KissMeData/448740/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212900	64456050	9660	9660	9660	9660	5
3	20230922	212800	64456050	9660	9660	9660	9660	0
4	20230922	212700	64456050	9660	9660	9660	9660	0
5	20230922	212600	64456050	9660	9660	9660	9660	0
6	20230922	212500	64456050	9660	9660	9660	9660	0
7	20230922	212400	64456050	9660	9660	9660	9660	0
8	20230922	212300	64456050	9660	9660	9660	9660	0
9	20230922	212200	64456050	9660	9660	9660	9660	0
10	20230922	212100	64456050	9660	9660	9660	9660	0
11	20230922	212000	64456050	9660	9660	9660	9660	0
12	20230922	211900	64456050	9660	9660	9660	9660	0
13	20230922	211800	64456050	9660	9660	9660	9660	0
14	20230922	211700	64456050	9660	9660	9660	9660	0
15	20230922	211600	64456050	9660	9660	9660	9660	0
16	20230922	211500	64456050	9660	9660	9660	9660	0
17	20230922	211400	64456050	9660	9660	9660	9660	0
18	20230922	211300	64456050	9660	9660	9660	9660	0
19	20230922	211200	64456050	9660	9660	9660	9660	0
20	20230922	211100	64456050	9660	9660	9660	9660	0
21	20230922	211000	64456050	9660	9660	9660	9660	0
22	20230922	210900	64456050	9660	9660	9660	9660	0
23	20230922	210800	64456050	9660	9660	9660	9660	0
24	20230922	210700	64456050	9660	9660	9660	9660	0
25	20230922	210600	64456050	9660	9660	9660	9660	0
26	20230922	210500	64456050	9660	9660	9660	9660	0
27	20230922	210400	64456050	9660	9660	9660	9660	0
28	20230922	210300	64456050	9660	9660	9660	9660	0
29	20230922	210200	64456050	9660	9660	9660	9660	0
30	20230922	210100	64456050	9660	9660	9660	9660	0
31	20230922	210000	64456050	9660	9660	9660	9660	0
32	20230922	205900	64456050	9660	9660	9660	9660	5
33	20230922	205800	64456050	9660	9660	9660	9660	0
34	20230922	205700	64456050	9660	9660	9660	9660	0
35	20230922	205600	64456050	9660	9660	9660	9660	0
36	20230922	205500	64456050	9660	9660	9660	9660	0
37	20230922	205400	64456050	9660	9660	9660	9660	0
38	20230922	205300	64456050	9660	9660	9660	9660	0
39	20230922	205200	64456050	9660	9660	9660	9660	0
40	20230922	205100	64456050	9660	9660	9660	9660	0
41	20230922	205000	64456050	9660	9660	9660	9660	0
42	20230922	204900	64456050	9660	9660	9660	9660	0
43	20230922	204800	64456050	9660	9660	9660	9660	0
44	20230922	204700	64456050	9660	9660	9660	9660	0
45	20230922	204600	64456050	9660	9660	9660	9660	0
46	20230922	204500	64456050	9660	9660	9660	9660	0
47	20230922	204400	64456050	9660	9660	9660	9660	0
48	20230922	204300	64456050	9660	9660	9660	9660	0
49	20230922	204200	64456050	9660	9660	9660	9660	0
50	20230922	204100	64456050	9660	9660	9660	9660	0
51	20230922	204000	64456050	9660	9660	9660	9660	0
52	20230922	203900	64456050	9660	9660	9660	9660	0
53	20230922	203800	64456050	9660	9660	9660	9660	0
54	20230922	203700	64456050	9660	9660	9660	9660	0
55	20230922	203600	64456050	9660	9660	9660	9660	0
56	20230922	203500	64456050	9660	9660	9660	9660	0
57	20230922	203400	64456050	9660	9660	9660	9660	0
58	20230922	203300	64456050	9660	9660	9660	9660	0
59	20230922	203200	64456050	9660	9660	9660	9660	0
60	20230922	203100	64456050	9660	9660	9660	9660	0
61	20230922	203000	64456050	9660	9660	9660	9660	0
62	20230922	202900	64456050	9660	9660	9660	9660	5
63	20230922	202800	64456050	9660	9660	9660	9660	0
64	20230922	202700	64456050	9660	9660	9660	9660	0
65	20230922	202600	64456050	9660	9660	9660	9660	0
66	20230922	202500	64456050	9660	9660	9660	9660	0
67	20230922	202400	64456050	9660	9660	9660	9660	0
68	20230922	202300	64456050	9660	9660	9660	9660	0
69	20230922	202200	64456050	9660	9660	9660	9660	0
70	20230922	202100	64456050	9660	9660	9660	9660	0
71	20230922	202000	64456050	9660	9660	9660	9660	0
72	20230922	201900	64456050	9660	9660	9660	9660	0
73	20230922	201800	64456050	9660	9660	9660	9660	0
74	20230922	201700	64456050	9660	9660	9660	9660	0
75	20230922	201600	64456050	9660	9660	9660	9660	0
76	20230922	201500	64456050	9660	9660	9660	9660	0
77	20230922	201400	64456050	9660	9660	9660	9660	0
78	20230922	201300	64456050	9660	9660	9660	9660	0
79	20230922	201200	64456050	9660	9660	9660	9660	0
80	20230922	201100	64456050	9660	9660	9660	9660	0
81	20230922	201000	64456050	9660	9660	9660	9660	0
82	20230922	200900	64456050	9660	9660	9660	9660	0
83	20230922	200800	64456050	9660	9660	9660	9660	0
84	20230922	200700	64456050	9660	9660	9660	9660	0
85	20230922	200600	64456050	9660	9660	9660	9660	0
86	20230922	200500	64456050	9660	9660	9660	9660	0
87	20230922	200400	64456050	9660	9660	9660	9660	0
88	20230922	200300	64456050	9660	9660	9660	9660	0
89	20230922	200200	64456050	9660	9660	9660	9660	0
90	20230922	200100	64456050	9660	9660	9660	9660	0
91	20230922	200000	64456050	9660	9660	9660	9660	0
92	20230922	195900	64456050	9660	9660	9660	9660	5
93	20230922	195800	64456050	9660	9660	9660	9660	0
94	20230922	195700	64456050	9660	9660	9660	9660	0
95	20230922	195600	64456050	9660	9660	9660	9660	0
96	20230922	195500	64456050	9660	9660	9660	9660	0
