KissMeData/348150/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204900	809985560	9160	9160	9160	9160	1191
3	20230926	204800	809985560	9160	9160	9160	9160	0
4	20230926	204700	809985560	9160	9160	9160	9160	0
5	20230926	204600	809985560	9160	9160	9160	9160	0
6	20230926	204500	809985560	9160	9160	9160	9160	0
7	20230926	204400	809985560	9160	9160	9160	9160	0
8	20230926	204300	809985560	9160	9160	9160	9160	0
9	20230926	204200	809985560	9160	9160	9160	9160	0
10	20230926	204100	809985560	9160	9160	9160	9160	0
11	20230926	204000	809985560	9160	9160	9160	9160	0
12	20230926	203900	809985560	9160	9160	9160	9160	0
13	20230926	203800	809985560	9160	9160	9160	9160	0
14	20230926	203700	809985560	9160	9160	9160	9160	0
15	20230926	203600	809985560	9160	9160	9160	9160	0
16	20230926	203500	809985560	9160	9160	9160	9160	0
17	20230926	203400	809985560	9160	9160	9160	9160	0
18	20230926	203300	809985560	9160	9160	9160	9160	0
19	20230926	203200	809985560	9160	9160	9160	9160	0
20	20230926	203100	809985560	9160	9160	9160	9160	0
21	20230926	203000	809985560	9160	9160	9160	9160	0
22	20230926	202900	809985560	9160	9160	9160	9160	0
23	20230926	202800	809985560	9160	9160	9160	9160	0
24	20230926	202700	809985560	9160	9160	9160	9160	0
25	20230926	202600	809985560	9160	9160	9160	9160	0
26	20230926	202500	809985560	9160	9160	9160	9160	0
27	20230926	202400	809985560	9160	9160	9160	9160	0
28	20230926	202300	809985560	9160	9160	9160	9160	0
29	20230926	202200	809985560	9160	9160	9160	9160	0
30	20230926	202100	809985560	9160	9160	9160	9160	0
31	20230926	202000	809985560	9160	9160	9160	9160	0
32	20230926	201900	809985560	9160	9160	9160	9160	1191
33	20230926	201800	809985560	9160	9160	9160	9160	0
34	20230926	201700	809985560	9160	9160	9160	9160	0
35	20230926	201600	809985560	9160	9160	9160	9160	0
36	20230926	201500	809985560	9160	9160	9160	9160	0
37	20230926	201400	809985560	9160	9160	9160	9160	0
38	20230926	201300	809985560	9160	9160	9160	9160	0
39	20230926	201200	809985560	9160	9160	9160	9160	0
40	20230926	201100	809985560	9160	9160	9160	9160	0
41	20230926	201000	809985560	9160	9160	9160	9160	0
42	20230926	200900	809985560	9160	9160	9160	9160	0
43	20230926	200800	809985560	9160	9160	9160	9160	0
44	20230926	200700	809985560	9160	9160	9160	9160	0
45	20230926	200600	809985560	9160	9160	9160	9160	0
46	20230926	200500	809985560	9160	9160	9160	9160	0
47	20230926	200400	809985560	9160	9160	9160	9160	0
48	20230926	200300	809985560	9160	9160	9160	9160	0
49	20230926	200200	809985560	9160	9160	9160	9160	0
50	20230926	200100	809985560	9160	9160	9160	9160	0
51	20230926	200000	809985560	9160	9160	9160	9160	0
52	20230926	195900	809985560	9160	9160	9160	9160	0
53	20230926	195800	809985560	9160	9160	9160	9160	0
54	20230926	195700	809985560	9160	9160	9160	9160	0
55	20230926	195600	809985560	9160	9160	9160	9160	0
56	20230926	195500	809985560	9160	9160	9160	9160	0
57	20230926	195400	809985560	9160	9160	9160	9160	0
58	20230926	195300	809985560	9160	9160	9160	9160	0
59	20230926	195200	809985560	9160	9160	9160	9160	0
60	20230926	195100	809985560	9160	9160	9160	9160	0
61	20230926	195000	809985560	9160	9160	9160	9160	0
62	20230926	194900	809985560	9160	9160	9160	9160	1191
63	20230926	194800	809985560	9160	9160	9160	9160	0
64	20230926	194700	809985560	9160	9160	9160	9160	0
65	20230926	194600	809985560	9160	9160	9160	9160	0
66	20230926	194500	809985560	9160	9160	9160	9160	0
67	20230926	194400	809985560	9160	9160	9160	9160	0
68	20230926	194300	809985560	9160	9160	9160	9160	0
69	20230926	194200	809985560	9160	9160	9160	9160	0
70	20230926	194100	809985560	9160	9160	9160	9160	0
71	20230926	194000	809985560	9160	9160	9160	9160	0
72	20230926	193900	809985560	9160	9160	9160	9160	0
73	20230926	193800	809985560	9160	9160	9160	9160	0
74	20230926	193700	809985560	9160	9160	9160	9160	0
75	20230926	193600	809985560	9160	9160	9160	9160	0
76	20230926	193500	809985560	9160	9160	9160	9160	0
77	20230926	193400	809985560	9160	9160	9160	9160	0
78	20230926	193300	809985560	9160	9160	9160	9160	0
79	20230926	193200	809985560	9160	9160	9160	9160	0
80	20230926	193100	809985560	9160	9160	9160	9160	0
81	20230926	193000	809985560	9160	9160	9160	9160	0
82	20230926	192900	809985560	9160	9160	9160	9160	0
83	20230926	192800	809985560	9160	9160	9160	9160	0
84	20230926	192700	809985560	9160	9160	9160	9160	0
85	20230926	192600	809985560	9160	9160	9160	9160	0
86	20230926	192500	809985560	9160	9160	9160	9160	0
87	20230926	192400	809985560	9160	9160	9160	9160	0
88	20230926	192300	809985560	9160	9160	9160	9160	0
89	20230926	192200	809985560	9160	9160	9160	9160	0
90	20230926	192100	809985560	9160	9160	9160	9160	0
91	20230926	192000	809985560	9160	9160	9160	9160	0
