KissMeData/396300/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205700	627021640	4175	4175	4175	4175	2649
3	20230925	205600	627021640	4175	4175	4175	4175	0
4	20230925	205500	627021640	4175	4175	4175	4175	0
5	20230925	205400	627021640	4175	4175	4175	4175	0
6	20230925	205300	627021640	4175	4175	4175	4175	0
7	20230925	205200	627021640	4175	4175	4175	4175	0
8	20230925	205100	627021640	4175	4175	4175	4175	0
9	20230925	205000	627021640	4175	4175	4175	4175	0
10	20230925	204900	627021640	4175	4175	4175	4175	0
11	20230925	204800	627021640	4175	4175	4175	4175	0
12	20230925	204700	627021640	4175	4175	4175	4175	0
13	20230925	204600	627021640	4175	4175	4175	4175	0
14	20230925	204500	627021640	4175	4175	4175	4175	0
15	20230925	204400	627021640	4175	4175	4175	4175	0
16	20230925	204300	627021640	4175	4175	4175	4175	0
17	20230925	204200	627021640	4175	4175	4175	4175	0
18	20230925	204100	627021640	4175	4175	4175	4175	0
19	20230925	204000	627021640	4175	4175	4175	4175	0
20	20230925	203900	627021640	4175	4175	4175	4175	0
21	20230925	203800	627021640	4175	4175	4175	4175	0
22	20230925	203700	627021640	4175	4175	4175	4175	0
23	20230925	203600	627021640	4175	4175	4175	4175	0
24	20230925	203500	627021640	4175	4175	4175	4175	0
25	20230925	203400	627021640	4175	4175	4175	4175	0
26	20230925	203300	627021640	4175	4175	4175	4175	0
27	20230925	203200	627021640	4175	4175	4175	4175	0
28	20230925	203100	627021640	4175	4175	4175	4175	0
29	20230925	203000	627021640	4175	4175	4175	4175	0
30	20230925	202900	627021640	4175	4175	4175	4175	0
31	20230925	202800	627021640	4175	4175	4175	4175	0
32	20230925	202700	627021640	4175	4175	4175	4175	2649
33	20230925	202600	627021640	4175	4175	4175	4175	0
34	20230925	202500	627021640	4175	4175	4175	4175	0
35	20230925	202400	627021640	4175	4175	4175	4175	0
36	20230925	202300	627021640	4175	4175	4175	4175	0
37	20230925	202200	627021640	4175	4175	4175	4175	0
38	20230925	202100	627021640	4175	4175	4175	4175	0
39	20230925	202000	627021640	4175	4175	4175	4175	0
40	20230925	201900	627021640	4175	4175	4175	4175	0
41	20230925	201800	627021640	4175	4175	4175	4175	0
42	20230925	201700	627021640	4175	4175	4175	4175	0
43	20230925	201600	627021640	4175	4175	4175	4175	0
44	20230925	201500	627021640	4175	4175	4175	4175	0
45	20230925	201400	627021640	4175	4175	4175	4175	0
46	20230925	201300	627021640	4175	4175	4175	4175	0
47	20230925	201200	627021640	4175	4175	4175	4175	0
48	20230925	201100	627021640	4175	4175	4175	4175	0
49	20230925	201000	627021640	4175	4175	4175	4175	0
50	20230925	200900	627021640	4175	4175	4175	4175	0
51	20230925	200800	627021640	4175	4175	4175	4175	0
52	20230925	200700	627021640	4175	4175	4175	4175	0
53	20230925	200600	627021640	4175	4175	4175	4175	0
54	20230925	200500	627021640	4175	4175	4175	4175	0
55	20230925	200400	627021640	4175	4175	4175	4175	0
56	20230925	200300	627021640	4175	4175	4175	4175	0
57	20230925	200200	627021640	4175	4175	4175	4175	0
58	20230925	200100	627021640	4175	4175	4175	4175	0
59	20230925	200000	627021640	4175	4175	4175	4175	0
60	20230925	195900	627021640	4175	4175	4175	4175	0
61	20230925	195800	627021640	4175	4175	4175	4175	0
62	20230925	195700	627021640	4175	4175	4175	4175	2649
63	20230925	195600	627021640	4175	4175	4175	4175	0
64	20230925	195500	627021640	4175	4175	4175	4175	0
65	20230925	195400	627021640	4175	4175	4175	4175	0
66	20230925	195300	627021640	4175	4175	4175	4175	0
67	20230925	195200	627021640	4175	4175	4175	4175	0
68	20230925	195100	627021640	4175	4175	4175	4175	0
69	20230925	195000	627021640	4175	4175	4175	4175	0
70	20230925	194900	627021640	4175	4175	4175	4175	0
71	20230925	194800	627021640	4175	4175	4175	4175	0
72	20230925	194700	627021640	4175	4175	4175	4175	0
73	20230925	194600	627021640	4175	4175	4175	4175	0
74	20230925	194500	627021640	4175	4175	4175	4175	0
75	20230925	194400	627021640	4175	4175	4175	4175	0
76	20230925	194300	627021640	4175	4175	4175	4175	0
77	20230925	194200	627021640	4175	4175	4175	4175	0
78	20230925	194100	627021640	4175	4175	4175	4175	0
79	20230925	194000	627021640	4175	4175	4175	4175	0
80	20230925	193900	627021640	4175	4175	4175	4175	0
81	20230925	193800	627021640	4175	4175	4175	4175	0
82	20230925	193700	627021640	4175	4175	4175	4175	0
83	20230925	193600	627021640	4175	4175	4175	4175	0
84	20230925	193500	627021640	4175	4175	4175	4175	0
85	20230925	193400	627021640	4175	4175	4175	4175	0
86	20230925	193300	627021640	4175	4175	4175	4175	0
87	20230925	193200	627021640	4175	4175	4175	4175	0
88	20230925	193100	627021640	4175	4175	4175	4175	0
89	20230925	193000	627021640	4175	4175	4175	4175	0
90	20230925	192900	627021640	4175	4175	4175	4175	0
91	20230925	192800	627021640	4175	4175	4175	4175	0
92	20230925	192700	627021640	4175	4175	4175	4175	2649
