KissMeData/311390/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203300	287702150	9220	9220	9220	9220	1321
3	20230915	203200	287702150	9220	9220	9220	9220	0
4	20230915	203100	287702150	9220	9220	9220	9220	0
5	20230915	203000	287702150	9220	9220	9220	9220	0
6	20230915	202900	287702150	9220	9220	9220	9220	0
7	20230915	202800	287702150	9220	9220	9220	9220	0
8	20230915	202700	287702150	9220	9220	9220	9220	0
9	20230915	202600	287702150	9220	9220	9220	9220	0
10	20230915	202500	287702150	9220	9220	9220	9220	0
11	20230915	202400	287702150	9220	9220	9220	9220	0
12	20230915	202300	287702150	9220	9220	9220	9220	0
13	20230915	202200	287702150	9220	9220	9220	9220	0
14	20230915	202100	287702150	9220	9220	9220	9220	0
15	20230915	202000	287702150	9220	9220	9220	9220	0
16	20230915	201900	287702150	9220	9220	9220	9220	0
17	20230915	201800	287702150	9220	9220	9220	9220	0
18	20230915	201700	287702150	9220	9220	9220	9220	0
19	20230915	201600	287702150	9220	9220	9220	9220	0
20	20230915	201500	287702150	9220	9220	9220	9220	0
21	20230915	201400	287702150	9220	9220	9220	9220	0
22	20230915	201300	287702150	9220	9220	9220	9220	0
23	20230915	201200	287702150	9220	9220	9220	9220	0
24	20230915	201100	287702150	9220	9220	9220	9220	0
25	20230915	201000	287702150	9220	9220	9220	9220	0
26	20230915	200900	287702150	9220	9220	9220	9220	0
27	20230915	200800	287702150	9220	9220	9220	9220	0
28	20230915	200700	287702150	9220	9220	9220	9220	0
29	20230915	200600	287702150	9220	9220	9220	9220	0
30	20230915	200500	287702150	9220	9220	9220	9220	0
31	20230915	200400	287702150	9220	9220	9220	9220	0
32	20230915	200300	287702150	9220	9220	9220	9220	1321
33	20230915	200200	287702150	9220	9220	9220	9220	0
34	20230915	200100	287702150	9220	9220	9220	9220	0
35	20230915	200000	287702150	9220	9220	9220	9220	0
36	20230915	195900	287702150	9220	9220	9220	9220	0
37	20230915	195800	287702150	9220	9220	9220	9220	0
38	20230915	195700	287702150	9220	9220	9220	9220	0
39	20230915	195600	287702150	9220	9220	9220	9220	0
40	20230915	195500	287702150	9220	9220	9220	9220	0
41	20230915	195400	287702150	9220	9220	9220	9220	0
42	20230915	195300	287702150	9220	9220	9220	9220	0
43	20230915	195200	287702150	9220	9220	9220	9220	0
44	20230915	195100	287702150	9220	9220	9220	9220	0
45	20230915	195000	287702150	9220	9220	9220	9220	0
46	20230915	194900	287702150	9220	9220	9220	9220	0
47	20230915	194800	287702150	9220	9220	9220	9220	0
48	20230915	194700	287702150	9220	9220	9220	9220	0
49	20230915	194600	287702150	9220	9220	9220	9220	0
50	20230915	194500	287702150	9220	9220	9220	9220	0
51	20230915	194400	287702150	9220	9220	9220	9220	0
52	20230915	194300	287702150	9220	9220	9220	9220	0
53	20230915	194200	287702150	9220	9220	9220	9220	0
54	20230915	194100	287702150	9220	9220	9220	9220	0
55	20230915	194000	287702150	9220	9220	9220	9220	0
56	20230915	193900	287702150	9220	9220	9220	9220	0
57	20230915	193800	287702150	9220	9220	9220	9220	0
58	20230915	193700	287702150	9220	9220	9220	9220	0
59	20230915	193600	287702150	9220	9220	9220	9220	0
60	20230915	193500	287702150	9220	9220	9220	9220	0
61	20230915	193400	287702150	9220	9220	9220	9220	0
62	20230915	193300	287702150	9220	9220	9220	9220	1321
63	20230915	193200	287702150	9220	9220	9220	9220	0
64	20230915	193100	287702150	9220	9220	9220	9220	0
65	20230915	193000	287702150	9220	9220	9220	9220	0
66	20230915	192900	287702150	9220	9220	9220	9220	0
67	20230915	192800	287702150	9220	9220	9220	9220	0
68	20230915	192700	287702150	9220	9220	9220	9220	0
69	20230915	192600	287702150	9220	9220	9220	9220	0
70	20230915	192500	287702150	9220	9220	9220	9220	0
71	20230915	192400	287702150	9220	9220	9220	9220	0
72	20230915	192300	287702150	9220	9220	9220	9220	0
73	20230915	192200	287702150	9220	9220	9220	9220	0
74	20230915	192100	287702150	9220	9220	9220	9220	0
75	20230915	192000	287702150	9220	9220	9220	9220	0
76	20230915	191900	287702150	9220	9220	9220	9220	0
77	20230915	191800	287702150	9220	9220	9220	9220	0
78	20230915	191700	287702150	9220	9220	9220	9220	0
79	20230915	191600	287702150	9220	9220	9220	9220	0
80	20230915	191500	287702150	9220	9220	9220	9220	0
81	20230915	191400	287702150	9220	9220	9220	9220	0
82	20230915	191300	287702150	9220	9220	9220	9220	0
83	20230915	191200	287702150	9220	9220	9220	9220	0
84	20230915	191100	287702150	9220	9220	9220	9220	0
85	20230915	191000	287702150	9220	9220	9220	9220	0
86	20230915	190900	287702150	9220	9220	9220	9220	0
87	20230915	190800	287702150	9220	9220	9220	9220	0
88	20230915	190700	287702150	9220	9220	9220	9220	0