92	20230926	191900	809985560	9160	9160	9160	9160	1191
93	20230926	191800	809985560	9160	9160	9160	9160	0
94	20230926	191700	809985560	9160	9160	9160	9160	0
95	20230926	191600	809985560	9160	9160	9160	9160	0
96	20230926	191500	809985560	9160	9160	9160	9160	0
97	20230926	191400	809985560	9160	9160	9160	9160	0
98	20230926	191300	809985560	9160	9160	9160	9160	0
99	20230926	191200	809985560	9160	9160	9160	9160	0
100	20230926	191100	809985560	9160	9160	9160	9160	0
101	20230926	191000	809985560	9160	9160	9160	9160	0
102	20230926	190900	809985560	9160	9160	9160	9160	0
103	20230926	190800	809985560	9160	9160	9160	9160	0
104	20230926	190700	809985560	9160	9160	9160	9160	0
105	20230926	190600	809985560	9160	9160	9160	9160	0
106	20230926	190500	809985560	9160	9160	9160	9160	0
107	20230926	190400	809985560	9160	9160	9160	9160	0
108	20230926	190300	809985560	9160	9160	9160	9160	0
109	20230926	190200	809985560	9160	9160	9160	9160	0
110	20230926	190100	809985560	9160	9160	9160	9160	0
111	20230926	190000	809985560	9160	9160	9160	9160	0
112	20230926	185900	809985560	9160	9160	9160	9160	0
113	20230926	185800	809985560	9160	9160	9160	9160	0
114	20230926	185700	809985560	9160	9160	9160	9160	0
115	20230926	185600	809985560	9160	9160	9160	9160	0
116	20230926	185500	809985560	9160	9160	9160	9160	0
117	20230926	185400	809985560	9160	9160	9160	9160	0
118	20230926	185300	809985560	9160	9160	9160	9160	0
119	20230926	185200	809985560	9160	9160	9160	9160	0
120	20230926	185100	809985560	9160	9160	9160	9160	0
121	20230926	185000	809985560	9160	9160	9160	9160	0
122	20230926	184900	809985560	9160	9160	9160	9160	1191
123	20230926	184800	809985560	9160	9160	9160	9160	0
124	20230926	184700	809985560	9160	9160	9160	9160	0
125	20230926	184600	809985560	9160	9160	9160	9160	0
126	20230926	184500	809985560	9160	9160	9160	9160	0
127	20230926	184400	809985560	9160	9160	9160	9160	0
128	20230926	184300	809985560	9160	9160	9160	9160	0
129	20230926	184200	809985560	9160	9160	9160	9160	0
130	20230926	184100	809985560	9160	9160	9160	9160	0
131	20230926	184000	809985560	9160	9160	9160	9160	0
132	20230926	183900	809985560	9160	9160	9160	9160	0
133	20230926	183800	809985560	9160	9160	9160	9160	0
134	20230926	183700	809985560	9160	9160	9160	9160	0
135	20230926	183600	809985560	9160	9160	9160	9160	0
136	20230926	183500	809985560	9160	9160	9160	9160	0
137	20230926	183400	809985560	9160	9160	9160	9160	0
138	20230926	183300	809985560	9160	9160	9160	9160	0
139	20230926	183200	809985560	9160	9160	9160	9160	0
140	20230926	183100	809985560	9160	9160	9160	9160	0
141	20230926	183000	809985560	9160	9160	9160	9160	0
142	20230926	182900	809985560	9160	9160	9160	9160	0
143	20230926	182800	809985560	9160	9160	9160	9160	0
144	20230926	182700	809985560	9160	9160	9160	9160	0
145	20230926	182600	809985560	9160	9160	9160	9160	0
146	20230926	182500	809985560	9160	9160	9160	9160	0
147	20230926	182400	809985560	9160	9160	9160	9160	0
148	20230926	182300	809985560	9160	9160	9160	9160	0
149	20230926	182200	809985560	9160	9160	9160	9160	0
150	20230926	182100	809985560	9160	9160	9160	9160	0
151	20230926	182000	809985560	9160	9160	9160	9160	0
152	20230926	181900	809985560	9160	9160	9160	9160	1191
153	20230926	181800	809985560	9160	9160	9160	9160	0
154	20230926	181700	809985560	9160	9160	9160	9160	0
155	20230926	181600	809985560	9160	9160	9160	9160	0
156	20230926	181500	809985560	9160	9160	9160	9160	0
157	20230926	181400	809985560	9160	9160	9160	9160	0
158	20230926	181300	809985560	9160	9160	9160	9160	0
159	20230926	181200	809985560	9160	9160	9160	9160	0
160	20230926	181100	809985560	9160	9160	9160	9160	0
161	20230926	181000	809985560	9160	9160	9160	9160	0
162	20230926	180900	809985560	9160	9160	9160	9160	0
163	20230926	180800	809985560	9160	9160	9160	9160	0
164	20230926	180700	809985560	9160	9160	9160	9160	0
165	20230926	180600	809985560	9160	9160	9160	9160	0
166	20230926	180500	809985560	9160	9160	9160	9160	0
167	20230926	180400	809985560	9160	9160	9160	9160	0
168	20230926	180300	809985560	9160	9160	9160	9160	0
169	20230926	180200	809985560	9160	9160	9160	9160	0
170	20230926	180100	809985560	9160	9160	9160	9160	0
171	20230926	180000	809985560	9160	9160	9160	9160	0
172	20230926	175900	809985560	9160	9160	9160	9160	0
173	20230926	175800	809985560	9160	9160	9160	9160	0
174	20230926	175700	809985560	9160	9160	9160	9160	0
175	20230926	175600	809985560	9160	9160	9160	9160	0
176	20230926	175500	809985560	9160	9160	9160	9160	0
177	20230926	175400	809985560	9160	9160	9160	9160	0
178	20230926	175300	809985560	9160	9160	9160	9160	0
179	20230926	175200	809985560	9160	9160	9160	9160	0
180	20230926	175100	809985560	9160	9160	9160	9160	0
181	20230926	175000	809985560	9160	9160	9160	9160	0
