KissMeData/354200/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205000	416330250	5880	5880	5880	5880	2172
3	20230927	204900	416330250	5880	5880	5880	5880	0
4	20230927	204800	416330250	5880	5880	5880	5880	0
5	20230927	204700	416330250	5880	5880	5880	5880	0
6	20230927	204600	416330250	5880	5880	5880	5880	0
7	20230927	204500	416330250	5880	5880	5880	5880	0
8	20230927	204400	416330250	5880	5880	5880	5880	0
9	20230927	204300	416330250	5880	5880	5880	5880	0
10	20230927	204200	416330250	5880	5880	5880	5880	0
11	20230927	204100	416330250	5880	5880	5880	5880	0
12	20230927	204000	416330250	5880	5880	5880	5880	0
13	20230927	203900	416330250	5880	5880	5880	5880	0
14	20230927	203800	416330250	5880	5880	5880	5880	0
15	20230927	203700	416330250	5880	5880	5880	5880	0
16	20230927	203600	416330250	5880	5880	5880	5880	0
17	20230927	203500	416330250	5880	5880	5880	5880	0
18	20230927	203400	416330250	5880	5880	5880	5880	0
19	20230927	203300	416330250	5880	5880	5880	5880	0
20	20230927	203200	416330250	5880	5880	5880	5880	0
21	20230927	203100	416330250	5880	5880	5880	5880	0
22	20230927	203000	416330250	5880	5880	5880	5880	0
23	20230927	202900	416330250	5880	5880	5880	5880	0
24	20230927	202800	416330250	5880	5880	5880	5880	0
25	20230927	202700	416330250	5880	5880	5880	5880	0
26	20230927	202600	416330250	5880	5880	5880	5880	0
27	20230927	202500	416330250	5880	5880	5880	5880	0
28	20230927	202400	416330250	5880	5880	5880	5880	0
29	20230927	202300	416330250	5880	5880	5880	5880	0
30	20230927	202200	416330250	5880	5880	5880	5880	0
31	20230927	202100	416330250	5880	5880	5880	5880	0
32	20230927	202000	416330250	5880	5880	5880	5880	2172
33	20230927	201900	416330250	5880	5880	5880	5880	0
34	20230927	201800	416330250	5880	5880	5880	5880	0
35	20230927	201700	416330250	5880	5880	5880	5880	0
36	20230927	201600	416330250	5880	5880	5880	5880	0
37	20230927	201500	416330250	5880	5880	5880	5880	0
38	20230927	201400	416330250	5880	5880	5880	5880	0
39	20230927	201300	416330250	5880	5880	5880	5880	0
40	20230927	201200	416330250	5880	5880	5880	5880	0
41	20230927	201100	416330250	5880	5880	5880	5880	0
42	20230927	201000	416330250	5880	5880	5880	5880	0
43	20230927	200900	416330250	5880	5880	5880	5880	0
44	20230927	200800	416330250	5880	5880	5880	5880	0
45	20230927	200700	416330250	5880	5880	5880	5880	0
46	20230927	200600	416330250	5880	5880	5880	5880	0
47	20230927	200500	416330250	5880	5880	5880	5880	0
48	20230927	200400	416330250	5880	5880	5880	5880	0
49	20230927	200300	416330250	5880	5880	5880	5880	0
50	20230927	200200	416330250	5880	5880	5880	5880	0
51	20230927	200100	416330250	5880	5880	5880	5880	0
52	20230927	200000	416330250	5880	5880	5880	5880	0
53	20230927	195900	416330250	5880	5880	5880	5880	0
54	20230927	195800	416330250	5880	5880	5880	5880	0
55	20230927	195700	416330250	5880	5880	5880	5880	0
56	20230927	195600	416330250	5880	5880	5880	5880	0
57	20230927	195500	416330250	5880	5880	5880	5880	0
58	20230927	195400	416330250	5880	5880	5880	5880	0
59	20230927	195300	416330250	5880	5880	5880	5880	0
60	20230927	195200	416330250	5880	5880	5880	5880	0
61	20230927	195100	416330250	5880	5880	5880	5880	0
62	20230927	195000	416330250	5880	5880	5880	5880	2172
63	20230927	194900	416330250	5880	5880	5880	5880	0
64	20230927	194800	416330250	5880	5880	5880	5880	0
65	20230927	194700	416330250	5880	5880	5880	5880	0
66	20230927	194600	416330250	5880	5880	5880	5880	0
67	20230927	194500	416330250	5880	5880	5880	5880	0
68	20230927	194400	416330250	5880	5880	5880	5880	0
69	20230927	194300	416330250	5880	5880	5880	5880	0
70	20230927	194200	416330250	5880	5880	5880	5880	0
71	20230927	194100	416330250	5880	5880	5880	5880	0
72	20230927	194000	416330250	5880	5880	5880	5880	0
73	20230927	193900	416330250	5880	5880	5880	5880	0
74	20230927	193800	416330250	5880	5880	5880	5880	0
75	20230927	193700	416330250	5880	5880	5880	5880	0
76	20230927	193600	416330250	5880	5880	5880	5880	0
77	20230927	193500	416330250	5880	5880	5880	5880	0
78	20230927	193400	416330250	5880	5880	5880	5880	0
79	20230927	193300	416330250	5880	5880	5880	5880	0
80	20230927	193200	416330250	5880	5880	5880	5880	0
81	20230927	193100	416330250	5880	5880	5880	5880	0
82	20230927	193000	416330250	5880	5880	5880	5880	0
83	20230927	192900	416330250	5880	5880	5880	5880	0
84	20230927	192800	416330250	5880	5880	5880	5880	0
85	20230927	192700	416330250	5880	5880	5880	5880	0
86	20230927	192600	416330250	5880	5880	5880	5880	0
87	20230927	192500	416330250	5880	5880	5880	5880	0
88	20230927	192400	416330250	5880	5880	5880	5880	0
89	20230927	192300	416330250	5880	5880	5880	5880	0
90	20230927	192200	416330250	5880	5880	5880	5880	0
91	20230927	192100	416330250	5880	5880	5880	5880	0
