KissMeData/255440/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	202900	227620400	9240	9240	9240	9240	1037
3	20230927	202800	227620400	9240	9240	9240	9240	0
4	20230927	202700	227620400	9240	9240	9240	9240	0
5	20230927	202600	227620400	9240	9240	9240	9240	0
6	20230927	202500	227620400	9240	9240	9240	9240	0
7	20230927	202400	227620400	9240	9240	9240	9240	0
8	20230927	202300	227620400	9240	9240	9240	9240	0
9	20230927	202200	227620400	9240	9240	9240	9240	0
10	20230927	202100	227620400	9240	9240	9240	9240	0
11	20230927	202000	227620400	9240	9240	9240	9240	0
12	20230927	201900	227620400	9240	9240	9240	9240	0
13	20230927	201800	227620400	9240	9240	9240	9240	0
14	20230927	201700	227620400	9240	9240	9240	9240	0
15	20230927	201600	227620400	9240	9240	9240	9240	0
16	20230927	201500	227620400	9240	9240	9240	9240	0
17	20230927	201400	227620400	9240	9240	9240	9240	0
18	20230927	201300	227620400	9240	9240	9240	9240	0
19	20230927	201200	227620400	9240	9240	9240	9240	0
20	20230927	201100	227620400	9240	9240	9240	9240	0
21	20230927	201000	227620400	9240	9240	9240	9240	0
22	20230927	200900	227620400	9240	9240	9240	9240	0
23	20230927	200800	227620400	9240	9240	9240	9240	0
24	20230927	200700	227620400	9240	9240	9240	9240	0
25	20230927	200600	227620400	9240	9240	9240	9240	0
26	20230927	200500	227620400	9240	9240	9240	9240	0
27	20230927	200400	227620400	9240	9240	9240	9240	0
28	20230927	200300	227620400	9240	9240	9240	9240	0
29	20230927	200200	227620400	9240	9240	9240	9240	0
30	20230927	200100	227620400	9240	9240	9240	9240	0
31	20230927	200000	227620400	9240	9240	9240	9240	0
32	20230927	195900	227620400	9240	9240	9240	9240	1037
33	20230927	195800	227620400	9240	9240	9240	9240	0
34	20230927	195700	227620400	9240	9240	9240	9240	0
35	20230927	195600	227620400	9240	9240	9240	9240	0
36	20230927	195500	227620400	9240	9240	9240	9240	0
37	20230927	195400	227620400	9240	9240	9240	9240	0
38	20230927	195300	227620400	9240	9240	9240	9240	0
39	20230927	195200	227620400	9240	9240	9240	9240	0
40	20230927	195100	227620400	9240	9240	9240	9240	0
41	20230927	195000	227620400	9240	9240	9240	9240	0
42	20230927	194900	227620400	9240	9240	9240	9240	0
43	20230927	194800	227620400	9240	9240	9240	9240	0
44	20230927	194700	227620400	9240	9240	9240	9240	0
45	20230927	194600	227620400	9240	9240	9240	9240	0
46	20230927	194500	227620400	9240	9240	9240	9240	0
47	20230927	194400	227620400	9240	9240	9240	9240	0
48	20230927	194300	227620400	9240	9240	9240	9240	0
49	20230927	194200	227620400	9240	9240	9240	9240	0
50	20230927	194100	227620400	9240	9240	9240	9240	0
51	20230927	194000	227620400	9240	9240	9240	9240	0
52	20230927	193900	227620400	9240	9240	9240	9240	0
53	20230927	193800	227620400	9240	9240	9240	9240	0
54	20230927	193700	227620400	9240	9240	9240	9240	0
55	20230927	193600	227620400	9240	9240	9240	9240	0
56	20230927	193500	227620400	9240	9240	9240	9240	0
57	20230927	193400	227620400	9240	9240	9240	9240	0
58	20230927	193300	227620400	9240	9240	9240	9240	0
59	20230927	193200	227620400	9240	9240	9240	9240	0
60	20230927	193100	227620400	9240	9240	9240	9240	0
61	20230927	193000	227620400	9240	9240	9240	9240	0
62	20230927	192900	227620400	9240	9240	9240	9240	1037
63	20230927	192800	227620400	9240	9240	9240	9240	0
64	20230927	192700	227620400	9240	9240	9240	9240	0
65	20230927	192600	227620400	9240	9240	9240	9240	0
66	20230927	192500	227620400	9240	9240	9240	9240	0
67	20230927	192400	227620400	9240	9240	9240	9240	0
68	20230927	192300	227620400	9240	9240	9240	9240	0
69	20230927	192200	227620400	9240	9240	9240	9240	0
70	20230927	192100	227620400	9240	9240	9240	9240	0
71	20230927	192000	227620400	9240	9240	9240	9240	0
72	20230927	191900	227620400	9240	9240	9240	9240	0
73	20230927	191800	227620400	9240	9240	9240	9240	0
74	20230927	191700	227620400	9240	9240	9240	9240	0
75	20230927	191600	227620400	9240	9240	9240	9240	0
76	20230927	191500	227620400	9240	9240	9240	9240	0
77	20230927	191400	227620400	9240	9240	9240	9240	0
78	20230927	191300	227620400	9240	9240	9240	9240	0
79	20230927	191200	227620400	9240	9240	9240	9240	0
80	20230927	191100	227620400	9240	9240	9240	9240	0
81	20230927	191000	227620400	9240	9240	9240	9240	0
82	20230927	190900	227620400	9240	9240	9240	9240	0
83	20230927	190800	227620400	9240	9240	9240	9240	0
84	20230927	190700	227620400	9240	9240	9240	9240	0
85	20230927	190600	227620400	9240	9240	9240	9240	0
86	20230927	190500	227620400	9240	9240	9240	9240	0
87	20230927	190400	227620400	9240	9240	9240	9240	0
88	20230927	190300	227620400	9240	9240	9240	9240	0
