	9
566	20230922	102800	181120860	9130	9130	9130	9130	173
567	20230922	102700	179541370	9130	9130	9130	9130	4
568	20230922	102600	179504850	9130	9130	9130	9130	118
569	20230922	102500	178427510	9120	9110	9120	9100	784
570	20230922	102400	171289360	9090	9100	9100	9090	160
571	20230922	102300	169834940	9110	9100	9110	9100	9
572	20230922	102200	169752960	9110	9110	9110	9110	100
573	20230922	102100	168841960	9110	9110	9110	9100	8
574	20230922	102000	168769100	9100	9140	9140	9100	358
575	20230922	101900	165511210	9140	9140	9140	9140	6
576	20230922	101800	165456370	9100	9120	9120	9100	1500
577	20230922	101700	151804350	9160	9150	9160	9100	3008
578	20230922	101600	124416210	9160	9150	9160	9140	51
579	20230922	101500	123949630	9150	9150	9150	9150	54
580	20230922	101400	123455530	9150	9140	9150	9120	153
581	20230922	101300	122058090	9110	9150	9150	9110	116
582	20230922	101200	121000300	9150	9150	9150	9150	3
583	20230922	101100	120972850	9150	9150	9150	9140	107
584	20230922	101000	119993810	9150	9150	9150	9140	4
585	20230922	100900	119957220	9150	9150	9150	9150	22
586	20230922	100800	119755920	9150	9150	9150	9140	8
587	20230922	100700	119682740	9140	9140	9140	9140	11
588	20230922	100600	119582200	9140	9140	9140	9140	6
589	20230922	100500	119527360	9150	9120	9150	9120	304
590	20230922	100400	116745820	9150	9150	9150	9150	5
591	20230922	100300	116700070	9150	9150	9150	9150	2
592	20230922	100200	116681770	9150	9100	9150	9100	109
593	20230922	100100	115688520	9110	9120	9150	9110	647
594	20230922	100000	109790360	9160	9160	9160	9140	8
595	20230922	095900	109717120	9160	9160	9160	9160	1
596	20230922	095800	109707960	9140	9170	9170	9140	7
597	20230922	095700	109643820	9170	9160	9170	9160	155
598	20230922	095600	108223730	9170	9160	9170	9160	119
599	20230922	095500	107133510	9170	9140	9170	9130	748
600	20230922	095400	100300880	9150	9170	9180	9150	6
601	20230922	095300	100245870	9150	9170	9180	9150	85
602	20230922	095200	99468010	9180	9180	9180	9180	1
603	20230922	095100	99458830	9180	9180	9180	9170	8
604	20230922	095000	99385400	9190	9180	9190	9180	5
605	20230922	094900	99339470	9180	9170	9180	9170	5
606	20230922	094800	99293580	9180	9170	9180	9170	5
607	20230922	094700	99247690	9170	9160	9170	9160	5
608	20230922	094600	99201850	9200	9150	9200	9150	35
609	20230922	094500	98881450	9160	9170	9170	9160	63
610	20230922	094400	98303800	9170	9180	9180	9150	381
611	20230922	094300	94814480	9210	9190	9210	9190	7
612	20230922	094200	94750030	9210	9210	9210	9210	2
613	20230922	094100	94731610	9180	9220	9220	9180	17
614	20230922	094000	94575380	9220	9220	9220	9190	30
615	20230922	093900	94299060	9220	9220	9220	9220	5
616	20230922	093800	94252960	9220	9220	9220	9220	3
617	20230922	093700	94225300	9220	9220	9220	9220	1
618	20230922	093600	94216080	9220	9220	9220	9220	7
619	20230922	093500	94151540	9200	9200	9200	9200	1
620	20230922	093400	94142340	9200	9200	9200	9200	4
621	20230922	093300	94105540	9200	9190	9200	9190	44
622	20230922	093200	93700960	9200	9190	9200	9190	17
623	20230922	093100	93544710	9190	9200	9200	9190	4
624	20230922	093000	93507930	9210	9190	9210	9190	13
625	20230922	092900	93388220	9210	9210	9220	9210	122
626	20230922	092800	92263700	9210	9210	9210	9210	5
627	20230922	092700	92217650	9170	9210	9220	9170	317
628	20230922	092600	89300090	9220	9240	9240	9190	154
629	20230922	092500	87878090	9250	9260	9270	9250	32
630	20230922	092400	87581590	9280	9280	9280	9240	13
631	20230922	092300	87461080	9280	9280	9280	9280	2
632	20230922	092200	87442520	9240	9250	9250	9240	6
633	20230922	092100	87387030	9280	9280	9280	9280	22
634	20230922	092000	87182870	9280	9210	9280	9210	1050
635	20230922	091900	77501720	9210	9200	9210	9190	501
636	20230922	091800	72897500	9210	9210	9210	9210	119
637	20230922	091700	71801510	9190	9200	9210	9190	588
638	20230922	091600	66396530	9210	9180	9210	9150	549
639	20230922	091500	61370240	9220	9210	9220	9210	131
640	20230922	091400	60163340	9210	9210	9210	9200	16
641	20230922	091300	60016040	9110	9210	9210	9110	712
642	20230922	091200	53497010	9190	9210	9210	9190	24
643	20230922	091100	53276010	9210	9170	9210	9170	25
644	20230922	091000	53046560	9170	9210	9210	9170	73
645	20230922	090900	52374770	9210	9200	9230	9200	264
646	20230922	090800	49943700	9170	9170	9170	9170	100
647	20230922	090700	49026700	9170	9160	9170	9160	118
648	20230922	090600	47944940	9150	9150	9150	9150	10
649	20230922	090500	47853440	9140	9060	9140	9050	564
650	20230922	090400	42741840	9050	9050	9050	9050	0
651	20230922	090300	42741840	9050	9080	9100	9050	496
652	20230922	090200	38244810	9090	9090	9290	9060	2762
653	20230922	090100	13000530	9170	9100	9170	9080	1291
654	20230922	090000	1265320	9100	9130	9130	9090	139