KissMeData/307930/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210100	506084000	5260	5260	5260	5260	5930
3	20230922	210000	506084000	5260	5260	5260	5260	0
4	20230922	205900	506084000	5260	5260	5260	5260	0
5	20230922	205800	506084000	5260	5260	5260	5260	0
6	20230922	205700	506084000	5260	5260	5260	5260	0
7	20230922	205600	506084000	5260	5260	5260	5260	0
8	20230922	205500	506084000	5260	5260	5260	5260	0
9	20230922	205400	506084000	5260	5260	5260	5260	0
10	20230922	205300	506084000	5260	5260	5260	5260	0
11	20230922	205200	506084000	5260	5260	5260	5260	0
12	20230922	205100	506084000	5260	5260	5260	5260	0
13	20230922	205000	506084000	5260	5260	5260	5260	0
14	20230922	204900	506084000	5260	5260	5260	5260	0
15	20230922	204800	506084000	5260	5260	5260	5260	0
16	20230922	204700	506084000	5260	5260	5260	5260	0
17	20230922	204600	506084000	5260	5260	5260	5260	0
18	20230922	204500	506084000	5260	5260	5260	5260	0
19	20230922	204400	506084000	5260	5260	5260	5260	0
20	20230922	204300	506084000	5260	5260	5260	5260	0
21	20230922	204200	506084000	5260	5260	5260	5260	0
22	20230922	204100	506084000	5260	5260	5260	5260	0
23	20230922	204000	506084000	5260	5260	5260	5260	0
24	20230922	203900	506084000	5260	5260	5260	5260	0
25	20230922	203800	506084000	5260	5260	5260	5260	0
26	20230922	203700	506084000	5260	5260	5260	5260	0
27	20230922	203600	506084000	5260	5260	5260	5260	0
28	20230922	203500	506084000	5260	5260	5260	5260	0
29	20230922	203400	506084000	5260	5260	5260	5260	0
30	20230922	203300	506084000	5260	5260	5260	5260	0
31	20230922	203200	506084000	5260	5260	5260	5260	0
32	20230922	203100	506084000	5260	5260	5260	5260	5930
33	20230922	203000	506084000	5260	5260	5260	5260	0
34	20230922	202900	506084000	5260	5260	5260	5260	0
35	20230922	202800	506084000	5260	5260	5260	5260	0
36	20230922	202700	506084000	5260	5260	5260	5260	0
37	20230922	202600	506084000	5260	5260	5260	5260	0
38	20230922	202500	506084000	5260	5260	5260	5260	0
39	20230922	202400	506084000	5260	5260	5260	5260	0
40	20230922	202300	506084000	5260	5260	5260	5260	0
41	20230922	202200	506084000	5260	5260	5260	5260	0
42	20230922	202100	506084000	5260	5260	5260	5260	0
43	20230922	202000	506084000	5260	5260	5260	5260	0
44	20230922	201900	506084000	5260	5260	5260	5260	0
45	20230922	201800	506084000	5260	5260	5260	5260	0
46	20230922	201700	506084000	5260	5260	5260	5260	0
47	20230922	201600	506084000	5260	5260	5260	5260	0
48	20230922	201500	506084000	5260	5260	5260	5260	0
49	20230922	201400	506084000	5260	5260	5260	5260	0
50	20230922	201300	506084000	5260	5260	5260	5260	0
51	20230922	201200	506084000	5260	5260	5260	5260	0
52	20230922	201100	506084000	5260	5260	5260	5260	0
53	20230922	201000	506084000	5260	5260	5260	5260	0
54	20230922	200900	506084000	5260	5260	5260	5260	0
55	20230922	200800	506084000	5260	5260	5260	5260	0
56	20230922	200700	506084000	5260	5260	5260	5260	0
57	20230922	200600	506084000	5260	5260	5260	5260	0
58	20230922	200500	506084000	5260	5260	5260	5260	0
59	20230922	200400	506084000	5260	5260	5260	5260	0
60	20230922	200300	506084000	5260	5260	5260	5260	0
61	20230922	200200	506084000	5260	5260	5260	5260	0
62	20230922	200100	506084000	5260	5260	5260	5260	5930
63	20230922	200000	506084000	5260	5260	5260	5260	0
64	20230922	195900	506084000	5260	5260	5260	5260	0
65	20230922	195800	506084000	5260	5260	5260	5260	0
66	20230922	195700	506084000	5260	5260	5260	5260	0
67	20230922	195600	506084000	5260	5260	5260	5260	0
68	20230922	195500	506084000	5260	5260	5260	5260	0
69	20230922	195400	506084000	5260	5260	5260	5260	0
70	20230922	195300	506084000	5260	5260	5260	5260	0
71	20230922	195200	506084000	5260	5260	5260	5260	0
72	20230922	195100	506084000	5260	5260	5260	5260	0
73	20230922	195000	506084000	5260	5260	5260	5260	0
74	20230922	194900	506084000	5260	5260	5260	5260	0
75	20230922	194800	506084000	5260	5260	5260	5260	0
76	20230922	194700	506084000	5260	5260	5260	5260	0
77	20230922	194600	506084000	5260	5260	5260	5260	0
78	20230922	194500	506084000	5260	5260	5260	5260	0
79	20230922	194400	506084000	5260	5260	5260	5260	0
80	20230922	194300	506084000	5260	5260	5260	5260	0
81	20230922	194200	506084000	5260	5260	5260	5260	0
82	20230922	194100	506084000	5260	5260	5260	5260	0
83	20230922	194000	506084000	5260	5260	5260	5260	0
84	20230922	193900	506084000	5260	5260	5260	5260	0
85	20230922	193800	506084000	5260	5260	5260	5260	0
86	20230922	193700	506084000	5260	5260	5260	5260	0
87	20230922	193600	506084000	5260	5260	5260	5260	0
88	20230922	193500	506084000	5260	5260	5260	5260	0
89	20230922	193400	506084000	5260	5260	5260	5260	0
90	20230922	193300	506084000	5260	5260	5260	5260	0
91	20230922	193200	506084000	5260	5260	5260	5260	0
92	20230922	193100	506084000	5260	5260	5260	5260	5930