89	20230927	190200	227620400	9240	9240	9240	9240	0
90	20230927	190100	227620400	9240	9240	9240	9240	0
91	20230927	190000	227620400	9240	9240	9240	9240	0
92	20230927	185900	227620400	9240	9240	9240	9240	1037
93	20230927	185800	227620400	9240	9240	9240	9240	0
94	20230927	185700	227620400	9240	9240	9240	9240	0
95	20230927	185600	227620400	9240	9240	9240	9240	0
96	20230927	185500	227620400	9240	9240	9240	9240	0
97	20230927	185400	227620400	9240	9240	9240	9240	0
98	20230927	185300	227620400	9240	9240	9240	9240	0
99	20230927	185200	227620400	9240	9240	9240	9240	0
100	20230927	185100	227620400	9240	9240	9240	9240	0
101	20230927	185000	227620400	9240	9240	9240	9240	0
102	20230927	184900	227620400	9240	9240	9240	9240	0
103	20230927	184800	227620400	9240	9240	9240	9240	0
104	20230927	184700	227620400	9240	9240	9240	9240	0
105	20230927	184600	227620400	9240	9240	9240	9240	0
106	20230927	184500	227620400	9240	9240	9240	9240	0
107	20230927	184400	227620400	9240	9240	9240	9240	0
108	20230927	184300	227620400	9240	9240	9240	9240	0
109	20230927	184200	227620400	9240	9240	9240	9240	0
110	20230927	184100	227620400	9240	9240	9240	9240	0
111	20230927	184000	227620400	9240	9240	9240	9240	0
112	20230927	183900	227620400	9240	9240	9240	9240	0
113	20230927	183800	227620400	9240	9240	9240	9240	0
114	20230927	183700	227620400	9240	9240	9240	9240	0
115	20230927	183600	227620400	9240	9240	9240	9240	0
116	20230927	183500	227620400	9240	9240	9240	9240	0
117	20230927	183400	227620400	9240	9240	9240	9240	0
118	20230927	183300	227620400	9240	9240	9240	9240	0
119	20230927	183200	227620400	9240	9240	9240	9240	0
120	20230927	183100	227620400	9240	9240	9240	9240	0
121	20230927	183000	227620400	9240	9240	9240	9240	0
122	20230927	182900	227620400	9240	9240	9240	9240	1037
123	20230927	182800	227620400	9240	9240	9240	9240	0
124	20230927	182700	227620400	9240	9240	9240	9240	0
125	20230927	182600	227620400	9240	9240	9240	9240	0
126	20230927	182500	227620400	9240	9240	9240	9240	0
127	20230927	182400	227620400	9240	9240	9240	9240	0
128	20230927	182300	227620400	9240	9240	9240	9240	0
129	20230927	182200	227620400	9240	9240	9240	9240	0
130	20230927	182100	227620400	9240	9240	9240	9240	0
131	20230927	182000	227620400	9240	9240	9240	9240	0
132	20230927	181900	227620400	9240	9240	9240	9240	0
133	20230927	181800	227620400	9240	9240	9240	9240	0
134	20230927	181700	227620400	9240	9240	9240	9240	0
135	20230927	181600	227620400	9240	9240	9240	9240	0
136	20230927	181500	227620400	9240	9240	9240	9240	0
137	20230927	181400	227620400	9240	9240	9240	9240	0
138	20230927	181300	227620400	9240	9240	9240	9240	0
139	20230927	181200	227620400	9240	9240	9240	9240	0
140	20230927	181100	227620400	9240	9240	9240	9240	0
141	20230927	181000	227620400	9240	9240	9240	9240	0
142	20230927	180900	227620400	9240	9240	9240	9240	0
143	20230927	180800	227620400	9240	9240	9240	9240	0
144	20230927	180700	227620400	9240	9240	9240	9240	0
145	20230927	180600	227620400	9240	9240	9240	9240	0
146	20230927	180500	227620400	9240	9240	9240	9240	0
147	20230927	180400	227620400	9240	9240	9240	9240	0
148	20230927	180300	227620400	9240	9240	9240	9240	0
149	20230927	180200	227620400	9240	9240	9240	9240	0
150	20230927	180100	227620400	9240	9240	9240	9240	0
151	20230927	180000	227620400	9240	9240	9240	9240	0
152	20230927	175900	227620400	9240	9240	9240	9240	1037
153	20230927	175800	227620400	9240	9240	9240	9240	0
154	20230927	175700	227620400	9240	9240	9240	9240	0
155	20230927	175600	227620400	9240	9240	9240	9240	0
156	20230927	175500	227620400	9240	9240	9240	9240	0
157	20230927	175400	227620400	9240	9240	9240	9240	0
158	20230927	175300	227620400	9240	9240	9240	9240	0
159	20230927	175200	227620400	9240	9240	9240	9240	0
160	20230927	175100	227620400	9240	9240	9240	9240	0
161	20230927	175000	227620400	9240	9240	9240	9240	0
162	20230927	174900	227620400	9240	9240	9240	9240	0
163	20230927	174800	227620400	9240	9240	9240	9240	0
164	20230927	174700	227620400	9240	9240	9240	9240	0
165	20230927	174600	227620400	9240	9240	9240	9240	0
166	20230927	174500	227620400	9240	9240	9240	9240	0
167	20230927	174400	227620400	9240	9240	9240	9240	0
168	20230927	174300	227620400	9240	9240	9240	9240	0
169	20230927	174200	227620400	9240	9240	9240	9240	0
170	20230927	174100	227620400	9240	9240	9240	9240	0
171	20230927	174000	227620400	9240	9240	9240	9240	0
172	20230927	173900	227620400	9240	9240	9240	9240	0
173	20230927	173800	227620400	9240	9240	9240	9240	0
174	20230927	173700	227620400	9240	9240	9240	9240	0