89	20230915	190600	287702150	9220	9220	9220	9220	0
90	20230915	190500	287702150	9220	9220	9220	9220	0
91	20230915	190400	287702150	9220	9220	9220	9220	0
92	20230915	190300	287702150	9220	9220	9220	9220	1321
93	20230915	190200	287702150	9220	9220	9220	9220	0
94	20230915	190100	287702150	9220	9220	9220	9220	0
95	20230915	190000	287702150	9220	9220	9220	9220	0
96	20230915	185900	287702150	9220	9220	9220	9220	0
97	20230915	185800	287702150	9220	9220	9220	9220	0
98	20230915	185700	287702150	9220	9220	9220	9220	0
99	20230915	185600	287702150	9220	9220	9220	9220	0
100	20230915	185500	287702150	9220	9220	9220	9220	0
101	20230915	185400	287702150	9220	9220	9220	9220	0
102	20230915	185300	287702150	9220	9220	9220	9220	0
103	20230915	185200	287702150	9220	9220	9220	9220	0
104	20230915	185100	287702150	9220	9220	9220	9220	0
105	20230915	185000	287702150	9220	9220	9220	9220	0
106	20230915	184900	287702150	9220	9220	9220	9220	0
107	20230915	184800	287702150	9220	9220	9220	9220	0
108	20230915	184700	287702150	9220	9220	9220	9220	0
109	20230915	184600	287702150	9220	9220	9220	9220	0
110	20230915	184500	287702150	9220	9220	9220	9220	0
111	20230915	184400	287702150	9220	9220	9220	9220	0
112	20230915	184300	287702150	9220	9220	9220	9220	0
113	20230915	184200	287702150	9220	9220	9220	9220	0
114	20230915	184100	287702150	9220	9220	9220	9220	0
115	20230915	184000	287702150	9220	9220	9220	9220	0
116	20230915	183900	287702150	9220	9220	9220	9220	0
117	20230915	183800	287702150	9220	9220	9220	9220	0
118	20230915	183700	287702150	9220	9220	9220	9220	0
119	20230915	183600	287702150	9220	9220	9220	9220	0
120	20230915	183500	287702150	9220	9220	9220	9220	0
121	20230915	183400	287702150	9220	9220	9220	9220	0
122	20230915	183300	287702150	9220	9220	9220	9220	1321
123	20230915	183200	287702150	9220	9220	9220	9220	0
124	20230915	183100	287702150	9220	9220	9220	9220	0
125	20230915	183000	287702150	9220	9220	9220	9220	0
126	20230915	182900	287702150	9220	9220	9220	9220	0
127	20230915	182800	287702150	9220	9220	9220	9220	0
128	20230915	182700	287702150	9220	9220	9220	9220	0
129	20230915	182600	287702150	9220	9220	9220	9220	0
130	20230915	182500	287702150	9220	9220	9220	9220	0
131	20230915	182400	287702150	9220	9220	9220	9220	0
132	20230915	182300	287702150	9220	9220	9220	9220	0
133	20230915	182200	287702150	9220	9220	9220	9220	0
134	20230915	182100	287702150	9220	9220	9220	9220	0
135	20230915	182000	287702150	9220	9220	9220	9220	0
136	20230915	181900	287702150	9220	9220	9220	9220	0
137	20230915	181800	287702150	9220	9220	9220	9220	0
138	20230915	181700	287702150	9220	9220	9220	9220	0
139	20230915	181600	287702150	9220	9220	9220	9220	0
140	20230915	181500	287702150	9220	9220	9220	9220	0
141	20230915	181400	287702150	9220	9220	9220	9220	0
142	20230915	181300	287702150	9220	9220	9220	9220	0
143	20230915	181200	287702150	9220	9220	9220	9220	0
144	20230915	181100	287702150	9220	9220	9220	9220	0
145	20230915	181000	287702150	9220	9220	9220	9220	0
146	20230915	180900	287702150	9220	9220	9220	9220	0
147	20230915	180800	287702150	9220	9220	9220	9220	0
148	20230915	180700	287702150	9220	9220	9220	9220	0
149	20230915	180600	287702150	9220	9220	9220	9220	0
150	20230915	180500	287702150	9220	9220	9220	9220	0
151	20230915	180400	287702150	9220	9220	9220	9220	0
152	20230915	180300	287702150	9220	9220	9220	9220	1321
153	20230915	180200	287702150	9220	9220	9220	9220	0
154	20230915	180100	287702150	9220	9220	9220	9220	0
155	20230915	180000	287702150	9220	9220	9220	9220	0
156	20230915	175900	287702150	9220	9220	9220	9220	0
157	20230915	175800	287702150	9220	9220	9220	9220	0
158	20230915	175700	287702150	9220	9220	9220	9220	0
159	20230915	175600	287702150	9220	9220	9220	9220	0
160	20230915	175500	287702150	9220	9220	9220	9220	0
161	20230915	175400	287702150	9220	9220	9220	9220	0
162	20230915	175300	287702150	9220	9220	9220	9220	0
163	20230915	175200	287702150	9220	9220	9220	9220	0
164	20230915	175100	287702150	9220	9220	9220	9220	0
165	20230915	175000	287702150	9220	9220	9220	9220	0
166	20230915	174900	287702150	9220	9220	9220	9220	0
167	20230915	174800	287702150	9220	9220	9220	9220	0
168	20230915	174700	287702150	9220	9220	9220	9220	0
169	20230915	174600	287702150	9220	9220	9220	9220	0
170	20230915	174500	287702150	9220	9220	9220	9220	0
171	20230915	174400	287702150	9220	9220	9220	9220	0
172	20230915	174300	287702150	9220	9220	9220	9220	0
173	20230915	174200	287702150	9220	9220	9220	9220	0
174	20230915	174100	287702150	9220	9220	9220	9220	0
175	20230915	174000	287702150	9220	9220	9220	9220	0
