KissMeData/432320/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205500	225907640	3570	3570	3570	3570	1276
3	20230918	205400	225907640	3570	3570	3570	3570	0
4	20230918	205300	225907640	3570	3570	3570	3570	0
5	20230918	205200	225907640	3570	3570	3570	3570	0
6	20230918	205100	225907640	3570	3570	3570	3570	0
7	20230918	205000	225907640	3570	3570	3570	3570	0
8	20230918	204900	225907640	3570	3570	3570	3570	0
9	20230918	204800	225907640	3570	3570	3570	3570	0
10	20230918	204700	225907640	3570	3570	3570	3570	0
11	20230918	204600	225907640	3570	3570	3570	3570	0
12	20230918	204500	225907640	3570	3570	3570	3570	0
13	20230918	204400	225907640	3570	3570	3570	3570	0
14	20230918	204300	225907640	3570	3570	3570	3570	0
15	20230918	204200	225907640	3570	3570	3570	3570	0
16	20230918	204100	225907640	3570	3570	3570	3570	0
17	20230918	204000	225907640	3570	3570	3570	3570	0
18	20230918	203900	225907640	3570	3570	3570	3570	0
19	20230918	203800	225907640	3570	3570	3570	3570	0
20	20230918	203700	225907640	3570	3570	3570	3570	0
21	20230918	203600	225907640	3570	3570	3570	3570	0
22	20230918	203500	225907640	3570	3570	3570	3570	0
23	20230918	203400	225907640	3570	3570	3570	3570	0
24	20230918	203300	225907640	3570	3570	3570	3570	0
25	20230918	203200	225907640	3570	3570	3570	3570	0
26	20230918	203100	225907640	3570	3570	3570	3570	0
27	20230918	203000	225907640	3570	3570	3570	3570	0
28	20230918	202900	225907640	3570	3570	3570	3570	0
29	20230918	202800	225907640	3570	3570	3570	3570	0
30	20230918	202700	225907640	3570	3570	3570	3570	0
31	20230918	202600	225907640	3570	3570	3570	3570	0
32	20230918	202500	225907640	3570	3570	3570	3570	1276
33	20230918	202400	225907640	3570	3570	3570	3570	0
34	20230918	202300	225907640	3570	3570	3570	3570	0
35	20230918	202200	225907640	3570	3570	3570	3570	0
36	20230918	202100	225907640	3570	3570	3570	3570	0
37	20230918	202000	225907640	3570	3570	3570	3570	0
38	20230918	201900	225907640	3570	3570	3570	3570	0
39	20230918	201800	225907640	3570	3570	3570	3570	0
40	20230918	201700	225907640	3570	3570	3570	3570	0
41	20230918	201600	225907640	3570	3570	3570	3570	0
42	20230918	201500	225907640	3570	3570	3570	3570	0
43	20230918	201400	225907640	3570	3570	3570	3570	0
44	20230918	201300	225907640	3570	3570	3570	3570	0
45	20230918	201200	225907640	3570	3570	3570	3570	0
46	20230918	201100	225907640	3570	3570	3570	3570	0
47	20230918	201000	225907640	3570	3570	3570	3570	0
48	20230918	200900	225907640	3570	3570	3570	3570	0
49	20230918	200800	225907640	3570	3570	3570	3570	0
50	20230918	200700	225907640	3570	3570	3570	3570	0
51	20230918	200600	225907640	3570	3570	3570	3570	0
52	20230918	200500	225907640	3570	3570	3570	3570	0
53	20230918	200400	225907640	3570	3570	3570	3570	0
54	20230918	200300	225907640	3570	3570	3570	3570	0
55	20230918	200200	225907640	3570	3570	3570	3570	0
56	20230918	200100	225907640	3570	3570	3570	3570	0
57	20230918	200000	225907640	3570	3570	3570	3570	0
58	20230918	195900	225907640	3570	3570	3570	3570	0
59	20230918	195800	225907640	3570	3570	3570	3570	0
60	20230918	195700	225907640	3570	3570	3570	3570	0
61	20230918	195600	225907640	3570	3570	3570	3570	0
62	20230918	195500	225907640	3570	3570	3570	3570	1276
63	20230918	195400	225907640	3570	3570	3570	3570	0
64	20230918	195300	225907640	3570	3570	3570	3570	0
65	20230918	195200	225907640	3570	3570	3570	3570	0
66	20230918	195100	225907640	3570	3570	3570	3570	0
67	20230918	195000	225907640	3570	3570	3570	3570	0
68	20230918	194900	225907640	3570	3570	3570	3570	0
69	20230918	194800	225907640	3570	3570	3570	3570	0
70	20230918	194700	225907640	3570	3570	3570	3570	0
71	20230918	194600	225907640	3570	3570	3570	3570	0
72	20230918	194500	225907640	3570	3570	3570	3570	0
73	20230918	194400	225907640	3570	3570	3570	3570	0
74	20230918	194300	225907640	3570	3570	3570	3570	0
75	20230918	194200	225907640	3570	3570	3570	3570	0
76	20230918	194100	225907640	3570	3570	3570	3570	0
77	20230918	194000	225907640	3570	3570	3570	3570	0
78	20230918	193900	225907640	3570	3570	3570	3570	0
79	20230918	193800	225907640	3570	3570	3570	3570	0
80	20230918	193700	225907640	3570	3570	3570	3570	0
81	20230918	193600	225907640	3570	3570	3570	3570	0
82	20230918	193500	225907640	3570	3570	3570	3570	0
83	20230918	193400	225907640	3570	3570	3570	3570	0
84	20230918	193300	225907640	3570	3570	3570	3570	0
85	20230918	193200	225907640	3570	3570	3570	3570	0
86	20230918	193100	225907640	3570	3570	3570	3570	0
87	20230918	193000	225907640	3570	3570	3570	3570	0
88	20230918	192900	225907640	3570	3570	3570	3570	0
89	20230918	192800	225907640	3570	3570	3570	3570	0
90	20230918	192700	225907640	3570	3570	3570	3570	0
91	20230918	192600	225907640	3570	3570	3570	3570	0
92	20230918	192500	225907640	3570	3570	3570	3570	1276