175	20230927	173600	227620400	9240	9240	9240	9240	0
176	20230927	173500	227620400	9240	9240	9240	9240	0
177	20230927	173400	227620400	9240	9240	9240	9240	0
178	20230927	173300	227620400	9240	9240	9240	9240	0
179	20230927	173200	227620400	9240	9240	9240	9240	0
180	20230927	173100	227620400	9240	9240	9240	9240	0
181	20230927	173000	227620400	9240	9240	9240	9240	0
182	20230927	172900	227620400	9240	9240	9240	9240	1037
183	20230927	172800	227620400	9240	9240	9240	9240	0
184	20230927	172700	227620400	9240	9240	9240	9240	0
185	20230927	172600	227620400	9240	9240	9240	9240	0
186	20230927	172500	227620400	9240	9240	9240	9240	0
187	20230927	172400	227620400	9240	9240	9240	9240	0
188	20230927	172300	227620400	9240	9240	9240	9240	0
189	20230927	172200	227620400	9240	9240	9240	9240	0
190	20230927	172100	227620400	9240	9240	9240	9240	0
191	20230927	172000	227620400	9240	9240	9240	9240	0
192	20230927	171900	227620400	9240	9240	9240	9240	0
193	20230927	171800	227620400	9240	9240	9240	9240	0
194	20230927	171700	227620400	9240	9240	9240	9240	0
195	20230927	171600	227620400	9240	9240	9240	9240	0
196	20230927	171500	227620400	9240	9240	9240	9240	0
197	20230927	171400	227620400	9240	9240	9240	9240	0
198	20230927	171300	227620400	9240	9240	9240	9240	0
199	20230927	171200	227620400	9240	9240	9240	9240	0
200	20230927	171100	227620400	9240	9240	9240	9240	0
201	20230927	171000	227620400	9240	9240	9240	9240	0
202	20230927	170900	227620400	9240	9240	9240	9240	0
203	20230927	170800	227620400	9240	9240	9240	9240	0
204	20230927	170700	227620400	9240	9240	9240	9240	0
205	20230927	170600	227620400	9240	9240	9240	9240	0
206	20230927	170500	227620400	9240	9240	9240	9240	0
207	20230927	170400	227620400	9240	9240	9240	9240	0
208	20230927	170300	227620400	9240	9240	9240	9240	0
209	20230927	170200	227620400	9240	9240	9240	9240	0
210	20230927	170100	227620400	9240	9240	9240	9240	0
211	20230927	170000	227620400	9240	9240	9240	9240	0
212	20230927	165900	227620400	9240	9240	9240	9240	1037
213	20230927	165800	227620400	9240	9240	9240	9240	0
214	20230927	165700	227620400	9240	9240	9240	9240	0
215	20230927	165600	227620400	9240	9240	9240	9240	0
216	20230927	165500	227620400	9240	9240	9240	9240	0
217	20230927	165400	227620400	9240	9240	9240	9240	0
218	20230927	165300	227620400	9240	9240	9240	9240	0
219	20230927	165200	227620400	9240	9240	9240	9240	0
220	20230927	165100	227620400	9240	9240	9240	9240	0
221	20230927	165000	227620400	9240	9240	9240	9240	0
222	20230927	164900	227620400	9240	9240	9240	9240	0
223	20230927	164800	227620400	9240	9240	9240	9240	0
224	20230927	164700	227620400	9240	9240	9240	9240	0
225	20230927	164600	227620400	9240	9240	9240	9240	0
226	20230927	164500	227620400	9240	9240	9240	9240	0
227	20230927	164400	227620400	9240	9240	9240	9240	0
228	20230927	164300	227620400	9240	9240	9240	9240	0
229	20230927	164200	227620400	9240	9240	9240	9240	0
230	20230927	164100	227620400	9240	9240	9240	9240	0
231	20230927	164000	227620400	9240	9240	9240	9240	0
232	20230927	163900	227620400	9240	9240	9240	9240	0
233	20230927	163800	227620400	9240	9240	9240	9240	0
234	20230927	163700	227620400	9240	9240	9240	9240	0
235	20230927	163600	227620400	9240	9240	9240	9240	0
236	20230927	163500	227620400	9240	9240	9240	9240	0
237	20230927	163400	227620400	9240	9240	9240	9240	0
238	20230927	163300	227620400	9240	9240	9240	9240	0
239	20230927	163200	227620400	9240	9240	9240	9240	0
240	20230927	163100	227620400	9240	9240	9240	9240	0
241	20230927	163000	227620400	9240	9240	9240	9240	0
242	20230927	162900	227620400	9240	9240	9240	9240	1037
243	20230927	162800	227620400	9240	9240	9240	9240	0
244	20230927	162700	227620400	9240	9240	9240	9240	0
245	20230927	162600	227620400	9240	9240	9240	9240	0
246	20230927	162500	227620400	9240	9240	9240	9240	0
247	20230927	162400	227620400	9240	9240	9240	9240	0
248	20230927	162300	227620400	9240	9240	9240	9240	0
249	20230927	162200	227620400	9240	9240	9240	9240	0
250	20230927	162100	227620400	9240	9240	9240	9240	0
251	20230927	162000	227620400	9240	9240	9240	9240	0
252	20230927	161900	227620400	9240	9240	9240	9240	0
253	20230927	161800	227620400	9240	9240	9240	9240	0
254	20230927	161700	227620400	9240	9240	9240	9240	0
255	20230927	161600	227620400	9240	9240	9240	9240	0
256	20230927	161500	227620400	9240	9240	9240	9240	0
257	20230927	161400	227620400	9240	9240	9240	9240	0
258	20230927	161300	227620400	9240	9240	9240	9240	0
259	20230927	161200	227620400	9240	9240	9240	9240	0
260	20230927	161100	227620400	9240	9240	9240	9240	0
