KissMeData/137950/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201700	736245350	7380	7380	7380	7380	5402
3	20230922	201600	736245350	7380	7380	7380	7380	0
4	20230922	201500	736245350	7380	7380	7380	7380	0
5	20230922	201400	736245350	7380	7380	7380	7380	0
6	20230922	201300	736245350	7380	7380	7380	7380	0
7	20230922	201200	736245350	7380	7380	7380	7380	0
8	20230922	201100	736245350	7380	7380	7380	7380	0
9	20230922	201000	736245350	7380	7380	7380	7380	0
10	20230922	200900	736245350	7380	7380	7380	7380	0
11	20230922	200800	736245350	7380	7380	7380	7380	0
12	20230922	200700	736245350	7380	7380	7380	7380	0
13	20230922	200600	736245350	7380	7380	7380	7380	0
14	20230922	200500	736245350	7380	7380	7380	7380	0
15	20230922	200400	736245350	7380	7380	7380	7380	0
16	20230922	200300	736245350	7380	7380	7380	7380	0
17	20230922	200200	736245350	7380	7380	7380	7380	0
18	20230922	200100	736245350	7380	7380	7380	7380	0
19	20230922	200000	736245350	7380	7380	7380	7380	0
20	20230922	195900	736245350	7380	7380	7380	7380	0
21	20230922	195800	736245350	7380	7380	7380	7380	0
22	20230922	195700	736245350	7380	7380	7380	7380	0
23	20230922	195600	736245350	7380	7380	7380	7380	0
24	20230922	195500	736245350	7380	7380	7380	7380	0
25	20230922	195400	736245350	7380	7380	7380	7380	0
26	20230922	195300	736245350	7380	7380	7380	7380	0
27	20230922	195200	736245350	7380	7380	7380	7380	0
28	20230922	195100	736245350	7380	7380	7380	7380	0
29	20230922	195000	736245350	7380	7380	7380	7380	0
30	20230922	194900	736245350	7380	7380	7380	7380	0
31	20230922	194800	736245350	7380	7380	7380	7380	0
32	20230922	194700	736245350	7380	7380	7380	7380	5402
33	20230922	194600	736245350	7380	7380	7380	7380	0
34	20230922	194500	736245350	7380	7380	7380	7380	0
35	20230922	194400	736245350	7380	7380	7380	7380	0
36	20230922	194300	736245350	7380	7380	7380	7380	0
37	20230922	194200	736245350	7380	7380	7380	7380	0
38	20230922	194100	736245350	7380	7380	7380	7380	0
39	20230922	194000	736245350	7380	7380	7380	7380	0
40	20230922	193900	736245350	7380	7380	7380	7380	0
41	20230922	193800	736245350	7380	7380	7380	7380	0
42	20230922	193700	736245350	7380	7380	7380	7380	0
43	20230922	193600	736245350	7380	7380	7380	7380	0
44	20230922	193500	736245350	7380	7380	7380	7380	0
45	20230922	193400	736245350	7380	7380	7380	7380	0
46	20230922	193300	736245350	7380	7380	7380	7380	0
47	20230922	193200	736245350	7380	7380	7380	7380	0
48	20230922	193100	736245350	7380	7380	7380	7380	0
49	20230922	193000	736245350	7380	7380	7380	7380	0
50	20230922	192900	736245350	7380	7380	7380	7380	0
51	20230922	192800	736245350	7380	7380	7380	7380	0
52	20230922	192700	736245350	7380	7380	7380	7380	0
53	20230922	192600	736245350	7380	7380	7380	7380	0
54	20230922	192500	736245350	7380	7380	7380	7380	0
55	20230922	192400	736245350	7380	7380	7380	7380	0
56	20230922	192300	736245350	7380	7380	7380	7380	0
57	20230922	192200	736245350	7380	7380	7380	7380	0
58	20230922	192100	736245350	7380	7380	7380	7380	0
59	20230922	192000	736245350	7380	7380	7380	7380	0
60	20230922	191900	736245350	7380	7380	7380	7380	0
61	20230922	191800	736245350	7380	7380	7380	7380	0
62	20230922	191700	736245350	7380	7380	7380	7380	5402
63	20230922	191600	736245350	7380	7380	7380	7380	0
64	20230922	191500	736245350	7380	7380	7380	7380	0
65	20230922	191400	736245350	7380	7380	7380	7380	0
66	20230922	191300	736245350	7380	7380	7380	7380	0
67	20230922	191200	736245350	7380	7380	7380	7380	0
68	20230922	191100	736245350	7380	7380	7380	7380	0
69	20230922	191000	736245350	7380	7380	7380	7380	0
70	20230922	190900	736245350	7380	7380	7380	7380	0
71	20230922	190800	736245350	7380	7380	7380	7380	0
72	20230922	190700	736245350	7380	7380	7380	7380	0
73	20230922	190600	736245350	7380	7380	7380	7380	0
74	20230922	190500	736245350	7380	7380	7380	7380	0
75	20230922	190400	736245350	7380	7380	7380	7380	0
76	20230922	190300	736245350	7380	7380	7380	7380	0
77	20230922	190200	736245350	7380	7380	7380	7380	0
78	20230922	190100	736245350	7380	7380	7380	7380	0
79	20230922	190000	736245350	7380	7380	7380	7380	0
80	20230922	185900	736245350	7380	7380	7380	7380	0
81	20230922	185800	736245350	7380	7380	7380	7380	0
82	20230922	185700	736245350	7380	7380	7380	7380	0
83	20230922	185600	736245350	7380	7380	7380	7380	0
84	20230922	185500	736245350	7380	7380	7380	7380	0
85	20230922	185400	736245350	7380	7380	7380	7380	0
86	20230922	185300	736245350	7380	7380	7380	7380	0
87	20230922	185200	736245350	7380	7380	7380	7380	0