176	20230915	173900	287702150	9220	9220	9220	9220	0
177	20230915	173800	287702150	9220	9220	9220	9220	0
178	20230915	173700	287702150	9220	9220	9220	9220	0
179	20230915	173600	287702150	9220	9220	9220	9220	0
180	20230915	173500	287702150	9220	9220	9220	9220	0
181	20230915	173400	287702150	9220	9220	9220	9220	0
182	20230915	173300	287702150	9220	9220	9220	9220	1321
183	20230915	173200	287702150	9220	9220	9220	9220	0
184	20230915	173100	287702150	9220	9220	9220	9220	0
185	20230915	173000	287702150	9220	9220	9220	9220	0
186	20230915	172900	287702150	9220	9220	9220	9220	0
187	20230915	172800	287702150	9220	9220	9220	9220	0
188	20230915	172700	287702150	9220	9220	9220	9220	0
189	20230915	172600	287702150	9220	9220	9220	9220	0
190	20230915	172500	287702150	9220	9220	9220	9220	0
191	20230915	172400	287702150	9220	9220	9220	9220	0
192	20230915	172300	287702150	9220	9220	9220	9220	0
193	20230915	172200	287702150	9220	9220	9220	9220	0
194	20230915	172100	287702150	9220	9220	9220	9220	0
195	20230915	172000	287702150	9220	9220	9220	9220	0
196	20230915	171900	287702150	9220	9220	9220	9220	0
197	20230915	171800	287702150	9220	9220	9220	9220	0
198	20230915	171700	287702150	9220	9220	9220	9220	0
199	20230915	171600	287702150	9220	9220	9220	9220	0
200	20230915	171500	287702150	9220	9220	9220	9220	0
201	20230915	171400	287702150	9220	9220	9220	9220	0
202	20230915	171300	287702150	9220	9220	9220	9220	0
203	20230915	171200	287702150	9220	9220	9220	9220	0
204	20230915	171100	287702150	9220	9220	9220	9220	0
205	20230915	171000	287702150	9220	9220	9220	9220	0
206	20230915	170900	287702150	9220	9220	9220	9220	0
207	20230915	170800	287702150	9220	9220	9220	9220	0
208	20230915	170700	287702150	9220	9220	9220	9220	0
209	20230915	170600	287702150	9220	9220	9220	9220	0
210	20230915	170500	287702150	9220	9220	9220	9220	0
211	20230915	170400	287702150	9220	9220	9220	9220	0
212	20230915	170300	287702150	9220	9220	9220	9220	1321
213	20230915	170200	287702150	9220	9220	9220	9220	0
214	20230915	170100	287702150	9220	9220	9220	9220	0
215	20230915	170000	287702150	9220	9220	9220	9220	0
216	20230915	165900	287702150	9220	9220	9220	9220	0
217	20230915	165800	287702150	9220	9220	9220	9220	0
218	20230915	165700	287702150	9220	9220	9220	9220	0
219	20230915	165600	287702150	9220	9220	9220	9220	0
220	20230915	165500	287702150	9220	9220	9220	9220	0
221	20230915	165400	287702150	9220	9220	9220	9220	0
222	20230915	165300	287702150	9220	9220	9220	9220	0
223	20230915	165200	287702150	9220	9220	9220	9220	0
224	20230915	165100	287702150	9220	9220	9220	9220	0
225	20230915	165000	287702150	9220	9220	9220	9220	0
226	20230915	164900	287702150	9220	9220	9220	9220	0
227	20230915	164800	287702150	9220	9220	9220	9220	0
228	20230915	164700	287702150	9220	9220	9220	9220	0
229	20230915	164600	287702150	9220	9220	9220	9220	0
230	20230915	164500	287702150	9220	9220	9220	9220	0
231	20230915	164400	287702150	9220	9220	9220	9220	0
232	20230915	164300	287702150	9220	9220	9220	9220	0
233	20230915	164200	287702150	9220	9220	9220	9220	0
234	20230915	164100	287702150	9220	9220	9220	9220	0
235	20230915	164000	287702150	9220	9220	9220	9220	0
236	20230915	163900	287702150	9220	9220	9220	9220	0
237	20230915	163800	287702150	9220	9220	9220	9220	0
238	20230915	163700	287702150	9220	9220	9220	9220	0
239	20230915	163600	287702150	9220	9220	9220	9220	0
240	20230915	163500	287702150	9220	9220	9220	9220	0
241	20230915	163400	287702150	9220	9220	9220	9220	0
242	20230915	163300	287702150	9220	9220	9220	9220	1321
243	20230915	163200	287702150	9220	9220	9220	9220	0
244	20230915	163100	287702150	9220	9220	9220	9220	0
245	20230915	163000	287702150	9220	9220	9220	9220	0
246	20230915	162900	287702150	9220	9220	9220	9220	0
247	20230915	162800	287702150	9220	9220	9220	9220	0
248	20230915	162700	287702150	9220	9220	9220	9220	0
249	20230915	162600	287702150	9220	9220	9220	9220	0
250	20230915	162500	287702150	9220	9220	9220	9220	0
251	20230915	162400	287702150	9220	9220	9220	9220	0
252	20230915	162300	287702150	9220	9220	9220	9220	0
253	20230915	162200	287702150	9220	9220	9220	9220	0
254	20230915	162100	287702150	9220	9220	9220	9220	0
255	20230915	162000	287702150	9220	9220	9220	9220	0
256	20230915	161900	287702150	9220	9220	9220	9220	0
257	20230915	161800	287702150	9220	9220	9220	9220	0
258	20230915	161700	287702150	9220	9220	9220	9220	0
259	20230915	161600	287702150	9220	9220	9220	9220	0
260	20230915	161500	287702150	9220	9220	9220	9220	0
261	20230915	161400	287702150	9220	9220	9220	9220	0
262	20230915	161300	287702150	9220	9220	9220	9220	0