261	20230927	161000	227620400	9240	9240	9240	9240	0
262	20230927	160900	227620400	9240	9240	9240	9240	0
263	20230927	160800	227620400	9240	9240	9240	9240	0
264	20230927	160700	227620400	9240	9240	9240	9240	0
265	20230927	160600	227620400	9240	9240	9240	9240	0
266	20230927	160500	227620400	9240	9240	9240	9240	0
267	20230927	160400	227620400	9240	9240	9240	9240	0
268	20230927	160300	227620400	9240	9240	9240	9240	0
269	20230927	160200	227620400	9240	9240	9240	9240	0
270	20230927	160100	227620400	9240	9240	9240	9240	0
271	20230927	160000	227620400	9240	9240	9240	9240	0
272	20230927	155900	227620400	9240	9240	9240	9240	1037
273	20230927	155800	227620400	9240	9240	9240	9240	0
274	20230927	155700	227620400	9240	9240	9240	9240	0
275	20230927	155600	227620400	9240	9240	9240	9240	0
276	20230927	155500	227620400	9240	9240	9240	9240	0
277	20230927	155400	227620400	9240	9240	9240	9240	0
278	20230927	155300	227620400	9240	9240	9240	9240	0
279	20230927	155200	227620400	9240	9240	9240	9240	0
280	20230927	155100	227620400	9240	9240	9240	9240	0
281	20230927	155000	227620400	9240	9240	9240	9240	0
282	20230927	154900	227620400	9240	9240	9240	9240	0
283	20230927	154800	227620400	9240	9240	9240	9240	0
284	20230927	154700	227620400	9240	9240	9240	9240	0
285	20230927	154600	227620400	9240	9240	9240	9240	0
286	20230927	154500	227620400	9240	9240	9240	9240	0
287	20230927	154400	227620400	9240	9240	9240	9240	0
288	20230927	154300	227620400	9240	9240	9240	9240	0
289	20230927	154200	227620400	9240	9240	9240	9240	0
290	20230927	154100	227620400	9240	9240	9240	9240	0
291	20230927	154000	227620400	9240	9240	9240	9240	0
292	20230927	153900	227620400	9240	9240	9240	9240	0
293	20230927	153800	227620400	9240	9240	9240	9240	0
294	20230927	153700	227620400	9240	9240	9240	9240	0
295	20230927	153600	227620400	9240	9240	9240	9240	0
296	20230927	153500	227620400	9240	9240	9240	9240	0
297	20230927	153400	227620400	9240	9240	9240	9240	0
298	20230927	153300	227620400	9240	9240	9240	9240	0
299	20230927	153200	227620400	9240	9240	9240	9240	0
300	20230927	153100	227620400	9240	9240	9240	9240	0
301	20230927	153000	227620400	9240	9240	9240	9240	1037
302	20230927	152900	218038520	8980	8980	8980	8980	0
303	20230927	152800	218038520	8980	8980	8980	8980	0
304	20230927	152700	218038520	8980	8980	8980	8980	0
305	20230927	152600	218038520	8980	8980	8980	8980	0
306	20230927	152500	218038520	8980	8980	8980	8980	0
307	20230927	152400	218038520	8980	8980	8980	8980	0
308	20230927	152300	218038520	8980	8980	8980	8980	0
309	20230927	152200	218038520	8980	8980	8980	8980	0
310	20230927	152100	218038520	8980	8980	8980	8980	0
311	20230927	152000	218038520	8980	8980	8980	8980	0
312	20230927	151900	218038520	8980	9040	9040	8980	2288
313	20230927	151800	197444080	9030	9060	9060	9030	16
314	20230927	151700	197299270	9020	9020	9020	9020	0
315	20230927	151600	197299270	9020	9020	9020	9020	40
316	20230927	151500	196938470	9060	9020	9060	9020	21
317	20230927	151400	196749010	9010	9010	9010	9010	0
318	20230927	151300	196749010	9010	9050	9050	9010	562
319	20230927	151200	191676350	9050	9050	9050	9050	0
320	20230927	151100	191676350	9050	9050	9050	9050	17
321	20230927	151000	191522500	9050	9050	9050	9050	276
322	20230927	150900	189024700	9050	9050	9050	9050	16
323	20230927	150800	188879900	9050	9050	9050	9050	0
324	20230927	150700	188879900	9050	9050	9050	9020	91
325	20230927	150600	188058810	9060	9060	9060	9060	123
326	20230927	150500	186944430	9050	9050	9050	9050	0
327	20230927	150400	186944430	9050	9050	9050	9050	10
328	20230927	150300	186853930	9060	9060	9060	9060	1
329	20230927	150200	186844870	9010	9040	9040	9010	56
330	20230927	150100	186339300	9040	9040	9040	9040	0
331	20230927	150000	186339300	9040	9070	9070	9040	101
332	20230927	145900	185426130	9070	9070	9070	9070	0
333	20230927	145800	185426130	9070	9070	9070	9070	120
334	20230927	145700	184337730	9060	9060	9060	9060	0
335	20230927	145600	184337730	9060	9060	9060	9060	300
336	20230927	145500	181619730	9050	9050	9050	9050	400
337	20230927	145400	177999730	9040	9040	9040	9040	0
338	20230927	145300	177999730	9040	9040	9040	9040	0
339	20230927	145200	177999730	9040	9040	9040	9040	385
340	20230927	145100	174519330	9030	9030	9030	9030	0
341	20230927	145000	174519330	9030	9030	9030	9030	5
342	20230927	144900	174474180	9030	9030	9030	9030	3
343	20230927	144800	174447090	9030	9030	9030	9030	49
344	20230927	144700	174004620	9020	9020	9020	9020	0
345	20230927	144600	174004620	9020	9020	9020	9020	0