88	20230922	185100	736245350	7380	7380	7380	7380	0
89	20230922	185000	736245350	7380	7380	7380	7380	0
90	20230922	184900	736245350	7380	7380	7380	7380	0
91	20230922	184800	736245350	7380	7380	7380	7380	0
92	20230922	184700	736245350	7380	7380	7380	7380	5402
93	20230922	184600	736245350	7380	7380	7380	7380	0
94	20230922	184500	736245350	7380	7380	7380	7380	0
95	20230922	184400	736245350	7380	7380	7380	7380	0
96	20230922	184300	736245350	7380	7380	7380	7380	0
97	20230922	184200	736245350	7380	7380	7380	7380	0
98	20230922	184100	736245350	7380	7380	7380	7380	0
99	20230922	184000	736245350	7380	7380	7380	7380	0
100	20230922	183900	736245350	7380	7380	7380	7380	0
101	20230922	183800	736245350	7380	7380	7380	7380	0
102	20230922	183700	736245350	7380	7380	7380	7380	0
103	20230922	183600	736245350	7380	7380	7380	7380	0
104	20230922	183500	736245350	7380	7380	7380	7380	0
105	20230922	183400	736245350	7380	7380	7380	7380	0
106	20230922	183300	736245350	7380	7380	7380	7380	0
107	20230922	183200	736245350	7380	7380	7380	7380	0
108	20230922	183100	736245350	7380	7380	7380	7380	0
109	20230922	183000	736245350	7380	7380	7380	7380	0
110	20230922	182900	736245350	7380	7380	7380	7380	0
111	20230922	182800	736245350	7380	7380	7380	7380	0
112	20230922	182700	736245350	7380	7380	7380	7380	0
113	20230922	182600	736245350	7380	7380	7380	7380	0
114	20230922	182500	736245350	7380	7380	7380	7380	0
115	20230922	182400	736245350	7380	7380	7380	7380	0
116	20230922	182300	736245350	7380	7380	7380	7380	0
117	20230922	182200	736245350	7380	7380	7380	7380	0
118	20230922	182100	736245350	7380	7380	7380	7380	0
119	20230922	182000	736245350	7380	7380	7380	7380	0
120	20230922	181900	736245350	7380	7380	7380	7380	0
121	20230922	181800	736245350	7380	7380	7380	7380	0
122	20230922	181700	736245350	7380	7380	7380	7380	5402
123	20230922	181600	736245350	7380	7380	7380	7380	0
124	20230922	181500	736245350	7380	7380	7380	7380	0
125	20230922	181400	736245350	7380	7380	7380	7380	0
126	20230922	181300	736245350	7380	7380	7380	7380	0
127	20230922	181200	736245350	7380	7380	7380	7380	0
128	20230922	181100	736245350	7380	7380	7380	7380	0
129	20230922	181000	736245350	7380	7380	7380	7380	0
130	20230922	180900	736245350	7380	7380	7380	7380	0
131	20230922	180800	736245350	7380	7380	7380	7380	0
132	20230922	180700	736245350	7380	7380	7380	7380	0
133	20230922	180600	736245350	7380	7380	7380	7380	0
134	20230922	180500	736245350	7380	7380	7380	7380	0
135	20230922	180400	736245350	7380	7380	7380	7380	0
136	20230922	180300	736245350	7380	7380	7380	7380	0
137	20230922	180200	736245350	7380	7380	7380	7380	0
138	20230922	180100	736245350	7380	7380	7380	7380	0
139	20230922	180000	736245350	7380	7380	7380	7380	0
140	20230922	175900	736245350	7380	7380	7380	7380	0
141	20230922	175800	736245350	7380	7380	7380	7380	0
142	20230922	175700	736245350	7380	7380	7380	7380	0
143	20230922	175600	736245350	7380	7380	7380	7380	0
144	20230922	175500	736245350	7380	7380	7380	7380	0
145	20230922	175400	736245350	7380	7380	7380	7380	0
146	20230922	175300	736245350	7380	7380	7380	7380	0
147	20230922	175200	736245350	7380	7380	7380	7380	0
148	20230922	175100	736245350	7380	7380	7380	7380	0
149	20230922	175000	736245350	7380	7380	7380	7380	0
150	20230922	174900	736245350	7380	7380	7380	7380	0
151	20230922	174800	736245350	7380	7380	7380	7380	0
152	20230922	174700	736245350	7380	7380	7380	7380	5402
153	20230922	174600	736245350	7380	7380	7380	7380	0
154	20230922	174500	736245350	7380	7380	7380	7380	0
155	20230922	174400	736245350	7380	7380	7380	7380	0
156	20230922	174300	736245350	7380	7380	7380	7380	0
157	20230922	174200	736245350	7380	7380	7380	7380	0
158	20230922	174100	736245350	7380	7380	7380	7380	0
159	20230922	174000	736245350	7380	7380	7380	7380	0
160	20230922	173900	736245350	7380	7380	7380	7380	0
161	20230922	173800	736245350	7380	7380	7380	7380	0
162	20230922	173700	736245350	7380	7380	7380	7380	0
163	20230922	173600	736245350	7380	7380	7380	7380	0
164	20230922	173500	736245350	7380	7380	7380	7380	0
165	20230922	173400	736245350	7380	7380	7380	7380	0
166	20230922	173300	736245350	7380	7380	7380	7380	0
167	20230922	173200	736245350	7380	7380	7380	7380	0
168	20230922	173100	736245350	7380	7380	7380	7380	0
169	20230922	173000	736245350	7380	7380	7380	7380	0
170	20230922	172900	736245350	7380	7380	7380	7380	0
171	20230922	172800	736245350	7380	7380	7380	7380	0
172	20230922	172700	736245350	7380	7380	7380	7380	0
173	20230922	172600	736245350	7380	7380	7380	7380	0