93	20230918	192400	225907640	3570	3570	3570	3570	0
94	20230918	192300	225907640	3570	3570	3570	3570	0
95	20230918	192200	225907640	3570	3570	3570	3570	0
96	20230918	192100	225907640	3570	3570	3570	3570	0
97	20230918	192000	225907640	3570	3570	3570	3570	0
98	20230918	191900	225907640	3570	3570	3570	3570	0
99	20230918	191800	225907640	3570	3570	3570	3570	0
100	20230918	191700	225907640	3570	3570	3570	3570	0
101	20230918	191600	225907640	3570	3570	3570	3570	0
102	20230918	191500	225907640	3570	3570	3570	3570	0
103	20230918	191400	225907640	3570	3570	3570	3570	0
104	20230918	191300	225907640	3570	3570	3570	3570	0
105	20230918	191200	225907640	3570	3570	3570	3570	0
106	20230918	191100	225907640	3570	3570	3570	3570	0
107	20230918	191000	225907640	3570	3570	3570	3570	0
108	20230918	190900	225907640	3570	3570	3570	3570	0
109	20230918	190800	225907640	3570	3570	3570	3570	0
110	20230918	190700	225907640	3570	3570	3570	3570	0
111	20230918	190600	225907640	3570	3570	3570	3570	0
112	20230918	190500	225907640	3570	3570	3570	3570	0
113	20230918	190400	225907640	3570	3570	3570	3570	0
114	20230918	190300	225907640	3570	3570	3570	3570	0
115	20230918	190200	225907640	3570	3570	3570	3570	0
116	20230918	190100	225907640	3570	3570	3570	3570	0
117	20230918	190000	225907640	3570	3570	3570	3570	0
118	20230918	185900	225907640	3570	3570	3570	3570	0
119	20230918	185800	225907640	3570	3570	3570	3570	0
120	20230918	185700	225907640	3570	3570	3570	3570	0
121	20230918	185600	225907640	3570	3570	3570	3570	0
122	20230918	185500	225907640	3570	3570	3570	3570	1276
123	20230918	185400	225907640	3570	3570	3570	3570	0
124	20230918	185300	225907640	3570	3570	3570	3570	0
125	20230918	185200	225907640	3570	3570	3570	3570	0
126	20230918	185100	225907640	3570	3570	3570	3570	0
127	20230918	185000	225907640	3570	3570	3570	3570	0
128	20230918	184900	225907640	3570	3570	3570	3570	0
129	20230918	184800	225907640	3570	3570	3570	3570	0
130	20230918	184700	225907640	3570	3570	3570	3570	0
131	20230918	184600	225907640	3570	3570	3570	3570	0
132	20230918	184500	225907640	3570	3570	3570	3570	0
133	20230918	184400	225907640	3570	3570	3570	3570	0
134	20230918	184300	225907640	3570	3570	3570	3570	0
135	20230918	184200	225907640	3570	3570	3570	3570	0
136	20230918	184100	225907640	3570	3570	3570	3570	0
137	20230918	184000	225907640	3570	3570	3570	3570	0
138	20230918	183900	225907640	3570	3570	3570	3570	0
139	20230918	183800	225907640	3570	3570	3570	3570	0
140	20230918	183700	225907640	3570	3570	3570	3570	0
141	20230918	183600	225907640	3570	3570	3570	3570	0
142	20230918	183500	225907640	3570	3570	3570	3570	0
143	20230918	183400	225907640	3570	3570	3570	3570	0
144	20230918	183300	225907640	3570	3570	3570	3570	0
145	20230918	183200	225907640	3570	3570	3570	3570	0
146	20230918	183100	225907640	3570	3570	3570	3570	0
147	20230918	183000	225907640	3570	3570	3570	3570	0
148	20230918	182900	225907640	3570	3570	3570	3570	0
149	20230918	182800	225907640	3570	3570	3570	3570	0
150	20230918	182700	225907640	3570	3570	3570	3570	0
151	20230918	182600	225907640	3570	3570	3570	3570	0
152	20230918	182500	225907640	3570	3570	3570	3570	1276
153	20230918	182400	225907640	3570	3570	3570	3570	0
154	20230918	182300	225907640	3570	3570	3570	3570	0
155	20230918	182200	225907640	3570	3570	3570	3570	0
156	20230918	182100	225907640	3570	3570	3570	3570	0
157	20230918	182000	225907640	3570	3570	3570	3570	0
158	20230918	181900	225907640	3570	3570	3570	3570	0
159	20230918	181800	225907640	3570	3570	3570	3570	0
160	20230918	181700	225907640	3570	3570	3570	3570	0
161	20230918	181600	225907640	3570	3570	3570	3570	0
162	20230918	181500	225907640	3570	3570	3570	3570	0
163	20230918	181400	225907640	3570	3570	3570	3570	0
164	20230918	181300	225907640	3570	3570	3570	3570	0
165	20230918	181200	225907640	3570	3570	3570	3570	0
166	20230918	181100	225907640	3570	3570	3570	3570	0
167	20230918	181000	225907640	3570	3570	3570	3570	0
168	20230918	180900	225907640	3570	3570	3570	3570	0
169	20230918	180800	225907640	3570	3570	3570	3570	0
170	20230918	180700	225907640	3570	3570	3570	3570	0
171	20230918	180600	225907640	3570	3570	3570	3570	0
172	20230918	180500	225907640	3570	3570	3570	3570	0
173	20230918	180400	225907640	3570	3570	3570	3570	0
174	20230918	180300	225907640	3570	3570	3570	3570	0
175	20230918	180200	225907640	3570	3570	3570	3570	0
176	20230918	180100	225907640	3570	3570	3570	3570	0
177	20230918	180000	225907640	3570	3570	3570	3570	0
178	20230918	175900	225907640	3570	3570	3570	3570	0
179	20230918	175800	225907640	3570	3570	3570	3570	0
180	20230918	175700	225907640	3570	3570	3570	3570	0
181	20230918	175600	225907640	3570	3570	3570	3570	0
182	20230918	175500	225907640	3570	3570	3570	3570	1276