346	20230927	144500	174004620	9020	9020	9020	9020	558
347	20230927	144400	168971460	9020	9020	9020	9020	0
348	20230927	144300	168971460	9020	9020	9020	9020	292
349	20230927	144200	166337620	9020	9020	9020	9020	6
350	20230927	144100	166283500	9020	9020	9020	9020	0
351	20230927	144000	166283500	9020	9020	9020	9020	0
352	20230927	143900	166283500	9020	9020	9020	9020	0
353	20230927	143800	166283500	9020	9020	9020	9020	0
354	20230927	143700	166283500	9020	9020	9020	9020	0
355	20230927	143600	166283500	9020	9020	9020	9020	0
356	20230927	143500	166283500	9020	9020	9020	9020	0
357	20230927	143400	166283500	9020	9020	9020	9020	0
358	20230927	143300	166283500	9020	9020	9020	9020	0
359	20230927	143200	166283500	9020	9020	9020	9020	1
360	20230927	143100	166274480	9010	9010	9010	9010	0
361	20230927	143000	166274480	9010	9010	9010	9010	0
362	20230927	142900	166274480	9010	9010	9010	9010	0
363	20230927	142800	166274480	9010	9010	9020	9010	216
364	20230927	142700	164328260	9020	9030	9030	9020	184
365	20230927	142600	162668520	9030	9030	9030	9030	0
366	20230927	142500	162668520	9030	9030	9030	9030	5
367	20230927	142400	162623370	9040	9040	9040	9040	0
368	20230927	142300	162623370	9040	9030	9040	9030	254
369	20230927	142200	160329500	9030	9030	9030	9030	0
370	20230927	142100	160329500	9030	9020	9030	9020	206
371	20230927	142000	158471180	9000	9000	9000	9000	0
372	20230927	141900	158471180	9000	9000	9000	9000	0
373	20230927	141800	158471180	9000	9000	9000	9000	0
374	20230927	141700	158471180	9000	9000	9000	9000	0
375	20230927	141600	158471180	9000	9000	9000	9000	0
376	20230927	141500	158471180	9000	9000	9000	9000	0
377	20230927	141400	158471180	9000	9000	9000	9000	0
378	20230927	141300	158471180	9000	9000	9000	9000	0
379	20230927	141200	158471180	9000	9000	9000	9000	0
380	20230927	141100	158471180	9000	9000	9000	9000	0
381	20230927	141000	158471180	9000	9010	9010	9000	2
382	20230927	140900	158453170	9010	9010	9010	9010	0
383	20230927	140800	158453170	9010	9010	9010	9010	199
384	20230927	140700	156660180	8990	8990	8990	8990	0
385	20230927	140600	156660180	8990	8990	8990	8990	450
386	20230927	140500	152614680	8990	9000	9000	8990	355
387	20230927	140400	149420230	9010	9010	9010	9010	0
388	20230927	140300	149420230	9010	9010	9010	9010	0
389	20230927	140200	149420230	9010	9010	9010	9010	0
390	20230927	140100	149420230	9010	9010	9010	9010	460
391	20230927	140000	145275630	9000	9000	9000	9000	1
392	20230927	135900	145266630	9000	9000	9000	9000	0
393	20230927	135800	145266630	9000	9000	9000	9000	0
394	20230927	135700	145266630	9000	9000	9000	9000	0
395	20230927	135600	145266630	9000	9000	9000	9000	0
396	20230927	135500	145266630	9000	9000	9000	9000	0
397	20230927	135400	145266630	9000	9000	9000	9000	1
398	20230927	135300	145257630	9000	9000	9000	9000	0
399	20230927	135200	145257630	9000	9000	9000	9000	14
400	20230927	135100	145131630	9000	9000	9000	9000	20
401	20230927	135000	144951630	9030	9030	9030	9030	0
402	20230927	134900	144951630	9030	9030	9030	9030	0
403	20230927	134800	144951630	9030	9030	9030	9030	0
404	20230927	134700	144951630	9030	9030	9030	9030	0
405	20230927	134600	144951630	9030	9030	9030	9030	0
406	20230927	134500	144951630	9030	9030	9030	9030	0
407	20230927	134400	144951630	9030	9030	9030	9030	1
408	20230927	134300	144942600	9030	9030	9030	9030	15
409	20230927	134200	144807150	9030	9030	9030	9030	0
410	20230927	134100	144807150	9030	9030	9030	9030	0
411	20230927	134000	144807150	9030	9030	9030	9030	5
412	20230927	133900	144762000	9030	9030	9030	9030	0
413	20230927	133800	144762000	9030	9030	9030	9030	0
414	20230927	133700	144762000	9030	9030	9030	9030	0
415	20230927	133600	144762000	9030	9030	9030	9030	0
416	20230927	133500	144762000	9030	9030	9030	9030	0
417	20230927	133400	144762000	9030	9030	9030	9030	0
418	20230927	133300	144762000	9030	9030	9030	9030	0
419	20230927	133200	144762000	9030	9030	9030	9030	0
420	20230927	133100	144762000	9030	9020	9030	9020	401
421	20230927	133000	141143970	9010	9010	9010	9010	295
422	20230927	132900	138486020	9000	9000	9000	9000	0
423	20230927	132800	138486020	9000	9000	9000	9000	1
424	20230927	132700	138477020	9000	9000	9000	9000	0
425	20230927	132600	138477020	9000	9000	9000	9000	0
426	20230927	132500	138477020	9000	9000	9000	9000	0
427	20230927	132400	138477020	9000	9000	9000	9000	2
428	20230927	132300	138459020	9000	9000	9000	9000	0
429	20230927	132200	138459020	9000	9000	9000	9000	6
430	20230927	132100	138405020	9000	9000	9000	9000	4
431	20230927	132000	138369020	9010	9000	9010	9000	6