93	20230922	193000	506084000	5260	5260	5260	5260	0
94	20230922	192900	506084000	5260	5260	5260	5260	0
95	20230922	192800	506084000	5260	5260	5260	5260	0
96	20230922	192700	506084000	5260	5260	5260	5260	0
97	20230922	192600	506084000	5260	5260	5260	5260	0
98	20230922	192500	506084000	5260	5260	5260	5260	0
99	20230922	192400	506084000	5260	5260	5260	5260	0
100	20230922	192300	506084000	5260	5260	5260	5260	0
101	20230922	192200	506084000	5260	5260	5260	5260	0
102	20230922	192100	506084000	5260	5260	5260	5260	0
103	20230922	192000	506084000	5260	5260	5260	5260	0
104	20230922	191900	506084000	5260	5260	5260	5260	0
105	20230922	191800	506084000	5260	5260	5260	5260	0
106	20230922	191700	506084000	5260	5260	5260	5260	0
107	20230922	191600	506084000	5260	5260	5260	5260	0
108	20230922	191500	506084000	5260	5260	5260	5260	0
109	20230922	191400	506084000	5260	5260	5260	5260	0
110	20230922	191300	506084000	5260	5260	5260	5260	0
111	20230922	191200	506084000	5260	5260	5260	5260	0
112	20230922	191100	506084000	5260	5260	5260	5260	0
113	20230922	191000	506084000	5260	5260	5260	5260	0
114	20230922	190900	506084000	5260	5260	5260	5260	0
115	20230922	190800	506084000	5260	5260	5260	5260	0
116	20230922	190700	506084000	5260	5260	5260	5260	0
117	20230922	190600	506084000	5260	5260	5260	5260	0
118	20230922	190500	506084000	5260	5260	5260	5260	0
119	20230922	190400	506084000	5260	5260	5260	5260	0
120	20230922	190300	506084000	5260	5260	5260	5260	0
121	20230922	190200	506084000	5260	5260	5260	5260	0
122	20230922	190100	506084000	5260	5260	5260	5260	5930
123	20230922	190000	506084000	5260	5260	5260	5260	0
124	20230922	185900	506084000	5260	5260	5260	5260	0
125	20230922	185800	506084000	5260	5260	5260	5260	0
126	20230922	185700	506084000	5260	5260	5260	5260	0
127	20230922	185600	506084000	5260	5260	5260	5260	0
128	20230922	185500	506084000	5260	5260	5260	5260	0
129	20230922	185400	506084000	5260	5260	5260	5260	0
130	20230922	185300	506084000	5260	5260	5260	5260	0
131	20230922	185200	506084000	5260	5260	5260	5260	0
132	20230922	185100	506084000	5260	5260	5260	5260	0
133	20230922	185000	506084000	5260	5260	5260	5260	0
134	20230922	184900	506084000	5260	5260	5260	5260	0
135	20230922	184800	506084000	5260	5260	5260	5260	0
136	20230922	184700	506084000	5260	5260	5260	5260	0
137	20230922	184600	506084000	5260	5260	5260	5260	0
138	20230922	184500	506084000	5260	5260	5260	5260	0
139	20230922	184400	506084000	5260	5260	5260	5260	0
140	20230922	184300	506084000	5260	5260	5260	5260	0
141	20230922	184200	506084000	5260	5260	5260	5260	0
142	20230922	184100	506084000	5260	5260	5260	5260	0
143	20230922	184000	506084000	5260	5260	5260	5260	0
144	20230922	183900	506084000	5260	5260	5260	5260	0
145	20230922	183800	506084000	5260	5260	5260	5260	0
146	20230922	183700	506084000	5260	5260	5260	5260	0
147	20230922	183600	506084000	5260	5260	5260	5260	0
148	20230922	183500	506084000	5260	5260	5260	5260	0
149	20230922	183400	506084000	5260	5260	5260	5260	0
150	20230922	183300	506084000	5260	5260	5260	5260	0
151	20230922	183200	506084000	5260	5260	5260	5260	0
152	20230922	183100	506084000	5260	5260	5260	5260	5930
153	20230922	183000	506084000	5260	5260	5260	5260	0
154	20230922	182900	506084000	5260	5260	5260	5260	0
155	20230922	182800	506084000	5260	5260	5260	5260	0
156	20230922	182700	506084000	5260	5260	5260	5260	0
157	20230922	182600	506084000	5260	5260	5260	5260	0
158	20230922	182500	506084000	5260	5260	5260	5260	0
159	20230922	182400	506084000	5260	5260	5260	5260	0
160	20230922	182300	506084000	5260	5260	5260	5260	0
161	20230922	182200	506084000	5260	5260	5260	5260	0
162	20230922	182100	506084000	5260	5260	5260	5260	0
163	20230922	182000	506084000	5260	5260	5260	5260	0
164	20230922	181900	506084000	5260	5260	5260	5260	0
165	20230922	181800	506084000	5260	5260	5260	5260	0
166	20230922	181700	506084000	5260	5260	5260	5260	0
167	20230922	181600	506084000	5260	5260	5260	5260	0
168	20230922	181500	506084000	5260	5260	5260	5260	0
169	20230922	181400	506084000	5260	5260	5260	5260	0
170	20230922	181300	506084000	5260	5260	5260	5260	0
171	20230922	181200	506084000	5260	5260	5260	5260	0
172	20230922	181100	506084000	5260	5260	5260	5260	0
173	20230922	181000	506084000	5260	5260	5260	5260	0
174	20230922	180900	506084000	5260	5260	5260	5260	0
175	20230922	180800	506084000	5260	5260	5260	5260	0
176	20230922	180700	506084000	5260	5260	5260	5260	0
177	20230922	180600	506084000	5260	5260	5260	5260	0
178	20230922	180500	506084000	5260	5260	5260	5260	0
179	20230922	180400	506084000	5260	5260	5260	5260	0
180	20230922	180300	506084000	5260	5260	5260	5260	0
181	20230922	180200	506084000	5260	5260	5260	5260	0
182	20230922	180100	506084000	5260	5260	5260	5260	5930
183	20230922	180000	506084000	5260	5260	5260	5260	0