263	20230915	161200	287702150	9220	9220	9220	9220	0
264	20230915	161100	287702150	9220	9220	9220	9220	0
265	20230915	161000	287702150	9220	9220	9220	9220	0
266	20230915	160900	287702150	9220	9220	9220	9220	0
267	20230915	160800	287702150	9220	9220	9220	9220	0
268	20230915	160700	287702150	9220	9220	9220	9220	0
269	20230915	160600	287702150	9220	9220	9220	9220	0
270	20230915	160500	287702150	9220	9220	9220	9220	0
271	20230915	160400	287702150	9220	9220	9220	9220	0
272	20230915	160300	287702150	9220	9220	9220	9220	1321
273	20230915	160200	287702150	9220	9220	9220	9220	0
274	20230915	160100	287702150	9220	9220	9220	9220	0
275	20230915	160000	287702150	9220	9220	9220	9220	0
276	20230915	155900	287702150	9220	9220	9220	9220	0
277	20230915	155800	287702150	9220	9220	9220	9220	0
278	20230915	155700	287702150	9220	9220	9220	9220	0
279	20230915	155600	287702150	9220	9220	9220	9220	0
280	20230915	155500	287702150	9220	9220	9220	9220	0
281	20230915	155400	287702150	9220	9220	9220	9220	0
282	20230915	155300	287702150	9220	9220	9220	9220	0
283	20230915	155200	287702150	9220	9220	9220	9220	0
284	20230915	155100	287702150	9220	9220	9220	9220	0
285	20230915	155000	287702150	9220	9220	9220	9220	0
286	20230915	154900	287702150	9220	9220	9220	9220	0
287	20230915	154800	287702150	9220	9220	9220	9220	0
288	20230915	154700	287702150	9220	9220	9220	9220	0
289	20230915	154600	287702150	9220	9220	9220	9220	0
290	20230915	154500	287702150	9220	9220	9220	9220	0
291	20230915	154400	287702150	9220	9220	9220	9220	0
292	20230915	154300	287702150	9220	9220	9220	9220	0
293	20230915	154200	287702150	9220	9220	9220	9220	0
294	20230915	154100	287702150	9220	9220	9220	9220	0
295	20230915	154000	287702150	9220	9220	9220	9220	0
296	20230915	153900	287702150	9220	9220	9220	9220	0
297	20230915	153800	287702150	9220	9220	9220	9220	0
298	20230915	153700	287702150	9220	9220	9220	9220	0
299	20230915	153600	287702150	9220	9220	9220	9220	0
300	20230915	153500	287702150	9220	9220	9220	9220	0
301	20230915	153400	287702150	9220	9220	9220	9220	0
302	20230915	153300	287702150	9220	9220	9220	9220	1321
303	20230915	153200	287702150	9220	9220	9220	9220	0
304	20230915	153100	287702150	9220	9220	9220	9220	0
305	20230915	153000	287702150	9220	9220	9220	9220	1321
306	20230915	152900	275522530	9240	9240	9240	9240	0
307	20230915	152800	275522530	9240	9240	9240	9240	0
308	20230915	152700	275522530	9240	9240	9240	9240	0
309	20230915	152600	275522530	9240	9240	9240	9240	0
310	20230915	152500	275522530	9240	9240	9240	9240	0
311	20230915	152400	275522530	9240	9240	9240	9240	0
312	20230915	152300	275522530	9240	9240	9240	9240	0
313	20230915	152200	275522530	9240	9240	9240	9240	0
314	20230915	152100	275522530	9240	9240	9240	9240	0
315	20230915	152000	275522530	9240	9240	9240	9240	0
316	20230915	151900	275522530	9240	9230	9240	9230	147
317	20230915	151800	274165300	9220	9220	9220	9220	5
318	20230915	151700	274119200	9200	9200	9200	9200	218
319	20230915	151600	272113600	9200	9200	9200	9200	7
320	20230915	151500	272049200	9220	9220	9220	9220	0
321	20230915	151400	272049200	9220	9220	9240	9220	1085
322	20230915	151300	262045480	9220	9220	9220	9220	6
323	20230915	151200	261990160	9220	9220	9230	9220	2052
324	20230915	151100	243070200	9220	9220	9220	9220	42
325	20230915	151000	242682960	9220	9230	9230	9220	365
326	20230915	150900	239317560	9230	9230	9230	9230	0
327	20230915	150800	239317560	9230	9230	9230	9230	108
328	20230915	150700	238320720	9220	9200	9220	9200	1145
329	20230915	150600	227782100	9190	9190	9190	9190	22
330	20230915	150500	227579920	9190	9190	9190	9190	0
331	20230915	150400	227579920	9190	9190	9190	9190	0
332	20230915	150300	227579920	9190	9190	9190	9190	1
333	20230915	150200	227570730	9190	9190	9190	9190	11
334	20230915	150100	227469640	9200	9200	9200	9200	0
335	20230915	150000	227469640	9200	9200	9200	9200	101
336	20230915	145900	226540440	9210	9210	9210	9210	73
337	20230915	145800	225868110	9220	9220	9220	9220	0
338	20230915	145700	225868110	9220	9220	9220	9220	20
339	20230915	145600	225683710	9190	9190	9190	9190	0
340	20230915	145500	225683710	9190	9190	9190	9190	0
341	20230915	145400	225683710	9190	9190	9190	9190	0
342	20230915	145300	225683710	9190	9190	9190	9190	0
343	20230915	145200	225683710	9190	9190	9190	9190	0
344	20230915	145100	225683710	9190	9190	9190	9190	1
345	20230915	145000	225674520	9230	9220	9230	9220	216
346	20230915	144900	223682520	9220	9220	9220	9220	0
347	20230915	144800	223682520	9220	9210	9220	9210	250
348	20230915	144700	221378690	9180	9180	9180	9180	2
