KissMeData/377740/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	204700	540911915	4980	4980	4980	4980	1758
3	20230920	204600	540911915	4980	4980	4980	4980	0
4	20230920	204500	540911915	4980	4980	4980	4980	0
5	20230920	204400	540911915	4980	4980	4980	4980	0
6	20230920	204300	540911915	4980	4980	4980	4980	0
7	20230920	204200	540911915	4980	4980	4980	4980	0
8	20230920	204100	540911915	4980	4980	4980	4980	0
9	20230920	204000	540911915	4980	4980	4980	4980	0
10	20230920	203900	540911915	4980	4980	4980	4980	0
11	20230920	203800	540911915	4980	4980	4980	4980	0
12	20230920	203700	540911915	4980	4980	4980	4980	0
13	20230920	203600	540911915	4980	4980	4980	4980	0
14	20230920	203500	540911915	4980	4980	4980	4980	0
15	20230920	203400	540911915	4980	4980	4980	4980	0
16	20230920	203300	540911915	4980	4980	4980	4980	0
17	20230920	203200	540911915	4980	4980	4980	4980	0
18	20230920	203100	540911915	4980	4980	4980	4980	0
19	20230920	203000	540911915	4980	4980	4980	4980	0
20	20230920	202900	540911915	4980	4980	4980	4980	0
21	20230920	202800	540911915	4980	4980	4980	4980	0
22	20230920	202700	540911915	4980	4980	4980	4980	0
23	20230920	202600	540911915	4980	4980	4980	4980	0
24	20230920	202500	540911915	4980	4980	4980	4980	0
25	20230920	202400	540911915	4980	4980	4980	4980	0
26	20230920	202300	540911915	4980	4980	4980	4980	0
27	20230920	202200	540911915	4980	4980	4980	4980	0
28	20230920	202100	540911915	4980	4980	4980	4980	0
29	20230920	202000	540911915	4980	4980	4980	4980	0
30	20230920	201900	540911915	4980	4980	4980	4980	0
31	20230920	201800	540911915	4980	4980	4980	4980	0
32	20230920	201700	540911915	4980	4980	4980	4980	1758
33	20230920	201600	540911915	4980	4980	4980	4980	0
34	20230920	201500	540911915	4980	4980	4980	4980	0
35	20230920	201400	540911915	4980	4980	4980	4980	0
36	20230920	201300	540911915	4980	4980	4980	4980	0
37	20230920	201200	540911915	4980	4980	4980	4980	0
38	20230920	201100	540911915	4980	4980	4980	4980	0
39	20230920	201000	540911915	4980	4980	4980	4980	0
40	20230920	200900	540911915	4980	4980	4980	4980	0
41	20230920	200800	540911915	4980	4980	4980	4980	0
42	20230920	200700	540911915	4980	4980	4980	4980	0
43	20230920	200600	540911915	4980	4980	4980	4980	0
44	20230920	200500	540911915	4980	4980	4980	4980	0
45	20230920	200400	540911915	4980	4980	4980	4980	0
46	20230920	200300	540911915	4980	4980	4980	4980	0
47	20230920	200200	540911915	4980	4980	4980	4980	0
48	20230920	200100	540911915	4980	4980	4980	4980	0
49	20230920	200000	540911915	4980	4980	4980	4980	0
50	20230920	195900	540911915	4980	4980	4980	4980	0
51	20230920	195800	540911915	4980	4980	4980	4980	0
52	20230920	195700	540911915	4980	4980	4980	4980	0
53	20230920	195600	540911915	4980	4980	4980	4980	0
54	20230920	195500	540911915	4980	4980	4980	4980	0
55	20230920	195400	540911915	4980	4980	4980	4980	0
56	20230920	195300	540911915	4980	4980	4980	4980	0
57	20230920	195200	540911915	4980	4980	4980	4980	0
58	20230920	195100	540911915	4980	4980	4980	4980	0