92	20230927	192000	416330250	5880	5880	5880	5880	2172
93	20230927	191900	416330250	5880	5880	5880	5880	0
94	20230927	191800	416330250	5880	5880	5880	5880	0
95	20230927	191700	416330250	5880	5880	5880	5880	0
96	20230927	191600	416330250	5880	5880	5880	5880	0
97	20230927	191500	416330250	5880	5880	5880	5880	0
98	20230927	191400	416330250	5880	5880	5880	5880	0
99	20230927	191300	416330250	5880	5880	5880	5880	0
100	20230927	191200	416330250	5880	5880	5880	5880	0
101	20230927	191100	416330250	5880	5880	5880	5880	0
102	20230927	191000	416330250	5880	5880	5880	5880	0
103	20230927	190900	416330250	5880	5880	5880	5880	0
104	20230927	190800	416330250	5880	5880	5880	5880	0
105	20230927	190700	416330250	5880	5880	5880	5880	0
106	20230927	190600	416330250	5880	5880	5880	5880	0
107	20230927	190500	416330250	5880	5880	5880	5880	0
108	20230927	190400	416330250	5880	5880	5880	5880	0
109	20230927	190300	416330250	5880	5880	5880	5880	0
110	20230927	190200	416330250	5880	5880	5880	5880	0
111	20230927	190100	416330250	5880	5880	5880	5880	0
112	20230927	190000	416330250	5880	5880	5880	5880	0
113	20230927	185900	416330250	5880	5880	5880	5880	0
114	20230927	185800	416330250	5880	5880	5880	5880	0
115	20230927	185700	416330250	5880	5880	5880	5880	0
116	20230927	185600	416330250	5880	5880	5880	5880	0
117	20230927	185500	416330250	5880	5880	5880	5880	0
118	20230927	185400	416330250	5880	5880	5880	5880	0
119	20230927	185300	416330250	5880	5880	5880	5880	0
120	20230927	185200	416330250	5880	5880	5880	5880	0
121	20230927	185100	416330250	5880	5880	5880	5880	0
122	20230927	185000	416330250	5880	5880	5880	5880	2172
123	20230927	184900	416330250	5880	5880	5880	5880	0
124	20230927	184800	416330250	5880	5880	5880	5880	0
125	20230927	184700	416330250	5880	5880	5880	5880	0
126	20230927	184600	416330250	5880	5880	5880	5880	0
127	20230927	184500	416330250	5880	5880	5880	5880	0
128	20230927	184400	416330250	5880	5880	5880	5880	0
129	20230927	184300	416330250	5880	5880	5880	5880	0
130	20230927	184200	416330250	5880	5880	5880	5880	0
131	20230927	184100	416330250	5880	5880	5880	5880	0
132	20230927	184000	416330250	5880	5880	5880	5880	0
133	20230927	183900	416330250	5880	5880	5880	5880	0
134	20230927	183800	416330250	5880	5880	5880	5880	0
135	20230927	183700	416330250	5880	5880	5880	5880	0
136	20230927	183600	416330250	5880	5880	5880	5880	0
137	20230927	183500	416330250	5880	5880	5880	5880	0
138	20230927	183400	416330250	5880	5880	5880	5880	0
139	20230927	183300	416330250	5880	5880	5880	5880	0
140	20230927	183200	416330250	5880	5880	5880	5880	0
141	20230927	183100	416330250	5880	5880	5880	5880	0
142	20230927	183000	416330250	5880	5880	5880	5880	0
143	20230927	182900	416330250	5880	5880	5880	5880	0
144	20230927	182800	416330250	5880	5880	5880	5880	0
145	20230927	182700	416330250	5880	5880	5880	5880	0
146	20230927	182600	416330250	5880	5880	5880	5880	0
147	20230927	182500	416330250	5880	5880	5880	5880	0
148	20230927	182400	416330250	5880	5880	5880	5880	0
149	20230927	182300	416330250	5880	5880	5880	5880	0
150	20230927	182200	416330250	5880	5880	5880	5880	0
151	20230927	182100	416330250	5880	5880	5880	5880	0
152	20230927	182000	416330250	5880	5880	5880	5880	2172
153	20230927	181900	416330250	5880	5880	5880	5880	0
154	20230927	181800	416330250	5880	5880	5880	5880	0
155	20230927	181700	416330250	5880	5880	5880	5880	0
156	20230927	181600	416330250	5880	5880	5880	5880	0
157	20230927	181500	416330250	5880	5880	5880	5880	0
158	20230927	181400	416330250	5880	5880	5880	5880	0
159	20230927	181300	416330250	5880	5880	5880	5880	0
160	20230927	181200	416330250	5880	5880	5880	5880	0
161	20230927	181100	416330250	5880	5880	5880	5880	0
162	20230927	181000	416330250	5880	5880	5880	5880	0
163	20230927	180900	416330250	5880	5880	5880	5880	0
164	20230927	180800	416330250	5880	5880	5880	5880	0
165	20230927	180700	416330250	5880	5880	5880	5880	0
166	20230927	180600	416330250	5880	5880	5880	5880	0
167	20230927	180500	416330250	5880	5880	5880	5880	0
168	20230927	180400	416330250	5880	5880	5880	5880	0
169	20230927	180300	416330250	5880	5880	5880	5880	0
170	20230927	180200	416330250	5880	5880	5880	5880	0
171	20230927	180100	416330250	5880	5880	5880	5880	0
172	20230927	180000	416330250	5880	5880	5880	5880	0
173	20230927	175900	416330250	5880	5880	5880	5880	0
174	20230927	175800	416330250	5880	5880	5880	5880	0
175	20230927	175700	416330250	5880	5880	5880	5880	0
176	20230927	175600	416330250	5880	5880	5880	5880	0
177	20230927	175500	416330250	5880	5880	5880	5880	0
178	20230927	175400	416330250	5880	5880	5880	5880	0
179	20230927	175300	416330250	5880	5880	5880	5880	0
180	20230927	175200	416330250	5880	5880	5880	5880	0
181	20230927	175100	416330250	5880	5880	5880	5880	0