184	20230922	175900	506084000	5260	5260	5260	5260	0
185	20230922	175800	506084000	5260	5260	5260	5260	0
186	20230922	175700	506084000	5260	5260	5260	5260	0
187	20230922	175600	506084000	5260	5260	5260	5260	0
188	20230922	175500	506084000	5260	5260	5260	5260	0
189	20230922	175400	506084000	5260	5260	5260	5260	0
190	20230922	175300	506084000	5260	5260	5260	5260	0
191	20230922	175200	506084000	5260	5260	5260	5260	0
192	20230922	175100	506084000	5260	5260	5260	5260	0
193	20230922	175000	506084000	5260	5260	5260	5260	0
194	20230922	174900	506084000	5260	5260	5260	5260	0
195	20230922	174800	506084000	5260	5260	5260	5260	0
196	20230922	174700	506084000	5260	5260	5260	5260	0
197	20230922	174600	506084000	5260	5260	5260	5260	0
198	20230922	174500	506084000	5260	5260	5260	5260	0
199	20230922	174400	506084000	5260	5260	5260	5260	0
200	20230922	174300	506084000	5260	5260	5260	5260	0
201	20230922	174200	506084000	5260	5260	5260	5260	0
202	20230922	174100	506084000	5260	5260	5260	5260	0
203	20230922	174000	506084000	5260	5260	5260	5260	0
204	20230922	173900	506084000	5260	5260	5260	5260	0
205	20230922	173800	506084000	5260	5260	5260	5260	0
206	20230922	173700	506084000	5260	5260	5260	5260	0
207	20230922	173600	506084000	5260	5260	5260	5260	0
208	20230922	173500	506084000	5260	5260	5260	5260	0
209	20230922	173400	506084000	5260	5260	5260	5260	0
210	20230922	173300	506084000	5260	5260	5260	5260	0
211	20230922	173200	506084000	5260	5260	5260	5260	0
212	20230922	173100	506084000	5260	5260	5260	5260	5930
213	20230922	173000	506084000	5260	5260	5260	5260	0
214	20230922	172900	506084000	5260	5260	5260	5260	0
215	20230922	172800	506084000	5260	5260	5260	5260	0
216	20230922	172700	506084000	5260	5260	5260	5260	0
217	20230922	172600	506084000	5260	5260	5260	5260	0
218	20230922	172500	506084000	5260	5260	5260	5260	0
219	20230922	172400	506084000	5260	5260	5260	5260	0
220	20230922	172300	506084000	5260	5260	5260	5260	0
221	20230922	172200	506084000	5260	5260	5260	5260	0
222	20230922	172100	506084000	5260	5260	5260	5260	0
223	20230922	172000	506084000	5260	5260	5260	5260	0
224	20230922	171900	506084000	5260	5260	5260	5260	0
225	20230922	171800	506084000	5260	5260	5260	5260	0
226	20230922	171700	506084000	5260	5260	5260	5260	0
227	20230922	171600	506084000	5260	5260	5260	5260	0
228	20230922	171500	506084000	5260	5260	5260	5260	0
229	20230922	171400	506084000	5260	5260	5260	5260	0
230	20230922	171300	506084000	5260	5260	5260	5260	0
231	20230922	171200	506084000	5260	5260	5260	5260	0
232	20230922	171100	506084000	5260	5260	5260	5260	0
233	20230922	171000	506084000	5260	5260	5260	5260	0
234	20230922	170900	506084000	5260	5260	5260	5260	0
235	20230922	170800	506084000	5260	5260	5260	5260	0
236	20230922	170700	506084000	5260	5260	5260	5260	0
237	20230922	170600	506084000	5260	5260	5260	5260	0
238	20230922	170500	506084000	5260	5260	5260	5260	0
239	20230922	170400	506084000	5260	5260	5260	5260	0
240	20230922	170300	506084000	5260	5260	5260	5260	0
241	20230922	170200	506084000	5260	5260	5260	5260	0
242	20230922	170100	506084000	5260	5260	5260	5260	5930
243	20230922	170000	506084000	5260	5260	5260	5260	0
244	20230922	165900	506084000	5260	5260	5260	5260	0
245	20230922	165800	506084000	5260	5260	5260	5260	0
246	20230922	165700	506084000	5260	5260	5260	5260	0
247	20230922	165600	506084000	5260	5260	5260	5260	0
248	20230922	165500	506084000	5260	5260	5260	5260	0
249	20230922	165400	506084000	5260	5260	5260	5260	0
250	20230922	165300	506084000	5260	5260	5260	5260	0
251	20230922	165200	506084000	5260	5260	5260	5260	0
252	20230922	165100	506084000	5260	5260	5260	5260	0
253	20230922	165000	506084000	5260	5260	5260	5260	0
254	20230922	164900	506084000	5260	5260	5260	5260	0
255	20230922	164800	506084000	5260	5260	5260	5260	0
256	20230922	164700	506084000	5260	5260	5260	5260	0
257	20230922	164600	506084000	5260	5260	5260	5260	0
258	20230922	164500	506084000	5260	5260	5260	5260	0
259	20230922	164400	506084000	5260	5260	5260	5260	0
260	20230922	164300	506084000	5260	5260	5260	5260	0
261	20230922	164200	506084000	5260	5260	5260	5260	0
262	20230922	164100	506084000	5260	5260	5260	5260	0
263	20230922	164000	506084000	5260	5260	5260	5260	0
264	20230922	163900	506084000	5260	5260	5260	5260	0
265	20230922	163800	506084000	5260	5260	5260	5260	0
266	20230922	163700	506084000	5260	5260	5260	5260	0
267	20230922	163600	506084000	5260	5260	5260	5260	0
268	20230922	163500	506084000	5260	5260	5260	5260	0
269	20230922	163400	506084000	5260	5260	5260	5260	0
270	20230922	163300	506084000	5260	5260	5260	5260	0
271	20230922	163200	506084000	5260	5260	5260	5260	0
272	20230922	163100	506084000	5260	5260	5260	5260	5930
273	20230922	163000	506084000	5260	5260	5260	5260	0
274	20230922	162900	506084000	5260	5260	5260	5260	0