174	20230922	172500	736245350	7380	7380	7380	7380	0
175	20230922	172400	736245350	7380	7380	7380	7380	0
176	20230922	172300	736245350	7380	7380	7380	7380	0
177	20230922	172200	736245350	7380	7380	7380	7380	0
178	20230922	172100	736245350	7380	7380	7380	7380	0
179	20230922	172000	736245350	7380	7380	7380	7380	0
180	20230922	171900	736245350	7380	7380	7380	7380	0
181	20230922	171800	736245350	7380	7380	7380	7380	0
182	20230922	171700	736245350	7380	7380	7380	7380	5402
183	20230922	171600	736245350	7380	7380	7380	7380	0
184	20230922	171500	736245350	7380	7380	7380	7380	0
185	20230922	171400	736245350	7380	7380	7380	7380	0
186	20230922	171300	736245350	7380	7380	7380	7380	0
187	20230922	171200	736245350	7380	7380	7380	7380	0
188	20230922	171100	736245350	7380	7380	7380	7380	0
189	20230922	171000	736245350	7380	7380	7380	7380	0
190	20230922	170900	736245350	7380	7380	7380	7380	0
191	20230922	170800	736245350	7380	7380	7380	7380	0
192	20230922	170700	736245350	7380	7380	7380	7380	0
193	20230922	170600	736245350	7380	7380	7380	7380	0
194	20230922	170500	736245350	7380	7380	7380	7380	0
195	20230922	170400	736245350	7380	7380	7380	7380	0
196	20230922	170300	736245350	7380	7380	7380	7380	0
197	20230922	170200	736245350	7380	7380	7380	7380	0
198	20230922	170100	736245350	7380	7380	7380	7380	0
199	20230922	170000	736245350	7380	7380	7380	7380	0
200	20230922	165900	736245350	7380	7380	7380	7380	0
201	20230922	165800	736245350	7380	7380	7380	7380	0
202	20230922	165700	736245350	7380	7380	7380	7380	0
203	20230922	165600	736245350	7380	7380	7380	7380	0
204	20230922	165500	736245350	7380	7380	7380	7380	0
205	20230922	165400	736245350	7380	7380	7380	7380	0
206	20230922	165300	736245350	7380	7380	7380	7380	0
207	20230922	165200	736245350	7380	7380	7380	7380	0
208	20230922	165100	736245350	7380	7380	7380	7380	0
209	20230922	165000	736245350	7380	7380	7380	7380	0
210	20230922	164900	736245350	7380	7380	7380	7380	0
211	20230922	164800	736245350	7380	7380	7380	7380	0
212	20230922	164700	736245350	7380	7380	7380	7380	5402
213	20230922	164600	736245350	7380	7380	7380	7380	0
214	20230922	164500	736245350	7380	7380	7380	7380	0
215	20230922	164400	736245350	7380	7380	7380	7380	0
216	20230922	164300	736245350	7380	7380	7380	7380	0
217	20230922	164200	736245350	7380	7380	7380	7380	0
218	20230922	164100	736245350	7380	7380	7380	7380	0
219	20230922	164000	736245350	7380	7380	7380	7380	0
220	20230922	163900	736245350	7380	7380	7380	7380	0
221	20230922	163800	736245350	7380	7380	7380	7380	0
222	20230922	163700	736245350	7380	7380	7380	7380	0
223	20230922	163600	736245350	7380	7380	7380	7380	0
224	20230922	163500	736245350	7380	7380	7380	7380	0
225	20230922	163400	736245350	7380	7380	7380	7380	0
226	20230922	163300	736245350	7380	7380	7380	7380	0
227	20230922	163200	736245350	7380	7380	7380	7380	0
228	20230922	163100	736245350	7380	7380	7380	7380	0
229	20230922	163000	736245350	7380	7380	7380	7380	0
230	20230922	162900	736245350	7380	7380	7380	7380	0
231	20230922	162800	736245350	7380	7380	7380	7380	0
232	20230922	162700	736245350	7380	7380	7380	7380	0
233	20230922	162600	736245350	7380	7380	7380	7380	0
234	20230922	162500	736245350	7380	7380	7380	7380	0
235	20230922	162400	736245350	7380	7380	7380	7380	0
236	20230922	162300	736245350	7380	7380	7380	7380	0
237	20230922	162200	736245350	7380	7380	7380	7380	0
238	20230922	162100	736245350	7380	7380	7380	7380	0
239	20230922	162000	736245350	7380	7380	7380	7380	0
240	20230922	161900	736245350	7380	7380	7380	7380	0
241	20230922	161800	736245350	7380	7380	7380	7380	0
242	20230922	161700	736245350	7380	7380	7380	7380	5402
243	20230922	161600	736245350	7380	7380	7380	7380	0
244	20230922	161500	736245350	7380	7380	7380	7380	0
245	20230922	161400	736245350	7380	7380	7380	7380	0
246	20230922	161300	736245350	7380	7380	7380	7380	0
247	20230922	161200	736245350	7380	7380	7380	7380	0
248	20230922	161100	736245350	7380	7380	7380	7380	0
249	20230922	161000	736245350	7380	7380	7380	7380	0
250	20230922	160900	736245350	7380	7380	7380	7380	0
251	20230922	160800	736245350	7380	7380	7380	7380	0
252	20230922	160700	736245350	7380	7380	7380	7380	0
253	20230922	160600	736245350	7380	7380	7380	7380	0
254	20230922	160500	736245350	7380	7380	7380	7380	0
255	20230922	160400	736245350	7380	7380	7380	7380	0
256	20230922	160300	736245350	7380	7380	7380	7380	0
257	20230922	160200	736245350	7380	7380	7380	7380	0
258	20230922	160100	736245350	7380	7380	7380	7380	0