183	20230918	175400	225907640	3570	3570	3570	3570	0
184	20230918	175300	225907640	3570	3570	3570	3570	0
185	20230918	175200	225907640	3570	3570	3570	3570	0
186	20230918	175100	225907640	3570	3570	3570	3570	0
187	20230918	175000	225907640	3570	3570	3570	3570	0
188	20230918	174900	225907640	3570	3570	3570	3570	0
189	20230918	174800	225907640	3570	3570	3570	3570	0
190	20230918	174700	225907640	3570	3570	3570	3570	0
191	20230918	174600	225907640	3570	3570	3570	3570	0
192	20230918	174500	225907640	3570	3570	3570	3570	0
193	20230918	174400	225907640	3570	3570	3570	3570	0
194	20230918	174300	225907640	3570	3570	3570	3570	0
195	20230918	174200	225907640	3570	3570	3570	3570	0
196	20230918	174100	225907640	3570	3570	3570	3570	0
197	20230918	174000	225907640	3570	3570	3570	3570	0
198	20230918	173900	225907640	3570	3570	3570	3570	0
199	20230918	173800	225907640	3570	3570	3570	3570	0
200	20230918	173700	225907640	3570	3570	3570	3570	0
201	20230918	173600	225907640	3570	3570	3570	3570	0
202	20230918	173500	225907640	3570	3570	3570	3570	0
203	20230918	173400	225907640	3570	3570	3570	3570	0
204	20230918	173300	225907640	3570	3570	3570	3570	0
205	20230918	173200	225907640	3570	3570	3570	3570	0
206	20230918	173100	225907640	3570	3570	3570	3570	0
207	20230918	173000	225907640	3570	3570	3570	3570	0
208	20230918	172900	225907640	3570	3570	3570	3570	0
209	20230918	172800	225907640	3570	3570	3570	3570	0
210	20230918	172700	225907640	3570	3570	3570	3570	0
211	20230918	172600	225907640	3570	3570	3570	3570	0
212	20230918	172500	225907640	3570	3570	3570	3570	1276
213	20230918	172400	225907640	3570	3570	3570	3570	0
214	20230918	172300	225907640	3570	3570	3570	3570	0
215	20230918	172200	225907640	3570	3570	3570	3570	0
216	20230918	172100	225907640	3570	3570	3570	3570	0
217	20230918	172000	225907640	3570	3570	3570	3570	0
218	20230918	171900	225907640	3570	3570	3570	3570	0
219	20230918	171800	225907640	3570	3570	3570	3570	0
220	20230918	171700	225907640	3570	3570	3570	3570	0
221	20230918	171600	225907640	3570	3570	3570	3570	0
222	20230918	171500	225907640	3570	3570	3570	3570	0
223	20230918	171400	225907640	3570	3570	3570	3570	0
224	20230918	171300	225907640	3570	3570	3570	3570	0
225	20230918	171200	225907640	3570	3570	3570	3570	0
226	20230918	171100	225907640	3570	3570	3570	3570	0
227	20230918	171000	225907640	3570	3570	3570	3570	0
228	20230918	170900	225907640	3570	3570	3570	3570	0
229	20230918	170800	225907640	3570	3570	3570	3570	0
230	20230918	170700	225907640	3570	3570	3570	3570	0
231	20230918	170600	225907640	3570	3570	3570	3570	0
232	20230918	170500	225907640	3570	3570	3570	3570	0
233	20230918	170400	225907640	3570	3570	3570	3570	0
234	20230918	170300	225907640	3570	3570	3570	3570	0
235	20230918	170200	225907640	3570	3570	3570	3570	0
236	20230918	170100	225907640	3570	3570	3570	3570	0
237	20230918	170000	225907640	3570	3570	3570	3570	0
238	20230918	165900	225907640	3570	3570	3570	3570	0
239	20230918	165800	225907640	3570	3570	3570	3570	0
240	20230918	165700	225907640	3570	3570	3570	3570	0
241	20230918	165600	225907640	3570	3570	3570	3570	0
242	20230918	165500	225907640	3570	3570	3570	3570	1276
243	20230918	165400	225907640	3570	3570	3570	3570	0
244	20230918	165300	225907640	3570	3570	3570	3570	0
245	20230918	165200	225907640	3570	3570	3570	3570	0
246	20230918	165100	225907640	3570	3570	3570	3570	0
247	20230918	165000	225907640	3570	3570	3570	3570	0
248	20230918	164900	225907640	3570	3570	3570	3570	0
249	20230918	164800	225907640	3570	3570	3570	3570	0
250	20230918	164700	225907640	3570	3570	3570	3570	0
251	20230918	164600	225907640	3570	3570	3570	3570	0
252	20230918	164500	225907640	3570	3570	3570	3570	0
253	20230918	164400	225907640	3570	3570	3570	3570	0
254	20230918	164300	225907640	3570	3570	3570	3570	0
255	20230918	164200	225907640	3570	3570	3570	3570	0
256	20230918	164100	225907640	3570	3570	3570	3570	0
257	20230918	164000	225907640	3570	3570	3570	3570	0
258	20230918	163900	225907640	3570	3570	3570	3570	0
259	20230918	163800	225907640	3570	3570	3570	3570	0
260	20230918	163700	225907640	3570	3570	3570	3570	0
261	20230918	163600	225907640	3570	3570	3570	3570	0
262	20230918	163500	225907640	3570	3570	3570	3570	0
263	20230918	163400	225907640	3570	3570	3570	3570	0
264	20230918	163300	225907640	3570	3570	3570	3570	0
265	20230918	163200	225907640	3570	3570	3570	3570	0
266	20230918	163100	225907640	3570	3570	3570	3570	0
267	20230918	163000	225907640	3570	3570	3570	3570	0
268	20230918	162900	225907640	3570	3570	3570	3570	0
269	20230918	162800	225907640	3570	3570	3570	3570	0
270	20230918	162700	225907640	3570	3570	3570	3570	0
271	20230918	162600	225907640	3570	3570	3570	3570	0
272	20230918	162500	225907640	3570	3570	3570	3570	1276