182	20230926	174900	809985560	9160	9160	9160	9160	1191
183	20230926	174800	809985560	9160	9160	9160	9160	0
184	20230926	174700	809985560	9160	9160	9160	9160	0
185	20230926	174600	809985560	9160	9160	9160	9160	0
186	20230926	174500	809985560	9160	9160	9160	9160	0
187	20230926	174400	809985560	9160	9160	9160	9160	0
188	20230926	174300	809985560	9160	9160	9160	9160	0
189	20230926	174200	809985560	9160	9160	9160	9160	0
190	20230926	174100	809985560	9160	9160	9160	9160	0
191	20230926	174000	809985560	9160	9160	9160	9160	0
192	20230926	173900	809985560	9160	9160	9160	9160	0
193	20230926	173800	809985560	9160	9160	9160	9160	0
194	20230926	173700	809985560	9160	9160	9160	9160	0
195	20230926	173600	809985560	9160	9160	9160	9160	0
196	20230926	173500	809985560	9160	9160	9160	9160	0
197	20230926	173400	809985560	9160	9160	9160	9160	0
198	20230926	173300	809985560	9160	9160	9160	9160	0
199	20230926	173200	809985560	9160	9160	9160	9160	0
200	20230926	173100	809985560	9160	9160	9160	9160	0
201	20230926	173000	809985560	9160	9160	9160	9160	0
202	20230926	172900	809985560	9160	9160	9160	9160	0
203	20230926	172800	809985560	9160	9160	9160	9160	0
204	20230926	172700	809985560	9160	9160	9160	9160	0
205	20230926	172600	809985560	9160	9160	9160	9160	0
206	20230926	172500	809985560	9160	9160	9160	9160	0
207	20230926	172400	809985560	9160	9160	9160	9160	0
208	20230926	172300	809985560	9160	9160	9160	9160	0
209	20230926	172200	809985560	9160	9160	9160	9160	0
210	20230926	172100	809985560	9160	9160	9160	9160	0
211	20230926	172000	809985560	9160	9160	9160	9160	0
212	20230926	171900	809985560	9160	9160	9160	9160	1191
213	20230926	171800	809985560	9160	9160	9160	9160	0
214	20230926	171700	809985560	9160	9160	9160	9160	0
215	20230926	171600	809985560	9160	9160	9160	9160	0
216	20230926	171500	809985560	9160	9160	9160	9160	0
217	20230926	171400	809985560	9160	9160	9160	9160	0
218	20230926	171300	809985560	9160	9160	9160	9160	0
219	20230926	171200	809985560	9160	9160	9160	9160	0
220	20230926	171100	809985560	9160	9160	9160	9160	0
221	20230926	171000	809985560	9160	9160	9160	9160	0
222	20230926	170900	809985560	9160	9160	9160	9160	0
223	20230926	170800	809985560	9160	9160	9160	9160	0
224	20230926	170700	809985560	9160	9160	9160	9160	0
225	20230926	170600	809985560	9160	9160	9160	9160	0
226	20230926	170500	809985560	9160	9160	9160	9160	0
227	20230926	170400	809985560	9160	9160	9160	9160	0
228	20230926	170300	809985560	9160	9160	9160	9160	0
229	20230926	170200	809985560	9160	9160	9160	9160	0
230	20230926	170100	809985560	9160	9160	9160	9160	0
231	20230926	170000	809985560	9160	9160	9160	9160	0
232	20230926	165900	809985560	9160	9160	9160	9160	0
233	20230926	165800	809985560	9160	9160	9160	9160	0
234	20230926	165700	809985560	9160	9160	9160	9160	0
235	20230926	165600	809985560	9160	9160	9160	9160	0
236	20230926	165500	809985560	9160	9160	9160	9160	0
237	20230926	165400	809985560	9160	9160	9160	9160	0
238	20230926	165300	809985560	9160	9160	9160	9160	0
239	20230926	165200	809985560	9160	9160	9160	9160	0
240	20230926	165100	809985560	9160	9160	9160	9160	0
241	20230926	165000	809985560	9160	9160	9160	9160	0
242	20230926	164900	809985560	9160	9160	9160	9160	1191
243	20230926	164800	809985560	9160	9160	9160	9160	0
244	20230926	164700	809985560	9160	9160	9160	9160	0
245	20230926	164600	809985560	9160	9160	9160	9160	0
246	20230926	164500	809985560	9160	9160	9160	9160	0
247	20230926	164400	809985560	9160	9160	9160	9160	0
248	20230926	164300	809985560	9160	9160	9160	9160	0
249	20230926	164200	809985560	9160	9160	9160	9160	0
250	20230926	164100	809985560	9160	9160	9160	9160	0
251	20230926	164000	809985560	9160	9160	9160	9160	0
252	20230926	163900	809985560	9160	9160	9160	9160	0
253	20230926	163800	809985560	9160	9160	9160	9160	0
254	20230926	163700	809985560	9160	9160	9160	9160	0
255	20230926	163600	809985560	9160	9160	9160	9160	0
256	20230926	163500	809985560	9160	9160	9160	9160	0
257	20230926	163400	809985560	9160	9160	9160	9160	0
258	20230926	163300	809985560	9160	9160	9160	9160	0
259	20230926	163200	809985560	9160	9160	9160	9160	0
260	20230926	163100	809985560	9160	9160	9160	9160	0
261	20230926	163000	809985560	9160	9160	9160	9160	0
262	20230926	162900	809985560	9160	9160	9160	9160	0
263	20230926	162800	809985560	9160	9160	9160	9160	0
264	20230926	162700	809985560	9160	9160	9160	9160	0
265	20230926	162600	809985560	9160	9160	9160	9160	0
266	20230926	162500	809985560	9160	9160	9160	9160	0
267	20230926	162400	809985560	9160	9160	9160	9160	0
268	20230926	162300	809985560	9160	9160	9160	9160	0
269	20230926	162200	809985560	9160	9160	9160	9160	0
270	20230926	162100	809985560	9160	9160	9160	9160	0
