KissMeData/334890/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210700	186935455	4170	4170	4170	4170	1047
3	20230922	210600	186935455	4170	4170	4170	4170	0
4	20230922	210500	186935455	4170	4170	4170	4170	0
5	20230922	210400	186935455	4170	4170	4170	4170	0
6	20230922	210300	186935455	4170	4170	4170	4170	0
7	20230922	210200	186935455	4170	4170	4170	4170	0
8	20230922	210100	186935455	4170	4170	4170	4170	0
9	20230922	210000	186935455	4170	4170	4170	4170	0
10	20230922	205900	186935455	4170	4170	4170	4170	0
11	20230922	205800	186935455	4170	4170	4170	4170	0
12	20230922	205700	186935455	4170	4170	4170	4170	0
13	20230922	205600	186935455	4170	4170	4170	4170	0
14	20230922	205500	186935455	4170	4170	4170	4170	0
15	20230922	205400	186935455	4170	4170	4170	4170	0
16	20230922	205300	186935455	4170	4170	4170	4170	0
17	20230922	205200	186935455	4170	4170	4170	4170	0
18	20230922	205100	186935455	4170	4170	4170	4170	0
19	20230922	205000	186935455	4170	4170	4170	4170	0
20	20230922	204900	186935455	4170	4170	4170	4170	0
21	20230922	204800	186935455	4170	4170	4170	4170	0
22	20230922	204700	186935455	4170	4170	4170	4170	0
23	20230922	204600	186935455	4170	4170	4170	4170	0
24	20230922	204500	186935455	4170	4170	4170	4170	0
25	20230922	204400	186935455	4170	4170	4170	4170	0
26	20230922	204300	186935455	4170	4170	4170	4170	0
27	20230922	204200	186935455	4170	4170	4170	4170	0
28	20230922	204100	186935455	4170	4170	4170	4170	0
29	20230922	204000	186935455	4170	4170	4170	4170	0
30	20230922	203900	186935455	4170	4170	4170	4170	0
31	20230922	203800	186935455	4170	4170	4170	4170	0
32	20230922	203700	186935455	4170	4170	4170	4170	1047
33	20230922	203600	186935455	4170	4170	4170	4170	0
34	20230922	203500	186935455	4170	4170	4170	4170	0
35	20230922	203400	186935455	4170	4170	4170	4170	0
36	20230922	203300	186935455	4170	4170	4170	4170	0
37	20230922	203200	186935455	4170	4170	4170	4170	0
38	20230922	203100	186935455	4170	4170	4170	4170	0
39	20230922	203000	186935455	4170	4170	4170	4170	0
40	20230922	202900	186935455	4170	4170	4170	4170	0
41	20230922	202800	186935455	4170	4170	4170	4170	0
42	20230922	202700	186935455	4170	4170	4170	4170	0
43	20230922	202600	186935455	4170	4170	4170	4170	0
44	20230922	202500	186935455	4170	4170	4170	4170	0
45	20230922	202400	186935455	4170	4170	4170	4170	0
46	20230922	202300	186935455	4170	4170	4170	4170	0
47	20230922	202200	186935455	4170	4170	4170	4170	0
48	20230922	202100	186935455	4170	4170	4170	4170	0
49	20230922	202000	186935455	4170	4170	4170	4170	0
50	20230922	201900	186935455	4170	4170	4170	4170	0
51	20230922	201800	186935455	4170	4170	4170	4170	0
52	20230922	201700	186935455	4170	4170	4170	4170	0
53	20230922	201600	186935455	4170	4170	4170	4170	0
54	20230922	201500	186935455	4170	4170	4170	4170	0
55	20230922	201400	186935455	4170	4170	4170	4170	0
56	20230922	201300	186935455	4170	4170	4170	4170	0
57	20230922	201200	186935455	4170	4170	4170	4170	0
58	20230922	201100	186935455	4170	4170	4170	4170	0
59	20230922	201000	186935455	4170	4170	4170	4170	0
60	20230922	200900	186935455	4170	4170	4170	4170	0
61	20230922	200800	186935455	4170	4170	4170	4170	0
62	20230922	200700	186935455	4170	4170	4170	4170	1047
63	20230922	200600	186935455	4170	4170	4170	4170	0
64	20230922	200500	186935455	4170	4170	4170	4170	0
65	20230922	200400	186935455	4170	4170	4170	4170	0
66	20230922	200300	186935455	4170	4170	4170	4170	0
67	20230922	200200	186935455	4170	4170	4170	4170	0
68	20230922	200100	186935455	4170	4170	4170	4170	0
69	20230922	200000	186935455	4170	4170	4170	4170	0
70	20230922	195900	186935455	4170	4170	4170	4170	0
71	20230922	195800	186935455	4170	4170	4170	4170	0
72	20230922	195700	186935455	4170	4170	4170	4170	0
73	20230922	195600	186935455	4170	4170	4170	4170	0
74	20230922	195500	186935455	4170	4170	4170	4170	0
75	20230922	195400	186935455	4170	4170	4170	4170	0
76	20230922	195300	186935455	4170	4170	4170	4170	0
77	20230922	195200	186935455	4170	4170	4170	4170	0
78	20230922	195100	186935455	4170	4170	4170	4170	0
79	20230922	195000	186935455	4170	4170	4170	4170	0
80	20230922	194900	186935455	4170	4170	4170	4170	0
81	20230922	194800	186935455	4170	4170	4170	4170	0
82	20230922	194700	186935455	4170	4170	4170	4170	0
83	20230922	194600	186935455	4170	4170	4170	4170	0
84	20230922	194500	186935455	4170	4170	4170	4170	0
85	20230922	194400	186935455	4170	4170	4170	4170	0
86	20230922	194300	186935455	4170	4170	4170	4170	0
87	20230922	194200	186935455	4170	4170	4170	4170	0
88	20230922	194100	186935455	4170	4170	4170	4170	0
89	20230922	194000	186935455	4170	4170	4170	4170	0
90	20230922	193900	186935455	4170	4170	4170	4170	0
91	20230922	193800	186935455	4170	4170	4170	4170	0
92	20230922	193700	186935455	4170	4170	4170	4170	1047
93	20230922	193600	186935455	4170	4170	4170	4170	0