97	20230922	195400	64456050	9660	9660	9660	9660	0
98	20230922	195300	64456050	9660	9660	9660	9660	0
99	20230922	195200	64456050	9660	9660	9660	9660	0
100	20230922	195100	64456050	9660	9660	9660	9660	0
101	20230922	195000	64456050	9660	9660	9660	9660	0
102	20230922	194900	64456050	9660	9660	9660	9660	0
103	20230922	194800	64456050	9660	9660	9660	9660	0
104	20230922	194700	64456050	9660	9660	9660	9660	0
105	20230922	194600	64456050	9660	9660	9660	9660	0
106	20230922	194500	64456050	9660	9660	9660	9660	0
107	20230922	194400	64456050	9660	9660	9660	9660	0
108	20230922	194300	64456050	9660	9660	9660	9660	0
109	20230922	194200	64456050	9660	9660	9660	9660	0
110	20230922	194100	64456050	9660	9660	9660	9660	0
111	20230922	194000	64456050	9660	9660	9660	9660	0
112	20230922	193900	64456050	9660	9660	9660	9660	0
113	20230922	193800	64456050	9660	9660	9660	9660	0
114	20230922	193700	64456050	9660	9660	9660	9660	0
115	20230922	193600	64456050	9660	9660	9660	9660	0
116	20230922	193500	64456050	9660	9660	9660	9660	0
117	20230922	193400	64456050	9660	9660	9660	9660	0
118	20230922	193300	64456050	9660	9660	9660	9660	0
119	20230922	193200	64456050	9660	9660	9660	9660	0
120	20230922	193100	64456050	9660	9660	9660	9660	0
121	20230922	193000	64456050	9660	9660	9660	9660	0
122	20230922	192900	64456050	9660	9660	9660	9660	5
123	20230922	192800	64456050	9660	9660	9660	9660	0
124	20230922	192700	64456050	9660	9660	9660	9660	0
125	20230922	192600	64456050	9660	9660	9660	9660	0
126	20230922	192500	64456050	9660	9660	9660	9660	0
127	20230922	192400	64456050	9660	9660	9660	9660	0
128	20230922	192300	64456050	9660	9660	9660	9660	0
129	20230922	192200	64456050	9660	9660	9660	9660	0
130	20230922	192100	64456050	9660	9660	9660	9660	0
131	20230922	192000	64456050	9660	9660	9660	9660	0
132	20230922	191900	64456050	9660	9660	9660	9660	0
133	20230922	191800	64456050	9660	9660	9660	9660	0
134	20230922	191700	64456050	9660	9660	9660	9660	0
135	20230922	191600	64456050	9660	9660	9660	9660	0
136	20230922	191500	64456050	9660	9660	9660	9660	0
137	20230922	191400	64456050	9660	9660	9660	9660	0
138	20230922	191300	64456050	9660	9660	9660	9660	0
139	20230922	191200	64456050	9660	9660	9660	9660	0
140	20230922	191100	64456050	9660	9660	9660	9660	0
141	20230922	191000	64456050	9660	9660	9660	9660	0
142	20230922	190900	64456050	9660	9660	9660	9660	0
143	20230922	190800	64456050	9660	9660	9660	9660	0
144	20230922	190700	64456050	9660	9660	9660	9660	0
145	20230922	190600	64456050	9660	9660	9660	9660	0
146	20230922	190500	64456050	9660	9660	9660	9660	0
147	20230922	190400	64456050	9660	9660	9660	9660	0
148	20230922	190300	64456050	9660	9660	9660	9660	0
149	20230922	190200	64456050	9660	9660	9660	9660	0
150	20230922	190100	64456050	9660	9660	9660	9660	0
151	20230922	190000	64456050	9660	9660	9660	9660	0
152	20230922	185900	64456050	9660	9660	9660	9660	5
153	20230922	185800	64456050	9660	9660	9660	9660	0
154	20230922	185700	64456050	9660	9660	9660	9660	0
155	20230922	185600	64456050	9660	9660	9660	9660	0
156	20230922	185500	64456050	9660	9660	9660	9660	0
157	20230922	185400	64456050	9660	9660	9660	9660	0
158	20230922	185300	64456050	9660	9660	9660	9660	0
159	20230922	185200	64456050	9660	9660	9660	9660	0
160	20230922	185100	64456050	9660	9660	9660	9660	0
161	20230922	185000	64456050	9660	9660	9660	9660	0
162	20230922	184900	64456050	9660	9660	9660	9660	0
163	20230922	184800	64456050	9660	9660	9660	9660	0
164	20230922	184700	64456050	9660	9660	9660	9660	0
165	20230922	184600	64456050	9660	9660	9660	9660	0
166	20230922	184500	64456050	9660	9660	9660	9660	0
167	20230922	184400	64456050	9660	9660	9660	9660	0
168	20230922	184300	64456050	9660	9660	9660	9660	0
169	20230922	184200	64456050	9660	9660	9660	9660	0
170	20230922	184100	64456050	9660	9660	9660	9660	0
171	20230922	184000	64456050	9660	9660	9660	9660	0
172	20230922	183900	64456050	9660	9660	9660	9660	0
173	20230922	183800	64456050	9660	9660	9660	9660	0
174	20230922	183700	64456050	9660	9660	9660	9660	0
175	20230922	183600	64456050	9660	9660	9660	9660	0
176	20230922	183500	64456050	9660	9660	9660	9660	0
177	20230922	183400	64456050	9660	9660	9660	9660	0
178	20230922	183300	64456050	9660	9660	9660	9660	0
179	20230922	183200	64456050	9660	9660	9660	9660	0
180	20230922	183100	64456050	9660	9660	9660	9660	0
181	20230922	183000	64456050	9660	9660	9660	9660	0
182	20230922	182900	64456050	9660	9660	9660	9660	5
183	20230922	182800	64456050	9660	9660	9660	9660	0
184	20230922	182700	64456050	9660	9660	9660	9660	0
185	20230922	182600	64456050	9660	9660	9660	9660	0
186	20230922	182500	64456050	9660	9660	9660	9660	0
187	20230922	182400	64456050	9660	9660	9660	9660	0
188	20230922	182300	64456050	9660	9660	9660	9660	0
189	20230922	182200	64456050	9660	9660	9660	9660	0
190	20230922	182100	64456050	9660	9660	9660	9660	0