259	20230922	160000	736245350	7380	7380	7380	7380	0
260	20230922	155900	736245350	7380	7380	7380	7380	0
261	20230922	155800	736245350	7380	7380	7380	7380	0
262	20230922	155700	736245350	7380	7380	7380	7380	0
263	20230922	155600	736245350	7380	7380	7380	7380	0
264	20230922	155500	736245350	7380	7380	7380	7380	0
265	20230922	155400	736245350	7380	7380	7380	7380	0
266	20230922	155300	736245350	7380	7380	7380	7380	0
267	20230922	155200	736245350	7380	7380	7380	7380	0
268	20230922	155100	736245350	7380	7380	7380	7380	0
269	20230922	155000	736245350	7380	7380	7380	7380	0
270	20230922	154900	736245350	7380	7380	7380	7380	0
271	20230922	154800	736245350	7380	7380	7380	7380	0
272	20230922	154700	736245350	7380	7380	7380	7380	5402
273	20230922	154600	736245350	7380	7380	7380	7380	0
274	20230922	154500	736245350	7380	7380	7380	7380	0
275	20230922	154400	736245350	7380	7380	7380	7380	0
276	20230922	154300	736245350	7380	7380	7380	7380	0
277	20230922	154200	736245350	7380	7380	7380	7380	0
278	20230922	154100	736245350	7380	7380	7380	7380	0
279	20230922	154000	736245350	7380	7380	7380	7380	0
280	20230922	153900	736245350	7380	7380	7380	7380	0
281	20230922	153800	736245350	7380	7380	7380	7380	0
282	20230922	153700	736245350	7380	7380	7380	7380	0
283	20230922	153600	736245350	7380	7380	7380	7380	0
284	20230922	153500	736245350	7380	7380	7380	7380	0
285	20230922	153400	736245350	7380	7380	7380	7380	0
286	20230922	153300	736245350	7380	7380	7380	7380	0
287	20230922	153200	736245350	7380	7380	7380	7380	0
288	20230922	153100	736245350	7380	7380	7380	7380	0
289	20230922	153000	736245350	7380	7380	7380	7380	5402
290	20230922	152900	696378590	7390	7390	7390	7390	0
291	20230922	152800	696378590	7390	7390	7390	7390	0
292	20230922	152700	696378590	7390	7390	7390	7390	0
293	20230922	152600	696378590	7390	7390	7390	7390	0
294	20230922	152500	696378590	7390	7390	7390	7390	0
295	20230922	152400	696378590	7390	7390	7390	7390	0
296	20230922	152300	696378590	7390	7390	7390	7390	0
297	20230922	152200	696378590	7390	7390	7390	7390	0
298	20230922	152100	696378590	7390	7390	7390	7390	0
299	20230922	152000	696378590	7390	7390	7390	7390	0
300	20230922	151900	696378590	7390	7400	7420	7390	269
301	20230922	151800	694388080	7420	7420	7420	7420	30
302	20230922	151700	694165480	7420	7390	7420	7390	802
303	20230922	151600	688236610	7390	7400	7400	7390	2336
304	20230922	151500	670955950	7400	7410	7410	7400	147
305	20230922	151400	669866880	7410	7410	7410	7410	401
306	20230922	151300	666895470	7400	7410	7420	7400	531
307	20230922	151200	662965850	7420	7420	7420	7420	21
308	20230922	151100	662810030	7420	7420	7420	7420	0
309	20230922	151000	662810030	7420	7400	7420	7400	1044
310	20230922	150900	655069790	7400	7400	7400	7400	10
311	20230922	150800	654995790	7400	7400	7400	7400	116
312	20230922	150700	654137390	7400	7400	7400	7400	94
313	20230922	150600	653441790	7400	7400	7400	7400	1
314	20230922	150500	653434390	7400	7400	7400	7400	156
315	20230922	150400	652279990	7400	7400	7400	7400	300
316	20230922	150300	650059990	7400	7410	7410	7400	105
317	20230922	150200	649282940	7410	7410	7410	7410	1
318	20230922	150100	649275530	7380	7380	7380	7380	0
319	20230922	150000	649275530	7380	7400	7400	7380	320
320	20230922	145900	646911930	7390	7390	7400	7390	175
321	20230922	145800	645617330	7390	7390	7410	7390	39
322	20230922	145700	645329090	7390	7390	7410	7390	55
323	20230922	145600	644922590	7390	7390	7390	7390	473
324	20230922	145500	641427120	7390	7400	7400	7390	72
325	20230922	145400	640894500	7400	7400	7410	7400	39
326	20230922	145300	640605870	7400	7410	7410	7400	826
327	20230922	145200	634485540	7410	7410	7410	7410	445
328	20230922	145100	631188090	7410	7410	7410	7410	33
329	20230922	145000	630943560	7410	7410	7410	7410	49
330	20230922	144900	630580470	7410	7410	7410	7410	731
331	20230922	144800	625163760	7410	7410	7410	7410	2106
332	20230922	144700	609558300	7420	7430	7430	7410	90
333	20230922	144600	608890260	7410	7420	7420	7410	24
334	20230922	144500	608712250	7420	7420	7420	7420	26
335	20230922	144400	608519330	7410	7410	7410	7410	13
336	20230922	144300	608423000	7410	7410	7440	7410	18
337	20230922	144200	608289540	7430	7410	7430	7410	13
338	20230922	144100	608193090	7440	7410	7440	7410	9
339	20230922	144000	608126260	7440	7420	7440	7410	652
340	20230922	143900	603282320	7410	7400	7410	7400	757
341	20230922	143800	597672980	7400	7400	7400	7400	6
342	20230922	143700	597628580	7410	7410	7410	7400	6
343	20230922	143600	597584160	7400	7410	7410	7400	208