275	20230922	162800	506084000	5260	5260	5260	5260	0
276	20230922	162700	506084000	5260	5260	5260	5260	0
277	20230922	162600	506084000	5260	5260	5260	5260	0
278	20230922	162500	506084000	5260	5260	5260	5260	0
279	20230922	162400	506084000	5260	5260	5260	5260	0
280	20230922	162300	506084000	5260	5260	5260	5260	0
281	20230922	162200	506084000	5260	5260	5260	5260	0
282	20230922	162100	506084000	5260	5260	5260	5260	0
283	20230922	162000	506084000	5260	5260	5260	5260	0
284	20230922	161900	506084000	5260	5260	5260	5260	0
285	20230922	161800	506084000	5260	5260	5260	5260	0
286	20230922	161700	506084000	5260	5260	5260	5260	0
287	20230922	161600	506084000	5260	5260	5260	5260	0
288	20230922	161500	506084000	5260	5260	5260	5260	0
289	20230922	161400	506084000	5260	5260	5260	5260	0
290	20230922	161300	506084000	5260	5260	5260	5260	0
291	20230922	161200	506084000	5260	5260	5260	5260	0
292	20230922	161100	506084000	5260	5260	5260	5260	0
293	20230922	161000	506084000	5260	5260	5260	5260	0
294	20230922	160900	506084000	5260	5260	5260	5260	0
295	20230922	160800	506084000	5260	5260	5260	5260	0
296	20230922	160700	506084000	5260	5260	5260	5260	0
297	20230922	160600	506084000	5260	5260	5260	5260	0
298	20230922	160500	506084000	5260	5260	5260	5260	0
299	20230922	160400	506084000	5260	5260	5260	5260	0
300	20230922	160300	506084000	5260	5260	5260	5260	0
301	20230922	160200	506084000	5260	5260	5260	5260	0
302	20230922	160100	506084000	5260	5260	5260	5260	5930
303	20230922	160000	506084000	5260	5260	5260	5260	0
304	20230922	155900	506084000	5260	5260	5260	5260	0
305	20230922	155800	506084000	5260	5260	5260	5260	0
306	20230922	155700	506084000	5260	5260	5260	5260	0
307	20230922	155600	506084000	5260	5260	5260	5260	0
308	20230922	155500	506084000	5260	5260	5260	5260	0
309	20230922	155400	506084000	5260	5260	5260	5260	0
310	20230922	155300	506084000	5260	5260	5260	5260	0
311	20230922	155200	506084000	5260	5260	5260	5260	0
312	20230922	155100	506084000	5260	5260	5260	5260	0
313	20230922	155000	506084000	5260	5260	5260	5260	0
314	20230922	154900	506084000	5260	5260	5260	5260	0
315	20230922	154800	506084000	5260	5260	5260	5260	0
316	20230922	154700	506084000	5260	5260	5260	5260	0
317	20230922	154600	506084000	5260	5260	5260	5260	0
318	20230922	154500	506084000	5260	5260	5260	5260	0
319	20230922	154400	506084000	5260	5260	5260	5260	0
320	20230922	154300	506084000	5260	5260	5260	5260	0
321	20230922	154200	506084000	5260	5260	5260	5260	0
322	20230922	154100	506084000	5260	5260	5260	5260	0
323	20230922	154000	506084000	5260	5260	5260	5260	0
324	20230922	153900	506084000	5260	5260	5260	5260	0
325	20230922	153800	506084000	5260	5260	5260	5260	0
326	20230922	153700	506084000	5260	5260	5260	5260	0
327	20230922	153600	506084000	5260	5260	5260	5260	0
328	20230922	153500	506084000	5260	5260	5260	5260	0
329	20230922	153400	506084000	5260	5260	5260	5260	0
330	20230922	153300	506084000	5260	5260	5260	5260	0
331	20230922	153200	506084000	5260	5260	5260	5260	0
332	20230922	153100	506084000	5260	5260	5260	5260	5930
333	20230922	153000	506084000	5260	5260	5260	5260	5930
334	20230922	152900	474892200	5300	5300	5300	5300	0
335	20230922	152800	474892200	5300	5300	5300	5300	0
336	20230922	152700	474892200	5300	5300	5300	5300	0
337	20230922	152600	474892200	5300	5300	5300	5300	0
338	20230922	152500	474892200	5300	5300	5300	5300	0
339	20230922	152400	474892200	5300	5300	5300	5300	0
340	20230922	152300	474892200	5300	5300	5300	5300	0
341	20230922	152200	474892200	5300	5300	5300	5300	0
342	20230922	152100	474892200	5300	5300	5300	5300	0
343	20230922	152000	474892200	5300	5300	5300	5300	0
344	20230922	151900	474892200	5300	5300	5300	5300	0
345	20230922	151800	474892200	5300	5300	5300	5300	51
346	20230922	151700	474621900	5280	5290	5290	5280	185
347	20230922	151600	473645090	5300	5300	5300	5300	1
348	20230922	151500	473639790	5300	5300	5300	5300	0
349	20230922	151400	473639790	5300	5300	5300	5300	1
350	20230922	151300	473634490	5300	5270	5300	5270	3
351	20230922	151200	473618650	5300	5300	5300	5300	0
352	20230922	151100	473618650	5300	5300	5300	5300	0
353	20230922	151000	473618650	5300	5300	5300	5300	0
354	20230922	150900	473618650	5300	5300	5300	5300	0
355	20230922	150800	473618650	5300	5300	5300	5300	1
356	20230922	150700	473613350	5300	5280	5300	5280	688
357	20230922	150600	469979070	5280	5260	5280	5260	184
358	20230922	150500	469007610	5280	5280	5280	5280	5
359	20230922	150400	468981210	5280	5270	5280	5270	34
360	20230922	150300	468801800	5280	5270	5280	5270	1001
361	20230922	150200	463526520	5260	5260	5260	5260	10
362	20230922	150100	463473920	5260	5260	5260	5260	0
363	20230922	150000	463473920	5260	5260	5260	5260	0
364	20230922	145900	463473920	5260	5260	5260	5260	574
365	20230922	145800	460454680	5270	5270	5270	5270	0