191	20230922	182000	64456050	9660	9660	9660	9660	0
192	20230922	181900	64456050	9660	9660	9660	9660	0
193	20230922	181800	64456050	9660	9660	9660	9660	0
194	20230922	181700	64456050	9660	9660	9660	9660	0
195	20230922	181600	64456050	9660	9660	9660	9660	0
196	20230922	181500	64456050	9660	9660	9660	9660	0
197	20230922	181400	64456050	9660	9660	9660	9660	0
198	20230922	181300	64456050	9660	9660	9660	9660	0
199	20230922	181200	64456050	9660	9660	9660	9660	0
200	20230922	181100	64456050	9660	9660	9660	9660	0
201	20230922	181000	64456050	9660	9660	9660	9660	0
202	20230922	180900	64456050	9660	9660	9660	9660	0
203	20230922	180800	64456050	9660	9660	9660	9660	0
204	20230922	180700	64456050	9660	9660	9660	9660	0
205	20230922	180600	64456050	9660	9660	9660	9660	0
206	20230922	180500	64456050	9660	9660	9660	9660	0
207	20230922	180400	64456050	9660	9660	9660	9660	0
208	20230922	180300	64456050	9660	9660	9660	9660	0
209	20230922	180200	64456050	9660	9660	9660	9660	0
210	20230922	180100	64456050	9660	9660	9660	9660	0
211	20230922	180000	64456050	9660	9660	9660	9660	0
212	20230922	175900	64456050	9660	9660	9660	9660	5
213	20230922	175800	64456050	9660	9660	9660	9660	0
214	20230922	175700	64456050	9660	9660	9660	9660	0
215	20230922	175600	64456050	9660	9660	9660	9660	0
216	20230922	175500	64456050	9660	9660	9660	9660	0
217	20230922	175400	64456050	9660	9660	9660	9660	0
218	20230922	175300	64456050	9660	9660	9660	9660	0
219	20230922	175200	64456050	9660	9660	9660	9660	0
220	20230922	175100	64456050	9660	9660	9660	9660	0
221	20230922	175000	64456050	9660	9660	9660	9660	0
222	20230922	174900	64456050	9660	9660	9660	9660	0
223	20230922	174800	64456050	9660	9660	9660	9660	0
224	20230922	174700	64456050	9660	9660	9660	9660	0
225	20230922	174600	64456050	9660	9660	9660	9660	0
226	20230922	174500	64456050	9660	9660	9660	9660	0
227	20230922	174400	64456050	9660	9660	9660	9660	0
228	20230922	174300	64456050	9660	9660	9660	9660	0
229	20230922	174200	64456050	9660	9660	9660	9660	0
230	20230922	174100	64456050	9660	9660	9660	9660	0
231	20230922	174000	64456050	9660	9660	9660	9660	0
232	20230922	173900	64456050	9660	9660	9660	9660	0
233	20230922	173800	64456050	9660	9660	9660	9660	0
234	20230922	173700	64456050	9660	9660	9660	9660	0
235	20230922	173600	64456050	9660	9660	9660	9660	0
236	20230922	173500	64456050	9660	9660	9660	9660	0
237	20230922	173400	64456050	9660	9660	9660	9660	0
238	20230922	173300	64456050	9660	9660	9660	9660	0
239	20230922	173200	64456050	9660	9660	9660	9660	0
240	20230922	173100	64456050	9660	9660	9660	9660	0
241	20230922	173000	64456050	9660	9660	9660	9660	0
242	20230922	172900	64456050	9660	9660	9660	9660	5
243	20230922	172800	64456050	9660	9660	9660	9660	0
244	20230922	172700	64456050	9660	9660	9660	9660	0
245	20230922	172600	64456050	9660	9660	9660	9660	0
246	20230922	172500	64456050	9660	9660	9660	9660	0
247	20230922	172400	64456050	9660	9660	9660	9660	0
248	20230922	172300	64456050	9660	9660	9660	9660	0
249	20230922	172200	64456050	9660	9660	9660	9660	0
250	20230922	172100	64456050	9660	9660	9660	9660	0
251	20230922	172000	64456050	9660	9660	9660	9660	0
252	20230922	171900	64456050	9660	9660	9660	9660	0
253	20230922	171800	64456050	9660	9660	9660	9660	0
254	20230922	171700	64456050	9660	9660	9660	9660	0
255	20230922	171600	64456050	9660	9660	9660	9660	0
256	20230922	171500	64456050	9660	9660	9660	9660	0
257	20230922	171400	64456050	9660	9660	9660	9660	0
258	20230922	171300	64456050	9660	9660	9660	9660	0
259	20230922	171200	64456050	9660	9660	9660	9660	0
260	20230922	171100	64456050	9660	9660	9660	9660	0
261	20230922	171000	64456050	9660	9660	9660	9660	0
262	20230922	170900	64456050	9660	9660	9660	9660	0
263	20230922	170800	64456050	9660	9660	9660	9660	0
264	20230922	170700	64456050	9660	9660	9660	9660	0
265	20230922	170600	64456050	9660	9660	9660	9660	0
266	20230922	170500	64456050	9660	9660	9660	9660	0
267	20230922	170400	64456050	9660	9660	9660	9660	0
268	20230922	170300	64456050	9660	9660	9660	9660	0
269	20230922	170200	64456050	9660	9660	9660	9660	0
270	20230922	170100	64456050	9660	9660	9660	9660	0
271	20230922	170000	64456050	9660	9660	9660	9660	0
272	20230922	165900	64456050	9660	9660	9660	9660	5
273	20230922	165800	64456050	9660	9660	9660	9660	0
274	20230922	165700	64456050	9660	9660	9660	9660	0
275	20230922	165600	64456050	9660	9660	9660	9660	0
276	20230922	165500	64456050	9660	9660	9660	9660	0
277	20230922	165400	64456050	9660	9660	9660	9660	0
278	20230922	165300	64456050	9660	9660	9660	9660	0
279	20230922	165200	64456050	9660	9660	9660	9660	0
280	20230922	165100	64456050	9660	9660	9660	9660	0
281	20230922	165000	64456050	9660	9660	9660	9660	0
282	20230922	164900	64456050	9660	9660	9660	9660	0
283	20230922	164800	64456050	9660	9660	9660	9660	0
284	20230922	164700	64456050	9660	9660	9660	9660	0