344	20230922	143500	596044930	7410	7390	7410	7390	882
345	20230922	143400	589515200	7390	7390	7390	7390	6
346	20230922	143300	589470860	7390	7390	7400	7390	7
347	20230922	143200	589419120	7400	7380	7400	7380	10
348	20230922	143100	589345230	7390	7390	7390	7380	5
349	20230922	143000	589308290	7380	7380	7380	7380	6
350	20230922	142900	589264010	7380	7390	7390	7380	3563
351	20230922	142800	562952210	7390	7400	7410	7390	9
352	20230922	142700	562885640	7400	7390	7410	7390	101
353	20230922	142600	562138250	7390	7390	7390	7390	6
354	20230922	142500	562093910	7390	7390	7390	7390	2
355	20230922	142400	562079130	7410	7390	7410	7390	81
356	20230922	142300	561479750	7390	7390	7400	7390	31
357	20230922	142200	561250380	7390	7400	7400	7390	5
358	20230922	142100	561213420	7390	7390	7390	7390	5
359	20230922	142000	561176470	7390	7380	7400	7380	100
360	20230922	141900	560436530	7380	7380	7400	7380	5
361	20230922	141800	560399600	7380	7400	7410	7380	1825
362	20230922	141700	546914570	7400	7410	7410	7400	163
363	20230922	141600	545706770	7410	7400	7410	7400	641
364	20230922	141500	540961970	7400	7400	7400	7400	100
365	20230922	141400	540221970	7390	7410	7410	7390	104
366	20230922	141300	539451360	7390	7400	7410	7390	94
367	20230922	141200	538756670	7390	7390	7390	7390	1
368	20230922	141100	538749280	7420	7400	7420	7400	27
369	20230922	141000	538549210	7390	7410	7410	7390	2
370	20230922	140900	538534410	7390	7390	7390	7390	1
371	20230922	140800	538527020	7420	7390	7420	7390	3
372	20230922	140700	538504800	7420	7420	7420	7410	20
373	20230922	140600	538356410	7420	7420	7420	7420	30
374	20230922	140500	538133810	7390	7390	7400	7390	101
375	20230922	140400	537387380	7430	7430	7430	7430	21
376	20230922	140300	537231350	7390	7430	7430	7390	569
377	20230922	140200	533021770	7440	7440	7440	7440	0
378	20230922	140100	533021770	7440	7440	7440	7440	0
379	20230922	140000	533021770	7440	7440	7440	7440	0
380	20230922	135900	533021770	7440	7410	7440	7410	122
381	20230922	135800	532117720	7410	7400	7410	7400	122
382	20230922	135700	531214910	7400	7400	7400	7400	0
383	20230922	135600	531214910	7400	7400	7400	7400	0
384	20230922	135500	531214910	7400	7400	7400	7400	7
385	20230922	135400	531163110	7400	7400	7400	7400	0
386	20230922	135300	531163110	7400	7400	7400	7400	0
387	20230922	135200	531163110	7400	7400	7400	7400	250
388	20230922	135100	529313110	7400	7400	7400	7400	100
389	20230922	135000	528573110	7400	7400	7400	7400	49
390	20230922	134900	528210510	7440	7440	7440	7440	3
391	20230922	134800	528188190	7440	7400	7440	7400	1730
392	20230922	134700	515338170	7420	7420	7420	7420	2
393	20230922	134600	515323330	7420	7400	7420	7400	894
394	20230922	134500	508690370	7400	7400	7400	7390	211
395	20230922	134400	507129120	7420	7420	7420	7420	0
396	20230922	134300	507129120	7420	7420	7420	7420	833
397	20230922	134200	500948260	7400	7400	7400	7400	1241
398	20230922	134100	491764860	7410	7400	7410	7400	589
399	20230922	134000	487402260	7400	7400	7400	7400	200
400	20230922	133900	485922260	7410	7410	7410	7410	0
401	20230922	133800	485922260	7410	7410	7410	7410	0
402	20230922	133700	485922260	7410	7410	7410	7410	10
403	20230922	133600	485848160	7420	7420	7420	7420	10
404	20230922	133500	485773960	7430	7430	7430	7430	1
405	20230922	133400	485766530	7410	7410	7410	7410	150
406	20230922	133300	484655030	7410	7410	7410	7410	50
407	20230922	133200	484284530	7430	7410	7430	7410	44
408	20230922	133100	483958470	7430	7430	7430	7430	1
409	20230922	133000	483951040	7430	7430	7430	7430	1
410	20230922	132900	483943610	7410	7410	7410	7410	1667
411	20230922	132800	471591140	7430	7430	7430	7430	1
412	20230922	132700	471583710	7430	7420	7430	7420	2
413	20230922	132600	471568860	7430	7430	7430	7430	15
414	20230922	132500	471457410	7410	7430	7430	7410	7
415	20230922	132400	471405470	7410	7410	7410	7410	428
416	20230922	132300	468233990	7420	7420	7420	7420	668
417	20230922	132200	463277430	7440	7440	7440	7440	0
418	20230922	132100	463277430	7440	7440	7440	7440	1
419	20230922	132000	463269990	7420	7420	7420	7420	0
420	20230922	131900	463269990	7420	7420	7420	7420	200
421	20230922	131800	461785990	7430	7430	7430	7430	109
422	20230922	131700	460976120	7440	7440	7440	7440	0
423	20230922	131600	460976120	7440	7440	7440	7440	110
424	20230922	131500	460157720	7450	7450	7450	7450	10
425	20230922	131400	460083220	7450	7450	7450	7450	0
426	20230922	131300	460083220	7450	7450	7450	7450	0
427	20230922	131200	460083220	7450	7430	7450	7430	76