93	20230925	192600	627021640	4175	4175	4175	4175	0
94	20230925	192500	627021640	4175	4175	4175	4175	0
95	20230925	192400	627021640	4175	4175	4175	4175	0
96	20230925	192300	627021640	4175	4175	4175	4175	0
97	20230925	192200	627021640	4175	4175	4175	4175	0
98	20230925	192100	627021640	4175	4175	4175	4175	0
99	20230925	192000	627021640	4175	4175	4175	4175	0
100	20230925	191900	627021640	4175	4175	4175	4175	0
101	20230925	191800	627021640	4175	4175	4175	4175	0
102	20230925	191700	627021640	4175	4175	4175	4175	0
103	20230925	191600	627021640	4175	4175	4175	4175	0
104	20230925	191500	627021640	4175	4175	4175	4175	0
105	20230925	191400	627021640	4175	4175	4175	4175	0
106	20230925	191300	627021640	4175	4175	4175	4175	0
107	20230925	191200	627021640	4175	4175	4175	4175	0
108	20230925	191100	627021640	4175	4175	4175	4175	0
109	20230925	191000	627021640	4175	4175	4175	4175	0
110	20230925	190900	627021640	4175	4175	4175	4175	0
111	20230925	190800	627021640	4175	4175	4175	4175	0
112	20230925	190700	627021640	4175	4175	4175	4175	0
113	20230925	190600	627021640	4175	4175	4175	4175	0
114	20230925	190500	627021640	4175	4175	4175	4175	0
115	20230925	190400	627021640	4175	4175	4175	4175	0
116	20230925	190300	627021640	4175	4175	4175	4175	0
117	20230925	190200	627021640	4175	4175	4175	4175	0
118	20230925	190100	627021640	4175	4175	4175	4175	0
119	20230925	190000	627021640	4175	4175	4175	4175	0
120	20230925	185900	627021640	4175	4175	4175	4175	0
121	20230925	185800	627021640	4175	4175	4175	4175	0
122	20230925	185700	627021640	4175	4175	4175	4175	2649
123	20230925	185600	627021640	4175	4175	4175	4175	0
124	20230925	185500	627021640	4175	4175	4175	4175	0
125	20230925	185400	627021640	4175	4175	4175	4175	0
126	20230925	185300	627021640	4175	4175	4175	4175	0
127	20230925	185200	627021640	4175	4175	4175	4175	0
128	20230925	185100	627021640	4175	4175	4175	4175	0
129	20230925	185000	627021640	4175	4175	4175	4175	0
130	20230925	184900	627021640	4175	4175	4175	4175	0
131	20230925	184800	627021640	4175	4175	4175	4175	0
132	20230925	184700	627021640	4175	4175	4175	4175	0
133	20230925	184600	627021640	4175	4175	4175	4175	0
134	20230925	184500	627021640	4175	4175	4175	4175	0
135	20230925	184400	627021640	4175	4175	4175	4175	0
136	20230925	184300	627021640	4175	4175	4175	4175	0
137	20230925	184200	627021640	4175	4175	4175	4175	0
138	20230925	184100	627021640	4175	4175	4175	4175	0
139	20230925	184000	627021640	4175	4175	4175	4175	0
140	20230925	183900	627021640	4175	4175	4175	4175	0
141	20230925	183800	627021640	4175	4175	4175	4175	0
142	20230925	183700	627021640	4175	4175	4175	4175	0
143	20230925	183600	627021640	4175	4175	4175	4175	0
144	20230925	183500	627021640	4175	4175	4175	4175	0
145	20230925	183400	627021640	4175	4175	4175	4175	0
146	20230925	183300	627021640	4175	4175	4175	4175	0
147	20230925	183200	627021640	4175	4175	4175	4175	0
148	20230925	183100	627021640	4175	4175	4175	4175	0
149	20230925	183000	627021640	4175	4175	4175	4175	0
150	20230925	182900	627021640	4175	4175	4175	4175	0
151	20230925	182800	627021640	4175	4175	4175	4175	0
152	20230925	182700	627021640	4175	4175	4175	4175	2649
153	20230925	182600	627021640	4175	4175	4175	4175	0
154	20230925	182500	627021640	4175	4175	4175	4175	0
155	20230925	182400	627021640	4175	4175	4175	4175	0
156	20230925	182300	627021640	4175	4175	4175	4175	0
157	20230925	182200	627021640	4175	4175	4175	4175	0
158	20230925	182100	627021640	4175	4175	4175	4175	0
159	20230925	182000	627021640	4175	4175	4175	4175	0
160	20230925	181900	627021640	4175	4175	4175	4175	0
161	20230925	181800	627021640	4175	4175	4175	4175	0
162	20230925	181700	627021640	4175	4175	4175	4175	0
163	20230925	181600	627021640	4175	4175	4175	4175	0
164	20230925	181500	627021640	4175	4175	4175	4175	0
165	20230925	181400	627021640	4175	4175	4175	4175	0
166	20230925	181300	627021640	4175	4175	4175	4175	0
167	20230925	181200	627021640	4175	4175	4175	4175	0
168	20230925	181100	627021640	4175	4175	4175	4175	0
169	20230925	181000	627021640	4175	4175	4175	4175	0
170	20230925	180900	627021640	4175	4175	4175	4175	0
171	20230925	180800	627021640	4175	4175	4175	4175	0
172	20230925	180700	627021640	4175	4175	4175	4175	0
173	20230925	180600	627021640	4175	4175	4175	4175	0
174	20230925	180500	627021640	4175	4175	4175	4175	0
175	20230925	180400	627021640	4175	4175	4175	4175	0
176	20230925	180300	627021640	4175	4175	4175	4175	0
177	20230925	180200	627021640	4175	4175	4175	4175	0
178	20230925	180100	627021640	4175	4175	4175	4175	0
179	20230925	180000	627021640	4175	4175	4175	4175	0
180	20230925	175900	627021640	4175	4175	4175	4175	0
181	20230925	175800	627021640	4175	4175	4175	4175	0
182	20230925	175700	627021640	4175	4175	4175	4175	2649
183	20230925	175600	627021640	4175	4175	4175	4175	0