94	20230922	193500	186935455	4170	4170	4170	4170	0
95	20230922	193400	186935455	4170	4170	4170	4170	0
96	20230922	193300	186935455	4170	4170	4170	4170	0
97	20230922	193200	186935455	4170	4170	4170	4170	0
98	20230922	193100	186935455	4170	4170	4170	4170	0
99	20230922	193000	186935455	4170	4170	4170	4170	0
100	20230922	192900	186935455	4170	4170	4170	4170	0
101	20230922	192800	186935455	4170	4170	4170	4170	0
102	20230922	192700	186935455	4170	4170	4170	4170	0
103	20230922	192600	186935455	4170	4170	4170	4170	0
104	20230922	192500	186935455	4170	4170	4170	4170	0
105	20230922	192400	186935455	4170	4170	4170	4170	0
106	20230922	192300	186935455	4170	4170	4170	4170	0
107	20230922	192200	186935455	4170	4170	4170	4170	0
108	20230922	192100	186935455	4170	4170	4170	4170	0
109	20230922	192000	186935455	4170	4170	4170	4170	0
110	20230922	191900	186935455	4170	4170	4170	4170	0
111	20230922	191800	186935455	4170	4170	4170	4170	0
112	20230922	191700	186935455	4170	4170	4170	4170	0
113	20230922	191600	186935455	4170	4170	4170	4170	0
114	20230922	191500	186935455	4170	4170	4170	4170	0
115	20230922	191400	186935455	4170	4170	4170	4170	0
116	20230922	191300	186935455	4170	4170	4170	4170	0
117	20230922	191200	186935455	4170	4170	4170	4170	0
118	20230922	191100	186935455	4170	4170	4170	4170	0
119	20230922	191000	186935455	4170	4170	4170	4170	0
120	20230922	190900	186935455	4170	4170	4170	4170	0
121	20230922	190800	186935455	4170	4170	4170	4170	0
122	20230922	190700	186935455	4170	4170	4170	4170	1047
123	20230922	190600	186935455	4170	4170	4170	4170	0
124	20230922	190500	186935455	4170	4170	4170	4170	0
125	20230922	190400	186935455	4170	4170	4170	4170	0
126	20230922	190300	186935455	4170	4170	4170	4170	0
127	20230922	190200	186935455	4170	4170	4170	4170	0
128	20230922	190100	186935455	4170	4170	4170	4170	0
129	20230922	190000	186935455	4170	4170	4170	4170	0
130	20230922	185900	186935455	4170	4170	4170	4170	0
131	20230922	185800	186935455	4170	4170	4170	4170	0
132	20230922	185700	186935455	4170	4170	4170	4170	0
133	20230922	185600	186935455	4170	4170	4170	4170	0
134	20230922	185500	186935455	4170	4170	4170	4170	0
135	20230922	185400	186935455	4170	4170	4170	4170	0
136	20230922	185300	186935455	4170	4170	4170	4170	0
137	20230922	185200	186935455	4170	4170	4170	4170	0
138	20230922	185100	186935455	4170	4170	4170	4170	0
139	20230922	185000	186935455	4170	4170	4170	4170	0
140	20230922	184900	186935455	4170	4170	4170	4170	0
141	20230922	184800	186935455	4170	4170	4170	4170	0
142	20230922	184700	186935455	4170	4170	4170	4170	0
143	20230922	184600	186935455	4170	4170	4170	4170	0
144	20230922	184500	186935455	4170	4170	4170	4170	0
145	20230922	184400	186935455	4170	4170	4170	4170	0
146	20230922	184300	186935455	4170	4170	4170	4170	0
147	20230922	184200	186935455	4170	4170	4170	4170	0
148	20230922	184100	186935455	4170	4170	4170	4170	0
149	20230922	184000	186935455	4170	4170	4170	4170	0
150	20230922	183900	186935455	4170	4170	4170	4170	0
151	20230922	183800	186935455	4170	4170	4170	4170	0
152	20230922	183700	186935455	4170	4170	4170	4170	1047
153	20230922	183600	186935455	4170	4170	4170	4170	0
154	20230922	183500	186935455	4170	4170	4170	4170	0
155	20230922	183400	186935455	4170	4170	4170	4170	0
156	20230922	183300	186935455	4170	4170	4170	4170	0
157	20230922	183200	186935455	4170	4170	4170	4170	0
158	20230922	183100	186935455	4170	4170	4170	4170	0
159	20230922	183000	186935455	4170	4170	4170	4170	0
160	20230922	182900	186935455	4170	4170	4170	4170	0
161	20230922	182800	186935455	4170	4170	4170	4170	0
162	20230922	182700	186935455	4170	4170	4170	4170	0
163	20230922	182600	186935455	4170	4170	4170	4170	0
164	20230922	182500	186935455	4170	4170	4170	4170	0
165	20230922	182400	186935455	4170	4170	4170	4170	0
166	20230922	182300	186935455	4170	4170	4170	4170	0
167	20230922	182200	186935455	4170	4170	4170	4170	0
168	20230922	182100	186935455	4170	4170	4170	4170	0
169	20230922	182000	186935455	4170	4170	4170	4170	0
170	20230922	181900	186935455	4170	4170	4170	4170	0
171	20230922	181800	186935455	4170	4170	4170	4170	0
172	20230922	181700	186935455	4170	4170	4170	4170	0
173	20230922	181600	186935455	4170	4170	4170	4170	0
174	20230922	181500	186935455	4170	4170	4170	4170	0
175	20230922	181400	186935455	4170	4170	4170	4170	0
176	20230922	181300	186935455	4170	4170	4170	4170	0
177	20230922	181200	186935455	4170	4170	4170	4170	0
178	20230922	181100	186935455	4170	4170	4170	4170	0
179	20230922	181000	186935455	4170	4170	4170	4170	0
180	20230922	180900	186935455	4170	4170	4170	4170	0
181	20230922	180800	186935455	4170	4170	4170	4170	0
182	20230922	180700	186935455	4170	4170	4170	4170	1047
183	20230922	180600	186935455	4170	4170	4170	4170	0
184	20230922	180500	186935455	4170	4170	4170	4170	0