428	20230922	131100	459518520	7430	7430	7430	7430	123
429	20230922	131000	458604630	7440	7440	7440	7440	1
430	20230922	130900	458597190	7430	7430	7430	7430	0
431	20230922	130800	458597190	7430	7430	7430	7430	100
432	20230922	130700	457854190	7440	7440	7440	7440	0
433	20230922	130600	457854190	7440	7440	7440	7440	100
434	20230922	130500	457110190	7440	7440	7440	7440	0
435	20230922	130400	457110190	7440	7440	7440	7440	1135
436	20230922	130300	448665790	7440	7440	7440	7440	0
437	20230922	130200	448665790	7440	7450	7450	7440	12
438	20230922	130100	448576410	7440	7440	7440	7440	20
439	20230922	130000	448427610	7440	7440	7440	7440	1
440	20230922	125900	448420170	7450	7450	7450	7450	537
441	20230922	125800	444419520	7440	7440	7440	7440	72
442	20230922	125700	443883840	7450	7450	7450	7450	0
443	20230922	125600	443883840	7450	7450	7450	7450	0
444	20230922	125500	443883840	7450	7450	7450	7450	0
445	20230922	125400	443883840	7450	7450	7450	7450	38
446	20230922	125300	443600740	7460	7460	7460	7460	101
447	20230922	125200	442847280	7460	7460	7460	7460	113
448	20230922	125100	442004300	7460	7460	7460	7460	0
449	20230922	125000	442004300	7460	7450	7460	7450	3
450	20230922	124900	441981940	7460	7440	7460	7440	615
451	20230922	124800	437396400	7460	7460	7460	7460	0
452	20230922	124700	437396400	7460	7450	7460	7440	46
453	20230922	124600	437053720	7440	7440	7440	7440	24
454	20230922	124500	436875160	7450	7450	7450	7450	110
455	20230922	124400	436055660	7450	7450	7450	7450	0
456	20230922	124300	436055660	7450	7450	7450	7450	5
457	20230922	124200	436018410	7450	7450	7450	7450	0
458	20230922	124100	436018410	7450	7450	7450	7450	0
459	20230922	124000	436018410	7450	7450	7450	7450	0
460	20230922	123900	436018410	7450	7450	7450	7450	160
461	20230922	123800	434826410	7450	7450	7450	7450	4
462	20230922	123700	434796610	7460	7460	7460	7460	0
463	20230922	123600	434796610	7460	7430	7460	7430	292
464	20230922	123500	432623490	7450	7450	7450	7450	0
465	20230922	123400	432623490	7450	7440	7450	7430	11
466	20230922	123300	432541720	7440	7440	7440	7440	0
467	20230922	123200	432541720	7440	7440	7440	7440	10
468	20230922	123100	432467320	7450	7450	7450	7450	0
469	20230922	123000	432467320	7450	7450	7450	7450	0
470	20230922	122900	432467320	7450	7450	7450	7450	0
471	20230922	122800	432467320	7450	7450	7450	7450	155
472	20230922	122700	431312570	7450	7450	7450	7450	0
473	20230922	122600	431312570	7450	7450	7450	7450	0
474	20230922	122500	431312570	7450	7450	7450	7450	20
475	20230922	122400	431163570	7450	7450	7450	7450	0
476	20230922	122300	431163570	7450	7420	7450	7420	13
477	20230922	122200	431067080	7420	7420	7420	7420	227
478	20230922	122100	429382740	7420	7420	7420	7420	714
479	20230922	122000	424084860	7460	7460	7460	7460	0
480	20230922	121900	424084860	7460	7460	7460	7460	0
481	20230922	121800	424084860	7460	7430	7460	7430	50
482	20230922	121700	423713330	7430	7430	7430	7430	0
483	20230922	121600	423713330	7430	7430	7430	7430	0
484	20230922	121500	423713330	7430	7430	7430	7430	0
485	20230922	121400	423713330	7430	7430	7430	7430	21
486	20230922	121300	423557300	7420	7420	7420	7420	753
487	20230922	121200	417970040	7430	7430	7430	7430	0
488	20230922	121100	417970040	7430	7430	7430	7430	1169
489	20230922	121000	409284370	7430	7430	7430	7430	294
490	20230922	120900	407099950	7430	7440	7450	7430	3109
491	20230922	120800	383958150	7440	7440	7440	7440	0
492	20230922	120700	383958150	7440	7440	7440	7440	10
493	20230922	120600	383883750	7450	7450	7450	7450	0
494	20230922	120500	383883750	7450	7450	7450	7450	794
495	20230922	120400	377968450	7440	7440	7440	7440	0
496	20230922	120300	377968450	7440	7440	7440	7440	15
497	20230922	120200	377856850	7440	7440	7440	7440	0
498	20230922	120100	377856850	7440	7440	7440	7440	0
499	20230922	120000	377856850	7440	7440	7440	7440	135
500	20230922	115900	376852450	7440	7440	7440	7440	0
501	20230922	115800	376852450	7440	7440	7440	7440	4
502	20230922	115700	376822690	7440	7450	7450	7440	479
503	20230922	115600	373258920	7440	7440	7440	7440	0
504	20230922	115500	373258920	7440	7440	7440	7440	1
505	20230922	115400	373251480	7450	7450	7450	7440	102
506	20230922	115300	372491590	7450	7450	7450	7450	0
507	20230922	115200	372491590	7450	7450	7450	7450	1
508	20230922	115100	372484140	7450	7450	7450	7450	0
509	20230922	115000	372484140	7450	7440	7450	7440	749
510	20230922	114900	366911570	7450	7450	7450	7450	1
511	20230922	114800	366904120	7430	7430	7430	7430	0