182	20230927	175000	416330250	5880	5880	5880	5880	2172
183	20230927	174900	416330250	5880	5880	5880	5880	0
184	20230927	174800	416330250	5880	5880	5880	5880	0
185	20230927	174700	416330250	5880	5880	5880	5880	0
186	20230927	174600	416330250	5880	5880	5880	5880	0
187	20230927	174500	416330250	5880	5880	5880	5880	0
188	20230927	174400	416330250	5880	5880	5880	5880	0
189	20230927	174300	416330250	5880	5880	5880	5880	0
190	20230927	174200	416330250	5880	5880	5880	5880	0
191	20230927	174100	416330250	5880	5880	5880	5880	0
192	20230927	174000	416330250	5880	5880	5880	5880	0
193	20230927	173900	416330250	5880	5880	5880	5880	0
194	20230927	173800	416330250	5880	5880	5880	5880	0
195	20230927	173700	416330250	5880	5880	5880	5880	0
196	20230927	173600	416330250	5880	5880	5880	5880	0
197	20230927	173500	416330250	5880	5880	5880	5880	0
198	20230927	173400	416330250	5880	5880	5880	5880	0
199	20230927	173300	416330250	5880	5880	5880	5880	0
200	20230927	173200	416330250	5880	5880	5880	5880	0
201	20230927	173100	416330250	5880	5880	5880	5880	0
202	20230927	173000	416330250	5880	5880	5880	5880	0
203	20230927	172900	416330250	5880	5880	5880	5880	0
204	20230927	172800	416330250	5880	5880	5880	5880	0
205	20230927	172700	416330250	5880	5880	5880	5880	0
206	20230927	172600	416330250	5880	5880	5880	5880	0
207	20230927	172500	416330250	5880	5880	5880	5880	0
208	20230927	172400	416330250	5880	5880	5880	5880	0
209	20230927	172300	416330250	5880	5880	5880	5880	0
210	20230927	172200	416330250	5880	5880	5880	5880	0
211	20230927	172100	416330250	5880	5880	5880	5880	0
212	20230927	172000	416330250	5880	5880	5880	5880	2172
213	20230927	171900	416330250	5880	5880	5880	5880	0
214	20230927	171800	416330250	5880	5880	5880	5880	0
215	20230927	171700	416330250	5880	5880	5880	5880	0
216	20230927	171600	416330250	5880	5880	5880	5880	0
217	20230927	171500	416330250	5880	5880	5880	5880	0
218	20230927	171400	416330250	5880	5880	5880	5880	0
219	20230927	171300	416330250	5880	5880	5880	5880	0
220	20230927	171200	416330250	5880	5880	5880	5880	0
221	20230927	171100	416330250	5880	5880	5880	5880	0
222	20230927	171000	416330250	5880	5880	5880	5880	0
223	20230927	170900	416330250	5880	5880	5880	5880	0
224	20230927	170800	416330250	5880	5880	5880	5880	0
225	20230927	170700	416330250	5880	5880	5880	5880	0
226	20230927	170600	416330250	5880	5880	5880	5880	0
227	20230927	170500	416330250	5880	5880	5880	5880	0
228	20230927	170400	416330250	5880	5880	5880	5880	0
229	20230927	170300	416330250	5880	5880	5880	5880	0
230	20230927	170200	416330250	5880	5880	5880	5880	0
231	20230927	170100	416330250	5880	5880	5880	5880	0
232	20230927	170000	416330250	5880	5880	5880	5880	0
233	20230927	165900	416330250	5880	5880	5880	5880	0
234	20230927	165800	416330250	5880	5880	5880	5880	0
235	20230927	165700	416330250	5880	5880	5880	5880	0
236	20230927	165600	416330250	5880	5880	5880	5880	0
237	20230927	165500	416330250	5880	5880	5880	5880	0
238	20230927	165400	416330250	5880	5880	5880	5880	0
239	20230927	165300	416330250	5880	5880	5880	5880	0
240	20230927	165200	416330250	5880	5880	5880	5880	0
241	20230927	165100	416330250	5880	5880	5880	5880	0
242	20230927	165000	416330250	5880	5880	5880	5880	2172
243	20230927	164900	416330250	5880	5880	5880	5880	0
244	20230927	164800	416330250	5880	5880	5880	5880	0
245	20230927	164700	416330250	5880	5880	5880	5880	0
246	20230927	164600	416330250	5880	5880	5880	5880	0
247	20230927	164500	416330250	5880	5880	5880	5880	0
248	20230927	164400	416330250	5880	5880	5880	5880	0
249	20230927	164300	416330250	5880	5880	5880	5880	0
250	20230927	164200	416330250	5880	5880	5880	5880	0
251	20230927	164100	416330250	5880	5880	5880	5880	0
252	20230927	164000	416330250	5880	5880	5880	5880	0
253	20230927	163900	416330250	5880	5880	5880	5880	0
254	20230927	163800	416330250	5880	5880	5880	5880	0
255	20230927	163700	416330250	5880	5880	5880	5880	0
256	20230927	163600	416330250	5880	5880	5880	5880	0
257	20230927	163500	416330250	5880	5880	5880	5880	0
258	20230927	163400	416330250	5880	5880	5880	5880	0
259	20230927	163300	416330250	5880	5880	5880	5880	0
260	20230927	163200	416330250	5880	5880	5880	5880	0
261	20230927	163100	416330250	5880	5880	5880	5880	0
262	20230927	163000	416330250	5880	5880	5880	5880	0
263	20230927	162900	416330250	5880	5880	5880	5880	0
264	20230927	162800	416330250	5880	5880	5880	5880	0
265	20230927	162700	416330250	5880	5880	5880	5880	0
266	20230927	162600	416330250	5880	5880	5880	5880	0
267	20230927	162500	416330250	5880	5880	5880	5880	0
268	20230927	162400	416330250	5880	5880	5880	5880	0
269	20230927	162300	416330250	5880	5880	5880	5880	0
270	20230927	162200	416330250	5880	5880	5880	5880	0