185	20230922	180400	186935455	4170	4170	4170	4170	0
186	20230922	180300	186935455	4170	4170	4170	4170	0
187	20230922	180200	186935455	4170	4170	4170	4170	0
188	20230922	180100	186935455	4170	4170	4170	4170	0
189	20230922	180000	186935455	4170	4170	4170	4170	0
190	20230922	175900	186935455	4170	4170	4170	4170	0
191	20230922	175800	186935455	4170	4170	4170	4170	0
192	20230922	175700	186935455	4170	4170	4170	4170	0
193	20230922	175600	186935455	4170	4170	4170	4170	0
194	20230922	175500	186935455	4170	4170	4170	4170	0
195	20230922	175400	186935455	4170	4170	4170	4170	0
196	20230922	175300	186935455	4170	4170	4170	4170	0
197	20230922	175200	186935455	4170	4170	4170	4170	0
198	20230922	175100	186935455	4170	4170	4170	4170	0
199	20230922	175000	186935455	4170	4170	4170	4170	0
200	20230922	174900	186935455	4170	4170	4170	4170	0
201	20230922	174800	186935455	4170	4170	4170	4170	0
202	20230922	174700	186935455	4170	4170	4170	4170	0
203	20230922	174600	186935455	4170	4170	4170	4170	0
204	20230922	174500	186935455	4170	4170	4170	4170	0
205	20230922	174400	186935455	4170	4170	4170	4170	0
206	20230922	174300	186935455	4170	4170	4170	4170	0
207	20230922	174200	186935455	4170	4170	4170	4170	0
208	20230922	174100	186935455	4170	4170	4170	4170	0
209	20230922	174000	186935455	4170	4170	4170	4170	0
210	20230922	173900	186935455	4170	4170	4170	4170	0
211	20230922	173800	186935455	4170	4170	4170	4170	0
212	20230922	173700	186935455	4170	4170	4170	4170	1047
213	20230922	173600	186935455	4170	4170	4170	4170	0
214	20230922	173500	186935455	4170	4170	4170	4170	0
215	20230922	173400	186935455	4170	4170	4170	4170	0
216	20230922	173300	186935455	4170	4170	4170	4170	0
217	20230922	173200	186935455	4170	4170	4170	4170	0
218	20230922	173100	186935455	4170	4170	4170	4170	0
219	20230922	173000	186935455	4170	4170	4170	4170	0
220	20230922	172900	186935455	4170	4170	4170	4170	0
221	20230922	172800	186935455	4170	4170	4170	4170	0
222	20230922	172700	186935455	4170	4170	4170	4170	0
223	20230922	172600	186935455	4170	4170	4170	4170	0
224	20230922	172500	186935455	4170	4170	4170	4170	0
225	20230922	172400	186935455	4170	4170	4170	4170	0
226	20230922	172300	186935455	4170	4170	4170	4170	0
227	20230922	172200	186935455	4170	4170	4170	4170	0
228	20230922	172100	186935455	4170	4170	4170	4170	0
229	20230922	172000	186935455	4170	4170	4170	4170	0
230	20230922	171900	186935455	4170	4170	4170	4170	0
231	20230922	171800	186935455	4170	4170	4170	4170	0
232	20230922	171700	186935455	4170	4170	4170	4170	0
233	20230922	171600	186935455	4170	4170	4170	4170	0
234	20230922	171500	186935455	4170	4170	4170	4170	0
235	20230922	171400	186935455	4170	4170	4170	4170	0
236	20230922	171300	186935455	4170	4170	4170	4170	0
237	20230922	171200	186935455	4170	4170	4170	4170	0
238	20230922	171100	186935455	4170	4170	4170	4170	0
239	20230922	171000	186935455	4170	4170	4170	4170	0
240	20230922	170900	186935455	4170	4170	4170	4170	0
241	20230922	170800	186935455	4170	4170	4170	4170	0
242	20230922	170700	186935455	4170	4170	4170	4170	1047
243	20230922	170600	186935455	4170	4170	4170	4170	0
244	20230922	170500	186935455	4170	4170	4170	4170	0
245	20230922	170400	186935455	4170	4170	4170	4170	0
246	20230922	170300	186935455	4170	4170	4170	4170	0
247	20230922	170200	186935455	4170	4170	4170	4170	0
248	20230922	170100	186935455	4170	4170	4170	4170	0
249	20230922	170000	186935455	4170	4170	4170	4170	0
250	20230922	165900	186935455	4170	4170	4170	4170	0
251	20230922	165800	186935455	4170	4170	4170	4170	0
252	20230922	165700	186935455	4170	4170	4170	4170	0
253	20230922	165600	186935455	4170	4170	4170	4170	0
254	20230922	165500	186935455	4170	4170	4170	4170	0
255	20230922	165400	186935455	4170	4170	4170	4170	0
256	20230922	165300	186935455	4170	4170	4170	4170	0
257	20230922	165200	186935455	4170	4170	4170	4170	0
258	20230922	165100	186935455	4170	4170	4170	4170	0
259	20230922	165000	186935455	4170	4170	4170	4170	0
260	20230922	164900	186935455	4170	4170	4170	4170	0
261	20230922	164800	186935455	4170	4170	4170	4170	0
262	20230922	164700	186935455	4170	4170	4170	4170	0
263	20230922	164600	186935455	4170	4170	4170	4170	0
264	20230922	164500	186935455	4170	4170	4170	4170	0
265	20230922	164400	186935455	4170	4170	4170	4170	0
266	20230922	164300	186935455	4170	4170	4170	4170	0
267	20230922	164200	186935455	4170	4170	4170	4170	0
268	20230922	164100	186935455	4170	4170	4170	4170	0
269	20230922	164000	186935455	4170	4170	4170	4170	0
270	20230922	163900	186935455	4170	4170	4170	4170	0
271	20230922	163800	186935455	4170	4170	4170	4170	0
272	20230922	163700	186935455	4170	4170	4170	4170	1047
273	20230922	163600	186935455	4170	4170	4170	4170	0
274	20230922	163500	186935455	4170	4170	4170	4170	0
275	20230922	163400	186935455	4170	4170	4170	4170	0