184	20230925	175500	627021640	4175	4175	4175	4175	0
185	20230925	175400	627021640	4175	4175	4175	4175	0
186	20230925	175300	627021640	4175	4175	4175	4175	0
187	20230925	175200	627021640	4175	4175	4175	4175	0
188	20230925	175100	627021640	4175	4175	4175	4175	0
189	20230925	175000	627021640	4175	4175	4175	4175	0
190	20230925	174900	627021640	4175	4175	4175	4175	0
191	20230925	174800	627021640	4175	4175	4175	4175	0
192	20230925	174700	627021640	4175	4175	4175	4175	0
193	20230925	174600	627021640	4175	4175	4175	4175	0
194	20230925	174500	627021640	4175	4175	4175	4175	0
195	20230925	174400	627021640	4175	4175	4175	4175	0
196	20230925	174300	627021640	4175	4175	4175	4175	0
197	20230925	174200	627021640	4175	4175	4175	4175	0
198	20230925	174100	627021640	4175	4175	4175	4175	0
199	20230925	174000	627021640	4175	4175	4175	4175	0
200	20230925	173900	627021640	4175	4175	4175	4175	0
201	20230925	173800	627021640	4175	4175	4175	4175	0
202	20230925	173700	627021640	4175	4175	4175	4175	0
203	20230925	173600	627021640	4175	4175	4175	4175	0
204	20230925	173500	627021640	4175	4175	4175	4175	0
205	20230925	173400	627021640	4175	4175	4175	4175	0
206	20230925	173300	627021640	4175	4175	4175	4175	0
207	20230925	173200	627021640	4175	4175	4175	4175	0
208	20230925	173100	627021640	4175	4175	4175	4175	0
209	20230925	173000	627021640	4175	4175	4175	4175	0
210	20230925	172900	627021640	4175	4175	4175	4175	0
211	20230925	172800	627021640	4175	4175	4175	4175	0
212	20230925	172700	627021640	4175	4175	4175	4175	2649
213	20230925	172600	627021640	4175	4175	4175	4175	0
214	20230925	172500	627021640	4175	4175	4175	4175	0
215	20230925	172400	627021640	4175	4175	4175	4175	0
216	20230925	172300	627021640	4175	4175	4175	4175	0
217	20230925	172200	627021640	4175	4175	4175	4175	0
218	20230925	172100	627021640	4175	4175	4175	4175	0
219	20230925	172000	627021640	4175	4175	4175	4175	0
220	20230925	171900	627021640	4175	4175	4175	4175	0
221	20230925	171800	627021640	4175	4175	4175	4175	0
222	20230925	171700	627021640	4175	4175	4175	4175	0
223	20230925	171600	627021640	4175	4175	4175	4175	0
224	20230925	171500	627021640	4175	4175	4175	4175	0
225	20230925	171400	627021640	4175	4175	4175	4175	0
226	20230925	171300	627021640	4175	4175	4175	4175	0
227	20230925	171200	627021640	4175	4175	4175	4175	0
228	20230925	171100	627021640	4175	4175	4175	4175	0
229	20230925	171000	627021640	4175	4175	4175	4175	0
230	20230925	170900	627021640	4175	4175	4175	4175	0
231	20230925	170800	627021640	4175	4175	4175	4175	0
232	20230925	170700	627021640	4175	4175	4175	4175	0
233	20230925	170600	627021640	4175	4175	4175	4175	0
234	20230925	170500	627021640	4175	4175	4175	4175	0
235	20230925	170400	627021640	4175	4175	4175	4175	0
236	20230925	170300	627021640	4175	4175	4175	4175	0
237	20230925	170200	627021640	4175	4175	4175	4175	0
238	20230925	170100	627021640	4175	4175	4175	4175	0
239	20230925	170000	627021640	4175	4175	4175	4175	0
240	20230925	165900	627021640	4175	4175	4175	4175	0
241	20230925	165800	627021640	4175	4175	4175	4175	0
242	20230925	165700	627021640	4175	4175	4175	4175	2649
243	20230925	165600	627021640	4175	4175	4175	4175	0
244	20230925	165500	627021640	4175	4175	4175	4175	0
245	20230925	165400	627021640	4175	4175	4175	4175	0
246	20230925	165300	627021640	4175	4175	4175	4175	0
247	20230925	165200	627021640	4175	4175	4175	4175	0
248	20230925	165100	627021640	4175	4175	4175	4175	0
249	20230925	165000	627021640	4175	4175	4175	4175	0
250	20230925	164900	627021640	4175	4175	4175	4175	0
251	20230925	164800	627021640	4175	4175	4175	4175	0
252	20230925	164700	627021640	4175	4175	4175	4175	0
253	20230925	164600	627021640	4175	4175	4175	4175	0
254	20230925	164500	627021640	4175	4175	4175	4175	0
255	20230925	164400	627021640	4175	4175	4175	4175	0
256	20230925	164300	627021640	4175	4175	4175	4175	0
257	20230925	164200	627021640	4175	4175	4175	4175	0
258	20230925	164100	627021640	4175	4175	4175	4175	0
259	20230925	164000	627021640	4175	4175	4175	4175	0
260	20230925	163900	627021640	4175	4175	4175	4175	0
261	20230925	163800	627021640	4175	4175	4175	4175	0
262	20230925	163700	627021640	4175	4175	4175	4175	0
263	20230925	163600	627021640	4175	4175	4175	4175	0
264	20230925	163500	627021640	4175	4175	4175	4175	0
265	20230925	163400	627021640	4175	4175	4175	4175	0
266	20230925	163300	627021640	4175	4175	4175	4175	0
267	20230925	163200	627021640	4175	4175	4175	4175	0
268	20230925	163100	627021640	4175	4175	4175	4175	0
269	20230925	163000	627021640	4175	4175	4175	4175	0
270	20230925	162900	627021640	4175	4175	4175	4175	0
271	20230925	162800	627021640	4175	4175	4175	4175	0
272	20230925	162700	627021640	4175	4175	4175	4175	2649
273	20230925	162600	627021640	4175	4175	4175	4175	0