512	20230922	114700	366904120	7430	7430	7430	7430	0
513	20230922	114600	366904120	7430	7430	7430	7430	48
514	20230922	114500	366547480	7450	7450	7450	7450	0
515	20230922	114400	366547480	7450	7440	7450	7440	201
516	20230922	114300	365052030	7440	7440	7440	7440	505
517	20230922	114200	361294830	7450	7450	7450	7450	0
518	20230922	114100	361294830	7450	7450	7450	7450	672
519	20230922	114000	356288430	7450	7460	7460	7450	419
520	20230922	113900	353166690	7460	7460	7460	7460	0
521	20230922	113800	353166690	7460	7450	7460	7450	502
522	20230922	113700	349426780	7460	7450	7460	7450	10
523	20230922	113600	349352270	7450	7450	7450	7450	0
524	20230922	113500	349352270	7450	7450	7450	7450	1
525	20230922	113400	349344820	7450	7450	7450	7450	0
526	20230922	113300	349344820	7450	7450	7450	7450	351
527	20230922	113200	346729870	7440	7440	7440	7440	0
528	20230922	113100	346729870	7440	7440	7440	7440	19
529	20230922	113000	346588510	7460	7460	7460	7460	0
530	20230922	112900	346588510	7460	7450	7460	7440	827
531	20230922	112800	340435510	7460	7460	7460	7460	70
532	20230922	112700	339913310	7460	7460	7460	7460	0
533	20230922	112600	339913310	7460	7460	7460	7460	0
534	20230922	112500	339913310	7460	7460	7460	7460	1
535	20230922	112400	339905850	7440	7440	7440	7440	50
536	20230922	112300	339533850	7460	7450	7460	7450	11
537	20230922	112200	339451890	7450	7450	7450	7450	1160
538	20230922	112100	330809890	7470	7470	7470	7470	1
539	20230922	112000	330802420	7450	7470	7470	7450	2
540	20230922	111900	330787500	7450	7450	7450	7450	2
541	20230922	111800	330772600	7450	7460	7460	7450	99
542	20230922	111700	330035040	7470	7470	7470	7470	0
543	20230922	111600	330035040	7470	7470	7470	7470	1
544	20230922	111500	330027570	7450	7460	7460	7450	65
545	20230922	111400	329542680	7470	7460	7470	7460	134
546	20230922	111300	328542380	7460	7460	7460	7460	20
547	20230922	111200	328393180	7480	7450	7480	7450	60
548	20230922	111100	327945880	7480	7480	7480	7480	1550
549	20230922	111000	316351880	7480	7480	7480	7480	188
550	20230922	110900	314945640	7480	7480	7480	7480	100
551	20230922	110800	314197640	7480	7460	7480	7460	33
552	20230922	110700	313951270	7460	7460	7460	7460	195
553	20230922	110600	312496570	7460	7460	7460	7460	18
554	20230922	110500	312362290	7450	7460	7460	7450	74
555	20230922	110400	311810350	7440	7440	7440	7440	7
556	20230922	110300	311758270	7450	7450	7450	7450	20
557	20230922	110200	311609270	7460	7460	7460	7460	0
558	20230922	110100	311609270	7460	7460	7460	7460	25
559	20230922	110000	311422770	7450	7470	7470	7450	506
560	20230922	105900	307652660	7470	7470	7470	7470	186
561	20230922	105800	306263240	7470	7470	7470	7470	200
562	20230922	105700	304769240	7460	7450	7460	7450	2657
563	20230922	105600	284973990	7440	7440	7440	7440	29
564	20230922	105500	284758230	7440	7440	7440	7440	0
565	20230922	105400	284758230	7440	7440	7440	7440	774
566	20230922	105300	278999670	7440	7440	7440	7440	100
567	20230922	105200	278255670	7440	7440	7440	7440	1
568	20230922	105100	278248230	7440	7440	7440	7440	14
569	20230922	105000	278144070	7440	7440	7440	7440	0
570	20230922	104900	278144070	7440	7440	7440	7440	0
571	20230922	104800	278144070	7440	7440	7450	7440	41
572	20230922	104700	277839020	7440	7440	7440	7440	3
573	20230922	104600	277816700	7450	7450	7450	7450	81
574	20230922	104500	277213250	7450	7450	7450	7450	202
575	20230922	104400	275708350	7440	7440	7440	7440	0
576	20230922	104300	275708350	7440	7440	7440	7440	5
577	20230922	104200	275671150	7450	7450	7450	7450	30
578	20230922	104100	275447650	7450	7450	7450	7450	0
579	20230922	104000	275447650	7450	7440	7450	7440	2
580	20230922	103900	275432760	7450	7450	7450	7450	1
581	20230922	103800	275425310	7440	7440	7440	7440	1299
582	20230922	103700	265760750	7440	7440	7440	7440	1
583	20230922	103600	265753310	7430	7430	7430	7430	0
584	20230922	103500	265753310	7430	7430	7430	7430	0
585	20230922	103400	265753310	7430	7430	7430	7430	100
586	20230922	103300	265010310	7440	7440	7440	7440	0
587	20230922	103200	265010310	7440	7440	7440	7440	0
588	20230922	103100	265010310	7440	7430	7440	7420	1652
589	20230922	103000	252740930	7410	7410	7410	7410	100
590	20230922	102900	251999930	7410	7410	7410	7410	0
591	20230922	102800	251999930	7410	7410	7410	7410	0
592	20230922	102700	251999930	7410	7410	7410	7410	300
593	20230922	102600	249776930	7410	7410	7420	7410	217
594	20230922	102500	248167740	7410	7410	7410	7410	45
595	20230922	102400	247834290	7420	7420	7420	7420	0