432	20230927	131900	138314970	8990	8980	8990	8980	492
433	20230927	131800	133892670	8980	8980	8980	8980	0
434	20230927	131700	133892670	8980	8980	8980	8980	22
435	20230927	131600	133695110	8970	8970	8970	8970	0
436	20230927	131500	133695110	8970	8970	8970	8970	0
437	20230927	131400	133695110	8970	8970	8970	8970	0
438	20230927	131300	133695110	8970	8970	8970	8970	11
439	20230927	131200	133596440	8970	8970	8970	8970	0
440	20230927	131100	133596440	8970	8970	8970	8970	0
441	20230927	131000	133596440	8970	8970	8970	8970	0
442	20230927	130900	133596440	8970	8970	8970	8970	33
443	20230927	130800	133300430	8980	8980	8980	8980	0
444	20230927	130700	133300430	8980	8980	8980	8980	0
445	20230927	130600	133300430	8980	8980	8980	8980	0
446	20230927	130500	133300430	8980	8980	8980	8980	0
447	20230927	130400	133300430	8980	8980	8980	8980	0
448	20230927	130300	133300430	8980	8980	8980	8980	1
449	20230927	130200	133291450	8990	8990	8990	8990	0
450	20230927	130100	133291450	8990	8990	8990	8990	0
451	20230927	130000	133291450	8990	8990	8990	8990	1
452	20230927	125900	133282460	8960	8960	8960	8960	0
453	20230927	125800	133282460	8960	8960	8960	8960	0
454	20230927	125700	133282460	8960	8960	8960	8960	0
455	20230927	125600	133282460	8960	8960	8960	8960	0
456	20230927	125500	133282460	8960	8960	8960	8960	0
457	20230927	125400	133282460	8960	8960	8960	8960	0
458	20230927	125300	133282460	8960	8960	8960	8960	0
459	20230927	125200	133282460	8960	8960	8960	8960	0
460	20230927	125100	133282460	8960	8960	8960	8960	0
461	20230927	125000	133282460	8960	8960	8960	8960	0
462	20230927	124900	133282460	8960	8990	8990	8960	21
463	20230927	124800	133094240	8980	8980	8980	8980	1
464	20230927	124700	133085260	8990	8990	8990	8990	0
465	20230927	124600	133085260	8990	8990	8990	8990	4
466	20230927	124500	133049300	9000	9000	9000	9000	0
467	20230927	124400	133049300	9000	9000	9000	9000	0
468	20230927	124300	133049300	9000	9000	9000	9000	0
469	20230927	124200	133049300	9000	9000	9000	9000	0
470	20230927	124100	133049300	9000	9000	9000	9000	0
471	20230927	124000	133049300	9000	9000	9000	9000	1
472	20230927	123900	133040300	9010	9010	9010	9010	0
473	20230927	123800	133040300	9010	9010	9010	9010	0
474	20230927	123700	133040300	9010	9010	9010	9010	1
475	20230927	123600	133031290	8950	8950	8950	8950	1
476	20230927	123500	133022340	9010	9010	9010	9010	0
477	20230927	123400	133022340	9010	9010	9010	9010	1
478	20230927	123300	133013330	9010	9010	9010	9010	0
479	20230927	123200	133013330	9010	8960	9010	8960	51
480	20230927	123100	132556320	9010	9010	9010	9010	1
481	20230927	123000	132547310	8950	8950	8950	8950	0
482	20230927	122900	132547310	8950	8950	8950	8950	0
483	20230927	122800	132547310	8950	8950	8950	8950	0
484	20230927	122700	132547310	8950	8950	8950	8950	0
485	20230927	122600	132547310	8950	8950	8950	8950	24
486	20230927	122500	132332510	8950	8960	8960	8950	113
487	20230927	122400	131320530	9010	9010	9010	9010	0
488	20230927	122300	131320530	9010	9010	9010	9010	30
489	20230927	122200	131050230	9030	9000	9030	9000	300
490	20230927	122100	128345090	9000	9000	9000	9000	0
491	20230927	122000	128345090	9000	9000	9000	9000	0
492	20230927	121900	128345090	9000	9000	9000	9000	0
493	20230927	121800	128345090	9000	9000	9000	9000	0
494	20230927	121700	128345090	9000	9000	9000	9000	10
495	20230927	121600	128255090	9000	9000	9000	9000	0
496	20230927	121500	128255090	9000	9000	9000	9000	4
497	20230927	121400	128219090	9010	8980	9010	8980	2
498	20230927	121300	128201100	8960	8960	8960	8960	147
499	20230927	121200	126883980	8960	8960	8960	8960	110
500	20230927	121100	125898380	8960	8960	8960	8960	0
501	20230927	121000	125898380	8960	8960	8960	8960	371
502	20230927	120900	122574220	8960	8970	8970	8960	204
503	20230927	120800	120746280	8970	8970	8970	8970	0
504	20230927	120700	120746280	8970	8980	8980	8970	641
505	20230927	120600	114995990	9010	8980	9010	8980	210
506	20230927	120500	113109890	9020	9020	9020	9020	0
507	20230927	120400	113109890	9020	9020	9020	9020	0
508	20230927	120300	113109890	9020	9020	9020	9020	0
509	20230927	120200	113109890	9020	9020	9020	9020	200
510	20230927	120100	111305890	9020	9020	9020	9020	0
511	20230927	120000	111305890	9020	9020	9020	9020	0
512	20230927	115900	111305890	9020	9020	9020	9020	0
513	20230927	115800	111305890	9020	9020	9020	9020	16
514	20230927	115700	111161570	9020	9020	9020	9020	1
515	20230927	115600	111152550	8970	8970	8970	8970	0
516	20230927	115500	111152550	8970	8990	8990	8970	840
517	20230927	115400	103610930	8990	8990	8990	8990	45