349	20230915	144600	221360330	9210	9210	9210	9210	0
350	20230915	144500	221360330	9210	9190	9210	9190	212
351	20230915	144400	219409220	9200	9200	9200	9200	185
352	20230915	144300	217707220	9190	9190	9190	9190	0
353	20230915	144200	217707220	9190	9190	9190	9190	0
354	20230915	144100	217707220	9190	9190	9190	9190	21
355	20230915	144000	217514230	9230	9230	9230	9230	0
356	20230915	143900	217514230	9230	9230	9230	9230	0
357	20230915	143800	217514230	9230	9230	9230	9230	1
358	20230915	143700	217505000	9190	9190	9190	9190	5
359	20230915	143600	217459050	9230	9230	9230	9230	0
360	20230915	143500	217459050	9230	9230	9230	9230	0
361	20230915	143400	217459050	9230	9230	9230	9230	0
362	20230915	143300	217459050	9230	9230	9230	9230	0
363	20230915	143200	217459050	9230	9230	9230	9230	0
364	20230915	143100	217459050	9230	9230	9230	9230	108
365	20230915	143000	216462210	9170	9170	9170	9170	0
366	20230915	142900	216462210	9170	9170	9170	9170	22
367	20230915	142800	216260470	9170	9180	9180	9170	304
368	20230915	142700	213469780	9180	9180	9180	9180	0
369	20230915	142600	213469780	9180	9180	9180	9180	0
370	20230915	142500	213469780	9180	9180	9180	9180	0
371	20230915	142400	213469780	9180	9180	9180	9180	93
372	20230915	142300	212616040	9180	9210	9210	9180	840
373	20230915	142200	204889420	9210	9210	9210	9210	0
374	20230915	142100	204889420	9210	9210	9210	9210	0
375	20230915	142000	204889420	9210	9210	9210	9210	0
376	20230915	141900	204889420	9210	9210	9210	9210	0
377	20230915	141800	204889420	9210	9210	9210	9210	0
378	20230915	141700	204889420	9210	9210	9210	9210	0
379	20230915	141600	204889420	9210	9210	9210	9210	0
380	20230915	141500	204889420	9210	9210	9210	9210	0
381	20230915	141400	204889420	9210	9210	9210	9210	0
382	20230915	141300	204889420	9210	9210	9210	9210	35
383	20230915	141200	204567070	9210	9210	9210	9210	4
384	20230915	141100	204530230	9210	9210	9210	9210	220
385	20230915	141000	202504030	9210	9210	9210	9210	0
386	20230915	140900	202504030	9210	9210	9210	9210	0
387	20230915	140800	202504030	9210	9210	9210	9210	5
388	20230915	140700	202457980	9210	9210	9210	9210	0
389	20230915	140600	202457980	9210	9210	9210	9210	0
390	20230915	140500	202457980	9210	9210	9210	9210	0
391	20230915	140400	202457980	9210	9210	9210	9210	0
392	20230915	140300	202457980	9210	9210	9210	9210	0
393	20230915	140200	202457980	9210	9210	9210	9210	100
394	20230915	140100	201536980	9210	9210	9210	9210	0
395	20230915	140000	201536980	9210	9210	9210	9210	0
396	20230915	135900	201536980	9210	9210	9210	9210	0
397	20230915	135800	201536980	9210	9210	9210	9210	0
398	20230915	135700	201536980	9210	9210	9210	9210	10
399	20230915	135600	201444880	9210	9210	9210	9210	0
400	20230915	135500	201444880	9210	9210	9210	9210	0
401	20230915	135400	201444880	9210	9210	9210	9210	1
402	20230915	135300	201435670	9210	9210	9210	9210	143
403	20230915	135200	200118640	9210	9210	9210	9210	0
404	20230915	135100	200118640	9210	9210	9210	9210	6
405	20230915	135000	200063380	9210	9210	9210	9210	0
406	20230915	134900	200063380	9210	9210	9210	9210	0
407	20230915	134800	200063380	9210	9210	9210	9210	101
408	20230915	134700	199133170	9230	9230	9230	9230	0
409	20230915	134600	199133170	9230	9230	9230	9230	0
410	20230915	134500	199133170	9230	9230	9230	9230	0
411	20230915	134400	199133170	9230	9230	9230	9230	0
412	20230915	134300	199133170	9230	9230	9230	9230	0
413	20230915	134200	199133170	9230	9230	9230	9230	0
414	20230915	134100	199133170	9230	9230	9230	9230	0
415	20230915	134000	199133170	9230	9220	9230	9220	216
416	20230915	133900	197140820	9220	9220	9220	9220	0
417	20230915	133800	197140820	9220	9220	9220	9220	0
418	20230915	133700	197140820	9220	9220	9220	9220	0
419	20230915	133600	197140820	9220	9220	9220	9220	0
420	20230915	133500	197140820	9220	9220	9220	9220	0
421	20230915	133400	197140820	9220	9220	9220	9220	0
422	20230915	133300	197140820	9220	9220	9220	9220	0
423	20230915	133200	197140820	9220	9220	9220	9220	10
424	20230915	133100	197048620	9220	9220	9220	9220	0
425	20230915	133000	197048620	9220	9220	9220	9220	0
426	20230915	132900	197048620	9220	9220	9220	9220	3
427	20230915	132800	197020960	9220	9220	9220	9220	100
428	20230915	132700	196098960	9220	9220	9220	9220	0
429	20230915	132600	196098960	9220	9220	9220	9220	0
430	20230915	132500	196098960	9220	9220	9220	9220	0
431	20230915	132400	196098960	9220	9220	9220	9220	0
432	20230915	132300	196098960	9220	9220	9220	9220	40
433	20230915	132200	195730160	9220	9220	9220	9220	0
434	20230915	132100	195730160	9220	9230	9230	9220	401