59	20230920	195000	540911915	4980	4980	4980	4980	0
60	20230920	194900	540911915	4980	4980	4980	4980	0
61	20230920	194800	540911915	4980	4980	4980	4980	0
62	20230920	194700	540911915	4980	4980	4980	4980	1758
63	20230920	194600	540911915	4980	4980	4980	4980	0
64	20230920	194500	540911915	4980	4980	4980	4980	0
65	20230920	194400	540911915	4980	4980	4980	4980	0
66	20230920	194300	540911915	4980	4980	4980	4980	0
67	20230920	194200	540911915	4980	4980	4980	4980	0
68	20230920	194100	540911915	4980	4980	4980	4980	0
69	20230920	194000	540911915	4980	4980	4980	4980	0
70	20230920	193900	540911915	4980	4980	4980	4980	0
71	20230920	193800	540911915	4980	4980	4980	4980	0
72	20230920	193700	540911915	4980	4980	4980	4980	0
73	20230920	193600	540911915	4980	4980	4980	4980	0
74	20230920	193500	540911915	4980	4980	4980	4980	0
75	20230920	193400	540911915	4980	4980	4980	4980	0
76	20230920	193300	540911915	4980	4980	4980	4980	0
77	20230920	193200	540911915	4980	4980	4980	4980	0
78	20230920	193100	540911915	4980	4980	4980	4980	0
79	20230920	193000	540911915	4980	4980	4980	4980	0
80	20230920	192900	540911915	4980	4980	4980	4980	0
81	20230920	192800	540911915	4980	4980	4980	4980	0
82	20230920	192700	540911915	4980	4980	4980	4980	0
83	20230920	192600	540911915	4980	4980	4980	4980	0
84	20230920	192500	540911915	4980	4980	4980	4980	0
85	20230920	192400	540911915	4980	4980	4980	4980	0
86	20230920	192300	540911915	4980	4980	4980	4980	0
87	20230920	192200	540911915	4980	4980	4980	4980	0
88	20230920	192100	540911915	4980	4980	4980	4980	0
89	20230920	192000	540911915	4980	4980	4980	4980	0
90	20230920	191900	540911915	4980	4980	4980	4980	0
91	20230920	191800	540911915	4980	4980	4980	4980	0
92	20230920	191700	540911915	4980	4980	4980	4980	1758
93	20230920	191600	540911915	4980	4980	4980	4980	0
94	20230920	191500	540911915	4980	4980	4980	4980	0
95	20230920	191400	540911915	4980	4980	4980	4980	0
96	20230920	191300	540911915	4980	4980	4980	4980	0
97	20230920	191200	540911915	4980	4980	4980	4980	0
98	20230920	191100	540911915	4980	4980	4980	4980	0
99	20230920	191000	540911915	4980	4980	4980	4980	0
100	20230920	190900	540911915	4980	4980	4980	4980	0
101	20230920	190800	540911915	4980	4980	4980	4980	0
102	20230920	190700	540911915	4980	4980	4980	4980	0
103	20230920	190600	540911915	4980	4980	4980	4980	0
104	20230920	190500	540911915	4980	4980	4980	4980	0
105	20230920	190400	540911915	4980	4980	4980	4980	0
106	20230920	190300	540911915	4980	4980	4980	4980	0
107	20230920	190200	540911915	4980	4980	4980	4980	0
108	20230920	190100	540911915	4980	4980	4980	4980	0
109	20230920	190000	540911915	4980	4980	4980	4980	0
110	20230920	185900	540911915	4980	4980	4980	4980	0
111	20230920	185800	540911915	4980	4980	4980	4980	0
112	20230920	185700	540911915	4980	4980	4980	4980	0
113	20230920	185600	540911915	4980	4980	4980	4980	0
114	20230920	185500	540911915	4980	4980	4980	4980	0
115	20230920	185400	540911915	4980	4980	4980	4980	0
116	20230920	185300	540911915	4980	4980	4980	4980	0