273	20230918	162400	225907640	3570	3570	3570	3570	0
274	20230918	162300	225907640	3570	3570	3570	3570	0
275	20230918	162200	225907640	3570	3570	3570	3570	0
276	20230918	162100	225907640	3570	3570	3570	3570	0
277	20230918	162000	225907640	3570	3570	3570	3570	0
278	20230918	161900	225907640	3570	3570	3570	3570	0
279	20230918	161800	225907640	3570	3570	3570	3570	0
280	20230918	161700	225907640	3570	3570	3570	3570	0
281	20230918	161600	225907640	3570	3570	3570	3570	0
282	20230918	161500	225907640	3570	3570	3570	3570	0
283	20230918	161400	225907640	3570	3570	3570	3570	0
284	20230918	161300	225907640	3570	3570	3570	3570	0
285	20230918	161200	225907640	3570	3570	3570	3570	0
286	20230918	161100	225907640	3570	3570	3570	3570	0
287	20230918	161000	225907640	3570	3570	3570	3570	0
288	20230918	160900	225907640	3570	3570	3570	3570	0
289	20230918	160800	225907640	3570	3570	3570	3570	0
290	20230918	160700	225907640	3570	3570	3570	3570	0
291	20230918	160600	225907640	3570	3570	3570	3570	0
292	20230918	160500	225907640	3570	3570	3570	3570	0
293	20230918	160400	225907640	3570	3570	3570	3570	0
294	20230918	160300	225907640	3570	3570	3570	3570	0
295	20230918	160200	225907640	3570	3570	3570	3570	0
296	20230918	160100	225907640	3570	3570	3570	3570	0
297	20230918	160000	225907640	3570	3570	3570	3570	0
298	20230918	155900	225907640	3570	3570	3570	3570	0
299	20230918	155800	225907640	3570	3570	3570	3570	0
300	20230918	155700	225907640	3570	3570	3570	3570	0
301	20230918	155600	225907640	3570	3570	3570	3570	0
302	20230918	155500	225907640	3570	3570	3570	3570	1276
303	20230918	155400	225907640	3570	3570	3570	3570	0
304	20230918	155300	225907640	3570	3570	3570	3570	0
305	20230918	155200	225907640	3570	3570	3570	3570	0
306	20230918	155100	225907640	3570	3570	3570	3570	0
307	20230918	155000	225907640	3570	3570	3570	3570	0
308	20230918	154900	225907640	3570	3570	3570	3570	0
309	20230918	154800	225907640	3570	3570	3570	3570	0
310	20230918	154700	225907640	3570	3570	3570	3570	0
311	20230918	154600	225907640	3570	3570	3570	3570	0
312	20230918	154500	225907640	3570	3570	3570	3570	0
313	20230918	154400	225907640	3570	3570	3570	3570	0
314	20230918	154300	225907640	3570	3570	3570	3570	0
315	20230918	154200	225907640	3570	3570	3570	3570	0
316	20230918	154100	225907640	3570	3570	3570	3570	0
317	20230918	154000	225907640	3570	3570	3570	3570	0
318	20230918	153900	225907640	3570	3570	3570	3570	0
319	20230918	153800	225907640	3570	3570	3570	3570	0
320	20230918	153700	225907640	3570	3570	3570	3570	0
321	20230918	153600	225907640	3570	3570	3570	3570	0
322	20230918	153500	225907640	3570	3570	3570	3570	0
323	20230918	153400	225907640	3570	3570	3570	3570	0
324	20230918	153300	225907640	3570	3570	3570	3570	0
325	20230918	153200	225907640	3570	3570	3570	3570	0
326	20230918	153100	225907640	3570	3570	3570	3570	0
327	20230918	153000	225907640	3570	3570	3570	3570	1276
328	20230918	152900	221352320	3565	3565	3565	3565	0
329	20230918	152800	221352320	3565	3565	3565	3565	0
330	20230918	152700	221352320	3565	3565	3565	3565	0
331	20230918	152600	221352320	3565	3565	3565	3565	0
332	20230918	152500	221352320	3565	3565	3565	3565	0
333	20230918	152400	221352320	3565	3565	3565	3565	0
334	20230918	152300	221352320	3565	3565	3565	3565	0
335	20230918	152200	221352320	3565	3565	3565	3565	0
336	20230918	152100	221352320	3565	3565	3565	3565	0
337	20230918	152000	221352320	3565	3565	3565	3565	0
338	20230918	151900	221352320	3565	3565	3565	3565	21
339	20230918	151800	221277455	3550	3550	3550	3550	0
340	20230918	151700	221277455	3550	3550	3550	3550	197
341	20230918	151600	220578105	3555	3555	3555	3555	3
342	20230918	151500	220567440	3555	3555	3555	3555	8
343	20230918	151400	220539000	3555	3560	3560	3555	32
344	20230918	151300	220425230	3550	3555	3555	3550	2091
345	20230918	151200	212991925	3555	3555	3555	3555	1
346	20230918	151100	212988370	3560	3560	3560	3560	1
347	20230918	151000	212984810	3555	3555	3555	3555	79
348	20230918	150900	212703965	3560	3560	3560	3560	1
349	20230918	150800	212700405	3565	3565	3565	3565	141
350	20230918	150700	212197740	3555	3555	3555	3555	0
351	20230918	150600	212197740	3555	3555	3555	3555	0
352	20230918	150500	212197740	3555	3555	3555	3555	120
353	20230918	150400	211771140	3550	3550	3550	3550	40
354	20230918	150300	211629140	3550	3550	3550	3550	0
355	20230918	150200	211629140	3550	3550	3550	3550	40
356	20230918	150100	211487140	3550	3550	3550	3550	75
357	20230918	150000	211220890	3550	3550	3555	3550	30
358	20230918	145900	211114365	3560	3550	3560	3550	2229
359	20230918	145800	203179525	3550	3555	3555	3550	41
360	20230918	145700	203033970	3560	3550	3560	3550	118
361	20230918	145600	202614290	3550	3550	3550	3550	60
362	20230918	145500	202401290	3550	3550	3550	3550	44