276	20230922	163300	186935455	4170	4170	4170	4170	0
277	20230922	163200	186935455	4170	4170	4170	4170	0
278	20230922	163100	186935455	4170	4170	4170	4170	0
279	20230922	163000	186935455	4170	4170	4170	4170	0
280	20230922	162900	186935455	4170	4170	4170	4170	0
281	20230922	162800	186935455	4170	4170	4170	4170	0
282	20230922	162700	186935455	4170	4170	4170	4170	0
283	20230922	162600	186935455	4170	4170	4170	4170	0
284	20230922	162500	186935455	4170	4170	4170	4170	0
285	20230922	162400	186935455	4170	4170	4170	4170	0
286	20230922	162300	186935455	4170	4170	4170	4170	0
287	20230922	162200	186935455	4170	4170	4170	4170	0
288	20230922	162100	186935455	4170	4170	4170	4170	0
289	20230922	162000	186935455	4170	4170	4170	4170	0
290	20230922	161900	186935455	4170	4170	4170	4170	0
291	20230922	161800	186935455	4170	4170	4170	4170	0
292	20230922	161700	186935455	4170	4170	4170	4170	0
293	20230922	161600	186935455	4170	4170	4170	4170	0
294	20230922	161500	186935455	4170	4170	4170	4170	0
295	20230922	161400	186935455	4170	4170	4170	4170	0
296	20230922	161300	186935455	4170	4170	4170	4170	0
297	20230922	161200	186935455	4170	4170	4170	4170	0
298	20230922	161100	186935455	4170	4170	4170	4170	0
299	20230922	161000	186935455	4170	4170	4170	4170	0
300	20230922	160900	186935455	4170	4170	4170	4170	0
301	20230922	160800	186935455	4170	4170	4170	4170	0
302	20230922	160700	186935455	4170	4170	4170	4170	1047
303	20230922	160600	186935455	4170	4170	4170	4170	0
304	20230922	160500	186935455	4170	4170	4170	4170	0
305	20230922	160400	186935455	4170	4170	4170	4170	0
306	20230922	160300	186935455	4170	4170	4170	4170	0
307	20230922	160200	186935455	4170	4170	4170	4170	0
308	20230922	160100	186935455	4170	4170	4170	4170	0
309	20230922	160000	186935455	4170	4170	4170	4170	0
310	20230922	155900	186935455	4170	4170	4170	4170	0
311	20230922	155800	186935455	4170	4170	4170	4170	0
312	20230922	155700	186935455	4170	4170	4170	4170	0
313	20230922	155600	186935455	4170	4170	4170	4170	0
314	20230922	155500	186935455	4170	4170	4170	4170	0
315	20230922	155400	186935455	4170	4170	4170	4170	0
316	20230922	155300	186935455	4170	4170	4170	4170	0
317	20230922	155200	186935455	4170	4170	4170	4170	0
318	20230922	155100	186935455	4170	4170	4170	4170	0
319	20230922	155000	186935455	4170	4170	4170	4170	0
320	20230922	154900	186935455	4170	4170	4170	4170	0
321	20230922	154800	186935455	4170	4170	4170	4170	0
322	20230922	154700	186935455	4170	4170	4170	4170	0
323	20230922	154600	186935455	4170	4170	4170	4170	0
324	20230922	154500	186935455	4170	4170	4170	4170	0
325	20230922	154400	186935455	4170	4170	4170	4170	0
326	20230922	154300	186935455	4170	4170	4170	4170	0
327	20230922	154200	186935455	4170	4170	4170	4170	0
328	20230922	154100	186935455	4170	4170	4170	4170	0
329	20230922	154000	186935455	4170	4170	4170	4170	0
330	20230922	153900	186935455	4170	4170	4170	4170	0
331	20230922	153800	186935455	4170	4170	4170	4170	0
332	20230922	153700	186935455	4170	4170	4170	4170	1047
333	20230922	153600	186935455	4170	4170	4170	4170	0
334	20230922	153500	186935455	4170	4170	4170	4170	0
335	20230922	153400	186935455	4170	4170	4170	4170	0
336	20230922	153300	186935455	4170	4170	4170	4170	0
337	20230922	153200	186935455	4170	4170	4170	4170	0
338	20230922	153100	186935455	4170	4170	4170	4170	0
339	20230922	153000	186935455	4170	4170	4170	4170	1047
340	20230922	152900	182569465	4165	4165	4165	4165	0
341	20230922	152800	182569465	4165	4165	4165	4165	0
342	20230922	152700	182569465	4165	4165	4165	4165	0
343	20230922	152600	182569465	4165	4165	4165	4165	0
344	20230922	152500	182569465	4165	4165	4165	4165	0
345	20230922	152400	182569465	4165	4165	4165	4165	0
346	20230922	152300	182569465	4165	4165	4165	4165	0
347	20230922	152200	182569465	4165	4165	4165	4165	0
348	20230922	152100	182569465	4165	4165	4165	4165	0
349	20230922	152000	182569465	4165	4165	4165	4165	0
350	20230922	151900	182569465	4165	4165	4165	4165	1
351	20230922	151800	182565300	4165	4155	4165	4150	39
352	20230922	151700	182403250	4155	4155	4155	4155	0
353	20230922	151600	182403250	4155	4160	4165	4155	201
354	20230922	151500	181566270	4155	4155	4155	4155	13
355	20230922	151400	181512255	4155	4155	4155	4155	50
356	20230922	151300	181304505	4155	4155	4155	4155	14
357	20230922	151200	181246335	4160	4155	4160	4155	25
358	20230922	151100	181142455	4155	4155	4155	4155	5
359	20230922	151000	181121680	4160	4160	4160	4160	3
360	20230922	150900	181109200	4155	4160	4160	4155	22
361	20230922	150800	181017780	4155	4150	4155	4150	24
362	20230922	150700	180918125	4150	4155	4155	4150	31
363	20230922	150600	180789330	4150	4150	4150	4150	15
364	20230922	150500	180727080	4150	4155	4155	4150	15
365	20230922	150400	180664825	4150	4145	4150	4145	23
366	20230922	150300	180569455	4145	4145	4145	4145	0