366	20230922	145700	460454680	5270	5270	5270	5270	5
367	20230922	145600	460428330	5260	5260	5260	5260	264
368	20230922	145500	459039690	5280	5280	5280	5280	0
369	20230922	145400	459039690	5280	5280	5280	5280	30
370	20230922	145300	458881290	5280	5270	5280	5270	4
371	20230922	145200	458860200	5270	5280	5280	5260	34
372	20230922	145100	458681060	5280	5300	5300	5280	5
373	20230922	145000	458654640	5270	5270	5270	5260	187
374	20230922	144900	457670730	5260	5260	5260	5260	0
375	20230922	144800	457670730	5260	5270	5270	5260	201
376	20230922	144700	456611470	5270	5300	5300	5270	2
377	20230922	144600	456600900	5260	5270	5270	5260	7324
378	20230922	144500	418041090	5270	5270	5270	5270	950
379	20230922	144400	413034590	5280	5280	5280	5280	0
380	20230922	144300	413034590	5280	5280	5280	5280	0
381	20230922	144200	413034590	5280	5280	5280	5280	424
382	20230922	144100	410795870	5300	5300	5300	5300	1
383	20230922	144000	410790570	5280	5280	5280	5280	10
384	20230922	143900	410737770	5280	5280	5280	5280	0
385	20230922	143800	410737770	5280	5280	5280	5280	0
386	20230922	143700	410737770	5280	5280	5280	5280	0
387	20230922	143600	410737770	5280	5280	5280	5280	2
388	20230922	143500	410727210	5300	5280	5300	5280	2
389	20230922	143400	410716630	5280	5280	5280	5280	1510
390	20230922	143300	402743830	5300	5300	5300	5300	0
391	20230922	143200	402743830	5300	5300	5300	5300	188
392	20230922	143100	401747430	5310	5310	5310	5310	0
393	20230922	143000	401747430	5310	5310	5310	5310	0
394	20230922	142900	401747430	5310	5310	5310	5310	0
395	20230922	142800	401747430	5310	5310	5310	5310	0
396	20230922	142700	401747430	5310	5310	5310	5310	0
397	20230922	142600	401747430	5310	5310	5310	5310	0
398	20230922	142500	401747430	5310	5310	5310	5310	0
399	20230922	142400	401747430	5310	5310	5310	5310	0
400	20230922	142300	401747430	5310	5310	5310	5310	1
401	20230922	142200	401742120	5280	5280	5280	5280	0
402	20230922	142100	401742120	5280	5280	5280	5280	0
403	20230922	142000	401742120	5280	5280	5280	5280	0
404	20230922	141900	401742120	5280	5280	5280	5280	9
405	20230922	141800	401694600	5280	5280	5280	5280	10
406	20230922	141700	401641800	5310	5310	5310	5310	0
407	20230922	141600	401641800	5310	5310	5310	5310	0
408	20230922	141500	401641800	5310	5310	5310	5310	0
409	20230922	141400	401641800	5310	5310	5310	5310	0
410	20230922	141300	401641800	5310	5310	5310	5310	0
411	20230922	141200	401641800	5310	5280	5310	5280	699
412	20230922	141100	397938760	5270	5270	5270	5270	20
413	20230922	141000	397833360	5280	5280	5300	5280	135
414	20230922	140900	397120540	5280	5280	5280	5280	370
415	20230922	140800	395166940	5280	5300	5300	5280	131
416	20230922	140700	394475240	5270	5270	5270	5270	0
417	20230922	140600	394475240	5270	5270	5270	5270	0
418	20230922	140500	394475240	5270	5270	5270	5270	0
419	20230922	140400	394475240	5270	5270	5270	5270	1
420	20230922	140300	394469970	5270	5270	5270	5270	0
421	20230922	140200	394469970	5270	5270	5270	5270	0
422	20230922	140100	394469970	5270	5270	5270	5270	0
423	20230922	140000	394469970	5270	5270	5270	5270	0
424	20230922	135900	394469970	5270	5270	5270	5270	0
425	20230922	135800	394469970	5270	5270	5270	5270	1
426	20230922	135700	394464700	5280	5280	5280	5280	0
427	20230922	135600	394464700	5280	5280	5280	5280	48
428	20230922	135500	394211260	5280	5280	5280	5280	0
429	20230922	135400	394211260	5280	5280	5280	5280	0
430	20230922	135300	394211260	5280	5280	5280	5280	9
431	20230922	135200	394163740	5280	5280	5280	5280	0
432	20230922	135100	394163740	5280	5280	5280	5280	270
433	20230922	135000	392738140	5280	5280	5280	5280	0
434	20230922	134900	392738140	5280	5280	5280	5280	774
435	20230922	134800	388651420	5280	5280	5280	5280	400
436	20230922	134700	386539420	5280	5280	5280	5280	0
437	20230922	134600	386539420	5280	5280	5280	5280	604
438	20230922	134500	383350300	5290	5290	5290	5290	0
439	20230922	134400	383350300	5290	5290	5290	5290	50
440	20230922	134300	383085800	5290	5290	5290	5290	0
441	20230922	134200	383085800	5290	5290	5290	5290	0
442	20230922	134100	383085800	5290	5290	5290	5290	12
443	20230922	134000	383022320	5290	5290	5290	5290	0
444	20230922	133900	383022320	5290	5290	5290	5290	20
445	20230922	133800	382916520	5290	5290	5290	5290	0
446	20230922	133700	382916520	5290	5290	5290	5290	0
447	20230922	133600	382916520	5290	5290	5290	5290	4
448	20230922	133500	382895360	5290	5290	5290	5290	0
449	20230922	133400	382895360	5290	5290	5290	5290	100
450	20230922	133300	382366360	5300	5300	5300	5300	0
451	20230922	133200	382366360	5300	5300	5300	5300	0
452	20230922	133100	382366360	5300	5300	5300	5300	1
453	20230922	133000	382361060	5280	5280	5280	5280	0
454	20230922	132900	382361060	5280	5280	5280	5280	971
455	20230922	132800	377234180	5290	5290	5290	5290	0