285	20230922	164600	64456050	9660	9660	9660	9660	0
286	20230922	164500	64456050	9660	9660	9660	9660	0
287	20230922	164400	64456050	9660	9660	9660	9660	0
288	20230922	164300	64456050	9660	9660	9660	9660	0
289	20230922	164200	64456050	9660	9660	9660	9660	0
290	20230922	164100	64456050	9660	9660	9660	9660	0
291	20230922	164000	64456050	9660	9660	9660	9660	0
292	20230922	163900	64456050	9660	9660	9660	9660	0
293	20230922	163800	64456050	9660	9660	9660	9660	0
294	20230922	163700	64456050	9660	9660	9660	9660	0
295	20230922	163600	64456050	9660	9660	9660	9660	0
296	20230922	163500	64456050	9660	9660	9660	9660	0
297	20230922	163400	64456050	9660	9660	9660	9660	0
298	20230922	163300	64456050	9660	9660	9660	9660	0
299	20230922	163200	64456050	9660	9660	9660	9660	0
300	20230922	163100	64456050	9660	9660	9660	9660	0
301	20230922	163000	64456050	9660	9660	9660	9660	0
302	20230922	162900	64456050	9660	9660	9660	9660	5
303	20230922	162800	64456050	9660	9660	9660	9660	0
304	20230922	162700	64456050	9660	9660	9660	9660	0
305	20230922	162600	64456050	9660	9660	9660	9660	0
306	20230922	162500	64456050	9660	9660	9660	9660	0
307	20230922	162400	64456050	9660	9660	9660	9660	0
308	20230922	162300	64456050	9660	9660	9660	9660	0
309	20230922	162200	64456050	9660	9660	9660	9660	0
310	20230922	162100	64456050	9660	9660	9660	9660	0
311	20230922	162000	64456050	9660	9660	9660	9660	0
312	20230922	161900	64456050	9660	9660	9660	9660	0
313	20230922	161800	64456050	9660	9660	9660	9660	0
314	20230922	161700	64456050	9660	9660	9660	9660	0
315	20230922	161600	64456050	9660	9660	9660	9660	0
316	20230922	161500	64456050	9660	9660	9660	9660	0
317	20230922	161400	64456050	9660	9660	9660	9660	0
318	20230922	161300	64456050	9660	9660	9660	9660	0
319	20230922	161200	64456050	9660	9660	9660	9660	0
320	20230922	161100	64456050	9660	9660	9660	9660	0
321	20230922	161000	64456050	9660	9660	9660	9660	0
322	20230922	160900	64456050	9660	9660	9660	9660	0
323	20230922	160800	64456050	9660	9660	9660	9660	0
324	20230922	160700	64456050	9660	9660	9660	9660	0
325	20230922	160600	64456050	9660	9660	9660	9660	0
326	20230922	160500	64456050	9660	9660	9660	9660	0
327	20230922	160400	64456050	9660	9660	9660	9660	0
328	20230922	160300	64456050	9660	9660	9660	9660	0
329	20230922	160200	64456050	9660	9660	9660	9660	0
330	20230922	160100	64456050	9660	9660	9660	9660	0
331	20230922	160000	64456050	9660	9660	9660	9660	0
332	20230922	155900	64456050	9660	9660	9660	9660	5
333	20230922	155800	64456050	9660	9660	9660	9660	0
334	20230922	155700	64456050	9660	9660	9660	9660	0
335	20230922	155600	64456050	9660	9660	9660	9660	0
336	20230922	155500	64456050	9660	9660	9660	9660	0
337	20230922	155400	64456050	9660	9660	9660	9660	0
338	20230922	155300	64456050	9660	9660	9660	9660	0
339	20230922	155200	64456050	9660	9660	9660	9660	0
340	20230922	155100	64456050	9660	9660	9660	9660	0
341	20230922	155000	64456050	9660	9660	9660	9660	0
342	20230922	154900	64456050	9660	9660	9660	9660	0
343	20230922	154800	64456050	9660	9660	9660	9660	0
344	20230922	154700	64456050	9660	9660	9660	9660	0
345	20230922	154600	64456050	9660	9660	9660	9660	0
346	20230922	154500	64456050	9660	9660	9660	9660	0
347	20230922	154400	64456050	9660	9660	9660	9660	0
348	20230922	154300	64456050	9660	9660	9660	9660	0
349	20230922	154200	64456050	9660	9660	9660	9660	0
350	20230922	154100	64456050	9660	9660	9660	9660	0
351	20230922	154000	64456050	9660	9660	9660	9660	0
352	20230922	153900	64456050	9660	9660	9660	9660	0
353	20230922	153800	64456050	9660	9660	9660	9660	0
354	20230922	153700	64456050	9660	9660	9660	9660	0
355	20230922	153600	64456050	9660	9660	9660	9660	0
356	20230922	153500	64456050	9660	9660	9660	9660	0
357	20230922	153400	64456050	9660	9660	9660	9660	0
358	20230922	153300	64456050	9660	9660	9660	9660	0
359	20230922	153200	64456050	9660	9660	9660	9660	0
360	20230922	153100	64456050	9660	9660	9660	9660	0
361	20230922	153000	64456050	9660	9660	9660	9660	5
362	20230922	152900	64407750	9650	9650	9650	9650	0
363	20230922	152800	64407750	9650	9650	9650	9650	0
364	20230922	152700	64407750	9650	9650	9650	9650	0
365	20230922	152600	64407750	9650	9650	9650	9650	0
366	20230922	152500	64407750	9650	9650	9650	9650	0
367	20230922	152400	64407750	9650	9650	9650	9650	0
368	20230922	152300	64407750	9650	9650	9650	9650	0
369	20230922	152200	64407750	9650	9650	9650	9650	0
370	20230922	152100	64407750	9650	9650	9650	9650	0
371	20230922	152000	64407750	9650	9650	9650	9650	0
372	20230922	151900	64407750	9650	9650	9650	9650	4
373	20230922	151800	64369150	9650	9650	9650	9650	1
374	20230922	151700	64359500	9640	9640	9650	9640	59
375	20230922	151600	63790720	9640	9640	9640	9640	0
376	20230922	151500	63790720	9640	9640	9640	9640	35
377	20230922	151400	63453320	9640	9640	9640	9640	38
378	20230922	151300	63087000	9640	9640	9640	9640	0