518	20230927	115300	103206380	8990	8990	8990	8990	10
519	20230927	115200	103116480	9030	9030	9030	9030	0
520	20230927	115100	103116480	9030	9030	9030	9030	0
521	20230927	115000	103116480	9030	9030	9030	9030	0
522	20230927	114900	103116480	9030	9030	9030	9030	0
523	20230927	114800	103116480	9030	9030	9030	9030	0
524	20230927	114700	103116480	9030	9030	9030	9030	1
525	20230927	114600	103107450	8990	8990	8990	8990	0
526	20230927	114500	103107450	8990	8990	8990	8990	0
527	20230927	114400	103107450	8990	8990	8990	8990	0
528	20230927	114300	103107450	8990	8990	8990	8990	285
529	20230927	114200	100545300	9000	9000	9000	9000	0
530	20230927	114100	100545300	9000	9000	9000	9000	0
531	20230927	114000	100545300	9000	9000	9000	9000	33
532	20230927	113900	100248300	9000	9000	9000	9000	0
533	20230927	113800	100248300	9000	9000	9000	9000	2
534	20230927	113700	100230300	8990	8990	8990	8990	0
535	20230927	113600	100230300	8990	8990	8990	8990	0
536	20230927	113500	100230300	8990	9000	9000	8990	48
537	20230927	113400	99798410	9000	9060	9060	9000	3640
538	20230927	113300	67002880	9060	9060	9060	9060	0
539	20230927	113200	67002880	9060	9060	9060	9060	0
540	20230927	113100	67002880	9060	9060	9060	9060	0
541	20230927	113000	67002880	9060	9060	9060	9060	2
542	20230927	112900	66984760	9070	9070	9070	9070	0
543	20230927	112800	66984760	9070	9070	9070	9070	0
544	20230927	112700	66984760	9070	9070	9070	9070	0
545	20230927	112600	66984760	9070	9070	9070	9070	2
546	20230927	112500	66966620	9060	9060	9060	9060	0
547	20230927	112400	66966620	9060	9060	9060	9060	0
548	20230927	112300	66966620	9060	9060	9060	9060	5
549	20230927	112200	66921320	9060	9060	9060	9060	0
550	20230927	112100	66921320	9060	9060	9060	9060	0
551	20230927	112000	66921320	9060	9060	9060	9060	0
552	20230927	111900	66921320	9060	9060	9060	9060	0
553	20230927	111800	66921320	9060	9060	9060	9060	0
554	20230927	111700	66921320	9060	9060	9060	9060	0
555	20230927	111600	66921320	9060	9060	9060	9060	0
556	20230927	111500	66921320	9060	9060	9060	9060	0
557	20230927	111400	66921320	9060	9060	9060	9060	0
558	20230927	111300	66921320	9060	9060	9060	9060	0
559	20230927	111200	66921320	9060	9060	9060	9060	0
560	20230927	111100	66921320	9060	9060	9060	9060	0
561	20230927	111000	66921320	9060	9060	9060	9060	10
562	20230927	110900	66830720	9060	9060	9060	9060	0
563	20230927	110800	66830720	9060	9060	9060	9060	51
564	20230927	110700	66368660	9070	9070	9070	9070	0
565	20230927	110600	66368660	9070	9070	9070	9070	18
566	20230927	110500	66205400	9070	9070	9070	9070	0
567	20230927	110400	66205400	9070	9070	9070	9070	0
568	20230927	110300	66205400	9070	9070	9070	9070	0
569	20230927	110200	66205400	9070	9070	9070	9070	0
570	20230927	110100	66205400	9070	9070	9070	9070	0
571	20230927	110000	66205400	9070	9070	9070	9070	1
572	20230927	105900	66196330	9070	9070	9070	9070	0
573	20230927	105800	66196330	9070	9070	9070	9070	2
574	20230927	105700	66178190	9070	9070	9070	9070	0
575	20230927	105600	66178190	9070	9070	9070	9070	0
576	20230927	105500	66178190	9070	9070	9070	9070	0
577	20230927	105400	66178190	9070	9070	9070	9070	0
578	20230927	105300	66178190	9070	9070	9070	9070	0
579	20230927	105200	66178190	9070	9070	9070	9070	0
580	20230927	105100	66178190	9070	9070	9070	9070	4
581	20230927	105000	66141910	9070	9070	9070	9070	0
582	20230927	104900	66141910	9070	9070	9070	9070	0
583	20230927	104800	66141910	9070	9070	9070	9070	0
584	20230927	104700	66141910	9070	9070	9070	9070	0
585	20230927	104600	66141910	9070	9070	9070	9070	0
586	20230927	104500	66141910	9070	9070	9070	9070	0
587	20230927	104400	66141910	9070	9070	9070	9070	0
588	20230927	104300	66141910	9070	9070	9070	9070	5
589	20230927	104200	66096560	9080	9080	9080	9080	0
590	20230927	104100	66096560	9080	9080	9080	9080	0
591	20230927	104000	66096560	9080	9080	9080	9080	0
592	20230927	103900	66096560	9080	9080	9080	9080	145
593	20230927	103800	64779960	9080	9080	9080	9080	0
594	20230927	103700	64779960	9080	9080	9080	9080	0
595	20230927	103600	64779960	9080	9080	9080	9080	1
596	20230927	103500	64770880	9030	9030	9030	9030	0
597	20230927	103400	64770880	9030	9030	9030	9030	0
598	20230927	103300	64770880	9030	9030	9030	9030	0
599	20230927	103200	64770880	9030	9030	9030	9030	0
600	20230927	103100	64770880	9030	9030	9030	9030	0
601	20230927	103000	64770880	9030	9030	9030	9030	0
602	20230927	102900	64770880	9030	9030	9030	9030	0
603	20230927	102800	64770880	9030	9030	9030	9030	0
604	20230927	102700	64770880	9030	9030	9030	9030	1