271	20230926	162000	809985560	9160	9160	9160	9160	0
272	20230926	161900	809985560	9160	9160	9160	9160	1191
273	20230926	161800	809985560	9160	9160	9160	9160	0
274	20230926	161700	809985560	9160	9160	9160	9160	0
275	20230926	161600	809985560	9160	9160	9160	9160	0
276	20230926	161500	809985560	9160	9160	9160	9160	0
277	20230926	161400	809985560	9160	9160	9160	9160	0
278	20230926	161300	809985560	9160	9160	9160	9160	0
279	20230926	161200	809985560	9160	9160	9160	9160	0
280	20230926	161100	809985560	9160	9160	9160	9160	0
281	20230926	161000	809985560	9160	9160	9160	9160	0
282	20230926	160900	809985560	9160	9160	9160	9160	0
283	20230926	160800	809985560	9160	9160	9160	9160	0
284	20230926	160700	809985560	9160	9160	9160	9160	0
285	20230926	160600	809985560	9160	9160	9160	9160	0
286	20230926	160500	809985560	9160	9160	9160	9160	0
287	20230926	160400	809985560	9160	9160	9160	9160	0
288	20230926	160300	809985560	9160	9160	9160	9160	0
289	20230926	160200	809985560	9160	9160	9160	9160	0
290	20230926	160100	809985560	9160	9160	9160	9160	0
291	20230926	160000	809985560	9160	9160	9160	9160	0
292	20230926	155900	809985560	9160	9160	9160	9160	0
293	20230926	155800	809985560	9160	9160	9160	9160	0
294	20230926	155700	809985560	9160	9160	9160	9160	0
295	20230926	155600	809985560	9160	9160	9160	9160	0
296	20230926	155500	809985560	9160	9160	9160	9160	0
297	20230926	155400	809985560	9160	9160	9160	9160	0
298	20230926	155300	809985560	9160	9160	9160	9160	0
299	20230926	155200	809985560	9160	9160	9160	9160	0
300	20230926	155100	809985560	9160	9160	9160	9160	0
301	20230926	155000	809985560	9160	9160	9160	9160	0
302	20230926	154900	809985560	9160	9160	9160	9160	1191
303	20230926	154800	809985560	9160	9160	9160	9160	0
304	20230926	154700	809985560	9160	9160	9160	9160	0
305	20230926	154600	809985560	9160	9160	9160	9160	0
306	20230926	154500	809985560	9160	9160	9160	9160	0
307	20230926	154400	809985560	9160	9160	9160	9160	0
308	20230926	154300	809985560	9160	9160	9160	9160	0
309	20230926	154200	809985560	9160	9160	9160	9160	0
310	20230926	154100	809985560	9160	9160	9160	9160	0
311	20230926	154000	809985560	9160	9160	9160	9160	0
312	20230926	153900	809985560	9160	9160	9160	9160	0
313	20230926	153800	809985560	9160	9160	9160	9160	0
314	20230926	153700	809985560	9160	9160	9160	9160	0
315	20230926	153600	809985560	9160	9160	9160	9160	0
316	20230926	153500	809985560	9160	9160	9160	9160	0
317	20230926	153400	809985560	9160	9160	9160	9160	0
318	20230926	153300	809985560	9160	9160	9160	9160	0
319	20230926	153200	809985560	9160	9160	9160	9160	0
320	20230926	153100	809985560	9160	9160	9160	9160	0
321	20230926	153000	809985560	9160	9160	9160	9160	1191
322	20230926	152900	799076000	9240	9240	9240	9240	0
323	20230926	152800	799076000	9240	9240	9240	9240	0
324	20230926	152700	799076000	9240	9240	9240	9240	0
325	20230926	152600	799076000	9240	9240	9240	9240	0
326	20230926	152500	799076000	9240	9240	9240	9240	0
327	20230926	152400	799076000	9240	9240	9240	9240	0
328	20230926	152300	799076000	9240	9240	9240	9240	0
329	20230926	152200	799076000	9240	9240	9240	9240	0
330	20230926	152100	799076000	9240	9240	9240	9240	0
331	20230926	152000	799076000	9240	9240	9240	9240	0
332	20230926	151900	799076000	9240	9240	9240	9240	22
333	20230926	151800	798872720	9240	9220	9240	9170	1014
334	20230926	151700	789566680	9240	9230	9240	9200	94
335	20230926	151600	788699070	9220	9190	9220	9190	9
336	20230926	151500	788616270	9220	9190	9220	9190	107
337	20230926	151400	787632860	9190	9190	9190	9190	59
338	20230926	151300	787090650	9200	9200	9200	9200	0
339	20230926	151200	787090650	9200	9200	9200	9200	100
340	20230926	151100	786170650	9200	9220	9220	9200	72
341	20230926	151000	785507210	9220	9220	9220	9220	138
342	20230926	150900	784234850	9220	9220	9220	9220	39
343	20230926	150800	783875270	9220	9220	9220	9220	62
344	20230926	150700	783303630	9220	9220	9220	9220	0
345	20230926	150600	783303630	9220	9220	9220	9220	0
346	20230926	150500	783303630	9220	9180	9220	9180	11
347	20230926	150400	783202610	9170	9180	9180	9170	20
348	20230926	150300	783019090	9180	9180	9180	9180	88
349	20230926	150200	782211250	9180	9180	9180	9180	229
350	20230926	150100	780109030	9190	9190	9190	9190	58
351	20230926	150000	779576010	9190	9190	9190	9190	4
352	20230926	145900	779539250	9200	9220	9220	9200	19
353	20230926	145800	779364310	9220	9220	9220	9220	2
354	20230926	145700	779345870	9220	9220	9220	9220	0
355	20230926	145600	779345870	9220	9220	9220	9220	0
356	20230926	145500	779345870	9220	9220	9220	9200	107
357	20230926	145400	778361330	9220	9220	9220	9220	0
358	20230926	145300	778361330	9220	9190	9220	9180	155
359	20230926	145200	776938140	9220	9210	9220	9180	11