271	20230927	162100	416330250	5880	5880	5880	5880	0
272	20230927	162000	416330250	5880	5880	5880	5880	2172
273	20230927	161900	416330250	5880	5880	5880	5880	0
274	20230927	161800	416330250	5880	5880	5880	5880	0
275	20230927	161700	416330250	5880	5880	5880	5880	0
276	20230927	161600	416330250	5880	5880	5880	5880	0
277	20230927	161500	416330250	5880	5880	5880	5880	0
278	20230927	161400	416330250	5880	5880	5880	5880	0
279	20230927	161300	416330250	5880	5880	5880	5880	0
280	20230927	161200	416330250	5880	5880	5880	5880	0
281	20230927	161100	416330250	5880	5880	5880	5880	0
282	20230927	161000	416330250	5880	5880	5880	5880	0
283	20230927	160900	416330250	5880	5880	5880	5880	0
284	20230927	160800	416330250	5880	5880	5880	5880	0
285	20230927	160700	416330250	5880	5880	5880	5880	0
286	20230927	160600	416330250	5880	5880	5880	5880	0
287	20230927	160500	416330250	5880	5880	5880	5880	0
288	20230927	160400	416330250	5880	5880	5880	5880	0
289	20230927	160300	416330250	5880	5880	5880	5880	0
290	20230927	160200	416330250	5880	5880	5880	5880	0
291	20230927	160100	416330250	5880	5880	5880	5880	0
292	20230927	160000	416330250	5880	5880	5880	5880	0
293	20230927	155900	416330250	5880	5880	5880	5880	0
294	20230927	155800	416330250	5880	5880	5880	5880	0
295	20230927	155700	416330250	5880	5880	5880	5880	0
296	20230927	155600	416330250	5880	5880	5880	5880	0
297	20230927	155500	416330250	5880	5880	5880	5880	0
298	20230927	155400	416330250	5880	5880	5880	5880	0
299	20230927	155300	416330250	5880	5880	5880	5880	0
300	20230927	155200	416330250	5880	5880	5880	5880	0
301	20230927	155100	416330250	5880	5880	5880	5880	0
302	20230927	155000	416330250	5880	5880	5880	5880	2172
303	20230927	154900	416330250	5880	5880	5880	5880	0
304	20230927	154800	416330250	5880	5880	5880	5880	0
305	20230927	154700	416330250	5880	5880	5880	5880	0
306	20230927	154600	416330250	5880	5880	5880	5880	0
307	20230927	154500	416330250	5880	5880	5880	5880	0
308	20230927	154400	416330250	5880	5880	5880	5880	0
309	20230927	154300	416330250	5880	5880	5880	5880	0
310	20230927	154200	416330250	5880	5880	5880	5880	0
311	20230927	154100	416330250	5880	5880	5880	5880	0
312	20230927	154000	416330250	5880	5880	5880	5880	0
313	20230927	153900	416330250	5880	5880	5880	5880	0
314	20230927	153800	416330250	5880	5880	5880	5880	0
315	20230927	153700	416330250	5880	5880	5880	5880	0
316	20230927	153600	416330250	5880	5880	5880	5880	0
317	20230927	153500	416330250	5880	5880	5880	5880	0
318	20230927	153400	416330250	5880	5880	5880	5880	0
319	20230927	153300	416330250	5880	5880	5880	5880	0
320	20230927	153200	416330250	5880	5880	5880	5880	0
321	20230927	153100	416330250	5880	5880	5880	5880	0
322	20230927	153000	416330250	5880	5880	5880	5880	2172
323	20230927	152900	403558890	5890	5890	5890	5890	0
324	20230927	152800	403558890	5890	5890	5890	5890	0
325	20230927	152700	403558890	5890	5890	5890	5890	0
326	20230927	152600	403558890	5890	5890	5890	5890	0
327	20230927	152500	403558890	5890	5890	5890	5890	0
328	20230927	152400	403558890	5890	5890	5890	5890	0
329	20230927	152300	403558890	5890	5890	5890	5890	0
330	20230927	152200	403558890	5890	5890	5890	5890	0
331	20230927	152100	403558890	5890	5890	5890	5890	0
332	20230927	152000	403558890	5890	5890	5890	5890	0
333	20230927	151900	403558890	5890	5900	5900	5890	1288
334	20230927	151800	395959780	5900	5900	5900	5900	111
335	20230927	151700	395304880	5930	5910	5930	5910	179
336	20230927	151600	394243780	5910	5910	5920	5910	109
337	20230927	151500	393599580	5900	5930	5930	5890	596
338	20230927	151400	390076870	5940	5930	5940	5920	229
339	20230927	151300	388720210	5940	5930	5940	5930	9
340	20230927	151200	388666830	5930	5940	5940	5930	12
341	20230927	151100	388595660	5940	5940	5940	5940	170
342	20230927	151000	387585860	5940	5940	5940	5940	3
343	20230927	150900	387568040	5920	5940	5940	5920	168
344	20230927	150800	386570750	5940	5940	5940	5940	0
345	20230927	150700	386570750	5940	5940	5940	5940	0
346	20230927	150600	386570750	5940	5940	5940	5940	0
347	20230927	150500	386570750	5940	5920	5940	5920	104
348	20230927	150400	385953050	5910	5930	5930	5910	305
349	20230927	150300	384147360	5930	5930	5930	5930	54
350	20230927	150200	383827140	5940	5940	5940	5940	3
351	20230927	150100	383809320	5940	5950	5950	5940	102
352	20230927	150000	383203430	5960	5960	5960	5960	0
353	20230927	145900	383203430	5960	5950	5960	5950	5
354	20230927	145800	383173670	5950	5960	5970	5920	37
355	20230927	145700	382954510	5950	5950	5950	5950	84
356	20230927	145600	382454710	5950	5950	5950	5950	101
357	20230927	145500	381853760	5930	5930	5930	5930	1
358	20230927	145400	381847830	5990	5930	5990	5930	2126
359	20230927	145300	369152730	5920	5920	5920	5920	227