435	20230915	132000	192028940	9230	9230	9230	9230	0
436	20230915	131900	192028940	9230	9230	9230	9230	0
437	20230915	131800	192028940	9230	9230	9230	9230	0
438	20230915	131700	192028940	9230	9230	9230	9230	0
439	20230915	131600	192028940	9230	9230	9230	9230	0
440	20230915	131500	192028940	9230	9230	9230	9230	0
441	20230915	131400	192028940	9230	9230	9230	9230	0
442	20230915	131300	192028940	9230	9230	9230	9230	0
443	20230915	131200	192028940	9230	9230	9230	9230	0
444	20230915	131100	192028940	9230	9230	9230	9230	0
445	20230915	131000	192028940	9230	9230	9230	9230	0
446	20230915	130900	192028940	9230	9230	9230	9230	0
447	20230915	130800	192028940	9230	9230	9230	9230	0
448	20230915	130700	192028940	9230	9230	9230	9230	0
449	20230915	130600	192028940	9230	9220	9230	9220	108
450	20230915	130500	191032110	9200	9200	9200	9200	0
451	20230915	130400	191032110	9200	9210	9210	9200	245
452	20230915	130300	188776210	9210	9210	9210	9210	1
453	20230915	130200	188767000	9200	9200	9200	9200	0
454	20230915	130100	188767000	9200	9200	9200	9200	0
455	20230915	130000	188767000	9200	9200	9200	9200	30
456	20230915	125900	188491000	9200	9200	9200	9200	69
457	20230915	125800	187856200	9210	9210	9210	9210	0
458	20230915	125700	187856200	9210	9220	9220	9210	102
459	20230915	125600	186915780	9220	9220	9220	9220	0
460	20230915	125500	186915780	9220	9220	9220	9220	0
461	20230915	125400	186915780	9220	9220	9220	9220	0
462	20230915	125300	186915780	9220	9220	9220	9220	0
463	20230915	125200	186915780	9220	9220	9220	9220	0
464	20230915	125100	186915780	9220	9220	9220	9220	0
465	20230915	125000	186915780	9220	9220	9220	9220	29
466	20230915	124900	186648400	9230	9220	9230	9220	14
467	20230915	124800	186519310	9230	9230	9230	9230	0
468	20230915	124700	186519310	9230	9220	9230	9220	46
469	20230915	124600	186095180	9220	9220	9220	9220	343
470	20230915	124500	182932720	9220	9220	9220	9220	0
471	20230915	124400	182932720	9220	9220	9220	9220	0
472	20230915	124300	182932720	9220	9220	9220	9220	122
473	20230915	124200	181807880	9180	9210	9210	9180	1000
474	20230915	124100	172625770	9220	9220	9220	9220	0
475	20230915	124000	172625770	9220	9220	9220	9220	0
476	20230915	123900	172625770	9220	9220	9220	9220	216
477	20230915	123800	170634250	9220	9220	9220	9220	0
478	20230915	123700	170634250	9220	9220	9220	9220	1000
479	20230915	123600	161414250	9220	9220	9220	9220	0
480	20230915	123500	161414250	9220	9220	9220	9220	0
481	20230915	123400	161414250	9220	9200	9220	9200	101
482	20230915	123300	160485030	9200	9210	9210	9200	670
483	20230915	123200	154321020	9220	9220	9220	9220	0
484	20230915	123100	154321020	9220	9220	9220	9220	0
485	20230915	123000	154321020	9220	9220	9220	9220	0
486	20230915	122900	154321020	9220	9220	9220	9220	0
487	20230915	122800	154321020	9220	9220	9220	9220	0
488	20230915	122700	154321020	9220	9210	9220	9200	245
489	20230915	122600	152066990	9220	9220	9220	9220	0
490	20230915	122500	152066990	9220	9220	9220	9220	0
491	20230915	122400	152066990	9220	9220	9220	9220	1
492	20230915	122300	152057770	9220	9220	9220	9220	1
493	20230915	122200	152048550	9180	9180	9180	9180	0
494	20230915	122100	152048550	9180	9180	9180	9180	0
495	20230915	122000	152048550	9180	9180	9180	9180	0
496	20230915	121900	152048550	9180	9180	9180	9180	0
497	20230915	121800	152048550	9180	9180	9180	9180	0
498	20230915	121700	152048550	9180	9180	9180	9180	0
499	20230915	121600	152048550	9180	9180	9180	9180	0
500	20230915	121500	152048550	9180	9180	9180	9180	50
501	20230915	121400	151589550	9220	9220	9220	9220	0
502	20230915	121300	151589550	9220	9220	9220	9220	0
503	20230915	121200	151589550	9220	9220	9220	9220	0
504	20230915	121100	151589550	9220	9220	9220	9220	0
505	20230915	121000	151589550	9220	9220	9220	9220	0
506	20230915	120900	151589550	9220	9220	9220	9220	0
507	20230915	120800	151589550	9220	9220	9220	9220	0
508	20230915	120700	151589550	9220	9220	9220	9220	0
509	20230915	120600	151589550	9220	9220	9220	9220	0
510	20230915	120500	151589550	9220	9210	9220	9210	500
511	20230915	120400	146981520	9210	9210	9210	9210	0
512	20230915	120300	146981520	9210	9210	9210	9210	0
513	20230915	120200	146981520	9210	9190	9210	9190	3000
514	20230915	120100	119357190	9170	9170	9170	9170	35
515	20230915	120000	119036240	9200	9200	9200	9200	0
516	20230915	115900	119036240	9200	9200	9200	9200	0
517	20230915	115800	119036240	9200	9200	9200	9200	0
518	20230915	115700	119036240	9200	9200	9200	9200	0
519	20230915	115600	119036240	9200	9170	9200	9160	1637
520	20230915	115500	104040690	9170	9170	9170	9170	0