360	20230926	145100	776836770	9220	9220	9220	9220	0
361	20230926	145000	776836770	9220	9220	9220	9220	0
362	20230926	144900	776836770	9220	9220	9220	9220	0
363	20230926	144800	776836770	9220	9190	9220	9190	1094
364	20230926	144700	766772890	9190	9190	9190	9190	55
365	20230926	144600	766267440	9190	9190	9190	9190	2
366	20230926	144500	766249060	9190	9190	9190	9190	28
367	20230926	144400	765991740	9190	9190	9190	9190	0
368	20230926	144300	765991740	9190	9190	9190	9190	78
369	20230926	144200	765274920	9200	9200	9200	9200	0
370	20230926	144100	765274920	9200	9200	9200	9200	20
371	20230926	144000	765090920	9200	9200	9200	9200	22
372	20230926	143900	764888520	9200	9200	9200	9200	154
373	20230926	143800	763471720	9200	9200	9200	9200	45
374	20230926	143700	763057720	9180	9170	9180	9170	36
375	20230926	143600	762727570	9200	9200	9200	9200	0
376	20230926	143500	762727570	9200	9200	9200	9200	0
377	20230926	143400	762727570	9200	9200	9200	9200	0
378	20230926	143300	762727570	9200	9200	9200	9200	0
379	20230926	143200	762727570	9200	9190	9200	9170	2219
380	20230926	143100	742371880	9200	9200	9200	9200	0
381	20230926	143000	742371880	9200	9200	9200	9200	0
382	20230926	142900	742371880	9200	9200	9200	9200	21
383	20230926	142800	742178680	9210	9210	9210	9210	1
384	20230926	142700	742169470	9200	9200	9200	9200	10
385	20230926	142600	742077470	9210	9220	9220	9210	68
386	20230926	142500	741451150	9220	9210	9220	9210	279
387	20230926	142400	738879050	9210	9220	9220	9210	9
388	20230926	142300	738796150	9210	9210	9210	9210	3
389	20230926	142200	738768520	9210	9210	9210	9210	0
390	20230926	142100	738768520	9210	9190	9210	9190	37
391	20230926	142000	738428470	9190	9190	9190	9190	4
392	20230926	141900	738391710	9210	9210	9210	9210	21
393	20230926	141800	738198300	9210	9210	9210	9210	10
394	20230926	141700	738106200	9210	9210	9210	9210	6
395	20230926	141600	738050940	9210	9210	9210	9210	21
396	20230926	141500	737857530	9190	9190	9190	9190	0
397	20230926	141400	737857530	9190	9210	9210	9190	210
398	20230926	141300	735926770	9210	9210	9210	9210	5
399	20230926	141200	735880720	9200	9200	9200	9200	0
400	20230926	141100	735880720	9200	9190	9200	9190	57
401	20230926	141000	735356540	9190	9190	9190	9190	100
402	20230926	140900	734437540	9200	9200	9200	9200	10
403	20230926	140800	734345540	9200	9200	9200	9200	0
404	20230926	140700	734345540	9200	9200	9200	9200	2
405	20230926	140600	734327140	9200	9200	9200	9200	53
406	20230926	140500	733839540	9210	9210	9210	9210	0
407	20230926	140400	733839540	9210	9210	9210	9210	0
408	20230926	140300	733839540	9210	9210	9210	9210	0
409	20230926	140200	733839540	9210	9210	9210	9210	5
410	20230926	140100	733793490	9210	9210	9210	9210	0
411	20230926	140000	733793490	9210	9210	9210	9210	0
412	20230926	135900	733793490	9210	9210	9210	9210	0
413	20230926	135800	733793490	9210	9210	9210	9210	0
414	20230926	135700	733793490	9210	9190	9210	9180	301
415	20230926	135600	731030210	9210	9210	9210	9210	1
416	20230926	135500	731021000	9180	9190	9190	9180	884
417	20230926	135400	722904910	9220	9220	9220	9220	0
418	20230926	135300	722904910	9220	9220	9220	9220	1
419	20230926	135200	722895690	9220	9220	9220	9220	3
420	20230926	135100	722868030	9220	9220	9220	9220	3
421	20230926	135000	722840370	9220	9220	9220	9220	1
422	20230926	134900	722831150	9190	9190	9190	9190	1
423	20230926	134800	722821960	9190	9190	9190	9190	0
424	20230926	134700	722821960	9190	9190	9190	9190	3
425	20230926	134600	722794390	9220	9220	9220	9220	0
426	20230926	134500	722794390	9220	9220	9220	9220	1
427	20230926	134400	722785170	9190	9200	9200	9190	759
428	20230926	134300	715809550	9200	9200	9200	9200	600
429	20230926	134200	710289550	9200	9200	9200	9200	1007
430	20230926	134100	701025150	9210	9210	9210	9210	325
431	20230926	134000	698031900	9210	9200	9210	9200	30
432	20230926	133900	697755620	9200	9210	9210	9200	64
433	20230926	133800	697166350	9210	9210	9210	9210	0
434	20230926	133700	697166350	9210	9200	9210	9200	417
435	20230926	133600	693329310	9200	9200	9200	9200	151
436	20230926	133500	691940110	9210	9210	9210	9210	0
437	20230926	133400	691940110	9210	9210	9210	9210	0
438	20230926	133300	691940110	9210	9200	9210	9200	122
439	20230926	133200	690817680	9200	9200	9200	9200	26
440	20230926	133100	690578480	9200	9210	9210	9200	737
441	20230926	133000	683793710	9210	9250	9250	9210	112
442	20230926	132900	682761150	9210	9210	9210	9210	21
443	20230926	132800	682567740	9250	9250	9250	9250	0
444	20230926	132700	682567740	9250	9250	9250	9250	3
445	20230926	132600	682539990	9250	9210	9250	9210	103
446	20230926	132500	681591220	9210	9210	9210	9210	4
447	20230926	132400	681554380	9220	9230	9230	9220	541