363	20230918	145400	202245090	3550	3550	3550	3550	40
364	20230918	145300	202103090	3550	3550	3550	3550	40
365	20230918	145200	201961090	3550	3550	3550	3550	60
366	20230918	145100	201748090	3550	3555	3555	3550	116
367	20230918	145000	201335890	3550	3555	3555	3550	41
368	20230918	144900	201190335	3550	3550	3550	3550	60
369	20230918	144800	200977335	3550	3550	3550	3550	88
370	20230918	144700	200664935	3560	3560	3560	3560	2
371	20230918	144600	200657815	3550	3550	3550	3550	40
372	20230918	144500	200515815	3550	3550	3550	3550	60
373	20230918	144400	200302815	3550	3550	3550	3550	72
374	20230918	144300	200047215	3555	3555	3555	3555	0
375	20230918	144200	200047215	3555	3550	3555	3550	61
376	20230918	144100	199830660	3550	3550	3550	3550	40
377	20230918	144000	199688660	3550	3550	3550	3550	82
378	20230918	143900	199397560	3555	3555	3555	3550	486
379	20230918	143800	197672155	3550	3550	3550	3550	160
380	20230918	143700	197104155	3550	3550	3550	3550	78
381	20230918	143600	196827255	3550	3550	3550	3550	40
382	20230918	143500	196685255	3550	3550	3550	3550	20
383	20230918	143400	196614255	3550	3555	3555	3550	41
384	20230918	143300	196468700	3550	3550	3550	3550	86
385	20230918	143200	196163400	3550	3550	3550	3550	40
386	20230918	143100	196021400	3550	3550	3550	3550	20
387	20230918	143000	195950400	3550	3550	3550	3550	74
388	20230918	142900	195687700	3555	3550	3555	3550	41
389	20230918	142800	195542145	3550	3550	3550	3550	60
390	20230918	142700	195329145	3550	3550	3550	3550	0
391	20230918	142600	195329145	3550	3550	3550	3550	82
392	20230918	142500	195038045	3560	3560	3560	3550	141
393	20230918	142400	194536485	3550	3550	3555	3550	61
394	20230918	142300	194319930	3555	3555	3555	3555	1
395	20230918	142200	194316375	3550	3550	3550	3550	78
396	20230918	142100	194039475	3550	3550	3550	3550	60
397	20230918	142000	193826475	3550	3550	3550	3550	40
398	20230918	141900	193684475	3560	3550	3560	3550	181
399	20230918	141800	193040515	3550	3555	3555	3550	54
400	20230918	141700	192848745	3550	3555	3555	3550	88
401	20230918	141600	192536205	3550	3550	3550	3550	40
402	20230918	141500	192394205	3555	3555	3555	3555	880
403	20230918	141400	189265805	3550	3550	3550	3550	60
404	20230918	141300	189052805	3550	3550	3550	3550	61
405	20230918	141200	188836255	3550	3550	3550	3550	40
406	20230918	141100	188694255	3550	3550	3550	3550	44
407	20230918	141000	188538055	3550	3555	3555	3550	407
408	20230918	140900	187091470	3550	3550	3550	3550	40
409	20230918	140800	186949470	3550	3550	3550	3550	176
410	20230918	140700	186324670	3550	3550	3550	3550	20
411	20230918	140600	186253670	3550	3550	3550	3550	40
412	20230918	140500	186111670	3560	3550	3560	3550	340
413	20230918	140400	184901670	3550	3550	3550	3550	84
414	20230918	140300	184603470	3550	3550	3550	3550	20
415	20230918	140200	184532470	3550	3550	3550	3550	40
416	20230918	140100	184390470	3550	3550	3550	3550	76
417	20230918	140000	184120670	3550	3550	3550	3550	60
418	20230918	135900	183907670	3550	3550	3550	3550	0
419	20230918	135800	183907670	3550	3550	3550	3550	40
420	20230918	135700	183765670	3550	3550	3550	3550	84
421	20230918	135600	183467470	3550	3550	3550	3550	60
422	20230918	135500	183254470	3550	3550	3550	3550	0
423	20230918	135400	183254470	3550	3550	3550	3550	40
424	20230918	135300	183112470	3550	3550	3550	3550	96
425	20230918	135200	182771670	3555	3550	3555	3550	68
426	20230918	135100	182530130	3550	3550	3550	3550	40
427	20230918	135000	182388130	3550	3550	3550	3550	42
428	20230918	134900	182239030	3550	3550	3550	3550	60
429	20230918	134800	182026030	3550	3550	3550	3550	40
430	20230918	134700	181884030	3555	3555	3555	3555	385
431	20230918	134600	180515355	3555	3555	3555	3555	58
432	20230918	134500	180309165	3555	3555	3555	3555	40
433	20230918	134400	180166965	3555	3555	3555	3555	40
434	20230918	134300	180024765	3555	3555	3555	3555	88
435	20230918	134200	179711925	3555	3555	3555	3555	20
436	20230918	134100	179640825	3555	3555	3555	3555	40
437	20230918	134000	179498625	3555	3555	3555	3555	40
438	20230918	133900	179356425	3555	3555	3555	3555	92
439	20230918	133800	179029365	3565	3565	3565	3565	1
440	20230918	133700	179025800	3555	3555	3555	3555	40
441	20230918	133600	178883600	3555	3555	3555	3555	40
442	20230918	133500	178741400	3565	3555	3565	3555	109
443	20230918	133400	178353895	3555	3555	3555	3555	0
444	20230918	133300	178353895	3555	3555	3555	3555	40
445	20230918	133200	178211695	3565	3555	3565	3555	93
446	20230918	133100	177881070	3565	3555	3565	3555	41
447	20230918	133000	177735305	3565	3565	3565	3565	1
448	20230918	132900	177731740	3555	3565	3565	3555	42
449	20230918	132800	177582410	3565	3555	3565	3555	109
450	20230918	132700	177194905	3555	3555	3555	3555	40