274	20230925	162500	627021640	4175	4175	4175	4175	0
275	20230925	162400	627021640	4175	4175	4175	4175	0
276	20230925	162300	627021640	4175	4175	4175	4175	0
277	20230925	162200	627021640	4175	4175	4175	4175	0
278	20230925	162100	627021640	4175	4175	4175	4175	0
279	20230925	162000	627021640	4175	4175	4175	4175	0
280	20230925	161900	627021640	4175	4175	4175	4175	0
281	20230925	161800	627021640	4175	4175	4175	4175	0
282	20230925	161700	627021640	4175	4175	4175	4175	0
283	20230925	161600	627021640	4175	4175	4175	4175	0
284	20230925	161500	627021640	4175	4175	4175	4175	0
285	20230925	161400	627021640	4175	4175	4175	4175	0
286	20230925	161300	627021640	4175	4175	4175	4175	0
287	20230925	161200	627021640	4175	4175	4175	4175	0
288	20230925	161100	627021640	4175	4175	4175	4175	0
289	20230925	161000	627021640	4175	4175	4175	4175	0
290	20230925	160900	627021640	4175	4175	4175	4175	0
291	20230925	160800	627021640	4175	4175	4175	4175	0
292	20230925	160700	627021640	4175	4175	4175	4175	0
293	20230925	160600	627021640	4175	4175	4175	4175	0
294	20230925	160500	627021640	4175	4175	4175	4175	0
295	20230925	160400	627021640	4175	4175	4175	4175	0
296	20230925	160300	627021640	4175	4175	4175	4175	0
297	20230925	160200	627021640	4175	4175	4175	4175	0
298	20230925	160100	627021640	4175	4175	4175	4175	0
299	20230925	160000	627021640	4175	4175	4175	4175	0
300	20230925	155900	627021640	4175	4175	4175	4175	0
301	20230925	155800	627021640	4175	4175	4175	4175	0
302	20230925	155700	627021640	4175	4175	4175	4175	2649
303	20230925	155600	627021640	4175	4175	4175	4175	0
304	20230925	155500	627021640	4175	4175	4175	4175	0
305	20230925	155400	627021640	4175	4175	4175	4175	0
306	20230925	155300	627021640	4175	4175	4175	4175	0
307	20230925	155200	627021640	4175	4175	4175	4175	0
308	20230925	155100	627021640	4175	4175	4175	4175	0
309	20230925	155000	627021640	4175	4175	4175	4175	0
310	20230925	154900	627021640	4175	4175	4175	4175	0
311	20230925	154800	627021640	4175	4175	4175	4175	0
312	20230925	154700	627021640	4175	4175	4175	4175	0
313	20230925	154600	627021640	4175	4175	4175	4175	0
314	20230925	154500	627021640	4175	4175	4175	4175	0
315	20230925	154400	627021640	4175	4175	4175	4175	0
316	20230925	154300	627021640	4175	4175	4175	4175	0
317	20230925	154200	627021640	4175	4175	4175	4175	0
318	20230925	154100	627021640	4175	4175	4175	4175	0
319	20230925	154000	627021640	4175	4175	4175	4175	0
320	20230925	153900	627021640	4175	4175	4175	4175	0
321	20230925	153800	627021640	4175	4175	4175	4175	0
322	20230925	153700	627021640	4175	4175	4175	4175	0
323	20230925	153600	627021640	4175	4175	4175	4175	0
324	20230925	153500	627021640	4175	4175	4175	4175	0
325	20230925	153400	627021640	4175	4175	4175	4175	0
326	20230925	153300	627021640	4175	4175	4175	4175	0
327	20230925	153200	627021640	4175	4175	4175	4175	0
328	20230925	153100	627021640	4175	4175	4175	4175	0
329	20230925	153000	627021640	4175	4175	4175	4175	2649
330	20230925	152900	615962065	4175	4175	4175	4175	0
331	20230925	152800	615962065	4175	4175	4175	4175	0
332	20230925	152700	615962065	4175	4175	4175	4175	0
333	20230925	152600	615962065	4175	4175	4175	4175	0
334	20230925	152500	615962065	4175	4175	4175	4175	0
335	20230925	152400	615962065	4175	4175	4175	4175	0
336	20230925	152300	615962065	4175	4175	4175	4175	0
337	20230925	152200	615962065	4175	4175	4175	4175	0
338	20230925	152100	615962065	4175	4175	4175	4175	0
339	20230925	152000	615962065	4175	4175	4175	4175	0
340	20230925	151900	615962065	4175	4175	4175	4170	15
341	20230925	151800	615899480	4170	4170	4170	4170	608
342	20230925	151700	613364120	4170	4170	4170	4170	660
343	20230925	151600	610611920	4170	4175	4175	4170	1703
344	20230925	151500	603510405	4175	4175	4175	4175	846
345	20230925	151400	599978355	4175	4175	4175	4175	1422
346	20230925	151300	594041505	4175	4175	4175	4175	180
347	20230925	151200	593290005	4175	4175	4175	4175	120
348	20230925	151100	592789005	4175	4175	4175	4175	0
349	20230925	151000	592789005	4175	4175	4175	4175	80
350	20230925	150900	592455005	4175	4180	4180	4175	2240
351	20230925	150800	583091905	4180	4185	4185	4180	150
352	20230925	150700	582464405	4185	4185	4185	4180	54
353	20230925	150600	582238545	4185	4185	4185	4185	119
354	20230925	150500	581740530	4180	4180	4180	4180	0
355	20230925	150400	581740530	4180	4180	4180	4180	150
356	20230925	150300	581113530	4180	4180	4180	4180	290
357	20230925	150200	579901330	4180	4180	4180	4180	279
358	20230925	150100	578735110	4180	4180	4180	4180	132
359	20230925	150000	578183350	4180	4180	4180	4180	10
360	20230925	145900	578141550	4180	4180	4180	4180	0
361	20230925	145800	578141550	4180	4180	4180	4180	207
362	20230925	145700	577276290	4180	4180	4180	4180	1221
363	20230925	145600	572172510	4185	4185	4185	4185	105