448	20230926	132300	676561000	9240	9240	9240	9240	5
449	20230926	132200	676514800	9240	9240	9240	9240	5
450	20230926	132100	676468600	9210	9210	9210	9210	5
451	20230926	132000	676422550	9220	9220	9220	9220	114
452	20230926	131900	675371470	9230	9230	9230	9230	57
453	20230926	131800	674845360	9260	9260	9260	9260	6
454	20230926	131700	674789800	9260	9260	9260	9260	0
455	20230926	131600	674789800	9260	9260	9260	9260	1
456	20230926	131500	674780540	9230	9230	9230	9230	17
457	20230926	131400	674623630	9230	9230	9230	9230	0
458	20230926	131300	674623630	9230	9230	9230	9230	0
459	20230926	131200	674623630	9230	9230	9230	9230	400
460	20230926	131100	670931630	9230	9230	9230	9230	0
461	20230926	131000	670931630	9230	9240	9240	9230	900
462	20230926	130900	662624330	9240	9240	9240	9240	28
463	20230926	130800	662365610	9240	9240	9240	9240	230
464	20230926	130700	660240410	9250	9250	9250	9250	532
465	20230926	130600	655319410	9260	9260	9260	9260	104
466	20230926	130500	654356370	9270	9270	9270	9270	6
467	20230926	130400	654300750	9270	9270	9270	9270	0
468	20230926	130300	654300750	9270	9270	9270	9270	0
469	20230926	130200	654300750	9270	9260	9270	9260	682
470	20230926	130100	647978620	9250	9250	9250	9250	0
471	20230926	130000	647978620	9250	9260	9260	9250	11
472	20230926	125900	647876850	9260	9260	9260	9260	1
473	20230926	125800	647867590	9270	9250	9270	9250	11
474	20230926	125700	647765640	9270	9270	9270	9270	0
475	20230926	125600	647765640	9270	9270	9270	9270	40
476	20230926	125500	647394840	9270	9270	9270	9270	0
477	20230926	125400	647394840	9270	9270	9270	9250	6
478	20230926	125300	647339280	9270	9250	9270	9250	602
479	20230926	125200	641770180	9250	9250	9250	9250	413
480	20230926	125100	637949930	9250	9250	9250	9250	54
481	20230926	125000	637450430	9250	9260	9260	9250	103
482	20230926	124900	636497670	9270	9270	9270	9270	2
483	20230926	124800	636479130	9260	9260	9260	9260	62
484	20230926	124700	635905010	9260	9260	9260	9260	20
485	20230926	124600	635719810	9300	9270	9300	9270	9
486	20230926	124500	635636180	9270	9270	9270	9270	9
487	20230926	124400	635552750	9310	9310	9310	9310	1
488	20230926	124300	635543440	9310	9310	9310	9310	0
489	20230926	124200	635543440	9310	9310	9310	9310	0
490	20230926	124100	635543440	9310	9310	9310	9310	0
491	20230926	124000	635543440	9310	9310	9310	9310	0
492	20230926	123900	635543440	9310	9290	9310	9270	877
493	20230926	123800	627396110	9330	9330	9330	9330	0
494	20230926	123700	627396110	9330	9330	9330	9330	0
495	20230926	123600	627396110	9330	9330	9330	9330	0
496	20230926	123500	627396110	9330	9330	9330	9330	0
497	20230926	123400	627396110	9330	9330	9330	9330	0
498	20230926	123300	627396110	9330	9290	9330	9290	26
499	20230926	123200	627154530	9310	9310	9310	9310	0
500	20230926	123100	627154530	9310	9310	9310	9310	0
501	20230926	123000	627154530	9310	9320	9320	9310	1132
502	20230926	122900	616610250	9320	9320	9320	9320	0
503	20230926	122800	616610250	9320	9320	9320	9320	0
504	20230926	122700	616610250	9320	9330	9330	9320	232
505	20230926	122600	614447990	9330	9330	9330	9330	300
506	20230926	122500	611648990	9330	9330	9330	9330	0
507	20230926	122400	611648990	9330	9320	9330	9320	303
508	20230926	122300	608822410	9320	9320	9320	9320	0
509	20230926	122200	608822410	9320	9330	9330	9320	32
510	20230926	122100	608523860	9330	9330	9330	9330	2
511	20230926	122000	608505200	9330	9340	9340	9330	9
512	20230926	121900	608421220	9320	9320	9320	9320	11
513	20230926	121800	608318700	9340	9320	9340	9320	210
514	20230926	121700	606357320	9310	9310	9310	9310	1
515	20230926	121600	606348010	9340	9340	9340	9340	1
516	20230926	121500	606338670	9310	9310	9310	9310	0
517	20230926	121400	606338670	9310	9300	9330	9300	1614
518	20230926	121300	591315340	9290	9280	9290	9280	478
519	20230926	121200	586875340	9290	9270	9290	9270	250
520	20230926	121100	584557820	9270	9270	9290	9270	27
521	20230926	121000	584307510	9270	9290	9290	9270	24
522	20230926	120900	584085010	9290	9290	9290	9290	0
523	20230926	120800	584085010	9290	9290	9290	9290	241
524	20230926	120700	581846120	9290	9290	9290	9290	392
525	20230926	120600	578204440	9280	9280	9280	9280	0
526	20230926	120500	578204440	9280	9280	9290	9280	71
527	20230926	120400	577545350	9290	9290	9290	9290	1
528	20230926	120300	577536060	9280	9280	9280	9280	0
529	20230926	120200	577536060	9280	9280	9280	9280	1
530	20230926	120100	577526780	9240	9240	9240	9240	1
531	20230926	120000	577517540	9310	9310	9310	9310	11
532	20230926	115900	577415130	9300	9300	9300	9300	0
533	20230926	115800	577415130	9300	9300	9300	9300	0
534	20230926	115700	577415130	9300	9290	9300	9290	373
535	20230926	115600	573947910	9290	9230	9290	9230	273
536	20230926	115500	571422460	9230	9230	9230	9230	293