367	20230922	150200	180569455	4145	4150	4150	4145	36
368	20230922	150100	180420140	4150	4145	4150	4145	24
369	20230922	150000	180320610	4145	4145	4145	4145	16
370	20230922	145900	180254290	4145	4145	4145	4145	0
371	20230922	145800	180254290	4145	4145	4145	4145	18
372	20230922	145700	180179680	4150	4150	4150	4150	59
373	20230922	145600	179934830	4145	4145	4145	4145	92
374	20230922	145500	179553490	4145	4145	4145	4145	14
375	20230922	145400	179495460	4150	4150	4150	4150	90
376	20230922	145300	179121960	4145	4140	4145	4140	36
377	20230922	145200	178972805	4145	4145	4145	4145	0
378	20230922	145100	178972805	4145	4145	4145	4145	0
379	20230922	145000	178972805	4145	4150	4150	4145	185
380	20230922	144900	178205920	4150	4150	4150	4150	157
381	20230922	144800	177554370	4145	4145	4145	4145	28
382	20230922	144700	177438310	4145	4145	4145	4145	72
383	20230922	144600	177139870	4145	4140	4145	4140	41
384	20230922	144500	176969990	4140	4140	4140	4140	0
385	20230922	144400	176969990	4140	4140	4140	4140	14
386	20230922	144300	176912030	4140	4140	4140	4140	14
387	20230922	144200	176854070	4145	4145	4145	4145	1
388	20230922	144100	176849925	4140	4140	4140	4140	0
389	20230922	144000	176849925	4140	4140	4140	4135	4271
390	20230922	143900	159185535	4145	4140	4145	4140	1007
391	20230922	143800	155016520	4140	4145	4145	4140	61
392	20230922	143700	154763695	4145	4145	4145	4145	4
393	20230922	143600	154747115	4140	4150	4150	4140	92
394	20230922	143500	154366055	4145	4150	4150	4145	22
395	20230922	143400	154274800	4155	4150	4155	4150	59
396	20230922	143300	154029945	4150	4150	4150	4145	111
397	20230922	143200	153569365	4150	4150	4150	4145	17
398	20230922	143100	153498890	4145	4145	4145	4145	14
399	20230922	143000	153440860	4145	4140	4145	4140	102
400	20230922	142900	153018545	4140	4140	4140	4140	14
401	20230922	142800	152960585	4145	4145	4150	4145	1182
402	20230922	142700	148061190	4150	4145	4150	4145	321
403	20230922	142600	146729990	4145	4145	4145	4145	14
404	20230922	142500	146671960	4145	4145	4145	4145	14
405	20230922	142400	146613930	4145	4145	4145	4145	104
406	20230922	142300	146182850	4150	4150	4150	4145	9
407	20230922	142200	146145505	4145	4150	4150	4145	22
408	20230922	142100	146054280	4145	4150	4150	4145	15
409	20230922	142000	145992100	4150	4150	4150	4150	492
410	20230922	141900	143950300	4150	4150	4150	4150	112
411	20230922	141800	143485500	4150	4150	4150	4150	14
412	20230922	141700	143427400	4150	4150	4150	4150	13
413	20230922	141600	143373450	4150	4150	4150	4150	0
414	20230922	141500	143373450	4150	4150	4150	4150	14
415	20230922	141400	143315350	4150	4150	4150	4150	14
416	20230922	141300	143257250	4150	4150	4150	4150	107
417	20230922	141200	142813200	4150	4150	4150	4150	0
418	20230922	141100	142813200	4150	4155	4155	4150	71
419	20230922	141000	142518265	4150	4150	4150	4150	14
420	20230922	140900	142460165	4150	4150	4150	4150	0
421	20230922	140800	142460165	4150	4150	4150	4150	14
422	20230922	140700	142402065	4150	4150	4155	4150	116
423	20230922	140600	141920645	4150	4150	4150	4150	14
424	20230922	140500	141862545	4150	4150	4150	4150	0
425	20230922	140400	141862545	4150	4150	4150	4150	15
426	20230922	140300	141800295	4150	4150	4155	4150	74
427	20230922	140200	141492910	4150	4150	4150	4150	13
428	20230922	140100	141438960	4150	4150	4150	4150	0
429	20230922	140000	141438960	4150	4150	4150	4150	15
430	20230922	135900	141376710	4145	4145	4145	4145	14
431	20230922	135800	141318680	4145	4145	4145	4145	40
432	20230922	135700	141152880	4145	4145	4145	4145	14
433	20230922	135600	141094850	4145	4145	4145	4145	78
434	20230922	135500	140771540	4145	4140	4145	4140	416
435	20230922	135400	139047285	4140	4140	4140	4140	0
436	20230922	135300	139047285	4140	4140	4140	4140	14
437	20230922	135200	138989325	4140	4145	4145	4140	21
438	20230922	135100	138902350	4145	4145	4145	4145	17
439	20230922	135000	138831885	4140	4140	4140	4140	13
440	20230922	134900	138778065	4145	4140	4145	4140	211
441	20230922	134800	137903990	4135	4155	4155	4135	6013
442	20230922	134700	113001635	4160	4160	4160	4155	12
443	20230922	134600	112951760	4155	4160	4160	4155	22
444	20230922	134500	112860335	4155	4160	4160	4155	64
445	20230922	134400	112594135	4160	4160	4165	4160	60
446	20230922	134300	112344315	4155	4160	4160	4155	31
447	20230922	134200	112215360	4160	4160	4160	4160	16
448	20230922	134100	112148800	4160	4160	4160	4160	15
449	20230922	134000	112086400	4160	4160	4160	4160	1
450	20230922	133900	112082240	4160	4160	4160	4160	16
451	20230922	133800	112015680	4160	4160	4160	4160	17
452	20230922	133700	111944960	4160	4155	4160	4155	48
453	20230922	133600	111745445	4155	4155	4155	4155	0
454	20230922	133500	111745445	4155	4155	4155	4155	14
455	20230922	133400	111687275	4155	4155	4155	4155	0