379	20230922	151200	63087000	9640	9640	9640	9640	55
380	20230922	151100	62556800	9640	9640	9640	9640	4
381	20230922	151000	62518240	9640	9640	9640	9640	36
382	20230922	150900	62171200	9640	9640	9640	9640	0
383	20230922	150800	62171200	9640	9640	9640	9640	53
384	20230922	150700	61660280	9640	9640	9640	9640	0
385	20230922	150600	61660280	9640	9640	9640	9640	35
386	20230922	150500	61322880	9640	9640	9640	9640	4
387	20230922	150400	61284320	9640	9640	9640	9640	55
388	20230922	150300	60754120	9640	9640	9640	9640	0
389	20230922	150200	60754120	9640	9640	9640	9640	38
390	20230922	150100	60387800	9640	9640	9640	9640	0
391	20230922	150000	60387800	9640	9640	9640	9640	55
392	20230922	145900	59857600	9640	9640	9640	9640	3
393	20230922	145800	59828680	9640	9640	9640	9640	35
394	20230922	145700	59491280	9640	9640	9640	9640	0
395	20230922	145600	59491280	9640	9640	9640	9640	55
396	20230922	145500	58961080	9640	9640	9640	9640	0
397	20230922	145400	58961080	9640	9640	9640	9640	35
398	20230922	145300	58623680	9640	9640	9640	9640	38
399	20230922	145200	58257360	9640	9640	9640	9640	20
400	20230922	145100	58064560	9640	9640	9640	9640	39
401	20230922	145000	57688600	9640	9640	9640	9640	0
402	20230922	144900	57688600	9640	9640	9640	9640	35
403	20230922	144800	57351200	9640	9640	9640	9640	17
404	20230922	144700	57187320	9640	9640	9640	9640	35
405	20230922	144600	56849920	9640	9640	9640	9640	0
406	20230922	144500	56849920	9640	9640	9640	9640	38
407	20230922	144400	56483600	9640	9640	9640	9640	15
408	20230922	144300	56339000	9640	9640	9640	9640	35
409	20230922	144200	56001600	9640	9640	9640	9640	3
410	20230922	144100	55972680	9640	9640	9640	9640	36
411	20230922	144000	55625640	9640	9640	9640	9640	16
412	20230922	143900	55471400	9640	9640	9640	9640	38
413	20230922	143800	55105080	9640	9640	9640	9640	0
414	20230922	143700	55105080	9640	9640	9640	9640	35
415	20230922	143600	54767680	9640	9650	9650	9640	24
416	20230922	143500	54536290	9640	9640	9640	9640	35
417	20230922	143400	54198890	9640	9640	9640	9640	0
418	20230922	143300	54198890	9640	9640	9640	9640	42
419	20230922	143200	53794010	9640	9640	9640	9640	51
420	20230922	143100	53302370	9640	9640	9640	9640	0
421	20230922	143000	53302370	9640	9640	9640	9640	38
422	20230922	142900	52936050	9640	9640	9640	9640	0
423	20230922	142800	52936050	9640	9640	9640	9640	50
424	20230922	142700	52454050	9640	9640	9640	9640	3
425	20230922	142600	52425130	9640	9640	9640	9640	35
426	20230922	142500	52087730	9640	9640	9640	9640	3
427	20230922	142400	52058810	9640	9640	9640	9640	51
428	20230922	142300	51567170	9640	9640	9640	9640	5
429	20230922	142200	51518970	9640	9640	9640	9640	38
430	20230922	142100	51152650	9640	9640	9640	9640	0
431	20230922	142000	51152650	9640	9640	9640	9640	49
432	20230922	141900	50680290	9640	9640	9640	9640	3
433	20230922	141800	50651370	9640	9640	9640	9640	35
434	20230922	141700	50313970	9640	9640	9640	9640	0
435	20230922	141600	50313970	9640	9640	9640	9640	52
436	20230922	141500	49812690	9640	9640	9640	9640	0
437	20230922	141400	49812690	9640	9640	9640	9640	36
438	20230922	141300	49465650	9640	9650	9650	9640	5
439	20230922	141200	49417430	9640	9640	9640	9640	52
440	20230922	141100	48916150	9650	9640	9650	9640	36
441	20230922	141000	48569100	9640	9640	9640	9640	5
442	20230922	140900	48520900	9640	9640	9640	9640	35
443	20230922	140800	48183500	9640	9640	9640	9640	15
444	20230922	140700	48038900	9640	9640	9640	9640	39
445	20230922	140600	47662940	9650	9650	9650	9650	1
446	20230922	140500	47653290	9640	9640	9640	9640	36
447	20230922	140400	47306250	9640	9640	9640	9640	17
448	20230922	140300	47142370	9640	9640	9640	9640	35
449	20230922	140200	46804970	9640	9640	9640	9640	3
450	20230922	140100	46776050	9640	9640	9640	9640	35
451	20230922	140000	46438650	9640	9640	9640	9640	14
452	20230922	135900	46303690	9640	9640	9640	9640	38
453	20230922	135800	45937370	9650	9650	9650	9650	3
454	20230922	135700	45908420	9640	9640	9640	9640	36
455	20230922	135600	45561380	9640	9640	9640	9640	3
456	20230922	135500	45532460	9640	9640	9640	9640	51
457	20230922	135400	45040820	9640	9640	9640	9640	0
458	20230922	135300	45040820	9640	9640	9640	9640	38
459	20230922	135200	44674500	9640	9640	9640	9640	35
460	20230922	135100	44337100	9640	9640	9640	9640	15
461	20230922	135000	44192500	9640	9640	9640	9640	38
462	20230922	134900	43826180	9640	9640	9640	9640	0
463	20230922	134800	43826180	9640	9640	9640	9640	36
464	20230922	134700	43479140	9640	9640	9640	9640	19
465	20230922	134600	43295980	9640	9640	9640	9640	35
466	20230922	134500	42958580	9640	9640	9640	9640	0
467	20230922	134400	42958580	9640	9640	9640	9640	38
468	20230922	134300	42592260	9640	9650	9650	9640	27
469	20230922	134200	42331880	9640	9640	9640	9640	35
470	20230922	134100	41994480	9640	9640	9640	9640	3
471	20230922	134000	41965560	9640	9640	9640	9640	35