456	20230922	132700	377234180	5290	5290	5290	5290	0
457	20230922	132600	377234180	5290	5290	5290	5290	0
458	20230922	132500	377234180	5290	5290	5290	5290	50
459	20230922	132400	376969680	5280	5280	5280	5280	200
460	20230922	132300	375913680	5280	5280	5280	5280	592
461	20230922	132200	372787920	5310	5310	5310	5310	0
462	20230922	132100	372787920	5310	5310	5310	5310	0
463	20230922	132000	372787920	5310	5310	5310	5310	0
464	20230922	131900	372787920	5310	5290	5310	5280	561
465	20230922	131800	369822590	5310	5310	5310	5310	0
466	20230922	131700	369822590	5310	5310	5310	5310	1
467	20230922	131600	369817280	5310	5300	5310	5300	52
468	20230922	131500	369541170	5280	5280	5280	5280	0
469	20230922	131400	369541170	5280	5280	5280	5280	0
470	20230922	131300	369541170	5280	5280	5280	5280	0
471	20230922	131200	369541170	5280	5280	5280	5280	100
472	20230922	131100	369013170	5280	5300	5300	5280	101
473	20230922	131000	368479870	5310	5310	5310	5310	0
474	20230922	130900	368479870	5310	5310	5310	5310	10
475	20230922	130800	368426770	5300	5300	5300	5300	101
476	20230922	130700	367891470	5270	5270	5270	5270	0
477	20230922	130600	367891470	5270	5270	5270	5270	0
478	20230922	130500	367891470	5270	5270	5270	5270	500
479	20230922	130400	365256470	5270	5270	5270	5270	0
480	20230922	130300	365256470	5270	5270	5270	5270	1221
481	20230922	130200	358821800	5270	5290	5290	5270	1000
482	20230922	130100	353542110	5280	5280	5280	5280	0
483	20230922	130000	353542110	5280	5280	5280	5280	0
484	20230922	125900	353542110	5280	5280	5280	5280	0
485	20230922	125800	353542110	5280	5280	5280	5280	0
486	20230922	125700	353542110	5280	5280	5280	5280	393
487	20230922	125600	351467070	5290	5290	5290	5290	0
488	20230922	125500	351467070	5290	5290	5290	5290	50
489	20230922	125400	351202570	5290	5290	5290	5290	0
490	20230922	125300	351202570	5290	5290	5290	5290	0
491	20230922	125200	351202570	5290	5290	5290	5290	300
492	20230922	125100	349615570	5290	5290	5290	5290	0
493	20230922	125000	349615570	5290	5290	5290	5290	0
494	20230922	124900	349615570	5290	5290	5290	5290	9
495	20230922	124800	349567960	5290	5290	5290	5290	192
496	20230922	124700	348552280	5290	5290	5290	5290	0
497	20230922	124600	348552280	5290	5290	5290	5290	0
498	20230922	124500	348552280	5290	5290	5290	5290	0
499	20230922	124400	348552280	5290	5290	5290	5290	2
500	20230922	124300	348541700	5290	5290	5290	5290	0
501	20230922	124200	348541700	5290	5290	5290	5290	1
502	20230922	124100	348536410	5290	5290	5290	5290	700
503	20230922	124000	344833410	5290	5290	5290	5290	1
504	20230922	123900	344828120	5330	5330	5330	5330	5
505	20230922	123800	344801470	5330	5330	5330	5330	0
506	20230922	123700	344801470	5330	5330	5330	5330	100
507	20230922	123600	344268470	5290	5290	5290	5290	50
508	20230922	123500	344003970	5290	5300	5300	5290	200
509	20230922	123400	342944880	5330	5330	5330	5330	0
510	20230922	123300	342944880	5330	5330	5330	5330	0
511	20230922	123200	342944880	5330	5330	5330	5330	0
512	20230922	123100	342944880	5330	5330	5330	5330	1
513	20230922	123000	342939550	5330	5330	5330	5330	0
514	20230922	122900	342939550	5330	5330	5330	5330	0
515	20230922	122800	342939550	5330	5330	5330	5330	1
516	20230922	122700	342934220	5300	5300	5300	5300	7
517	20230922	122600	342897120	5330	5330	5330	5330	0
518	20230922	122500	342897120	5330	5330	5330	5330	0
519	20230922	122400	342897120	5330	5330	5330	5330	70
520	20230922	122300	342524020	5330	5330	5330	5330	0
521	20230922	122200	342524020	5330	5330	5330	5330	0
522	20230922	122100	342524020	5330	5330	5330	5330	0
523	20230922	122000	342524020	5330	5330	5330	5330	0
524	20230922	121900	342524020	5330	5330	5330	5330	187
525	20230922	121800	341527310	5330	5330	5330	5330	187
526	20230922	121700	340530600	5330	5330	5330	5330	0
527	20230922	121600	340530600	5330	5330	5330	5330	0
528	20230922	121500	340530600	5330	5330	5330	5330	0
529	20230922	121400	340530600	5330	5330	5330	5330	0
530	20230922	121300	340530600	5330	5330	5330	5330	1
531	20230922	121200	340525270	5300	5300	5300	5300	2
532	20230922	121100	340514670	5340	5340	5340	5340	0
533	20230922	121000	340514670	5340	5340	5340	5340	0
534	20230922	120900	340514670	5340	5340	5340	5340	0
535	20230922	120800	340514670	5340	5340	5340	5340	0
536	20230922	120700	340514670	5340	5340	5340	5340	0
537	20230922	120600	340514670	5340	5340	5340	5340	0
538	20230922	120500	340514670	5340	5340	5340	5340	0
539	20230922	120400	340514670	5340	5340	5340	5340	0
540	20230922	120300	340514670	5340	5340	5340	5340	0
541	20230922	120200	340514670	5340	5340	5340	5340	0
542	20230922	120100	340514670	5340	5310	5340	5300	5013
543	20230922	120000	313794700	5340	5340	5340	5340	0
544	20230922	115900	313794700	5340	5340	5340	5340	17
545	20230922	115800	313703920	5340	5340	5340	5340	0