456	20230922	133300	111687275	4155	4160	4160	4155	241
457	20230922	133200	110684735	4160	4160	4160	4160	0
458	20230922	133100	110684735	4160	4160	4165	4160	26
459	20230922	133000	110576520	4160	4160	4160	4160	13
460	20230922	132900	110522440	4160	4160	4160	4160	8
461	20230922	132800	110489160	4160	4160	4160	4160	15
462	20230922	132700	110426760	4160	4160	4160	4160	15
463	20230922	132600	110364360	4160	4165	4165	4160	35
464	20230922	132500	110218660	4165	4160	4165	4160	60
465	20230922	132400	109968775	4160	4160	4160	4160	14
466	20230922	132300	109910535	4160	4160	4160	4160	19
467	20230922	132200	109831495	4160	4165	4165	4160	64
468	20230922	132100	109564970	4160	4160	4160	4160	15
469	20230922	132000	109502570	4160	4160	4160	4160	16
470	20230922	131900	109436010	4160	4160	4160	4160	13
471	20230922	131800	109381930	4160	4160	4160	4160	7
472	20230922	131700	109352810	4155	4155	4155	4155	15
473	20230922	131600	109290485	4160	4155	4160	4155	16
474	20230922	131500	109223995	4160	4160	4160	4160	5
475	20230922	131400	109203195	4160	4160	4160	4160	53
476	20230922	131300	108982715	4155	4155	4155	4155	15
477	20230922	131200	108920390	4155	4155	4155	4155	14
478	20230922	131100	108862220	4155	4155	4155	4155	2
479	20230922	131000	108853910	4155	4155	4155	4155	13
480	20230922	130900	108799895	4155	4155	4155	4155	18
481	20230922	130800	108725105	4155	4155	4155	4155	14
482	20230922	130700	108666935	4155	4155	4155	4155	0
483	20230922	130600	108666935	4155	4160	4160	4155	34
484	20230922	130500	108525575	4155	4155	4155	4155	15
485	20230922	130400	108463250	4155	4155	4155	4155	13
486	20230922	130300	108409235	4155	4160	4160	4155	62
487	20230922	130200	108151335	4155	4155	4155	4155	14
488	20230922	130100	108093165	4165	4165	4165	4165	0
489	20230922	130000	108093165	4165	4165	4165	4165	0
490	20230922	125900	108093165	4165	4165	4165	4165	69
491	20230922	125800	107805780	4165	4165	4165	4165	0
492	20230922	125700	107805780	4165	4165	4165	4165	0
493	20230922	125600	107805780	4165	4165	4165	4165	2
494	20230922	125500	107797450	4165	4165	4165	4165	58
495	20230922	125400	107555880	4165	4165	4165	4165	0
496	20230922	125300	107555880	4165	4165	4165	4165	0
497	20230922	125200	107555880	4165	4165	4165	4165	0
498	20230922	125100	107555880	4165	4155	4165	4155	93
499	20230922	125000	107168885	4160	4160	4160	4160	600
500	20230922	124900	104672885	4160	4160	4160	4160	0
501	20230922	124800	104672885	4160	4160	4160	4160	200
502	20230922	124700	103840885	4155	4155	4155	4155	36
503	20230922	124600	103691305	4155	4155	4155	4155	1
504	20230922	124500	103687150	4155	4155	4155	4155	3
505	20230922	124400	103674685	4155	4155	4155	4155	54
506	20230922	124300	103450315	4155	4155	4155	4155	110
507	20230922	124200	102993265	4150	4150	4150	4150	0
508	20230922	124100	102993265	4150	4150	4150	4150	19
509	20230922	124000	102914415	4150	4150	4150	4150	0
510	20230922	123900	102914415	4150	4150	4150	4150	19
511	20230922	123800	102835565	4150	4150	4150	4150	0
512	20230922	123700	102835565	4150	4150	4150	4150	19
513	20230922	123600	102756715	4150	4150	4150	4150	0
514	20230922	123500	102756715	4150	4150	4150	4150	20
515	20230922	123400	102673715	4150	4150	4150	4150	0
516	20230922	123300	102673715	4150	4150	4150	4150	19
517	20230922	123200	102594865	4150	4150	4150	4150	24
518	20230922	123100	102495265	4150	4150	4150	4150	19
519	20230922	123000	102416415	4150	4150	4150	4150	86
520	20230922	122900	102059515	4150	4150	4150	4150	19
521	20230922	122800	101980665	4150	4150	4150	4150	0
522	20230922	122700	101980665	4150	4150	4150	4150	19
523	20230922	122600	101901815	4150	4150	4150	4150	20
524	20230922	122500	101818815	4150	4150	4150	4150	0
525	20230922	122400	101818815	4150	4150	4150	4150	19
526	20230922	122300	101739965	4150	4150	4150	4150	1
527	20230922	122200	101735815	4155	4150	4155	4150	30
528	20230922	122100	101611260	4150	4150	4150	4150	0
529	20230922	122000	101611260	4150	4150	4150	4150	19
530	20230922	121900	101532410	4150	4150	4150	4150	0
531	20230922	121800	101532410	4150	4150	4150	4150	19
532	20230922	121700	101453560	4150	4150	4150	4150	0
533	20230922	121600	101453560	4150	4150	4150	4150	102
534	20230922	121500	101030260	4150	4150	4150	4150	0
535	20230922	121400	101030260	4150	4150	4150	4150	21
536	20230922	121300	100943110	4150	4155	4155	4150	122
537	20230922	121200	100436235	4155	4150	4155	4150	36
538	20230922	121100	100286760	4150	4150	4150	4150	0
539	20230922	121000	100286760	4150	4150	4150	4150	20
540	20230922	120900	100203760	4150	4155	4155	4150	60
541	20230922	120800	99954475	4150	4150	4150	4150	20
542	20230922	120700	99871475	4150	4150	4150	4150	0
543	20230922	120600	99871475	4150	4155	4155	4150	78
544	20230922	120500	99547500	4150	4150	4150	4150	0
545	20230922	120400	99547500	4150	4150	4150	4150	20