360	20230927	145200	367808890	5910	5910	5910	5910	261
361	20230927	145100	366266380	5910	5910	5910	5910	10
362	20230927	145000	366207280	5920	5920	5920	5920	1
363	20230927	144900	366201360	5910	5900	5920	5900	20
364	20230927	144800	366083200	5900	5900	5900	5900	1
365	20230927	144700	366077300	5910	5910	5910	5910	4
366	20230927	144600	366053660	5910	5910	5910	5910	0
367	20230927	144500	366053660	5910	5910	5910	5910	0
368	20230927	144400	366053660	5910	5910	5910	5910	0
369	20230927	144300	366053660	5910	5910	5910	5910	0
370	20230927	144200	366053660	5910	5910	5910	5900	299
371	20230927	144100	364289040	5900	5900	5900	5900	130
372	20230927	144000	363522040	5900	5920	5920	5900	34
373	20230927	143900	363321420	5900	5900	5900	5900	33
374	20230927	143800	363126720	5920	5920	5920	5920	1
375	20230927	143700	363120800	5920	5920	5920	5920	90
376	20230927	143600	362588000	5920	5920	5920	5920	0
377	20230927	143500	362588000	5920	5920	5920	5920	0
378	20230927	143400	362588000	5920	5920	5920	5920	1
379	20230927	143300	362582080	5910	5910	5910	5910	22
380	20230927	143200	362452060	5910	5910	5910	5910	1
381	20230927	143100	362446150	5910	5910	5910	5910	0
382	20230927	143000	362446150	5910	5910	5910	5910	40
383	20230927	142900	362209750	5910	5910	5910	5910	100
384	20230927	142800	361618750	5910	5910	5910	5910	100
385	20230927	142700	361027750	5910	5910	5910	5910	1457
386	20230927	142600	352416880	5910	5910	5910	5910	20
387	20230927	142500	352298680	5910	5900	5910	5890	176
388	20230927	142400	351261820	5910	5910	5910	5910	10
389	20230927	142300	351202720	5910	5910	5910	5910	0
390	20230927	142200	351202720	5910	5910	5910	5910	13
391	20230927	142100	351125890	5910	5910	5910	5910	0
392	20230927	142000	351125890	5910	5890	5910	5890	84
393	20230927	141900	350631110	5890	5890	5890	5890	10
394	20230927	141800	350572210	5890	5890	5890	5890	1
395	20230927	141700	350566320	5870	5880	5880	5870	10
396	20230927	141600	350507560	5890	5890	5890	5890	10
397	20230927	141500	350448660	5890	5890	5900	5890	7
398	20230927	141400	350407420	5870	5870	5870	5870	0
399	20230927	141300	350407420	5870	5900	5900	5870	171
400	20230927	141200	349398550	5910	5900	5910	5900	20
401	20230927	141100	349280360	5910	5900	5910	5900	32
402	20230927	141000	349091500	5910	5880	5910	5880	706
403	20230927	140900	344933010	5870	5870	5870	5870	19
404	20230927	140800	344821480	5870	5870	5870	5870	13
405	20230927	140700	344745170	5890	5870	5890	5870	9
406	20230927	140600	344692320	5890	5890	5890	5890	1
407	20230927	140500	344686430	5890	5890	5890	5870	2062
408	20230927	140400	332569090	5920	5920	5920	5920	0
409	20230927	140300	332569090	5920	5920	5920	5920	0
410	20230927	140200	332569090	5920	5920	5920	5920	0
411	20230927	140100	332569090	5920	5920	5920	5920	92
412	20230927	140000	332024450	5920	5900	5920	5890	54
413	20230927	135900	331705310	5920	5930	5930	5920	186
414	20230927	135800	330602630	5930	5970	5980	5930	337
415	20230927	135700	328591250	5980	5930	5990	5930	2449
416	20230927	135600	313941090	5930	5910	5980	5910	2234
417	20230927	135500	300661490	5900	5900	5900	5900	5
418	20230927	135400	300631990	5900	5890	5910	5890	495
419	20230927	135300	297711570	5890	5870	5890	5870	353
420	20230927	135200	295638310	5870	5870	5870	5870	130
421	20230927	135100	294875210	5870	5870	5870	5870	0
422	20230927	135000	294875210	5870	5840	5870	5840	2561
423	20230927	134900	279875650	5840	5840	5840	5840	2
424	20230927	134800	279863970	5840	5840	5840	5840	0
425	20230927	134700	279863970	5840	5840	5840	5840	0
426	20230927	134600	279863970	5840	5840	5840	5840	0
427	20230927	134500	279863970	5840	5830	5840	5830	501
428	20230927	134400	276943130	5830	5830	5830	5830	300
429	20230927	134300	275194130	5820	5820	5820	5820	0
430	20230927	134200	275194130	5820	5820	5820	5820	5
431	20230927	134100	275165030	5830	5830	5830	5830	0
432	20230927	134000	275165030	5830	5830	5830	5830	53
433	20230927	133900	274856040	5830	5820	5830	5820	36
434	20230927	133800	274646510	5820	5830	5830	5820	46
435	20230927	133700	274378770	5830	5830	5830	5830	0
436	20230927	133600	274378770	5830	5830	5830	5830	10
437	20230927	133500	274320470	5830	5830	5830	5830	0
438	20230927	133400	274320470	5830	5830	5830	5830	30
439	20230927	133300	274145570	5830	5830	5830	5830	20
440	20230927	133200	274028970	5830	5830	5830	5830	0
441	20230927	133100	274028970	5830	5830	5830	5830	0
442	20230927	133000	274028970	5830	5830	5830	5830	0
443	20230927	132900	274028970	5830	5830	5830	5830	10
444	20230927	132800	273970670	5830	5830	5830	5830	0
445	20230927	132700	273970670	5830	5830	5830	5830	0
446	20230927	132600	273970670	5830	5830	5830	5830	210
447	20230927	132500	272746370	5840	5880	5880	5840	669