451	20230918	132600	177052705	3555	3555	3555	3555	0
452	20230918	132500	177052705	3555	3555	3555	3555	60
453	20230918	132400	176839405	3555	3555	3565	3555	82
454	20230918	132300	176547795	3555	3555	3555	3555	40
455	20230918	132200	176405595	3555	3555	3555	3555	25
456	20230918	132100	176316720	3555	3555	3555	3555	104
457	20230918	132000	175947000	3565	3555	3565	3555	41
458	20230918	131900	175801235	3555	3555	3555	3555	40
459	20230918	131800	175659035	3555	3555	3555	3555	20
460	20230918	131700	175587935	3555	3555	3555	3555	76
461	20230918	131600	175317755	3555	3555	3555	3555	40
462	20230918	131500	175175555	3555	3555	3555	3555	40
463	20230918	131400	175033355	3555	3555	3555	3555	60
464	20230918	131300	174820055	3555	3555	3555	3555	40
465	20230918	131200	174677855	3555	3555	3555	3555	0
466	20230918	131100	174677855	3555	3555	3555	3555	20
467	20230918	131000	174606755	3555	3560	3560	3555	998
468	20230918	130900	171054075	3560	3560	3560	3560	40
469	20230918	130800	170911675	3560	3560	3560	3555	231
470	20230918	130700	170089515	3555	3555	3555	3555	60
471	20230918	130600	169876215	3560	3555	3560	3555	192
472	20230918	130500	169192905	3555	3555	3555	3555	40
473	20230918	130400	169050705	3555	3555	3560	3555	61
474	20230918	130300	168833845	3555	3555	3555	3555	78
475	20230918	130200	168556555	3555	3555	3555	3555	0
476	20230918	130100	168556555	3555	3555	3555	3555	40
477	20230918	130000	168414355	3555	3555	3555	3555	60
478	20230918	125900	168201055	3555	3555	3555	3555	88
479	20230918	125800	167888215	3555	3555	3555	3555	0
480	20230918	125700	167888215	3555	3555	3555	3555	60
481	20230918	125600	167674915	3555	3555	3555	3555	72
482	20230918	125500	167418955	3555	3555	3555	3555	40
483	20230918	125400	167276755	3555	3555	3555	3555	0
484	20230918	125300	167276755	3555	3555	3555	3555	60
485	20230918	125200	167063455	3555	3555	3555	3555	84
486	20230918	125100	166764835	3555	3555	3555	3555	40
487	20230918	125000	166622635	3555	3555	3555	3555	20
488	20230918	124900	166551535	3555	3555	3555	3555	40
489	20230918	124800	166409335	3555	3555	3560	3555	77
490	20230918	124700	166135595	3555	3555	3555	3555	0
491	20230918	124600	166135595	3555	3555	3555	3555	20
492	20230918	124500	166064495	3555	3555	3555	3555	40
493	20230918	124400	165922295	3555	3560	3560	3555	190
494	20230918	124300	165246045	3560	3555	3560	3555	81
495	20230918	124200	164957955	3560	3560	3560	3560	6
496	20230918	124100	164936595	3555	3555	3555	3555	80
497	20230918	124000	164652195	3555	3555	3555	3555	40
498	20230918	123900	164509995	3555	3555	3555	3555	60
499	20230918	123800	164296695	3555	3555	3555	3555	0
500	20230918	123700	164296695	3555	3555	3555	3555	86
501	20230918	123600	163990965	3555	3555	3555	3555	32
502	20230918	123500	163877205	3560	3555	3560	3555	68
503	20230918	123400	163635325	3555	3555	3555	3555	34
504	20230918	123300	163514455	3555	3555	3555	3555	40
505	20230918	123200	163372255	3555	3560	3560	3555	61
506	20230918	123100	163155265	3555	3555	3555	3555	65
507	20230918	123000	162924190	3555	3555	3555	3555	42
508	20230918	122900	162774880	3555	3555	3555	3555	60
509	20230918	122800	162561580	3555	3555	3555	3555	40
510	20230918	122700	162419380	3555	3555	3555	3555	78
511	20230918	122600	162142090	3555	3555	3555	3555	0
512	20230918	122500	162142090	3555	3555	3555	3555	60
513	20230918	122400	161928790	3555	3555	3555	3555	25
514	20230918	122300	161839915	3555	3560	3560	3555	47
515	20230918	122200	161672825	3560	3555	3560	3555	47
516	20230918	122100	161505605	3560	3555	3560	3555	67
517	20230918	122000	161267285	3555	3555	3555	3555	40
518	20230918	121900	161125085	3555	3555	3555	3555	74
519	20230918	121800	160862015	3555	3555	3555	3555	20
520	20230918	121700	160790915	3560	3555	3560	3555	41
521	20230918	121600	160645155	3555	3555	3555	3555	90
522	20230918	121500	160325205	3560	3560	3560	3560	52
523	20230918	121400	160140085	3560	3565	3565	3560	8
524	20230918	121300	160111600	3555	3555	3555	3555	40
525	20230918	121200	159969400	3555	3555	3555	3555	78
526	20230918	121100	159692110	3555	3555	3555	3555	60
527	20230918	121000	159478810	3555	3555	3555	3555	0
528	20230918	120900	159478810	3555	3555	3555	3555	40
529	20230918	120800	159336610	3555	3555	3555	3555	104
530	20230918	120700	158966890	3555	3555	3555	3555	45
531	20230918	120600	158806915	3550	3550	3550	3550	0
532	20230918	120500	158806915	3550	3560	3560	3550	129
533	20230918	120400	158348075	3560	3560	3560	3560	35
534	20230918	120300	158223475	3560	3560	3560	3560	15
535	20230918	120200	158170075	3560	3560	3560	3560	15
536	20230918	120100	158116675	3560	3550	3560	3550	213
537	20230918	120000	157358795	3550	3550	3550	3550	52
538	20230918	115900	157174195	3555	3555	3555	3555	28
539	20230918	115800	157074655	3550	3550	3550	3550	40