605	20230927	102600	64761850	9030	9030	9030	9030	0
606	20230927	102500	64761850	9030	9030	9030	9030	1
607	20230927	102400	64752820	9010	9010	9010	9010	0
608	20230927	102300	64752820	9010	9010	9010	9010	0
609	20230927	102200	64752820	9010	9010	9010	9010	0
610	20230927	102100	64752820	9010	9010	9010	9010	0
611	20230927	102000	64752820	9010	9090	9090	9010	870
612	20230927	101900	56904010	9060	9060	9060	9060	0
613	20230927	101800	56904010	9060	9060	9060	9060	0
614	20230927	101700	56904010	9060	9060	9060	9060	30
615	20230927	101600	56632210	9050	9050	9050	9050	0
616	20230927	101500	56632210	9050	9050	9050	9050	0
617	20230927	101400	56632210	9050	9050	9050	9050	4
618	20230927	101300	56596010	9050	9050	9050	9050	1
619	20230927	101200	56586960	9050	9050	9050	9050	0
620	20230927	101100	56586960	9050	9050	9050	9050	1
621	20230927	101000	56577910	9040	9040	9040	9040	0
622	20230927	100900	56577910	9040	9040	9040	9040	3
623	20230927	100800	56550790	9040	9040	9040	9040	0
624	20230927	100700	56550790	9040	9040	9040	9040	0
625	20230927	100600	56550790	9040	9040	9040	9040	0
626	20230927	100500	56550790	9040	9040	9040	9040	0
627	20230927	100400	56550790	9040	9040	9040	9040	10
628	20230927	100300	56460390	9040	9040	9040	9040	20
629	20230927	100200	56279590	9030	9030	9030	9030	2
630	20230927	100100	56261530	9030	9030	9030	9030	302
631	20230927	100000	53534470	9030	9040	9060	9030	112
632	20230927	095900	52522950	9040	9050	9050	9040	1021
633	20230927	095800	43284440	9050	9050	9050	9050	0
634	20230927	095700	43284440	9050	9050	9050	9050	0
635	20230927	095600	43284440	9050	9050	9050	9050	0
636	20230927	095500	43284440	9050	9050	9050	9050	32
637	20230927	095400	42994840	9060	9060	9060	9060	67
638	20230927	095300	42387820	9060	9060	9060	9060	0
639	20230927	095200	42387820	9060	9060	9060	9060	1
640	20230927	095100	42378760	9060	9060	9060	9060	216
641	20230927	095000	40421800	9060	9060	9060	9060	0
642	20230927	094900	40421800	9060	9060	9060	9060	3
643	20230927	094800	40394620	9050	9050	9050	9050	0
644	20230927	094700	40394620	9050	9050	9050	9050	0
645	20230927	094600	40394620	9050	9050	9050	9050	0
646	20230927	094500	40394620	9050	9050	9050	9050	50
647	20230927	094400	39942120	9050	9050	9050	9050	0
648	20230927	094300	39942120	9050	9050	9050	9050	0
649	20230927	094200	39942120	9050	9050	9050	9050	27
650	20230927	094100	39697770	9050	9050	9050	9050	50
651	20230927	094000	39245270	9060	9060	9060	9060	108
652	20230927	093900	38266790	9060	9070	9070	9060	50
653	20230927	093800	37813740	9100	9100	9100	9100	0
654	20230927	093700	37813740	9100	9100	9100	9100	0
655	20230927	093600	37813740	9100	9100	9100	9100	0
656	20230927	093500	37813740	9100	9060	9100	9060	101
657	20230927	093400	36898640	9100	9100	9100	9100	1
658	20230927	093300	36889540	9100	9100	9100	9100	0
659	20230927	093200	36889540	9100	9100	9100	9100	0
660	20230927	093100	36889540	9100	9050	9100	9050	5
661	20230927	093000	36844240	9050	9070	9070	9050	68
662	20230927	092900	36228570	9110	9110	9110	9110	0
663	20230927	092800	36228570	9110	9110	9110	9110	0
664	20230927	092700	36228570	9110	9110	9110	9110	0
665	20230927	092600	36228570	9110	9110	9110	9110	1
666	20230927	092500	36219460	9060	9090	9090	9060	160
667	20230927	092400	34765090	9090	9090	9090	9090	0
668	20230927	092300	34765090	9090	9090	9090	9090	0
669	20230927	092200	34765090	9090	9090	9090	9090	10
670	20230927	092100	34674190	9100	9100	9100	9100	13
671	20230927	092000	34555890	9100	9100	9100	9100	230
672	20230927	091900	32462890	9130	9130	9130	9130	0
673	20230927	091800	32462890	9130	9120	9130	9120	3
674	20230927	091700	32435520	9100	9100	9100	9100	0
675	20230927	091600	32435520	9100	9100	9100	9100	436
676	20230927	091500	28467920	9090	9090	9090	9090	0
677	20230927	091400	28467920	9090	9090	9090	9090	0
678	20230927	091300	28467920	9090	9090	9090	9090	0
679	20230927	091200	28467920	9090	9090	9090	9090	0
680	20230927	091100	28467920	9090	9100	9100	9090	109
681	20230927	091000	27476410	9090	9090	9090	9090	0
682	20230927	090900	27476410	9090	9090	9090	9090	20
683	20230927	090800	27294610	9090	9090	9090	9090	0
684	20230927	090700	27294610	9090	9150	9150	9090	17
685	20230927	090600	27139660	9160	9160	9160	9160	0
686	20230927	090500	27139660	9160	9150	9160	9150	422
687	20230927	090400	23275360	9150	9150	9150	9150	200
688	20230927	090300	21445360	9110	9070	9110	9040	179
689	20230927	090200	19820640	9030	9030	9030	9030	0
690	20230927	090100	19820640	9030	9030	9030	9030	16
691	20230927	090000	19676160	8960	8960	8960	8960	2196