448	20230927	132400	268835500	5880	5880	5880	5880	14
449	20230927	132300	268753180	5870	5860	5870	5860	35
450	20230927	132200	268547900	5860	5860	5860	5860	6
451	20230927	132100	268512740	5850	5850	5850	5850	0
452	20230927	132000	268512740	5850	5850	5850	5850	6
453	20230927	131900	268477640	5850	5840	5850	5840	70
454	20230927	131800	268068600	5850	5850	5850	5850	50
455	20230927	131700	267776100	5850	5850	5850	5850	51
456	20230927	131600	267477750	5840	5850	5850	5840	182
457	20230927	131500	266414860	5840	5840	5840	5840	10
458	20230927	131400	266356460	5860	5860	5860	5860	0
459	20230927	131300	266356460	5860	5860	5860	5860	0
460	20230927	131200	266356460	5860	5860	5860	5860	0
461	20230927	131100	266356460	5860	5860	5860	5860	0
462	20230927	131000	266356460	5860	5860	5860	5860	1
463	20230927	130900	266350600	5860	5860	5860	5860	0
464	20230927	130800	266350600	5860	5860	5860	5860	85
465	20230927	130700	265852500	5860	5860	5860	5860	0
466	20230927	130600	265852500	5860	5860	5860	5860	0
467	20230927	130500	265852500	5860	5860	5860	5860	0
468	20230927	130400	265852500	5860	5860	5860	5860	0
469	20230927	130300	265852500	5860	5860	5860	5860	0
470	20230927	130200	265852500	5860	5860	5860	5860	0
471	20230927	130100	265852500	5860	5860	5860	5860	1
472	20230927	130000	265846640	5820	5820	5820	5820	0
473	20230927	125900	265846640	5820	5840	5840	5820	20
474	20230927	125800	265730040	5860	5860	5860	5850	19
475	20230927	125700	265618780	5870	5860	5870	5860	2
476	20230927	125600	265607050	5850	5850	5850	5850	34
477	20230927	125500	265408150	5850	5850	5850	5850	3
478	20230927	125400	265390600	5820	5810	5820	5810	36
479	20230927	125300	265181420	5820	5840	5840	5820	114
480	20230927	125200	264515840	5850	5850	5850	5850	6
481	20230927	125100	264480740	5850	5850	5850	5850	0
482	20230927	125000	264480740	5850	5850	5850	5800	76
483	20230927	124900	264038910	5840	5840	5840	5840	0
484	20230927	124800	264038910	5840	5840	5840	5840	0
485	20230927	124700	264038910	5840	5840	5840	5840	21
486	20230927	124600	263916270	5840	5840	5840	5840	5
487	20230927	124500	263887070	5840	5840	5840	5840	0
488	20230927	124400	263887070	5840	5840	5840	5840	7
489	20230927	124300	263846190	5840	5840	5840	5840	25
490	20230927	124200	263700190	5840	5840	5840	5840	0
491	20230927	124100	263700190	5840	5830	5840	5830	27
492	20230927	124000	263542570	5820	5840	5840	5820	23
493	20230927	123900	263408310	5840	5840	5840	5840	40
494	20230927	123800	263174710	5840	5840	5840	5840	0
495	20230927	123700	263174710	5840	5840	5840	5840	5
496	20230927	123600	263145510	5840	5840	5840	5840	100
497	20230927	123500	262561510	5840	5820	5840	5820	3
498	20230927	123400	262544030	5830	5830	5830	5830	60
499	20230927	123300	262194230	5830	5830	5830	5830	0
500	20230927	123200	262194230	5830	5830	5830	5830	0
501	20230927	123100	262194230	5830	5830	5830	5830	1
502	20230927	123000	262188400	5840	5840	5840	5840	0
503	20230927	122900	262188400	5840	5840	5840	5840	0
504	20230927	122800	262188400	5840	5840	5840	5840	0
505	20230927	122700	262188400	5840	5840	5840	5830	5
506	20230927	122600	262159230	5830	5810	5840	5790	43
507	20230927	122500	261909800	5790	5790	5790	5790	50
508	20230927	122400	261620300	5840	5840	5840	5840	0
509	20230927	122300	261620300	5840	5840	5840	5840	0
510	20230927	122200	261620300	5840	5840	5840	5840	0
511	20230927	122100	261620300	5840	5840	5840	5840	0
512	20230927	122000	261620300	5840	5810	5840	5810	5
513	20230927	121900	261591170	5780	5790	5790	5780	258
514	20230927	121800	260097480	5810	5810	5810	5810	11
515	20230927	121700	260033570	5830	5830	5830	5830	0
516	20230927	121600	260033570	5830	5820	5830	5790	194
517	20230927	121500	258909530	5820	5820	5820	5820	0
518	20230927	121400	258909530	5820	5820	5820	5820	15
519	20230927	121300	258822230	5820	5820	5820	5820	0
520	20230927	121200	258822230	5820	5820	5820	5820	100
521	20230927	121100	258240230	5820	5820	5820	5820	2
522	20230927	121000	258228590	5820	5820	5820	5820	0
523	20230927	120900	258228590	5820	5820	5820	5820	0
524	20230927	120800	258228590	5820	5800	5820	5790	111
525	20230927	120700	257585750	5820	5820	5820	5820	0
526	20230927	120600	257585750	5820	5800	5820	5800	165
527	20230927	120500	256628730	5820	5820	5820	5810	1846
528	20230927	120400	245885870	5820	5820	5820	5820	0
529	20230927	120300	245885870	5820	5810	5820	5800	111
530	20230927	120200	245240970	5810	5810	5810	5810	500
531	20230927	120100	242335970	5810	5810	5810	5810	0
532	20230927	120000	242335970	5810	5810	5810	5800	15
533	20230927	115900	242248920	5810	5810	5810	5810	0
534	20230927	115800	242248920	5810	5810	5810	5810	0
535	20230927	115700	242248920	5810	5810	5810	5810	0
536	20230927	115600	242248920	5810	5810	5810	5810	1