537	20230926	115400	568718070	9220	9220	9220	9220	0
538	20230926	115300	568718070	9220	9220	9220	9220	200
539	20230926	115200	566874070	9220	9220	9220	9220	0
540	20230926	115100	566874070	9220	9220	9220	9220	0
541	20230926	115000	566874070	9220	9220	9220	9220	0
542	20230926	114900	566874070	9220	9220	9220	9220	7
543	20230926	114800	566809530	9230	9230	9230	9230	80
544	20230926	114700	566071130	9220	9220	9220	9220	149
545	20230926	114600	564697350	9220	9220	9220	9220	0
546	20230926	114500	564697350	9220	9220	9220	9220	0
547	20230926	114400	564697350	9220	9250	9250	9220	245
548	20230926	114300	562437710	9230	9250	9250	9230	100
549	20230926	114200	561514690	9230	9250	9250	9230	2
550	20230926	114100	561496210	9260	9260	9260	9260	1
551	20230926	114000	561486950	9230	9230	9270	9230	127
552	20230926	113900	560314700	9230	9270	9270	9230	5
553	20230926	113800	560268510	9220	9220	9220	9220	0
554	20230926	113700	560268510	9220	9220	9220	9220	0
555	20230926	113600	560268510	9220	9220	9220	9220	0
556	20230926	113500	560268510	9220	9220	9220	9220	0
557	20230926	113400	560268510	9220	9220	9220	9220	33
558	20230926	113300	559964250	9220	9220	9220	9220	0
559	20230926	113200	559964250	9220	9240	9240	9220	2255
560	20230926	113100	539142760	9250	9250	9250	9250	550
561	20230926	113000	534055260	9260	9260	9260	9260	300
562	20230926	112900	531277260	9240	9240	9240	9240	0
563	20230926	112800	531277260	9240	9250	9250	9240	100
564	20230926	112700	530353210	9240	9240	9240	9240	0
565	20230926	112600	530353210	9240	9250	9250	9240	437
566	20230926	112500	526313150	9260	9270	9270	9260	1008
567	20230926	112400	516979050	9270	9270	9270	9270	120
568	20230926	112300	515866650	9270	9270	9270	9270	13
569	20230926	112200	515746140	9270	9270	9270	9270	24
570	20230926	112100	515523660	9270	9270	9270	9270	300
571	20230926	112000	512742660	9270	9260	9270	9260	123
572	20230926	111900	511603550	9260	9270	9270	9260	8
573	20230926	111800	511529410	9260	9270	9270	9260	4
574	20230926	111700	511492350	9270	9270	9270	9270	0
575	20230926	111600	511492350	9270	9270	9270	9270	115
576	20230926	111500	510426300	9270	9270	9270	9270	986
577	20230926	111400	501286080	9260	9260	9260	9260	0
578	20230926	111300	501286080	9260	9270	9270	9260	66
579	20230926	111200	500674500	9260	9260	9260	9260	0
580	20230926	111100	500674500	9260	9260	9260	9260	1
581	20230926	111000	500665240	9280	9280	9280	9280	50
582	20230926	110900	500201240	9280	9260	9280	9260	105
583	20230926	110800	499226940	9280	9280	9280	9280	300
584	20230926	110700	496442940	9240	9240	9240	9240	0
585	20230926	110600	496442940	9240	9240	9240	9240	0
586	20230926	110500	496442940	9240	9230	9240	9230	24
587	20230926	110400	496221400	9230	9230	9230	9230	4
588	20230926	110300	496184480	9230	9240	9240	9230	144
589	20230926	110200	494853940	9230	9230	9230	9230	0
590	20230926	110100	494853940	9230	9230	9230	9230	0
591	20230926	110000	494853940	9230	9230	9230	9230	50
592	20230926	105900	494392440	9230	9230	9230	9230	2
593	20230926	105800	494373980	9240	9240	9240	9230	4
594	20230926	105700	494337040	9230	9230	9230	9230	200
595	20230926	105600	492491040	9240	9230	9240	9230	4
596	20230926	105500	492454110	9230	9230	9230	9230	210
597	20230926	105400	490515810	9230	9230	9230	9230	18
598	20230926	105300	490349670	9230	9260	9260	9230	442
599	20230926	105200	486265050	9260	9260	9260	9260	8
600	20230926	105100	486190970	9260	9260	9260	9260	25
601	20230926	105000	485959470	9230	9230	9230	9230	0
602	20230926	104900	485959470	9230	9260	9260	9230	201
603	20230926	104800	484103780	9260	9250	9260	9250	210
604	20230926	104700	482161180	9260	9260	9260	9260	0
605	20230926	104600	482161180	9260	9250	9260	9250	993
606	20230926	104500	472973420	9250	9250	9250	9250	27
607	20230926	104400	472723670	9260	9260	9260	9260	300
608	20230926	104300	469945670	9290	9260	9290	9250	448
609	20230926	104200	465787590	9270	9270	9270	9270	711
610	20230926	104100	459196620	9270	9270	9270	9270	115
611	20230926	104000	458130570	9270	9270	9270	9270	0
612	20230926	103900	458130570	9270	9270	9270	9270	100
613	20230926	103800	457203570	9280	9280	9280	9280	2
614	20230926	103700	457185010	9290	9290	9290	9290	142
615	20230926	103600	455865830	9290	9290	9290	9290	0
616	20230926	103500	455865830	9290	9290	9290	9290	117
617	20230926	103400	454778900	9320	9330	9330	9320	43
618	20230926	103300	454377730	9290	9330	9330	9290	2
619	20230926	103200	454359110	9290	9290	9290	9290	1017
620	20230926	103100	444911180	9290	9290	9290	9290	1
621	20230926	103000	444901890	9290	9270	9290	9240	90
622	20230926	102900	444069950	9300	9300	9300	9300	119
623	20230926	102800	442963250	9280	9280	9280	9280	86
624	20230926	102700	442165170	9300	9300	9320	9300	278