364	20230925	145500	571733085	4185	4185	4185	4185	1170
365	20230925	145400	566836635	4190	4190	4190	4190	775
366	20230925	145300	563589385	4200	4195	4200	4190	1281
367	20230925	145200	558216970	4195	4195	4195	4195	15
368	20230925	145100	558154045	4200	4200	4200	4200	1
369	20230925	145000	558149845	4200	4200	4200	4200	1
370	20230925	144900	558145645	4200	4200	4200	4200	0
371	20230925	144800	558145645	4200	4195	4200	4195	14
372	20230925	144700	558086910	4200	4200	4200	4200	0
373	20230925	144600	558086910	4200	4200	4200	4200	0
374	20230925	144500	558086910	4200	4195	4200	4195	4
375	20230925	144400	558070120	4200	4200	4200	4200	158
376	20230925	144300	557406520	4205	4205	4205	4205	0
377	20230925	144200	557406520	4205	4205	4205	4205	23
378	20230925	144100	557309805	4205	4205	4205	4205	0
379	20230925	144000	557309805	4205	4210	4210	4175	2139
380	20230925	143900	548363840	4210	4210	4210	4205	12
381	20230925	143800	548313370	4200	4200	4200	4200	7
382	20230925	143700	548283970	4200	4200	4200	4200	52
383	20230925	143600	548065570	4195	4195	4195	4195	0
384	20230925	143500	548065570	4195	4195	4195	4195	1
385	20230925	143400	548061375	4195	4195	4195	4195	1
386	20230925	143300	548057180	4180	4180	4180	4180	0
387	20230925	143200	548057180	4180	4180	4180	4180	1
388	20230925	143100	548053000	4175	4195	4195	4175	8568
389	20230925	143000	512208020	4195	4190	4195	4190	385
390	20230925	142900	510594045	4190	4190	4190	4190	146
391	20230925	142800	509982305	4195	4195	4195	4195	6
392	20230925	142700	509957135	4195	4195	4195	4195	0
393	20230925	142600	509957135	4195	4200	4200	4195	2210
394	20230925	142500	500686090	4200	4200	4200	4200	22
395	20230925	142400	500593690	4200	4195	4200	4195	85
396	20230925	142300	500237090	4200	4200	4200	4200	25
397	20230925	142200	500132090	4200	4200	4200	4200	0
398	20230925	142100	500132090	4200	4200	4200	4200	64
399	20230925	142000	499863290	4200	4200	4200	4200	531
400	20230925	141900	497633090	4200	4200	4200	4200	0
401	20230925	141800	497633090	4200	4200	4200	4200	620
402	20230925	141700	495029090	4200	4200	4200	4200	1
403	20230925	141600	495024890	4195	4200	4200	4195	2856
404	20230925	141500	483029955	4205	4205	4205	4205	1
405	20230925	141400	483025750	4200	4200	4200	4200	327
406	20230925	141300	481652350	4200	4200	4200	4200	500
407	20230925	141200	479552350	4205	4205	4205	4205	46
408	20230925	141100	479358920	4205	4205	4205	4205	51
409	20230925	141000	479144465	4205	4205	4205	4205	1
410	20230925	140900	479140260	4200	4200	4200	4200	1
411	20230925	140800	479136060	4200	4200	4200	4200	96
412	20230925	140700	478732860	4200	4205	4205	4200	2531
413	20230925	140600	468095855	4210	4210	4210	4210	0
414	20230925	140500	468095855	4210	4210	4210	4210	6
415	20230925	140400	468070595	4210	4210	4210	4210	220
416	20230925	140300	467144395	4210	4210	4210	4210	0
417	20230925	140200	467144395	4210	4210	4210	4210	0
418	20230925	140100	467144395	4210	4210	4210	4210	1
419	20230925	140000	467140185	4210	4210	4210	4210	677
420	20230925	135900	464290015	4215	4215	4215	4215	0
421	20230925	135800	464290015	4215	4215	4215	4215	30
422	20230925	135700	464163565	4210	4210	4210	4210	0
423	20230925	135600	464163565	4210	4210	4210	4210	0
424	20230925	135500	464163565	4210	4210	4210	4210	0
425	20230925	135400	464163565	4210	4210	4210	4210	0
426	20230925	135300	464163565	4210	4210	4210	4210	0
427	20230925	135200	464163565	4210	4210	4210	4210	0
428	20230925	135100	464163565	4210	4210	4210	4210	0
429	20230925	135000	464163565	4210	4210	4210	4210	0
430	20230925	134900	464163565	4210	4210	4210	4210	0
431	20230925	134800	464163565	4210	4210	4210	4210	798
432	20230925	134700	460803985	4215	4215	4215	4215	0
433	20230925	134600	460803985	4215	4215	4215	4215	316
434	20230925	134500	459472045	4220	4220	4220	4220	2
435	20230925	134400	459463605	4215	4215	4215	4215	10
436	20230925	134300	459421455	4215	4215	4215	4215	360
437	20230925	134200	457904055	4215	4215	4215	4215	0
438	20230925	134100	457904055	4215	4215	4215	4215	0
439	20230925	134000	457904055	4215	4215	4215	4215	0
440	20230925	133900	457904055	4215	4215	4215	4215	120
441	20230925	133800	457398255	4215	4215	4215	4215	5
442	20230925	133700	457377180	4215	4215	4215	4215	0
443	20230925	133600	457377180	4215	4215	4215	4215	40
444	20230925	133500	457208580	4215	4215	4215	4215	0
445	20230925	133400	457208580	4215	4215	4215	4215	5
446	20230925	133300	457187505	4215	4215	4215	4215	3
447	20230925	133200	457174860	4215	4215	4215	4215	12
448	20230925	133100	457124280	4220	4220	4220	4220	71
449	20230925	133000	456824660	4220	4220	4220	4220	1
450	20230925	132900	456820440	4215	4215	4215	4215	1
451	20230925	132800	456816225	4215	4220	4220	4215	101
452	20230925	132700	456390500	4220	4220	4220	4220	3
453	20230925	132600	456377840	4220	4220	4220	4220	0