537	20230927	115500	242243110	5810	5810	5810	5810	0
538	20230927	115400	242243110	5810	5810	5810	5810	10
539	20230927	115300	242185010	5810	5810	5810	5810	0
540	20230927	115200	242185010	5810	5810	5810	5790	3
541	20230927	115100	242167600	5810	5810	5810	5810	0
542	20230927	115000	242167600	5810	5810	5810	5810	0
543	20230927	114900	242167600	5810	5810	5810	5810	0
544	20230927	114800	242167600	5810	5790	5810	5790	151
545	20230927	114700	241293290	5810	5810	5810	5810	0
546	20230927	114600	241293290	5810	5810	5810	5810	0
547	20230927	114500	241293290	5810	5800	5810	5790	76
548	20230927	114400	240853030	5810	5810	5810	5810	5
549	20230927	114300	240823980	5810	5810	5810	5810	0
550	20230927	114200	240823980	5810	5800	5810	5800	34
551	20230927	114100	240626770	5810	5810	5810	5810	0
552	20230927	114000	240626770	5810	5810	5810	5810	0
553	20230927	113900	240626770	5810	5810	5810	5810	0
554	20230927	113800	240626770	5810	5810	5810	5790	203
555	20230927	113700	239450780	5810	5810	5810	5810	0
556	20230927	113600	239450780	5810	5810	5810	5810	2
557	20230927	113500	239439160	5790	5790	5790	5790	0
558	20230927	113400	239439160	5790	5790	5790	5790	176
559	20230927	113300	238420120	5810	5790	5810	5790	283
560	20230927	113200	236781530	5800	5800	5800	5800	20
561	20230927	113100	236665530	5820	5820	5820	5820	0
562	20230927	113000	236665530	5820	5820	5820	5820	1
563	20230927	112900	236659710	5800	5820	5820	5800	2
564	20230927	112800	236648090	5820	5820	5820	5820	0
565	20230927	112700	236648090	5820	5800	5820	5800	37
566	20230927	112600	236433450	5810	5800	5820	5800	1107
567	20230927	112500	230012580	5810	5820	5820	5810	21
568	20230927	112400	229890470	5820	5820	5820	5810	22
569	20230927	112300	229762530	5820	5820	5820	5820	12
570	20230927	112200	229692690	5820	5820	5820	5820	0
571	20230927	112100	229692690	5820	5810	5820	5810	7
572	20230927	112000	229652010	5830	5830	5840	5830	56
573	20230927	111900	229325490	5840	5820	5840	5820	156
574	20230927	111800	228417550	5820	5820	5820	5820	1
575	20230927	111700	228411730	5810	5810	5810	5810	6
576	20230927	111600	228376870	5820	5820	5820	5820	0
577	20230927	111500	228376870	5820	5810	5820	5800	175
578	20230927	111400	227361820	5830	5830	5830	5830	0
579	20230927	111300	227361820	5830	5830	5830	5810	161
580	20230927	111200	226425190	5830	5830	5830	5830	0
581	20230927	111100	226425190	5830	5830	5830	5830	0
582	20230927	111000	226425190	5830	5830	5830	5830	0
583	20230927	110900	226425190	5830	5810	5830	5810	693
584	20230927	110800	222398840	5850	5840	5850	5820	944
585	20230927	110700	216902880	5840	5840	5840	5840	146
586	20230927	110600	216050240	5850	5860	5860	5850	1364
587	20230927	110500	208069990	5880	5880	5880	5880	0
588	20230927	110400	208069990	5880	5880	5880	5880	0
589	20230927	110300	208069990	5880	5880	5880	5880	6
590	20230927	110200	208034710	5870	5870	5870	5870	22
591	20230927	110100	207905570	5870	5870	5870	5870	0
592	20230927	110000	207905570	5870	5870	5870	5870	0
593	20230927	105900	207905570	5870	5880	5880	5870	752
594	20230927	105800	203490240	5870	5870	5870	5870	320
595	20230927	105700	201611840	5860	5860	5860	5860	22
596	20230927	105600	201482920	5870	5870	5870	5870	0
597	20230927	105500	201482920	5870	5870	5870	5870	4
598	20230927	105400	201459440	5870	5870	5870	5870	5
599	20230927	105300	201430090	5870	5870	5870	5860	36
600	20230927	105200	201218780	5860	5860	5860	5860	100
601	20230927	105100	200632780	5870	5860	5870	5860	101
602	20230927	105000	200040910	5860	5870	5870	5860	499
603	20230927	104900	197116650	5870	5870	5870	5870	2
604	20230927	104800	197104910	5870	5870	5870	5870	10
605	20230927	104700	197046210	5870	5870	5870	5870	102
606	20230927	104600	196447470	5860	5860	5860	5860	100
607	20230927	104500	195861470	5850	5850	5860	5850	451
608	20230927	104400	193223110	5850	5850	5850	5850	1
609	20230927	104300	193217260	5840	5840	5840	5840	0
610	20230927	104200	193217260	5840	5850	5850	5840	199
611	20230927	104100	192053580	5850	5870	5870	5850	323
612	20230927	104000	190163630	5870	5880	5880	5860	573
613	20230927	103900	186799000	5880	5880	5880	5880	76
614	20230927	103800	186352120	5880	5880	5880	5880	86
615	20230927	103700	185846440	5880	5880	5880	5880	85
616	20230927	103600	185346640	5880	5880	5880	5870	247
617	20230927	103500	183895940	5880	5880	5890	5870	45
618	20230927	103400	183631340	5880	5860	5880	5860	407
619	20230927	103300	181241710	5860	5860	5860	5860	5
620	20230927	103200	181212410	5860	5850	5860	5850	706
621	20230927	103100	177082300	5850	5830	5850	5820	254
622	20230927	103000	175603000	5820	5820	5830	5820	309
623	20230927	102900	173802820	5820	5830	5840	5810	401
624	20230927	102800	171472380	5830	5830	5830	5830	125