546	20230922	120300	99464500	4150	4150	4150	4150	0
547	20230922	120200	99464500	4150	4155	4155	4150	61
548	20230922	120100	99211060	4145	4145	4145	4145	0
549	20230922	120000	99211060	4145	4145	4145	4145	0
550	20230922	115900	99211060	4145	4145	4145	4145	0
551	20230922	115800	99211060	4145	4145	4145	4145	0
552	20230922	115700	99211060	4145	4145	4145	4145	0
553	20230922	115600	99211060	4145	4145	4145	4145	0
554	20230922	115500	99211060	4145	4145	4145	4145	0
555	20230922	115400	99211060	4145	4155	4155	4145	59
556	20230922	115300	98965935	4145	4145	4145	4145	0
557	20230922	115200	98965935	4145	4145	4145	4145	96
558	20230922	115100	98568015	4165	4165	4165	4165	1
559	20230922	115000	98563850	4160	4160	4160	4160	58
560	20230922	114900	98322570	4140	4140	4140	4140	0
561	20230922	114800	98322570	4140	4160	4160	4140	122
562	20230922	114700	97815170	4140	4160	4160	4140	120
563	20230922	114600	97316090	4160	4160	4160	4160	50
564	20230922	114500	97108090	4165	4145	4165	4145	2
565	20230922	114400	97099780	4135	4135	4135	4135	0
566	20230922	114300	97099780	4135	4135	4135	4135	0
567	20230922	114200	97099780	4135	4135	4135	4135	0
568	20230922	114100	97099780	4135	4135	4135	4135	0
569	20230922	114000	97099780	4135	4135	4135	4135	0
570	20230922	113900	97099780	4135	4135	4135	4135	0
571	20230922	113800	97099780	4135	4135	4135	4135	0
572	20230922	113700	97099780	4135	4135	4135	4135	0
573	20230922	113600	97099780	4135	4135	4135	4135	0
574	20230922	113500	97099780	4135	4140	4140	4135	2418
575	20230922	113400	87098575	4145	4140	4145	4140	1024
576	20230922	113300	82856595	4140	4140	4140	4140	0
577	20230922	113200	82856595	4140	4150	4150	4140	3949
578	20230922	113100	66496400	4150	4150	4150	4150	25
579	20230922	113000	66392650	4150	4150	4150	4150	0
580	20230922	112900	66392650	4150	4150	4150	4150	0
581	20230922	112800	66392650	4150	4150	4150	4150	57
582	20230922	112700	66156100	4150	4150	4150	4150	1
583	20230922	112600	66151950	4150	4150	4150	4150	0
584	20230922	112500	66151950	4150	4150	4150	4150	0
585	20230922	112400	66151950	4150	4150	4150	4150	116
586	20230922	112300	65670550	4150	4150	4150	4150	0
587	20230922	112200	65670550	4150	4150	4150	4150	43
588	20230922	112100	65492100	4145	4145	4145	4145	0
589	20230922	112000	65492100	4145	4150	4150	4145	19
590	20230922	111900	65413285	4145	4145	4145	4145	0
591	20230922	111800	65413285	4145	4145	4145	4145	0
592	20230922	111700	65413285	4145	4145	4145	4145	5
593	20230922	111600	65392560	4145	4150	4150	4145	63
594	20230922	111500	65131140	4150	4150	4150	4150	1
595	20230922	111400	65126990	4150	4150	4150	4150	0
596	20230922	111300	65126990	4150	4150	4150	4150	0
597	20230922	111200	65126990	4150	4150	4150	4145	171
598	20230922	111100	64417400	4150	4150	4150	4150	31
599	20230922	111000	64288750	4145	4150	4150	4145	277
600	20230922	110900	63140580	4150	4150	4150	4150	57
601	20230922	110800	62904030	4150	4150	4150	4150	0
602	20230922	110700	62904030	4150	4150	4150	4150	0
603	20230922	110600	62904030	4150	4150	4150	4145	60
604	20230922	110500	62655160	4150	4150	4150	4150	114
605	20230922	110400	62182060	4150	4145	4150	4145	169
606	20230922	110300	61480835	4145	4150	4150	4145	55
607	20230922	110200	61252600	4145	4145	4145	4145	0
608	20230922	110100	61252600	4145	4150	4150	4145	61
609	20230922	110000	60999465	4145	4150	4150	4145	42
610	20230922	105900	60825175	4145	4145	4145	4145	0
611	20230922	105800	60825175	4145	4145	4145	4145	0
612	20230922	105700	60825175	4145	4150	4150	4145	148
613	20230922	105600	60211000	4150	4155	4155	4145	1179
614	20230922	105500	55318615	4170	4170	4170	4170	1
615	20230922	105400	55314445	4155	4155	4155	4155	9
616	20230922	105300	55277050	4150	4150	4150	4150	2344
617	20230922	105200	45549450	4145	4145	4145	4145	0
618	20230922	105100	45549450	4145	4145	4145	4145	0
619	20230922	105000	45549450	4145	4150	4150	4145	5
620	20230922	104900	45528705	4145	4145	4145	4145	0
621	20230922	104800	45528705	4145	4150	4150	4145	13
622	20230922	104700	45474770	4145	4145	4145	4145	27
623	20230922	104600	45362855	4145	4145	4145	4145	0
624	20230922	104500	45362855	4145	4145	4145	4145	0
625	20230922	104400	45362855	4145	4145	4145	4145	0
626	20230922	104300	45362855	4145	4145	4145	4145	0
627	20230922	104200	45362855	4145	4145	4145	4145	0
628	20230922	104100	45362855	4145	4145	4145	4145	0
629	20230922	104000	45362855	4145	4145	4145	4145	0
630	20230922	103900	45362855	4145	4145	4145	4145	0
631	20230922	103800	45362855	4145	4145	4145	4145	23
632	20230922	103700	45267520	4145	4145	4145	4145	1
633	20230922	103600	45263375	4145	4150	4150	4145	270
634	20230922	103500	44144200	4145	4145	4145	4145	0
635	20230922	103400	44144200	4145	4145	4145	4145	0
636	20230922	103300	44144200	4145	4145	4145	4145	0
637	20230922	103200	44144200	4145	4150	4150	4145	54