472	20230922	133900	41628160	9640	9640	9640	9640	17
473	20230922	133800	41464280	9640	9640	9640	9640	39
474	20230922	133700	41088320	9640	9640	9640	9640	0
475	20230922	133600	41088320	9640	9640	9640	9640	38
476	20230922	133500	40722000	9640	9640	9640	9640	15
477	20230922	133400	40577400	9640	9650	9650	9640	36
478	20230922	133300	40230350	9640	9640	9640	9640	3
479	20230922	133200	40201430	9640	9640	9640	9640	38
480	20230922	133100	39835110	9640	9640	9640	9640	49
481	20230922	133000	39362750	9640	9640	9640	9640	3
482	20230922	132900	39333830	9640	9640	9640	9640	39
483	20230922	132800	38957870	9640	9640	9640	9640	0
484	20230922	132700	38957870	9640	9640	9640	9640	56
485	20230922	132600	38418030	9640	9640	9640	9640	0
486	20230922	132500	38418030	9640	9640	9640	9640	35
487	20230922	132400	38080630	9640	9640	9640	9640	3
488	20230922	132300	38051710	9640	9640	9640	9640	50
489	20230922	132200	37569710	9640	9640	9640	9640	0
490	20230922	132100	37569710	9640	9640	9640	9640	39
491	20230922	132000	37193750	9650	9650	9650	9650	2
492	20230922	131900	37174450	9640	9650	9650	9640	42
493	20230922	131800	36769540	9650	9650	9650	9650	27
494	20230922	131700	36508990	9640	9640	9640	9640	38
495	20230922	131600	36142670	9640	9640	9640	9640	0
496	20230922	131500	36142670	9640	9640	9640	9640	53
497	20230922	131400	35631750	9650	9650	9650	9650	0
498	20230922	131300	35631750	9650	9650	9650	9650	11
499	20230922	131200	35525600	9650	9650	9650	9650	90
500	20230922	131100	34657100	9640	9640	9640	9640	51
501	20230922	131000	34165460	9640	9640	9640	9640	38
502	20230922	130900	33799140	9640	9640	9640	9640	0
503	20230922	130800	33799140	9640	9640	9640	9640	35
504	20230922	130700	33461740	9640	9640	9640	9640	21
505	20230922	130600	33259300	9640	9640	9640	9640	35
506	20230922	130500	32921900	9640	9640	9640	9640	4
507	20230922	130400	32883340	9640	9640	9640	9640	38
508	20230922	130300	32517020	9640	9640	9640	9640	18
509	20230922	130200	32343500	9640	9640	9640	9640	36
510	20230922	130100	31996460	9640	9640	9640	9640	3
511	20230922	130000	31967540	9640	9640	9640	9640	35
512	20230922	125900	31630140	9640	9640	9640	9640	18
513	20230922	125800	31456620	9640	9650	9650	9640	43
514	20230922	125700	31042050	9640	9640	9640	9640	0
515	20230922	125600	31042050	9640	9640	9640	9640	35
516	20230922	125500	30704650	9640	9640	9640	9640	17
517	20230922	125400	30540770	9640	9640	9640	9640	35
518	20230922	125300	30203370	9640	9640	9640	9640	0
519	20230922	125200	30203370	9640	9640	9640	9640	39
520	20230922	125100	29827410	9640	9640	9640	9640	17
521	20230922	125000	29663530	9640	9640	9640	9640	35
522	20230922	124900	29326130	9640	9640	9640	9640	38
523	20230922	124800	28959810	9640	9640	9640	9640	0
524	20230922	124700	28959810	9640	9640	9640	9640	59
525	20230922	124600	28391050	9640	9640	9640	9640	0
526	20230922	124500	28391050	9640	9640	9640	9640	36
527	20230922	124400	28044010	9640	9640	9640	9640	3
528	20230922	124300	28015090	9640	9640	9640	9640	52
529	20230922	124200	27513810	9640	9640	9640	9640	0
530	20230922	124100	27513810	9640	9640	9640	9640	38
531	20230922	124000	27147490	9640	9640	9640	9640	0
532	20230922	123900	27147490	9640	9640	9640	9640	35
533	20230922	123800	26810090	9640	9640	9640	9640	19
534	20230922	123700	26626930	9640	9640	9640	9640	49
535	20230922	123600	26154570	9640	9640	9640	9640	0
536	20230922	123500	26154570	9640	9640	9640	9640	39
537	20230922	123400	25778610	9640	9640	9640	9640	22
538	20230922	123300	25566530	9640	9640	9640	9640	35
539	20230922	123200	25229130	9640	9640	9640	9640	3
540	20230922	123100	25200210	9640	9640	9640	9640	35
541	20230922	123000	24862810	9640	9640	9640	9640	17
542	20230922	122900	24698930	9640	9640	9640	9640	38
543	20230922	122800	24332610	9650	9640	9650	9640	38
544	20230922	122700	23966260	9640	9640	9640	9640	0
545	20230922	122600	23966260	9640	9640	9640	9640	53
546	20230922	122500	23455340	9640	9640	9640	9640	4
547	20230922	122400	23416780	9640	9640	9640	9640	38
548	20230922	122300	23050460	9640	9640	9640	9640	0
549	20230922	122200	23050460	9640	9640	9640	9640	56
550	20230922	122100	22510620	9640	9640	9640	9640	3
551	20230922	122000	22481700	9640	9640	9640	9640	35
552	20230922	121900	22144300	9640	9640	9640	9640	0
553	20230922	121800	22144300	9640	9640	9640	9640	55
554	20230922	121700	21614100	9640	9640	9640	9640	0
555	20230922	121600	21614100	9640	9640	9640	9640	36
556	20230922	121500	21267060	9640	9640	9640	9640	3
557	20230922	121400	21238140	9640	9640	9640	9640	50
558	20230922	121300	20756140	9640	9640	9640	9640	6
559	20230922	121200	20698300	9640	9640	9640	9640	38
560	20230922	121100	20331980	9640	9640	9640	9640	0
561	20230922	121000	20331980	9640	9640	9640	9640	50
562	20230922	120900	19849980	9640	9640	9640	9640	38
563	20230922	120800	19483660	9640	9640	9640	9640	0