625	20230926	102600	439579750	9300	9320	9320	9300	253
626	20230926	102500	437226790	9300	9290	9300	9290	167
627	20230926	102400	435673890	9290	9250	9290	9220	1323
628	20230926	102300	423385360	9220	9220	9220	9220	1
629	20230926	102200	423376140	9250	9250	9250	9250	10
630	20230926	102100	423283640	9250	9230	9250	9230	300
631	20230926	102000	420511640	9220	9210	9220	9210	65
632	20230926	101900	419912380	9210	9210	9210	9210	1
633	20230926	101800	419903170	9200	9200	9200	9200	11
634	20230926	101700	419801970	9230	9200	9230	9200	181
635	20230926	101600	418133190	9200	9200	9200	9200	3
636	20230926	101500	418105590	9200	9200	9200	9200	3
637	20230926	101400	418077990	9180	9180	9180	9180	11
638	20230926	101300	417977010	9200	9220	9220	9200	971
639	20230926	101200	409035400	9230	9230	9230	9230	25
640	20230926	101100	408804650	9230	9230	9230	9230	0
641	20230926	101000	408804650	9230	9220	9230	9220	4
642	20230926	100900	408767760	9220	9220	9230	9220	1002
643	20230926	100800	399520000	9210	9180	9210	9180	2045
644	20230926	100700	380744010	9170	9180	9180	9170	183
645	20230926	100600	379064080	9180	9180	9180	9180	10
646	20230926	100500	378972280	9160	9210	9210	9160	349
647	20230926	100400	375768150	9210	9210	9210	9210	1
648	20230926	100300	375758940	9210	9210	9210	9210	2
649	20230926	100200	375740520	9210	9210	9210	9210	2
650	20230926	100100	375722100	9180	9180	9180	9180	1
651	20230926	100000	375712920	9180	9160	9180	9160	6325
652	20230926	095900	317650800	9170	9170	9170	9170	10
653	20230926	095800	317559100	9170	9170	9170	9170	1314
654	20230926	095700	305509720	9160	9170	9170	9160	830
655	20230926	095600	297906890	9170	9170	9180	9170	310
656	20230926	095500	295061960	9170	9170	9170	9170	148
657	20230926	095400	293704800	9170	9180	9180	9170	463
658	20230926	095300	289457590	9180	9180	9180	9180	20
659	20230926	095200	289273990	9170	9170	9170	9170	0
660	20230926	095100	289273990	9170	9180	9180	9170	29
661	20230926	095000	289007990	9170	9160	9170	9160	131
662	20230926	094900	287807520	9180	9170	9180	9170	105
663	20230926	094800	286843830	9170	9160	9170	9160	730
664	20230926	094700	280156880	9160	9180	9180	9160	219
665	20230926	094600	278150600	9160	9160	9160	9150	115
666	20230926	094500	277097560	9160	9180	9180	9160	662
667	20230926	094400	271032640	9180	9180	9180	9160	611
668	20230926	094300	265425640	9180	9170	9180	9160	885
669	20230926	094200	257315400	9170	9220	9280	9170	12076
670	20230926	094100	146399020	9280	9280	9280	9280	3
671	20230926	094000	146371180	9280	9280	9280	9280	50
672	20230926	093900	145907180	9220	9220	9220	9220	201
673	20230926	093800	144053960	9210	9240	9240	9210	220
674	20230926	093700	142026560	9280	9280	9280	9280	47
675	20230926	093600	141590400	9280	9280	9280	9280	0
676	20230926	093500	141590400	9280	9280	9280	9280	19
677	20230926	093400	141414080	9290	9290	9290	9220	206
678	20230926	093300	139513060	9260	9280	9290	9260	53
679	20230926	093200	139021250	9300	9300	9300	9300	10
680	20230926	093100	138928250	9280	9240	9300	9240	336
681	20230926	093000	135819340	9230	9280	9290	9230	474
682	20230926	092900	131431300	9250	9300	9300	9240	4
683	20230926	092800	131394210	9250	9280	9320	9250	1699
684	20230926	092700	115660100	9320	9290	9320	9290	244
685	20230926	092600	113393310	9290	9290	9290	9290	8
686	20230926	092500	113318990	9290	9330	9330	9290	12
687	20230926	092400	113207110	9320	9320	9320	9320	19
688	20230926	092300	113030030	9330	9300	9330	9300	2
689	20230926	092200	113011400	9310	9320	9320	9310	347
690	20230926	092100	109780770	9330	9330	9330	9330	1
691	20230926	092000	109771440	9340	9320	9340	9310	518
692	20230926	091900	104940900	9320	9270	9320	9270	1708
693	20230926	091800	89071970	9270	9290	9310	9270	440
694	20230926	091700	84989650	9310	9310	9310	9310	3
695	20230926	091600	84961720	9320	9300	9320	9300	437
696	20230926	091500	80895420	9310	9320	9320	9310	211
697	20230926	091400	78930000	9320	9310	9320	9300	393
698	20230926	091300	75273990	9310	9310	9310	9310	20
699	20230926	091200	75087790	9290	9300	9300	9290	1391
700	20230926	091100	62163210	9300	9290	9300	9290	501
701	20230926	091000	57508910	9290	9300	9300	9290	1101
702	20230926	090900	47280610	9330	9330	9330	9330	0
703	20230926	090800	47280610	9330	9330	9330	9330	0
704	20230926	090700	47280610	9330	9320	9330	9280	180
705	20230926	090600	45604060	9330	9300	9330	9280	178
706	20230926	090500	43951680	9270	9330	9360	9270	1277
707	20230926	090400	32066170	9360	9350	9360	9340	511
708	20230926	090300	27290020	9360	9360	9360	9360	387
709	20230926	090200	23667700	9430	9440	9440	9430	676
710	20230926	090100	17287420	9450	9340	9450	9340	180
711	20230926	090000	15597700	9340	9310	9340	9310	1374