454	20230925	132500	456377840	4220	4220	4220	4220	0
455	20230925	132400	456377840	4220	4215	4220	4215	48
456	20230925	132300	456175305	4215	4215	4215	4215	0
457	20230925	132200	456175305	4215	4215	4215	4215	99
458	20230925	132100	455758020	4215	4215	4215	4215	400
459	20230925	132000	454072020	4215	4215	4215	4215	0
460	20230925	131900	454072020	4215	4215	4215	4215	1
461	20230925	131800	454067805	4215	4215	4215	4215	0
462	20230925	131700	454067805	4215	4215	4215	4215	0
463	20230925	131600	454067805	4215	4215	4215	4215	0
464	20230925	131500	454067805	4215	4200	4215	4200	12
465	20230925	131400	454017240	4215	4200	4215	4200	2
466	20230925	131300	454008825	4200	4205	4205	4200	130
467	20230925	131200	453462780	4215	4205	4215	4205	2
468	20230925	131100	453454360	4200	4200	4200	4200	0
469	20230925	131000	453454360	4200	4200	4200	4200	0
470	20230925	130900	453454360	4200	4205	4205	4200	2368
471	20230925	130800	443508260	4200	4205	4205	4200	1400
472	20230925	130700	437623225	4205	4205	4205	4205	3
473	20230925	130600	437610610	4205	4205	4205	4205	0
474	20230925	130500	437610610	4205	4205	4205	4205	0
475	20230925	130400	437610610	4205	4205	4205	4205	0
476	20230925	130300	437610610	4205	4215	4215	4205	154
477	20230925	130200	436961540	4210	4210	4210	4210	1011
478	20230925	130100	432705230	4210	4210	4210	4210	0
479	20230925	130000	432705230	4210	4210	4210	4210	0
480	20230925	125900	432705230	4210	4210	4210	4210	1
481	20230925	125800	432701020	4215	4205	4215	4205	50
482	20230925	125700	432490520	4210	4210	4210	4210	1
483	20230925	125600	432486310	4210	4210	4210	4210	3
484	20230925	125500	432473680	4210	4210	4210	4210	200
485	20230925	125400	431631680	4205	4205	4205	4205	120
486	20230925	125300	431127080	4205	4205	4205	4205	52
487	20230925	125200	430908420	4205	4205	4205	4205	221
488	20230925	125100	429979115	4205	4205	4205	4205	522
489	20230925	125000	427784105	4205	4205	4205	4205	19
490	20230925	124900	427704210	4205	4205	4205	4205	814
491	20230925	124800	424281340	4205	4205	4205	4205	1325
492	20230925	124700	418709715	4205	4205	4205	4205	0
493	20230925	124600	418709715	4205	4205	4205	4205	0
494	20230925	124500	418709715	4205	4205	4205	4205	0
495	20230925	124400	418709715	4205	4205	4205	4205	0
496	20230925	124300	418709715	4205	4205	4205	4205	99
497	20230925	124200	418293420	4205	4205	4205	4205	0
498	20230925	124100	418293420	4205	4205	4205	4205	560
499	20230925	124000	415938620	4200	4200	4200	4200	0
500	20230925	123900	415938620	4200	4200	4200	4200	0
501	20230925	123800	415938620	4200	4200	4200	4200	3
502	20230925	123700	415926020	4215	4215	4215	4215	194
503	20230925	123600	415108310	4215	4215	4215	4215	0
504	20230925	123500	415108310	4215	4205	4215	4200	118
505	20230925	123400	414612330	4200	4200	4200	4200	0
506	20230925	123300	414612330	4200	4200	4200	4200	0
507	20230925	123200	414612330	4200	4200	4200	4200	0
508	20230925	123100	414612330	4200	4200	4200	4200	0
509	20230925	123000	414612330	4200	4205	4205	4200	2000
510	20230925	122900	406211575	4205	4205	4205	4205	20
511	20230925	122800	406127475	4210	4210	4210	4210	1
512	20230925	122700	406123265	4205	4205	4205	4205	629
513	20230925	122600	403478320	4205	4205	4205	4205	24
514	20230925	122500	403377400	4205	4205	4205	4205	1
515	20230925	122400	403373195	4205	4210	4210	4205	4
516	20230925	122300	403356370	4205	4200	4205	4200	6
517	20230925	122200	403331155	4200	4200	4200	4200	2
518	20230925	122100	403322755	4205	4205	4205	4205	6
519	20230925	122000	403297525	4205	4205	4205	4205	3310
520	20230925	121900	389378975	4205	4205	4205	4205	0
521	20230925	121800	389378975	4205	4205	4205	4205	0
522	20230925	121700	389378975	4205	4205	4205	4205	0
523	20230925	121600	389378975	4205	4205	4205	4205	9
524	20230925	121500	389341130	4205	4205	4205	4205	0
525	20230925	121400	389341130	4205	4205	4205	4205	24
526	20230925	121300	389240210	4205	4210	4210	4205	101
527	20230925	121200	388815500	4210	4210	4210	4210	3170
528	20230925	121100	375469800	4210	4210	4210	4210	0
529	20230925	121000	375469800	4210	4210	4210	4210	4
530	20230925	120900	375452960	4210	4215	4215	4210	244
531	20230925	120800	374424720	4215	4215	4215	4215	71
532	20230925	120700	374125455	4215	4215	4215	4215	1900
533	20230925	120600	366116955	4215	4215	4215	4215	0
534	20230925	120500	366116955	4215	4215	4215	4215	6
535	20230925	120400	366091665	4215	4215	4215	4215	0
536	20230925	120300	366091665	4215	4215	4215	4215	0
537	20230925	120200	366091665	4215	4215	4215	4215	0
538	20230925	120100	366091665	4215	4215	4215	4215	0
539	20230925	120000	366091665	4215	4215	4215	4215	0
540	20230925	115900	366091665	4215	4215	4215	4215	0
541	20230925	115800	366091665	4215	4215	4215	4215	0
542	20230925	115700	366091665	4215	4215	4215	4215	1000