564	20230922	120700	19483660	9640	9640	9640	9640	37
565	20230922	120600	19126980	9640	9640	9640	9640	20
566	20230922	120500	18934180	9640	9640	9640	9640	37
567	20230922	120400	18577500	9640	9640	9640	9640	0
568	20230922	120300	18577500	9640	9640	9640	9640	43
569	20230922	120200	18162980	9640	9640	9640	9640	18
570	20230922	120100	17989460	9640	9640	9640	9640	37
571	20230922	120000	17632780	9640	9640	9640	9640	3
572	20230922	115900	17603860	9640	9640	9640	9640	40
573	20230922	115800	17218260	9640	9640	9640	9640	19
574	20230922	115700	17035100	9640	9640	9640	9640	0
575	20230922	115600	17035100	9640	9640	9640	9640	0
576	20230922	115500	17035100	9640	9640	9640	9640	3
577	20230922	115400	17006180	9640	9640	9640	9640	18
578	20230922	115300	16832660	9640	9640	9640	9640	0
579	20230922	115200	16832660	9640	9640	9640	9640	3
580	20230922	115100	16803740	9640	9640	9640	9640	0
581	20230922	115000	16803740	9640	9640	9640	9640	17
582	20230922	114900	16639860	9640	9640	9640	9640	3
583	20230922	114800	16610940	9640	9640	9640	9640	0
584	20230922	114700	16610940	9640	9640	9640	9640	0
585	20230922	114600	16610940	9640	9640	9640	9640	17
586	20230922	114500	16447060	9640	9640	9640	9640	0
587	20230922	114400	16447060	9640	9640	9640	9640	0
588	20230922	114300	16447060	9640	9640	9640	9640	6
589	20230922	114200	16389220	9640	9640	9640	9640	18
590	20230922	114100	16215700	9640	9640	9640	9640	5
591	20230922	114000	16167500	9650	9650	9650	9650	0
592	20230922	113900	16167500	9650	9650	9650	9650	1
593	20230922	113800	16157850	9640	9640	9640	9640	24
594	20230922	113700	15926490	9640	9640	9640	9640	3
595	20230922	113600	15897570	9650	9650	9650	9650	0
596	20230922	113500	15897570	9650	9640	9650	9640	5
597	20230922	113400	15849350	9640	9640	9640	9640	17
598	20230922	113300	15685470	9650	9650	9650	9650	0
599	20230922	113200	15685470	9650	9650	9650	9650	0
600	20230922	113100	15685470	9650	9650	9650	9650	0
601	20230922	113000	15685470	9650	9650	9650	9650	14
602	20230922	112900	15550370	9650	9650	9650	9650	3
603	20230922	112800	15521420	9650	9650	9650	9650	0
604	20230922	112700	15521420	9650	9650	9650	9650	3
605	20230922	112600	15492470	9650	9650	9650	9650	18
606	20230922	112500	15318770	9650	9650	9650	9650	0
607	20230922	112400	15318770	9650	9650	9650	9650	4
608	20230922	112300	15280170	9650	9650	9650	9650	6
609	20230922	112200	15222270	9650	9650	9650	9650	17
610	20230922	112100	15058220	9650	9650	9650	9650	0
611	20230922	112000	15058220	9650	9650	9650	9650	3
612	20230922	111900	15029270	9650	9650	9650	9650	0
613	20230922	111800	15029270	9650	9650	9650	9650	3
614	20230922	111700	15000320	9640	9640	9640	9640	14
615	20230922	111600	14865360	9650	9650	9650	9650	1
616	20230922	111500	14855710	9640	9640	9640	9640	3
617	20230922	111400	14826790	9650	9650	9650	9650	5
618	20230922	111300	14778540	9640	9650	9650	9640	14
619	20230922	111200	14643570	9650	9650	9650	9650	0
620	20230922	111100	14643570	9650	9650	9650	9650	0
621	20230922	111000	14643570	9650	9650	9650	9650	3
622	20230922	110900	14614620	9650	9650	9650	9650	18
623	20230922	110800	14440920	9650	9650	9650	9650	0
624	20230922	110700	14440920	9650	9650	9650	9650	0
625	20230922	110600	14440920	9650	9650	9650	9650	3
626	20230922	110500	14411970	9650	9650	9650	9650	15
627	20230922	110400	14267220	9650	9650	9650	9650	3
628	20230922	110300	14238270	9650	9650	9650	9650	3
629	20230922	110200	14209320	9650	9650	9650	9650	4
630	20230922	110100	14170720	9650	9650	9650	9650	17
631	20230922	110000	14006670	9650	9650	9650	9650	9
632	20230922	105900	13919820	9650	9650	9650	9650	0
633	20230922	105800	13919820	9650	9650	9650	9650	0
634	20230922	105700	13919820	9650	9650	9650	9650	23
635	20230922	105600	13697870	9650	9650	9650	9650	0
636	20230922	105500	13697870	9650	9650	9650	9650	3
637	20230922	105400	13668920	9650	9650	9650	9650	0
638	20230922	105300	13668920	9650	9650	9650	9650	0
639	20230922	105200	13668920	9650	9650	9650	9650	24
640	20230922	105100	13437320	9650	9650	9650	9650	0
641	20230922	105000	13437320	9650	9650	9650	9650	0
642	20230922	104900	13437320	9650	9650	9650	9650	3
643	20230922	104800	13408370	9660	9660	9660	9660	0
644	20230922	104700	13408370	9660	9660	9660	9660	0
645	20230922	104600	13408370	9660	9650	9660	9650	4
646	20230922	104500	13369760	9660	9660	9660	9660	14
647	20230922	104400	13234520	9660	9660	9660	9660	0
648	20230922	104300	13234520	9660	9660	9660	9660	3
649	20230922	104200	13205540	9660	9660	9660	9660	0
650	20230922	104100	13205540	9660	9660	9660	9660	0
651	20230922	104000	13205540	9660	9660	9660	9660	3
652	20230922	103900	13176560	9660	9660	9660	9660	0
653	20230922	103800	13176560	9660	9660	9660	9660	0
654	20230922	103700	13176560	9660	9660	9660	9660	3
655	20230922	103600	13147580	9660	9660	9660	9660	0
656	20230922	103500	13147580	9660	9660	9660	9660	0
657	20230922	103400	13147580	9660	9660	9660	9660	3