540	20230918	115700	156932655	3550	3550	3550	3550	60
541	20230918	115600	156719655	3550	3550	3550	3550	40
542	20230918	115500	156577655	3550	3550	3550	3550	14
543	20230918	115400	156527955	3560	3555	3560	3550	68
544	20230918	115300	156286170	3555	3555	3555	3555	70
545	20230918	115200	156037320	3555	3555	3555	3555	40
546	20230918	115100	155895120	3555	3555	3555	3555	40
547	20230918	115000	155752920	3555	3555	3555	3555	58
548	20230918	114900	155546730	3555	3555	3555	3555	57
549	20230918	114800	155344095	3560	3560	3560	3560	39
550	20230918	114700	155205255	3560	3560	3560	3555	102
551	20230918	114600	154842565	3555	3555	3555	3555	20
552	20230918	114500	154771465	3555	3560	3560	3555	240
553	20230918	114400	153917265	3555	3555	3555	3555	41
554	20230918	114300	153771510	3555	3555	3555	3555	124
555	20230918	114200	153330690	3555	3555	3555	3555	36
556	20230918	114100	153202710	3550	3555	3555	3550	21
557	20230918	114000	153128140	3560	3560	3560	3560	540
558	20230918	113900	151205740	3560	3560	3560	3560	60
559	20230918	113800	150992140	3560	3560	3560	3560	0
560	20230918	113700	150992140	3560	3560	3560	3560	40
561	20230918	113600	150849740	3560	3560	3560	3560	94
562	20230918	113500	150515100	3560	3565	3565	3560	41
563	20230918	113400	150369135	3560	3560	3560	3560	0
564	20230918	113300	150369135	3560	3560	3560	3560	40
565	20230918	113200	150226735	3560	3560	3560	3560	101
566	20230918	113100	149867175	3560	3560	3560	3560	40
567	20230918	113000	149724775	3560	3560	3560	3560	0
568	20230918	112900	149724775	3560	3560	3560	3560	60
569	20230918	112800	149511175	3560	3560	3560	3560	0
570	20230918	112700	149511175	3560	3560	3560	3560	0
571	20230918	112600	149511175	3560	3560	3560	3560	367
572	20230918	112500	148204655	3560	3550	3560	3550	161
573	20230918	112400	147632575	3555	3555	3555	3555	0
574	20230918	112300	147632575	3555	3560	3560	3555	538
575	20230918	112200	145718985	3555	3555	3555	3555	20
576	20230918	112100	145647885	3555	3555	3555	3555	206
577	20230918	112000	144915555	3550	3550	3550	3550	80
578	20230918	111900	144631555	3545	3545	3545	3545	61
579	20230918	111800	144415310	3545	3545	3545	3545	68
580	20230918	111700	144174250	3550	3550	3550	3550	19
581	20230918	111600	144106800	3545	3545	3545	3545	40
582	20230918	111500	143965000	3545	3545	3545	3545	60
583	20230918	111400	143752300	3545	3555	3555	3545	458
584	20230918	111300	142124430	3545	3545	3545	3545	40
585	20230918	111200	141982630	3545	3545	3545	3545	40
586	20230918	111100	141840830	3545	3545	3545	3545	102
587	20230918	111000	141479240	3545	3545	3545	3545	0
588	20230918	110900	141479240	3545	3545	3545	3545	40
589	20230918	110800	141337440	3545	3545	3545	3545	60
590	20230918	110700	141124740	3545	3545	3545	3545	78
591	20230918	110600	140848230	3545	3545	3545	3545	0
592	20230918	110500	140848230	3545	3545	3545	3545	40
593	20230918	110400	140706430	3545	3545	3545	3545	60
594	20230918	110300	140493730	3545	3545	3545	3545	86
595	20230918	110200	140188860	3545	3545	3545	3545	0
596	20230918	110100	140188860	3545	3545	3545	3545	60
597	20230918	110000	139976160	3545	3550	3550	3545	1483
598	20230918	105900	134711710	3550	3550	3550	3550	40
599	20230918	105800	134569710	3555	3550	3555	3550	200
600	20230918	105700	133858910	3550	3550	3550	3550	20
601	20230918	105600	133787910	3550	3550	3550	3550	86
602	20230918	105500	133482610	3550	3550	3550	3550	40
603	20230918	105400	133340610	3550	3550	3550	3550	91
604	20230918	105300	133017560	3555	3555	3555	3555	1838
605	20230918	105200	126483470	3555	3555	3555	3555	40
606	20230918	105100	126341270	3560	3555	3560	3555	67
607	20230918	105000	126102950	3560	3555	3560	3555	143
608	20230918	104900	125594170	3560	3555	3560	3555	67
609	20230918	104800	125355850	3555	3555	3555	3555	40
610	20230918	104700	125213650	3555	3555	3555	3555	60
611	20230918	104600	125000350	3555	3555	3555	3555	51
612	20230918	104500	124819045	3555	3555	3555	3555	53
613	20230918	104400	124630630	3560	3560	3560	3560	29
614	20230918	104300	124527390	3555	3555	3555	3555	60
615	20230918	104200	124314090	3560	3560	3560	3560	387
616	20230918	104100	122936370	3560	3560	3560	3560	0
617	20230918	104000	122936370	3560	3560	3560	3560	63
618	20230918	103900	122712090	3555	3555	3555	3555	40
619	20230918	103800	122569890	3555	3555	3555	3555	32
620	20230918	103700	122456130	3555	3555	3555	3555	0
621	20230918	103600	122456130	3555	3560	3560	3555	1022
622	20230918	103500	118822910	3560	3565	3565	3560	3345
623	20230918	103400	106911385	3565	3560	3565	3560	377
624	20230918	103300	105567580	3560	3560	3560	3560	20
625	20230918	103200	105496380	3560	3565	3565	3560	50
626	20230918	103100	105318330	3560	3560	3560	3560	80
627	20230918	103000	105033530	3565	3565	3565	3565	485