638	20230922	103100	43920365	4145	4145	4145	4145	0
639	20230922	103000	43920365	4145	4150	4150	4145	694
640	20230922	102900	41043715	4145	4145	4145	4145	0
641	20230922	102800	41043715	4145	4145	4145	4145	0
642	20230922	102700	41043715	4145	4145	4145	4145	0
643	20230922	102600	41043715	4145	4145	4145	4145	658
644	20230922	102500	38316305	4145	4145	4145	4145	0
645	20230922	102400	38316305	4145	4150	4150	4145	16
646	20230922	102300	38249980	4145	4145	4145	4145	0
647	20230922	102200	38249980	4145	4145	4145	4145	0
648	20230922	102100	38249980	4145	4145	4145	4145	0
649	20230922	102000	38249980	4145	4145	4145	4145	0
650	20230922	101900	38249980	4145	4145	4145	4145	0
651	20230922	101800	38249980	4145	4145	4145	4145	0
652	20230922	101700	38249980	4145	4145	4145	4145	0
653	20230922	101600	38249980	4145	4145	4145	4145	27
654	20230922	101500	38138065	4150	4150	4150	4150	57
655	20230922	101400	37901515	4145	4145	4145	4145	0
656	20230922	101300	37901515	4145	4145	4145	4145	0
657	20230922	101200	37901515	4145	4145	4145	4140	1929
658	20230922	101100	29908835	4145	4145	4145	4145	0
659	20230922	101000	29908835	4145	4145	4145	4145	0
660	20230922	100900	29908835	4145	4145	4145	4145	0
661	20230922	100800	29908835	4145	4145	4145	4145	1
662	20230922	100700	29904690	4140	4140	4140	4140	0
663	20230922	100600	29904690	4140	4140	4140	4140	0
664	20230922	100500	29904690	4140	4140	4140	4140	5
665	20230922	100400	29883990	4145	4145	4145	4145	57
666	20230922	100300	29647725	4135	4135	4135	4135	31
667	20230922	100200	29519540	4140	4140	4140	4140	155
668	20230922	100100	28877840	4140	4140	4140	4140	168
669	20230922	100000	28182320	4145	4145	4145	4145	57
670	20230922	095900	27946055	4140	4140	4140	4140	95
671	20230922	095800	27552755	4145	4145	4145	4145	515
672	20230922	095700	25418080	4145	4145	4145	4145	145
673	20230922	095600	24817055	4140	4140	4140	4140	1
674	20230922	095500	24812915	4140	4140	4140	4140	0
675	20230922	095400	24812915	4140	4145	4145	4140	14
676	20230922	095300	24754950	4145	4145	4145	4145	100
677	20230922	095200	24340450	4135	4135	4135	4135	0
678	20230922	095100	24340450	4135	4135	4135	4135	0
679	20230922	095000	24340450	4135	4135	4135	4135	0
680	20230922	094900	24340450	4135	4135	4135	4135	0
681	20230922	094800	24340450	4135	4135	4135	4135	0
682	20230922	094700	24340450	4135	4135	4135	4135	0
683	20230922	094600	24340450	4135	4140	4140	4135	429
684	20230922	094500	22566185	4140	4140	4140	4140	0
685	20230922	094400	22566185	4140	4140	4140	4140	294
686	20230922	094300	21349025	4140	4140	4140	4140	0
687	20230922	094200	21349025	4140	4150	4150	4140	146
688	20230922	094100	20743950	4150	4150	4150	4150	66
689	20230922	094000	20470050	4150	4150	4150	4150	0
690	20230922	093900	20470050	4150	4150	4150	4150	0
691	20230922	093800	20470050	4150	4150	4150	4145	145
692	20230922	093700	19868305	4140	4140	4140	4140	0
693	20230922	093600	19868305	4140	4150	4150	4140	6
694	20230922	093500	19843415	4140	4140	4140	4140	0
695	20230922	093400	19843415	4140	4150	4150	4140	76
696	20230922	093300	19528195	4150	4150	4150	4150	0
697	20230922	093200	19528195	4150	4145	4150	4145	136
698	20230922	093100	18964470	4145	4145	4145	4145	0
699	20230922	093000	18964470	4145	4145	4145	4145	72
700	20230922	092900	18666030	4145	4145	4145	4145	84
701	20230922	092800	18317850	4150	4150	4150	4150	435
702	20230922	092700	16512600	4145	4145	4145	4145	129
703	20230922	092600	15977895	4145	4150	4150	4145	114
704	20230922	092500	15505080	4145	4145	4145	4145	30
705	20230922	092400	15380730	4145	4150	4150	4145	212
706	20230922	092300	14501965	4145	4145	4145	4145	0
707	20230922	092200	14501965	4145	4145	4145	4145	0
708	20230922	092100	14501965	4145	4145	4145	4145	0
709	20230922	092000	14501965	4145	4145	4145	4145	65
710	20230922	091900	14232540	4150	4150	4150	4150	50
711	20230922	091800	14025040	4145	4145	4145	4145	0
712	20230922	091700	14025040	4145	4145	4145	4145	0
713	20230922	091600	14025040	4145	4145	4145	4145	1
714	20230922	091500	14020895	4145	4140	4145	4140	202
715	20230922	091400	13183635	4135	4140	4140	4135	348
716	20230922	091300	11743610	4140	4140	4140	4140	127
717	20230922	091200	11217830	4145	4145	4145	4145	15
718	20230922	091100	11155655	4145	4140	4145	4140	671
719	20230922	091000	8377255	4140	4140	4140	4140	79
720	20230922	090900	8050195	4145	4145	4145	4145	186
721	20230922	090800	7279225	4150	4150	4150	4150	66
722	20230922	090700	7005325	4145	4145	4145	4140	76
723	20230922	090600	6690315	4140	4145	4145	4140	73
724	20230922	090500	6387745	4145	4145	4145	4145	164
725	20230922	090400	5707965	4140	4145	4145	4140	119
726	20230922	090300	5214740	4140	4140	4140	4140	0
727	20230922	090200	5214740	4140	4140	4140	4140	0
728	20230922	090100	5214740	4140	4155	4160	4140	1114
729	20230922	090000	591850	4155	4170	4170	4155	142