658	20230922	103300	13118600	9660	9660	9660	9660	0
659	20230922	103200	13118600	9660	9660	9660	9660	3
660	20230922	103100	13089620	9660	9660	9660	9660	0
661	20230922	103000	13089620	9660	9660	9660	9660	0
662	20230922	102900	13089620	9660	9660	9660	9660	4
663	20230922	102800	13050980	9660	9660	9660	9660	4
664	20230922	102700	13012340	9660	9660	9660	9660	0
665	20230922	102600	13012340	9660	9660	9660	9660	0
666	20230922	102500	13012340	9660	9660	9660	9660	0
667	20230922	102400	13012340	9660	9660	9660	9660	4
668	20230922	102300	12973700	9660	9660	9660	9660	0
669	20230922	102200	12973700	9660	9660	9660	9660	0
670	20230922	102100	12973700	9660	9660	9660	9660	0
671	20230922	102000	12973700	9660	9660	9660	9660	0
672	20230922	101900	12973700	9660	9660	9660	9660	0
673	20230922	101800	12973700	9660	9660	9660	9660	0
674	20230922	101700	12973700	9660	9660	9660	9660	0
675	20230922	101600	12973700	9660	9660	9660	9660	3
676	20230922	101500	12944720	9660	9660	9660	9660	0
677	20230922	101400	12944720	9660	9660	9660	9660	0
678	20230922	101300	12944720	9660	9660	9660	9660	0
679	20230922	101200	12944720	9660	9660	9660	9660	3
680	20230922	101100	12915740	9660	9660	9660	9660	0
681	20230922	101000	12915740	9660	9660	9660	9660	3
682	20230922	100900	12886760	9670	9670	9670	9670	0
683	20230922	100800	12886760	9670	9670	9670	9670	0
684	20230922	100700	12886760	9670	9670	9670	9670	0
685	20230922	100600	12886760	9670	9670	9670	9670	0
686	20230922	100500	12886760	9670	9670	9670	9670	0
687	20230922	100400	12886760	9670	9670	9670	9670	0
688	20230922	100300	12886760	9670	9670	9670	9670	0
689	20230922	100200	12886760	9670	9670	9670	9670	0
690	20230922	100100	12886760	9670	9670	9670	9670	0
691	20230922	100000	12886760	9670	9670	9670	9670	1
692	20230922	095900	12877090	9680	9680	9680	9680	0
693	20230922	095800	12877090	9680	9680	9680	9680	0
694	20230922	095700	12877090	9680	9680	9680	9680	0
695	20230922	095600	12877090	9680	9680	9680	9680	0
696	20230922	095500	12877090	9680	9680	9680	9680	0
697	20230922	095400	12877090	9680	9680	9680	9680	0
698	20230922	095300	12877090	9680	9680	9680	9680	0
699	20230922	095200	12877090	9680	9680	9680	9680	0
700	20230922	095100	12877090	9680	9680	9680	9680	0
701	20230922	095000	12877090	9680	9680	9680	9680	0
702	20230922	094900	12877090	9680	9680	9680	9680	0
703	20230922	094800	12877090	9680	9680	9680	9680	0
704	20230922	094700	12877090	9680	9680	9680	9680	0
705	20230922	094600	12877090	9680	9680	9680	9680	0
706	20230922	094500	12877090	9680	9680	9680	9680	0
707	20230922	094400	12877090	9680	9680	9680	9680	0
708	20230922	094300	12877090	9680	9680	9680	9680	0
709	20230922	094200	12877090	9680	9680	9680	9680	0
710	20230922	094100	12877090	9680	9680	9680	9680	0
711	20230922	094000	12877090	9680	9680	9680	9680	0
712	20230922	093900	12877090	9680	9680	9680	9680	0
713	20230922	093800	12877090	9680	9680	9680	9680	0
714	20230922	093700	12877090	9680	9680	9680	9680	0
715	20230922	093600	12877090	9680	9680	9680	9680	0
716	20230922	093500	12877090	9680	9680	9680	9680	0
717	20230922	093400	12877090	9680	9680	9680	9680	0
718	20230922	093300	12877090	9680	9680	9680	9680	0
719	20230922	093200	12877090	9680	9680	9680	9680	0
720	20230922	093100	12877090	9680	9680	9680	9680	3
721	20230922	093000	12848050	9670	9670	9670	9670	0
722	20230922	092900	12848050	9670	9670	9670	9670	0
723	20230922	092800	12848050	9670	9670	9670	9670	2
724	20230922	092700	12828710	9680	9680	9680	9680	0
725	20230922	092600	12828710	9680	9680	9680	9680	0
726	20230922	092500	12828710	9680	9680	9680	9680	2
727	20230922	092400	12809350	9660	9660	9660	9660	0
728	20230922	092300	12809350	9660	9660	9660	9660	0
729	20230922	092200	12809350	9660	9660	9660	9660	4
730	20230922	092100	12770710	9690	9690	9690	9690	0
731	20230922	092000	12770710	9690	9690	9690	9690	0
732	20230922	091900	12770710	9690	9690	9690	9690	0
733	20230922	091800	12770710	9690	9690	9690	9690	0
734	20230922	091700	12770710	9690	9690	9690	9690	0
735	20230922	091600	12770710	9690	9690	9690	9690	0
736	20230922	091500	12770710	9690	9690	9690	9690	0
737	20230922	091400	12770710	9690	9690	9690	9690	0
738	20230922	091300	12770710	9690	9690	9690	9690	0
739	20230922	091200	12770710	9690	9690	9690	9690	0
740	20230922	091100	12770710	9690	9690	9690	9690	0
741	20230922	091000	12770710	9690	9690	9690	9690	0
742	20230922	090900	12770710	9690	9690	9690	9690	0
743	20230922	090800	12770710	9690	9690	9690	9690	0
744	20230922	090700	12770710	9690	9690	9690	9690	43
745	20230922	090600	12354040	9690	9690	9690	9690	604
746	20230922	090500	6501280	9690	9690	9690	9690	50
747	20230922	090400	6016780	9690	9690	9690	9690	5
748	20230922	090300	5968330	9690	9670	9690	9670	608
749	20230922	090200	77360	9670	9670	9670	9670	0
750	20230922	090100	77360	9670	9670	9670	9670	0
751	20230922	090000	77360	9670	9670	9670	9670	8