625	20230927	102700	170743630	5830	5830	5830	5830	160
626	20230927	102600	169810830	5830	5830	5830	5830	19
627	20230927	102500	169700060	5830	5820	5830	5820	11
628	20230927	102400	169635990	5830	5830	5830	5830	210
629	20230927	102300	168411690	5840	5840	5840	5840	0
630	20230927	102200	168411690	5840	5820	5840	5820	178
631	20230927	102100	167375310	5820	5830	5840	5820	231
632	20230927	102000	166026450	5840	5830	5840	5830	20
633	20230927	101900	165909800	5840	5800	5840	5800	412
634	20230927	101800	163514120	5820	5820	5820	5820	0
635	20230927	101700	163514120	5820	5820	5820	5820	0
636	20230927	101600	163514120	5820	5810	5820	5790	101
637	20230927	101500	162928330	5820	5820	5820	5820	0
638	20230927	101400	162928330	5820	5820	5820	5820	0
639	20230927	101300	162928330	5820	5800	5820	5800	201
640	20230927	101200	161762510	5820	5820	5820	5820	6
641	20230927	101100	161727590	5800	5800	5800	5800	2
642	20230927	101000	161715990	5820	5820	5820	5820	3
643	20230927	100900	161698530	5830	5810	5830	5810	144
644	20230927	100800	160861870	5810	5810	5810	5800	132
645	20230927	100700	160095750	5800	5810	5810	5800	129
646	20230927	100600	159347260	5840	5840	5840	5840	1
647	20230927	100500	159341420	5850	5850	5850	5850	12
648	20230927	100400	159271220	5850	5850	5850	5850	37
649	20230927	100300	159054770	5850	5850	5850	5850	6
650	20230927	100200	159019670	5860	5840	5860	5840	123
651	20230927	100100	158301310	5850	5830	5850	5830	594
652	20230927	100000	154832390	5840	5810	5840	5800	471
653	20230927	095900	152098540	5850	5840	5850	5840	210
654	20230927	095800	150872070	5830	5830	5830	5830	50
655	20230927	095700	150580570	5830	5810	5840	5810	546
656	20230927	095600	147403070	5820	5820	5820	5820	12
657	20230927	095500	147333230	5820	5820	5820	5820	0
658	20230927	095400	147333230	5820	5820	5820	5820	0
659	20230927	095300	147333230	5820	5820	5820	5820	1
660	20230927	095200	147327410	5800	5800	5800	5800	20
661	20230927	095100	147211410	5820	5810	5820	5810	4
662	20230927	095000	147188160	5820	5820	5820	5820	0
663	20230927	094900	147188160	5820	5820	5820	5780	85
664	20230927	094800	146696350	5800	5800	5800	5800	11
665	20230927	094700	146632550	5800	5820	5820	5800	13
666	20230927	094600	146557090	5840	5820	5840	5820	219
667	20230927	094500	145282490	5820	5820	5820	5820	0
668	20230927	094400	145282490	5820	5820	5820	5820	0
669	20230927	094300	145282490	5820	5820	5820	5820	0
670	20230927	094200	145282490	5820	5830	5850	5780	2312
671	20230927	094100	131916400	5850	5830	5850	5830	743
672	20230927	094000	127577390	5840	5830	5840	5830	55
673	20230927	093900	127256730	5840	5840	5840	5840	0
674	20230927	093800	127256730	5840	5830	5840	5830	449
675	20230927	093700	124637740	5830	5810	5830	5810	1039
676	20230927	093600	118593610	5810	5800	5810	5800	16
677	20230927	093500	118500800	5790	5800	5810	5790	94
678	20230927	093400	117955800	5820	5820	5820	5790	133
679	20230927	093300	117182250	5800	5820	5820	5800	300
680	20230927	093200	115438250	5820	5820	5820	5820	0
681	20230927	093100	115438250	5820	5820	5830	5820	5
682	20230927	093000	115409140	5830	5820	5830	5820	85
683	20230927	092900	114913690	5830	5830	5830	5830	0
684	20230927	092800	114913690	5830	5830	5830	5830	0
685	20230927	092700	114913690	5830	5800	5830	5800	202
686	20230927	092600	113742060	5830	5830	5830	5830	0
687	20230927	092500	113742060	5830	5790	5830	5790	101
688	20230927	092400	113157230	5790	5830	5830	5790	3
689	20230927	092300	113139820	5800	5800	5800	5800	174
690	20230927	092200	112130620	5820	5830	5840	5800	614
691	20230927	092100	108560320	5830	5830	5830	5830	2
692	20230927	092000	108548660	5840	5800	5840	5800	342
693	20230927	091900	106553920	5800	5800	5800	5790	940
694	20230927	091800	101105840	5820	5820	5820	5820	11
695	20230927	091700	101041820	5820	5830	5840	5820	1458
696	20230927	091600	92553180	5840	5850	5850	5830	412
697	20230927	091500	90149790	5860	5820	5860	5820	529
698	20230927	091400	87060000	5830	5810	5830	5810	813
699	20230927	091300	82333150	5810	5800	5810	5800	301
700	20230927	091200	80587340	5800	5800	5800	5800	30
701	20230927	091100	80413340	5820	5790	5820	5760	614
702	20230927	091000	76868400	5790	5800	5820	5790	524
703	20230927	090900	73831610	5780	5750	5800	5740	2501
704	20230927	090800	59425160	5750	5750	5750	5690	2508
705	20230927	090700	45119970	5760	5770	5770	5700	2166
706	20230927	090600	32735700	5770	5770	5770	5760	267
707	20230927	090500	31197500	5770	5780	5790	5750	470
708	20230927	090400	28491740	5790	5790	5790	5760	10
709	20230927	090300	28433920	5740	5770	5780	5740	1415
710	20230927	090200	20280150	5780	5830	5830	5780	1575
711	20230927	090100	11175760	5830	5790	5840	5790	212
712	20230927	090000	9947420	5870	5800	5870	5800	1710