543	20230925	115600	361876665	4215	4215	4215	4215	0
544	20230925	115500	361876665	4215	4215	4215	4215	202
545	20230925	115400	361025235	4220	4220	4220	4220	0
546	20230925	115300	361025235	4220	4220	4220	4215	11
547	20230925	115200	360978830	4220	4220	4220	4220	550
548	20230925	115100	358657830	4220	4215	4220	4215	79
549	20230925	115000	358324505	4215	4215	4215	4215	0
550	20230925	114900	358324505	4215	4215	4215	4215	12
551	20230925	114800	358273925	4215	4220	4220	4215	905
552	20230925	114700	354456660	4220	4220	4220	4220	612
553	20230925	114600	351874020	4225	4225	4225	4225	1
554	20230925	114500	351869795	4225	4230	4230	4225	421
555	20230925	114400	350091065	4230	4230	4230	4230	0
556	20230925	114300	350091065	4230	4230	4230	4230	12
557	20230925	114200	350040305	4230	4230	4230	4230	0
558	20230925	114100	350040305	4230	4235	4235	4230	280
559	20230925	114000	348855855	4235	4235	4235	4235	100
560	20230925	113900	348432355	4240	4230	4240	4230	31
561	20230925	113800	348301215	4230	4230	4230	4230	1
562	20230925	113700	348296985	4225	4220	4225	4220	225
563	20230925	113600	347346780	4220	4220	4220	4220	299
564	20230925	113500	346085000	4215	4220	4220	4215	331
565	20230925	113400	344689825	4220	4220	4220	4220	0
566	20230925	113300	344689825	4220	4220	4220	4220	0
567	20230925	113200	344689825	4220	4220	4220	4220	0
568	20230925	113100	344689825	4220	4220	4220	4220	0
569	20230925	113000	344689825	4220	4220	4220	4220	0
570	20230925	112900	344689825	4220	4215	4220	4215	210
571	20230925	112800	343804125	4215	4215	4215	4215	100
572	20230925	112700	343382625	4215	4215	4215	4215	0
573	20230925	112600	343382625	4215	4215	4215	4215	0
574	20230925	112500	343382625	4215	4215	4215	4215	171
575	20230925	112400	342661860	4220	4215	4220	4215	2
576	20230925	112300	342653425	4225	4220	4225	4220	1949
577	20230925	112200	334428350	4230	4230	4230	4230	50
578	20230925	112100	334216850	4230	4230	4230	4230	15
579	20230925	112000	334153400	4230	4230	4230	4230	0
580	20230925	111900	334153400	4230	4230	4230	4230	2
581	20230925	111800	334144940	4230	4225	4230	4225	208
582	20230925	111700	333265640	4225	4225	4225	4225	0
583	20230925	111600	333265640	4225	4225	4225	4225	0
584	20230925	111500	333265640	4225	4225	4225	4225	100
585	20230925	111400	332843140	4225	4225	4225	4225	23
586	20230925	111300	332745965	4220	4220	4220	4220	2
587	20230925	111200	332737525	4220	4220	4220	4220	166
588	20230925	111100	332037005	4220	4220	4220	4220	395
589	20230925	111000	330370105	4220	4215	4220	4215	366
590	20230925	110900	328827315	4215	4215	4215	4215	11
591	20230925	110800	328780950	4215	4215	4215	4215	50
592	20230925	110700	328570200	4215	4215	4215	4215	1
593	20230925	110600	328565985	4210	4210	4210	4210	0
594	20230925	110500	328565985	4210	4210	4210	4210	11
595	20230925	110400	328519675	4210	4210	4215	4210	59
596	20230925	110300	328271170	4210	4210	4210	4210	10
597	20230925	110200	328229070	4210	4210	4210	4210	701
598	20230925	110100	325277860	4215	4215	4215	4215	60
599	20230925	110000	325024960	4215	4215	4215	4215	110
600	20230925	105900	324561310	4215	4210	4215	4210	399
601	20230925	105800	322879775	4215	4215	4215	4215	150
602	20230925	105700	322247525	4215	4220	4220	4215	212
603	20230925	105600	321353830	4215	4220	4220	4215	101
604	20230925	105500	320928110	4220	4220	4220	4220	30
605	20230925	105400	320801510	4215	4220	4220	4215	102
606	20230925	105300	320371080	4245	4245	4245	4245	0
607	20230925	105200	320371080	4245	4245	4245	4245	0
608	20230925	105100	320371080	4245	4245	4245	4245	0
609	20230925	105000	320371080	4245	4245	4245	4245	0
610	20230925	104900	320371080	4245	4245	4245	4245	0
611	20230925	104800	320371080	4245	4235	4245	4235	27
612	20230925	104700	320256725	4230	4235	4235	4230	6
613	20230925	104600	320231320	4235	4240	4240	4230	783
614	20230925	104500	316912240	4240	4240	4240	4240	2
615	20230925	104400	316903760	4240	4240	4240	4240	2
616	20230925	104300	316895280	4240	4240	4240	4240	1058
617	20230925	104200	312409360	4240	4240	4240	4240	2
618	20230925	104100	312400880	4215	4240	4240	4215	16
619	20230925	104000	312333415	4215	4215	4215	4210	612
620	20230925	103900	309756560	4215	4215	4215	4215	360
621	20230925	103800	308239160	4215	4235	4235	4215	124
622	20230925	103700	307716480	4215	4230	4230	4215	651
623	20230925	103600	304972485	4235	4235	4235	4235	0
624	20230925	103500	304972485	4235	4235	4235	4235	0
625	20230925	103400	304972485	4235	4230	4235	4230	106
626	20230925	103300	304524075	4230	4230	4230	4230	100
627	20230925	103200	304101075	4250	4210	4250	4210	200
628	20230925	103100	303258440	4210	4210	4210	4210	0
629	20230925	103000	303258440	4210	4215	4215	4210	125
630	20230925	102900	302732065	4215	4220	4220	4215	1636
631	20230925	102800	295830065	4215	4215	4215	4215	0