521	20230915	115400	104040690	9170	9170	9170	9170	0
522	20230915	115300	104040690	9170	9170	9170	9170	144
523	20230915	115200	102720210	9170	9170	9170	9170	17
524	20230915	115100	102564320	9170	9170	9170	9170	232
525	20230915	115000	100436880	9170	9170	9170	9170	361
526	20230915	114900	97126510	9170	9170	9170	9170	222
527	20230915	114800	95090770	9180	9180	9180	9180	0
528	20230915	114700	95090770	9180	9180	9180	9180	434
529	20230915	114600	91106650	9200	9200	9200	9200	0
530	20230915	114500	91106650	9200	9200	9200	9200	2
531	20230915	114400	91088250	9210	9210	9210	9210	0
532	20230915	114300	91088250	9210	9210	9210	9210	0
533	20230915	114200	91088250	9210	9210	9210	9210	108
534	20230915	114100	90093570	9210	9210	9210	9210	23
535	20230915	114000	89881740	9230	9230	9230	9230	0
536	20230915	113900	89881740	9230	9230	9230	9230	0
537	20230915	113800	89881740	9230	9230	9230	9230	0
538	20230915	113700	89881740	9230	9230	9230	9230	0
539	20230915	113600	89881740	9230	9230	9230	9230	0
540	20230915	113500	89881740	9230	9230	9230	9230	10
541	20230915	113400	89789440	9230	9230	9230	9230	0
542	20230915	113300	89789440	9230	9230	9230	9230	0
543	20230915	113200	89789440	9230	9220	9230	9220	100
544	20230915	113100	88866950	9190	9190	9190	9190	0
545	20230915	113000	88866950	9190	9190	9190	9190	0
546	20230915	112900	88866950	9190	9190	9190	9190	0
547	20230915	112800	88866950	9190	9190	9190	9190	23
548	20230915	112700	88655580	9190	9190	9190	9190	0
549	20230915	112600	88655580	9190	9190	9190	9190	153
550	20230915	112500	87249510	9210	9210	9210	9210	0
551	20230915	112400	87249510	9210	9210	9210	9210	21
552	20230915	112300	87056100	9190	9190	9190	9190	0
553	20230915	112200	87056100	9190	9190	9190	9190	0
554	20230915	112100	87056100	9190	9190	9190	9190	0
555	20230915	112000	87056100	9190	9200	9200	9190	513
556	20230915	111900	82341540	9200	9200	9200	9200	100
557	20230915	111800	81421540	9210	9210	9210	9210	1
558	20230915	111700	81412330	9210	9210	9210	9210	78
559	20230915	111600	80693950	9220	9210	9220	9210	314
560	20230915	111500	77802000	9220	9220	9220	9220	5
561	20230915	111400	77755900	9230	9230	9230	9230	0
562	20230915	111300	77755900	9230	9230	9230	9230	0
563	20230915	111200	77755900	9230	9230	9230	9230	0
564	20230915	111100	77755900	9230	9230	9230	9230	0
565	20230915	111000	77755900	9230	9230	9230	9230	0
566	20230915	110900	77755900	9230	9230	9230	9230	0
567	20230915	110800	77755900	9230	9230	9230	9230	10
568	20230915	110700	77663600	9230	9230	9230	9230	1
569	20230915	110600	77654370	9230	9230	9230	9230	0
570	20230915	110500	77654370	9230	9230	9230	9230	0
571	20230915	110400	77654370	9230	9230	9230	9230	271
572	20230915	110300	75153040	9220	9210	9220	9210	234
573	20230915	110200	72996350	9200	9200	9200	9200	0
574	20230915	110100	72996350	9200	9200	9200	9200	0
575	20230915	110000	72996350	9200	9200	9200	9200	0
576	20230915	105900	72996350	9200	9200	9200	9200	300
577	20230915	105800	70236350	9200	9200	9200	9200	1
578	20230915	105700	70227150	9210	9210	9210	9210	0
579	20230915	105600	70227150	9210	9210	9210	9210	0
580	20230915	105500	70227150	9210	9210	9210	9210	0
581	20230915	105400	70227150	9210	9210	9210	9210	0
582	20230915	105300	70227150	9210	9210	9210	9210	100
583	20230915	105200	69306150	9210	9210	9210	9210	0
584	20230915	105100	69306150	9210	9190	9210	9190	605
585	20230915	105000	63744200	9190	9190	9190	9190	234
586	20230915	104900	61593740	9190	9190	9190	9190	1
587	20230915	104800	61584550	9200	9210	9210	9200	461
588	20230915	104700	57341350	9220	9210	9220	9210	83
589	20230915	104600	56576340	9210	9210	9210	9210	191
590	20230915	104500	54817230	9200	9200	9200	9200	26
591	20230915	104400	54578030	9200	9200	9200	9200	0
592	20230915	104300	54578030	9200	9200	9200	9200	1
593	20230915	104200	54568830	9190	9190	9190	9190	0
594	20230915	104100	54568830	9190	9190	9190	9190	0
595	20230915	104000	54568830	9190	9190	9190	9190	94
596	20230915	103900	53704970	9200	9200	9200	9200	0
597	20230915	103800	53704970	9200	9200	9200	9200	305
598	20230915	103700	50898970	9200	9200	9200	9200	125
599	20230915	103600	49748970	9200	9200	9200	9200	0
600	20230915	103500	49748970	9200	9200	9200	9200	2
601	20230915	103400	49730570	9190	9190	9190	9190	1
602	20230915	103300	49721380	9200	9200	9200	9200	1
603	20230915	103200	49712180	9170	9170	9170	9170	0
604	20230915	103100	49712180	9170	9170	9170	9170	0
605	20230915	103000	49712180	9170	9170	9170	9170	0
606	20230915	102900	49712180	9170	9170	9170	9170	221
607	20230915	102800	47685610	9170	9170	9170	9170	0