546	20230922	115700	313703920	5340	5340	5340	5340	0
547	20230922	115600	313703920	5340	5340	5340	5340	50
548	20230922	115500	313436920	5340	5310	5340	5310	266
549	20230922	115400	312024430	5310	5310	5310	5310	0
550	20230922	115300	312024430	5310	5310	5310	5310	100
551	20230922	115200	311493430	5340	5340	5340	5340	0
552	20230922	115100	311493430	5340	5340	5340	5340	10
553	20230922	115000	311440030	5310	5330	5330	5310	23
554	20230922	114900	311317780	5340	5340	5340	5340	0
555	20230922	114800	311317780	5340	5340	5340	5340	0
556	20230922	114700	311317780	5340	5340	5340	5340	4
557	20230922	114600	311296420	5340	5340	5340	5340	0
558	20230922	114500	311296420	5340	5340	5340	5340	0
559	20230922	114400	311296420	5340	5340	5340	5340	1
560	20230922	114300	311291080	5310	5310	5310	5310	0
561	20230922	114200	311291080	5310	5310	5310	5310	0
562	20230922	114100	311291080	5310	5330	5330	5310	315
563	20230922	114000	309615550	5370	5370	5370	5370	0
564	20230922	113900	309615550	5370	5340	5370	5340	702
565	20230922	113800	305846390	5310	5320	5320	5310	330
566	20230922	113700	304093960	5310	5310	5310	5310	0
567	20230922	113600	304093960	5310	5310	5310	5310	350
568	20230922	113500	302235460	5310	5320	5320	5310	300
569	20230922	113400	300642290	5330	5330	5330	5330	153
570	20230922	113300	299826800	5360	5360	5360	5360	0
571	20230922	113200	299826800	5360	5360	5360	5360	0
572	20230922	113100	299826800	5360	5360	5360	5360	0
573	20230922	113000	299826800	5360	5360	5360	5360	0
574	20230922	112900	299826800	5360	5360	5360	5360	1
575	20230922	112800	299821440	5330	5330	5330	5330	203
576	20230922	112700	298739450	5330	5330	5330	5330	0
577	20230922	112600	298739450	5330	5360	5360	5330	368
578	20230922	112500	296777980	5320	5380	5380	5320	878
579	20230922	112400	292090880	5380	5380	5380	5380	16
580	20230922	112300	292004800	5390	5390	5390	5390	0
581	20230922	112200	292004800	5390	5390	5390	5390	0
582	20230922	112100	292004800	5390	5390	5390	5390	90
583	20230922	112000	291519700	5390	5390	5390	5390	0
584	20230922	111900	291519700	5390	5390	5390	5390	8
585	20230922	111800	291476580	5390	5390	5390	5390	0
586	20230922	111700	291476580	5390	5390	5390	5390	40
587	20230922	111600	291260980	5410	5400	5410	5400	557
588	20230922	111500	288248610	5380	5380	5380	5380	0
589	20230922	111400	288248610	5380	5380	5380	5380	6
590	20230922	111300	288216330	5380	5420	5420	5380	13
591	20230922	111200	288146310	5420	5410	5420	5410	293
592	20230922	111100	286558330	5410	5370	5410	5370	1399
593	20230922	111000	279017620	5390	5390	5390	5370	114
594	20230922	110900	278405400	5380	5370	5380	5370	444
595	20230922	110800	276017500	5370	5370	5370	5370	0
596	20230922	110700	276017500	5370	5370	5370	5370	20
597	20230922	110600	275910100	5370	5350	5370	5350	10
598	20230922	110500	275856520	5310	5310	5310	5310	0
599	20230922	110400	275856520	5310	5380	5380	5310	413
600	20230922	110300	273651900	5380	5380	5380	5380	1
601	20230922	110200	273646520	5370	5370	5370	5370	138
602	20230922	110100	272905460	5370	5370	5370	5370	18
603	20230922	110000	272808800	5370	5370	5370	5370	10
604	20230922	105900	272755100	5370	5360	5370	5360	100
605	20230922	105800	272218280	5360	5360	5360	5360	334
606	20230922	105700	270428040	5360	5360	5360	5360	20
607	20230922	105600	270320840	5360	5360	5360	5360	0
608	20230922	105500	270320840	5360	5360	5360	5360	10
609	20230922	105400	270267240	5360	5360	5360	5360	0
610	20230922	105300	270267240	5360	5350	5360	5350	15
611	20230922	105200	270186970	5350	5350	5350	5350	0
612	20230922	105100	270186970	5350	5340	5350	5340	1166
613	20230922	105000	263958220	5340	5320	5340	5320	6
614	20230922	104900	263926240	5310	5310	5310	5310	1
615	20230922	104800	263920930	5310	5330	5330	5310	126
616	20230922	104700	263249610	5290	5290	5290	5290	1
617	20230922	104600	263244320	5290	5300	5300	5290	200
618	20230922	104500	262185310	5330	5330	5330	5330	0
619	20230922	104400	262185310	5330	5330	5330	5330	103
620	20230922	104300	261636320	5330	5330	5330	5330	1
621	20230922	104200	261630990	5340	5340	5340	5340	0
622	20230922	104100	261630990	5340	5340	5340	5340	0
623	20230922	104000	261630990	5340	5340	5340	5340	0
624	20230922	103900	261630990	5340	5340	5340	5340	1
625	20230922	103800	261625650	5300	5340	5340	5300	622
626	20230922	103700	258328950	5330	5330	5330	5330	128
627	20230922	103600	257646710	5330	5330	5330	5330	885
628	20230922	103500	252929660	5330	5320	5330	5320	301
629	20230922	103400	251327030	5320	5320	5320	5320	1
630	20230922	103300	251321710	5310	5310	5310	5310	28
631	20230922	103200	251173030	5310	5310	5310	5310	0
632	20230922	103100	251173030	5310	5310	5310	5310	430
633	20230922	103000	248889730	5310	5300	5310	5300	44
634	20230922	102900	248656480	5300	5300	5300	5300	879