632	20230925	102700	295830065	4215	4215	4215	4215	27
633	20230925	102600	295716260	4215	4215	4215	4215	195
634	20230925	102500	294894335	4215	4215	4215	4215	317
635	20230925	102400	293558180	4215	4215	4215	4215	203
636	20230925	102300	292702535	4215	4215	4215	4215	1000
637	20230925	102200	288487535	4215	4220	4220	4215	297
638	20230925	102100	287234200	4235	4235	4235	4235	0
639	20230925	102000	287234200	4235	4220	4235	4220	46
640	20230925	101900	287039735	4220	4220	4220	4220	20
641	20230925	101800	286955335	4235	4235	4235	4235	5
642	20230925	101700	286934160	4235	4225	4235	4225	65
643	20230925	101600	286659285	4230	4235	4235	4230	164
644	20230925	101500	285965240	4235	4230	4235	4230	244
645	20230925	101400	284933105	4235	4235	4235	4235	437
646	20230925	101300	283082410	4235	4245	4245	4235	472
647	20230925	101200	281080480	4245	4245	4245	4245	111
648	20230925	101100	280609285	4250	4250	4250	4250	113
649	20230925	101000	280129035	4265	4265	4265	4265	55
650	20230925	100900	279894460	4265	4265	4265	4265	110
651	20230925	100800	279425310	4265	4265	4265	4265	179
652	20230925	100700	278661875	4265	4265	4265	4265	0
653	20230925	100600	278661875	4265	4265	4265	4265	0
654	20230925	100500	278661875	4265	4265	4265	4265	30
655	20230925	100400	278533925	4265	4265	4265	4265	70
656	20230925	100300	278235375	4255	4255	4255	4255	504
657	20230925	100200	276090855	4255	4255	4255	4250	646
658	20230925	100100	273344215	4260	4260	4260	4260	589
659	20230925	100000	270835075	4265	4265	4265	4265	253
660	20230925	095900	269756030	4285	4285	4285	4285	122
661	20230925	095800	269233260	4285	4270	4285	4265	501
662	20230925	095700	267096300	4270	4285	4285	4270	17
663	20230925	095600	267023605	4270	4265	4270	4265	1329
664	20230925	095500	261353345	4265	4265	4265	4265	0
665	20230925	095400	261353345	4265	4270	4270	4260	94
666	20230925	095300	260952430	4270	4270	4270	4270	0
667	20230925	095200	260952430	4270	4265	4270	4260	153
668	20230925	095100	260299690	4270	4270	4270	4270	3
669	20230925	095000	260286880	4270	4270	4270	4265	34
670	20230925	094900	260141725	4265	4265	4265	4265	0
671	20230925	094800	260141725	4265	4265	4265	4265	1009
672	20230925	094700	255838340	4270	4270	4270	4270	79
673	20230925	094600	255501010	4295	4295	4295	4295	0
674	20230925	094500	255501010	4295	4265	4295	4265	125
675	20230925	094400	254967855	4265	4270	4300	4265	351
676	20230925	094300	253469070	4270	4275	4275	4270	216
677	20230925	094200	252545685	4290	4275	4290	4275	71
678	20230925	094100	252241395	4275	4275	4275	4275	1
679	20230925	094000	252237120	4275	4290	4290	4275	182
680	20230925	093900	251457850	4295	4335	4335	4295	1608
681	20230925	093800	244543655	4335	4335	4335	4335	0
682	20230925	093700	244543655	4335	4300	4335	4300	603
683	20230925	093600	241950720	4300	4315	4315	4300	4387
684	20230925	093500	223066165	4315	4335	4335	4315	5
685	20230925	093400	223044530	4315	4315	4315	4315	0
686	20230925	093300	223044530	4315	4340	4340	4315	4
687	20230925	093200	223027245	4315	4340	4340	4315	2
688	20230925	093100	223018590	4315	4315	4315	4315	302
689	20230925	093000	221715460	4315	4315	4315	4315	265
690	20230925	092900	220571985	4315	4325	4325	4315	350
691	20230925	092800	219058255	4325	4325	4325	4325	103
692	20230925	092700	218612780	4325	4325	4325	4325	3
693	20230925	092600	218599805	4350	4350	4350	4350	0
694	20230925	092500	218599805	4350	4350	4350	4350	0
695	20230925	092400	218599805	4350	4350	4350	4350	4
696	20230925	092300	218582405	4350	4350	4350	4350	201
697	20230925	092200	217708055	4350	4350	4350	4350	0
698	20230925	092100	217708055	4350	4350	4350	4350	0
699	20230925	092000	217708055	4350	4350	4350	4350	1568
700	20230925	091900	210887255	4360	4360	4360	4360	2
701	20230925	091800	210878535	4360	4360	4360	4360	10
702	20230925	091700	210834935	4365	4355	4365	4355	2161
703	20230925	091600	201405495	4350	4350	4350	4350	489
704	20230925	091500	199278345	4350	4350	4350	4350	530
705	20230925	091400	196972845	4350	4350	4350	4350	0
706	20230925	091300	196972845	4350	4360	4365	4350	1003
707	20230925	091200	192595780	4350	4355	4355	4350	542
708	20230925	091100	190235580	4355	4360	4365	4355	4
709	20230925	091000	190218145	4365	4370	4370	4350	742
710	20230925	090900	186975685	4350	4350	4360	4320	2627
711	20230925	090800	175541925	4350	4350	4350	4300	2158
712	20230925	090700	166247005	4355	4355	4355	4345	318
713	20230925	090600	164862135	4355	4355	4355	4340	1419
714	20230925	090500	158682540	4355	4335	4355	4320	2055
715	20230925	090400	149742660	4330	4310	4355	4310	2616
716	20230925	090300	138432705	4315	4300	4315	4280	2682
717	20230925	090200	126931870	4300	4255	4300	4255	7418
718	20230925	090100	95240045	4260	4235	4260	4220	2880
719	20230925	090000	83033105	4230	4200	4275	4200	19751