596	20230922	102300	247834290	7420	7410	7420	7410	56
597	20230922	102200	247419310	7410	7410	7410	7410	392
598	20230922	102100	244514590	7420	7420	7420	7420	2
599	20230922	102000	244499750	7420	7420	7420	7420	0
600	20230922	101900	244499750	7420	7420	7420	7420	406
601	20230922	101800	241487230	7420	7420	7420	7420	0
602	20230922	101700	241487230	7420	7420	7420	7420	0
603	20230922	101600	241487230	7420	7420	7420	7420	0
604	20230922	101500	241487230	7420	7420	7420	7420	0
605	20230922	101400	241487230	7420	7420	7420	7420	0
606	20230922	101300	241487230	7420	7420	7420	7420	0
607	20230922	101200	241487230	7420	7420	7420	7420	55
608	20230922	101100	241079130	7420	7420	7420	7420	205
609	20230922	101000	239558030	7420	7420	7420	7420	1
610	20230922	100900	239550610	7400	7400	7400	7400	90
611	20230922	100800	238884610	7400	7400	7400	7400	80
612	20230922	100700	238292610	7400	7400	7400	7400	35
613	20230922	100600	238033610	7420	7400	7420	7400	21
614	20230922	100500	237878190	7430	7420	7430	7420	4
615	20230922	100400	237848500	7400	7410	7410	7400	168
616	20230922	100300	236605100	7410	7410	7410	7410	32
617	20230922	100200	236367980	7410	7410	7410	7410	300
618	20230922	100100	234144980	7410	7410	7410	7410	472
619	20230922	100000	230647460	7420	7420	7420	7420	300
620	20230922	095900	228421460	7430	7430	7430	7420	9
621	20230922	095800	228354660	7430	7430	7430	7430	10
622	20230922	095700	228280360	7440	7440	7440	7440	0
623	20230922	095600	228280360	7440	7440	7440	7440	0
624	20230922	095500	228280360	7440	7430	7440	7430	8
625	20230922	095400	228220900	7420	7420	7420	7420	900
626	20230922	095300	221542900	7430	7430	7430	7430	1
627	20230922	095200	221535470	7410	7430	7430	7410	101
628	20230922	095100	220787040	7430	7430	7430	7430	0
629	20230922	095000	220787040	7430	7430	7430	7430	0
630	20230922	094900	220787040	7430	7430	7430	7430	0
631	20230922	094800	220787040	7430	7430	7430	7430	1
632	20230922	094700	220779610	7390	7410	7410	7390	2287
633	20230922	094600	203854010	7420	7430	7430	7420	773
634	20230922	094500	198115040	7430	7440	7440	7430	23
635	20230922	094400	197944110	7430	7440	7440	7430	40
636	20230922	094300	197646810	7440	7440	7440	7440	19
637	20230922	094200	197505450	7440	7440	7440	7440	5
638	20230922	094100	197468250	7440	7420	7440	7420	105
639	20230922	094000	196689050	7420	7420	7420	7420	69
640	20230922	093900	196177070	7420	7440	7440	7420	82
641	20230922	093800	195568610	7440	7420	7440	7420	692
642	20230922	093700	190433950	7420	7420	7420	7420	0
643	20230922	093600	190433950	7420	7420	7420	7420	4
644	20230922	093500	190404270	7410	7410	7410	7410	302
645	20230922	093400	188166450	7410	7410	7410	7410	423
646	20230922	093300	185032020	7410	7410	7410	7410	0
647	20230922	093200	185032020	7410	7410	7410	7410	211
648	20230922	093100	183468510	7420	7420	7420	7420	35
649	20230922	093000	183208810	7420	7430	7430	7420	526
650	20230922	092900	179305550	7430	7430	7430	7430	16
651	20230922	092800	179186670	7440	7410	7440	7410	510
652	20230922	092700	175404380	7440	7430	7440	7420	651
653	20230922	092600	170573810	7430	7450	7450	7430	2
654	20230922	092500	170558930	7450	7450	7450	7450	451
655	20230922	092400	167198980	7450	7450	7450	7420	1154
656	20230922	092300	158636150	7450	7450	7450	7450	1
657	20230922	092200	158628700	7450	7420	7450	7420	21
658	20230922	092100	158472850	7410	7430	7430	7410	1857
659	20230922	092000	144699830	7430	7460	7460	7430	443
660	20230922	091900	141405900	7450	7440	7470	7440	3828
661	20230922	091800	112894330	7430	7430	7430	7430	10
662	20230922	091700	112820030	7430	7430	7430	7430	327
663	20230922	091600	110390420	7430	7430	7430	7410	106
664	20230922	091500	109603620	7420	7430	7430	7420	65
665	20230922	091400	109121290	7420	7410	7420	7410	539
666	20230922	091300	105122200	7410	7410	7410	7410	703
667	20230922	091200	99912970	7420	7420	7420	7420	25
668	20230922	091100	99727470	7420	7420	7420	7410	138
669	20230922	091000	98704110	7420	7420	7420	7420	23
670	20230922	090900	98533450	7420	7420	7420	7420	117
671	20230922	090800	97665310	7410	7440	7440	7410	121
672	20230922	090700	96767440	7440	7410	7440	7410	845
673	20230922	090600	90499990	7400	7400	7400	7400	771
674	20230922	090500	84794590	7400	7370	7410	7370	1881
675	20230922	090400	70885900	7370	7390	7390	7360	1146
676	20230922	090300	62447860	7360	7390	7390	7350	330
677	20230922	090200	60020530	7380	7370	7390	7350	513
678	20230922	090100	56242440	7400	7400	7400	7350	220
679	20230922	090000	54622940	7330	7350	7410	7330	7435