628	20230918	102900	103304505	3565	3565	3565	3565	20
629	20230918	102800	103233205	3565	3565	3565	3565	40
630	20230918	102700	103090605	3565	3565	3565	3565	82
631	20230918	102600	102798275	3565	3565	3565	3565	60
632	20230918	102500	102584375	3565	3565	3565	3565	0
633	20230918	102400	102584375	3565	3565	3565	3565	78
634	20230918	102300	102306305	3565	3565	3565	3565	40
635	20230918	102200	102163705	3565	3565	3565	3565	60
636	20230918	102100	101949805	3565	3565	3565	3565	61
637	20230918	102000	101732340	3565	3565	3565	3565	86
638	20230918	101900	101425750	3565	3565	3565	3565	1284
639	20230918	101800	96848290	3565	3565	3565	3565	40
640	20230918	101700	96705690	3565	3565	3565	3565	0
641	20230918	101600	96705690	3565	3565	3565	3565	74
642	20230918	101500	96441880	3565	3565	3565	3565	160
643	20230918	101400	95871480	3565	3565	3565	3565	40
644	20230918	101300	95728880	3565	3565	3565	3565	42
645	20230918	101200	95579150	3570	3565	3575	3565	117
646	20230918	101100	95161555	3565	3565	3565	3565	90
647	20230918	101000	94840705	3565	3565	3565	3565	40
648	20230918	100900	94698105	3570	3570	3570	3570	572
649	20230918	100800	92656065	3570	3575	3575	3570	61
650	20230918	100700	92438290	3570	3570	3570	3570	55
651	20230918	100600	92241940	3570	3570	3570	3570	40
652	20230918	100500	92099140	3570	3570	3570	3570	64
653	20230918	100400	91870660	3570	3570	3570	3570	323
654	20230918	100300	90717550	3570	3570	3570	3570	40
655	20230918	100200	90574750	3570	3570	3570	3570	76
656	20230918	100100	90303430	3570	3570	3570	3570	20
657	20230918	100000	90232030	3570	3575	3575	3570	12
658	20230918	095900	90189185	3565	3565	3565	3565	40
659	20230918	095800	90046585	3565	3565	3570	3565	191
660	20230918	095700	89365155	3575	3570	3575	3570	1881
661	20230918	095600	82647485	3570	3570	3570	3570	40
662	20230918	095500	82504685	3570	3570	3570	3570	72
663	20230918	095400	82247645	3570	3575	3575	3570	693
664	20230918	095300	79770270	3575	3575	3575	3575	69
665	20230918	095200	79523595	3575	3580	3580	3575	60
666	20230918	095100	79308995	3575	3575	3575	3575	197
667	20230918	095000	78604720	3575	3575	3575	3575	50
668	20230918	094900	78425970	3575	3575	3575	3575	20
669	20230918	094800	78354470	3575	3575	3575	3575	932
670	20230918	094700	75022570	3575	3575	3575	3575	52
671	20230918	094600	74836670	3575	3575	3575	3575	59
672	20230918	094500	74625745	3575	3575	3575	3575	0
673	20230918	094400	74625745	3575	3575	3575	3575	110
674	20230918	094300	74232495	3575	3575	3575	3575	0
675	20230918	094200	74232495	3575	3575	3575	3575	0
676	20230918	094100	74232495	3575	3575	3580	3575	40
677	20230918	094000	74089490	3570	3570	3570	3570	56
678	20230918	093900	73889570	3575	3575	3575	3575	91
679	20230918	093800	73564245	3575	3575	3575	3575	32
680	20230918	093700	73449845	3575	3570	3575	3570	63
681	20230918	093600	73224920	3575	3575	3575	3575	15
682	20230918	093500	73171295	3575	3575	3575	3575	0
683	20230918	093400	73171295	3575	3575	3575	3575	10
684	20230918	093300	73135545	3575	3580	3580	3575	1476
685	20230918	093200	67853835	3575	3575	3575	3575	19
686	20230918	093100	67785910	3575	3575	3575	3575	324
687	20230918	093000	66627610	3570	3570	3575	3570	22
688	20230918	092900	66549065	3570	3570	3570	3570	46
689	20230918	092800	66384845	3570	3570	3570	3570	375
690	20230918	092700	65046095	3570	3570	3570	3570	1
691	20230918	092600	65042525	3565	3565	3565	3565	54
692	20230918	092500	64850015	3570	3570	3570	3570	1011
693	20230918	092400	61240745	3580	3575	3580	3575	1390
694	20230918	092300	56271490	3575	3575	3575	3575	120
695	20230918	092200	55842490	3580	3575	3580	3575	63
696	20230918	092100	55617260	3580	3575	3590	3575	451
697	20230918	092000	54004415	3575	3575	3575	3575	19
698	20230918	091900	53936490	3575	3580	3580	3575	70
699	20230918	091800	53685990	3580	3575	3580	3575	138
700	20230918	091700	53192140	3575	3580	3580	3575	624
701	20230918	091600	50958315	3580	3575	3580	3575	1405
702	20230918	091500	45928515	3575	3575	3580	3575	62
703	20230918	091400	45706860	3580	3580	3580	3580	2
704	20230918	091300	45699700	3575	3575	3575	3575	770
705	20230918	091200	42946950	3565	3565	3565	3565	20
706	20230918	091100	42875650	3565	3565	3565	3565	40
707	20230918	091000	42733050	3575	3575	3575	3575	11
708	20230918	090900	42693725	3565	3565	3565	3565	500
709	20230918	090800	40911225	3565	3570	3570	3565	1934
710	20230918	090700	34007350	3575	3575	3575	3575	33
711	20230918	090600	33889375	3570	3570	3570	3570	115
712	20230918	090500	33478825	3575	3575	3575	3575	0
713	20230918	090400	33478825	3575	3580	3580	3575	409
714	20230918	090300	32015435	3585	3585	3585	3585	150
715	20230918	090200	31477685	3580	3580	3580	3580	571
716	20230918	090100	29433505	3580	3580	3580	3580	7088
717	20230918	090000	4058465	3580	3605	3605	3580	1133