635	20230922	102800	243997780	5300	5300	5300	5300	0
636	20230922	102700	243997780	5300	5290	5300	5290	205
637	20230922	102600	242913280	5280	5280	5280	5280	257
638	20230922	102500	241556320	5250	5250	5250	5250	0
639	20230922	102400	241556320	5250	5250	5250	5250	0
640	20230922	102300	241556320	5250	5250	5250	5250	12
641	20230922	102200	241493320	5280	5280	5280	5280	6
642	20230922	102100	241461640	5280	5280	5280	5280	0
643	20230922	102000	241461640	5280	5280	5280	5280	0
644	20230922	101900	241461640	5280	5250	5280	5250	664
645	20230922	101800	237975610	5280	5280	5280	5280	0
646	20230922	101700	237975610	5280	5280	5280	5280	0
647	20230922	101600	237975610	5280	5280	5280	5280	0
648	20230922	101500	237975610	5280	5270	5280	5250	160
649	20230922	101400	237133920	5270	5270	5270	5270	1073
650	20230922	101300	231479210	5240	5240	5240	5240	0
651	20230922	101200	231479210	5240	5240	5240	5240	830
652	20230922	101100	227130010	5240	5240	5240	5240	14
653	20230922	101000	227056650	5240	5240	5240	5240	10
654	20230922	100900	227004250	5230	5230	5230	5230	831
655	20230922	100800	222658120	5270	5270	5270	5270	0
656	20230922	100700	222658120	5270	5270	5270	5270	0
657	20230922	100600	222658120	5270	5270	5270	5270	0
658	20230922	100500	222658120	5270	5230	5270	5230	173
659	20230922	100400	221753290	5230	5240	5270	5230	401
660	20230922	100300	219651510	5240	5240	5240	5240	646
661	20230922	100200	216266470	5240	5240	5240	5240	37
662	20230922	100100	216072590	5250	5250	5250	5250	359
663	20230922	100000	214187840	5260	5260	5260	5260	197
664	20230922	095900	213151620	5270	5260	5270	5260	11
665	20230922	095800	213093750	5250	5250	5250	5250	0
666	20230922	095700	213093750	5250	5250	5250	5250	0
667	20230922	095600	213093750	5250	5250	5250	5250	0
668	20230922	095500	213093750	5250	5260	5260	5250	2647
669	20230922	095400	199191450	5270	5280	5280	5270	39
670	20230922	095300	198985720	5270	5270	5270	5270	50
671	20230922	095200	198722220	5270	5270	5270	5270	522
672	20230922	095100	195971280	5280	5280	5280	5280	0
673	20230922	095000	195971280	5280	5280	5280	5280	81
674	20230922	094900	195543600	5300	5300	5300	5300	0
675	20230922	094800	195543600	5300	5300	5300	5300	500
676	20230922	094700	192893600	5300	5300	5300	5300	10
677	20230922	094600	192840600	5300	5300	5300	5300	0
678	20230922	094500	192840600	5300	5300	5300	5300	25
679	20230922	094400	192708100	5310	5310	5310	5310	0
680	20230922	094300	192708100	5310	5300	5310	5300	193
681	20230922	094200	191684080	5310	5310	5310	5310	0
682	20230922	094100	191684080	5310	5310	5310	5310	0
683	20230922	094000	191684080	5310	5310	5310	5310	0
684	20230922	093900	191684080	5310	5310	5310	5310	0
685	20230922	093800	191684080	5310	5310	5310	5310	0
686	20230922	093700	191684080	5310	5310	5310	5310	0
687	20230922	093600	191684080	5310	5280	5310	5280	3569
688	20230922	093500	172797630	5270	5280	5280	5270	12
689	20230922	093400	172734290	5280	5280	5280	5280	100
690	20230922	093300	172206290	5280	5280	5290	5280	992
691	20230922	093200	166965320	5280	5270	5280	5270	951
692	20230922	093100	161944440	5260	5290	5290	5260	102
693	20230922	093000	161407470	5270	5250	5270	5250	1031
694	20230922	092900	155983660	5250	5260	5260	5250	37
695	20230922	092800	155789380	5270	5270	5270	5250	203
696	20230922	092700	154723470	5280	5280	5280	5250	797
697	20230922	092600	150535270	5270	5280	5280	5270	101
698	20230922	092500	150002930	5280	5280	5280	5280	100
699	20230922	092400	149474930	5260	5270	5270	5260	398
700	20230922	092300	147380440	5280	5290	5290	5280	57
701	20230922	092200	147079470	5280	5280	5290	5280	113
702	20230922	092100	146482190	5290	5280	5290	5280	1029
703	20230922	092000	141049060	5280	5270	5280	5260	281
704	20230922	091900	139570520	5280	5280	5280	5280	6
705	20230922	091800	139538840	5280	5280	5290	5280	5
706	20230922	091700	139512430	5290	5290	5290	5290	0
707	20230922	091600	139512430	5290	5250	5290	5250	236
708	20230922	091500	138267400	5250	5240	5250	5240	141
709	20230922	091400	137528550	5240	5250	5250	5240	46
710	20230922	091300	137287310	5250	5230	5250	5230	497
711	20230922	091200	134680380	5220	5250	5250	5220	2402
712	20230922	091100	122103470	5250	5250	5250	5240	500
713	20230922	091000	119481160	5250	5250	5250	5250	122
714	20230922	090900	118840660	5250	5250	5250	5230	1048
715	20230922	090800	113341390	5250	5220	5250	5200	931
716	20230922	090700	108481990	5230	5220	5250	5200	1813
717	20230922	090600	99042540	5250	5220	5250	5220	101
718	20230922	090500	98515290	5250	5230	5250	5210	854
719	20230922	090400	94062340	5230	5250	5250	5230	246
720	20230922	090300	92772300	5250	5260	5260	5230	1477
721	20230922	090200	85035920	5250	5250	5260	5250	1470
722	20230922	090100	77309130	5290	5260	5290	5260	707
723	20230922	090000	73589730	5260	5200	5300	5200	14145