608	20230915	102700	47685610	9170	9170	9170	9170	28
609	20230915	102600	47428850	9170	9170	9170	9170	0
610	20230915	102500	47428850	9170	9170	9170	9170	0
611	20230915	102400	47428850	9170	9170	9170	9170	0
612	20230915	102300	47428850	9170	9170	9170	9170	470
613	20230915	102200	43118950	9170	9170	9170	9170	0
614	20230915	102100	43118950	9170	9170	9170	9170	0
615	20230915	102000	43118950	9170	9170	9170	9170	0
616	20230915	101900	43118950	9170	9190	9190	9170	500
617	20230915	101800	38528900	9190	9200	9200	9190	112
618	20230915	101700	37499540	9200	9200	9200	9200	20
619	20230915	101600	37315540	9200	9200	9200	9200	0
620	20230915	101500	37315540	9200	9200	9200	9200	0
621	20230915	101400	37315540	9200	9200	9200	9200	139
622	20230915	101300	36036740	9200	9210	9210	9200	200
623	20230915	101200	34196730	9220	9220	9220	9220	0
624	20230915	101100	34196730	9220	9220	9220	9220	0
625	20230915	101000	34196730	9220	9220	9220	9220	1
626	20230915	100900	34187510	9220	9220	9220	9220	0
627	20230915	100800	34187510	9220	9220	9220	9220	0
628	20230915	100700	34187510	9220	9220	9220	9220	0
629	20230915	100600	34187510	9220	9220	9220	9220	1
630	20230915	100500	34178290	9200	9200	9200	9200	0
631	20230915	100400	34178290	9200	9200	9200	9200	127
632	20230915	100300	33009890	9220	9220	9220	9220	0
633	20230915	100200	33009890	9220	9220	9220	9220	0
634	20230915	100100	33009890	9220	9220	9220	9220	0
635	20230915	100000	33009890	9220	9220	9220	9220	0
636	20230915	095900	33009890	9220	9220	9220	9220	0
637	20230915	095800	33009890	9220	9220	9220	9220	0
638	20230915	095700	33009890	9220	9220	9220	9220	110
639	20230915	095600	31995690	9200	9200	9200	9200	0
640	20230915	095500	31995690	9200	9200	9200	9200	0
641	20230915	095400	31995690	9200	9200	9200	9200	10
642	20230915	095300	31903690	9200	9200	9200	9200	2
643	20230915	095200	31885290	9230	9230	9230	9230	0
644	20230915	095100	31885290	9230	9230	9230	9230	325
645	20230915	095000	28885540	9230	9230	9230	9230	5
646	20230915	094900	28839390	9190	9190	9190	9190	200
647	20230915	094800	27001390	9190	9190	9190	9190	2
648	20230915	094700	26983010	9190	9190	9190	9190	0
649	20230915	094600	26983010	9190	9190	9190	9190	0
650	20230915	094500	26983010	9190	9190	9190	9190	0
651	20230915	094400	26983010	9190	9190	9190	9190	0
652	20230915	094300	26983010	9190	9200	9200	9190	63
653	20230915	094200	26403610	9200	9200	9200	9200	1
654	20230915	094100	26394410	9190	9190	9190	9190	128
655	20230915	094000	25218090	9200	9200	9200	9200	0
656	20230915	093900	25218090	9200	9200	9200	9200	0
657	20230915	093800	25218090	9200	9200	9200	9200	4
658	20230915	093700	25181290	9200	9200	9200	9200	206
659	20230915	093600	23286090	9200	9200	9200	9200	0
660	20230915	093500	23286090	9200	9200	9200	9200	5
661	20230915	093400	23240090	9200	9210	9210	9190	499
662	20230915	093300	18650560	9230	9230	9230	9230	0
663	20230915	093200	18650560	9230	9230	9230	9230	142
664	20230915	093100	17339900	9230	9230	9230	9230	0
665	20230915	093000	17339900	9230	9230	9230	9230	0
666	20230915	092900	17339900	9230	9230	9230	9230	0
667	20230915	092800	17339900	9230	9230	9230	9230	0
668	20230915	092700	17339900	9230	9230	9230	9230	0
669	20230915	092600	17339900	9230	9230	9230	9230	0
670	20230915	092500	17339900	9230	9230	9230	9230	0
671	20230915	092400	17339900	9230	9230	9230	9230	0
672	20230915	092300	17339900	9230	9230	9230	9230	0
673	20230915	092200	17339900	9230	9230	9230	9230	78
674	20230915	092100	16619960	9190	9190	9190	9190	0
675	20230915	092000	16619960	9190	9190	9190	9190	1
676	20230915	091900	16610770	9230	9230	9230	9230	0
677	20230915	091800	16610770	9230	9230	9230	9230	2
678	20230915	091700	16592310	9240	9240	9240	9240	0
679	20230915	091600	16592310	9240	9190	9240	9180	343
680	20230915	091500	13443410	9190	9190	9190	9190	0
681	20230915	091400	13443410	9190	9190	9190	9190	160
682	20230915	091300	11973010	9190	9190	9190	9190	84
683	20230915	091200	11201050	9190	9190	9190	9190	299
684	20230915	091100	8453240	9230	9230	9230	9230	82
685	20230915	091000	7696380	9230	9220	9230	9220	167
686	20230915	090900	6156630	9220	9220	9220	9220	104
687	20230915	090800	5197750	9230	9230	9230	9230	0
688	20230915	090700	5197750	9230	9230	9230	9230	445
689	20230915	090600	1090400	9230	9260	9260	9230	3
690	20230915	090500	1062680	9240	9230	9240	9230	37
691	20230915	090400	720890	9240	9250	9250	9240	53
692	20230915	090300	230670	9250	9250	9250	9250	3
693	20230915	090200	202920	9260	9280	9280	9190	10
694	20230915	090100	110270	9290	9290	9290	9290	0
695	20230915	090000	110270	9290	9180	9290	9180	12