117	20230920	185200	540911915	4980	4980	4980	4980	0
118	20230920	185100	540911915	4980	4980	4980	4980	0
119	20230920	185000	540911915	4980	4980	4980	4980	0
120	20230920	184900	540911915	4980	4980	4980	4980	0
121	20230920	184800	540911915	4980	4980	4980	4980	0
122	20230920	184700	540911915	4980	4980	4980	4980	1758
123	20230920	184600	540911915	4980	4980	4980	4980	0
124	20230920	184500	540911915	4980	4980	4980	4980	0
125	20230920	184400	540911915	4980	4980	4980	4980	0
126	20230920	184300	540911915	4980	4980	4980	4980	0
127	20230920	184200	540911915	4980	4980	4980	4980	0
128	20230920	184100	540911915	4980	4980	4980	4980	0
129	20230920	184000	540911915	4980	4980	4980	4980	0
130	20230920	183900	540911915	4980	4980	4980	4980	0
131	20230920	183800	540911915	4980	4980	4980	4980	0
132	20230920	183700	540911915	4980	4980	4980	4980	0
133	20230920	183600	540911915	4980	4980	4980	4980	0
134	20230920	183500	540911915	4980	4980	4980	4980	0
135	20230920	183400	540911915	4980	4980	4980	4980	0
136	20230920	183300	540911915	4980	4980	4980	4980	0
137	20230920	183200	540911915	4980	4980	4980	4980	0
138	20230920	183100	540911915	4980	4980	4980	4980	0
139	20230920	183000	540911915	4980	4980	4980	4980	0
140	20230920	182900	540911915	4980	4980	4980	4980	0
141	20230920	182800	540911915	4980	4980	4980	4980	0
142	20230920	182700	540911915	4980	4980	4980	4980	0
143	20230920	182600	540911915	4980	4980	4980	4980	0
144	20230920	182500	540911915	4980	4980	4980	4980	0
145	20230920	182400	540911915	4980	4980	4980	4980	0
146	20230920	182300	540911915	4980	4980	4980	4980	0
147	20230920	182200	540911915	4980	4980	4980	4980	0
148	20230920	182100	540911915	4980	4980	4980	4980	0
149	20230920	182000	540911915	4980	4980	4980	4980	0
150	20230920	181900	540911915	4980	4980	4980	4980	0
151	20230920	181800	540911915	4980	4980	4980	4980	0
152	20230920	181700	540911915	4980	4980	4980	4980	1758
153	20230920	181600	540911915	4980	4980	4980	4980	0
154	20230920	181500	540911915	4980	4980	4980	4980	0
155	20230920	181400	540911915	4980	4980	4980	4980	0
156	20230920	181300	540911915	4980	4980	4980	4980	0
157	20230920	181200	540911915	4980	4980	4980	4980	0
158	20230920	181100	540911915	4980	4980	4980	4980	0
159	20230920	181000	540911915	4980	4980	4980	4980	0
160	20230920	180900	540911915	4980	4980	4980	4980	0
161	20230920	180800	540911915	4980	4980	4980	4980	0
162	20230920	180700	540911915	4980	4980	4980	4980	0
163	20230920	180600	540911915	4980	4980	4980	4980	0
164	20230920	180500	540911915	4980	4980	4980	4980	0
165	20230920	180400	540911915	4980	4980	4980	4980	0
166	20230920	180300	540911915	4980	4980	4980	4980	0
167	20230920	180200	540911915	4980	4980	4980	4980	0
168	20230920	180100	540911915	4980	4980	4980	4980	0
169	20230920	180000	540911915	4980	4980	4980	4980	0
170	20230920	175900	540911915	4980	4980	4980	4980	0
171	20230920	175800	540911915	4980	4980	4980	4980	0
172	20230920	175700	540911915	4980	4980	4980	4980	0
173	20230920	175600	540911915	4980	4980	4980	4980	0
174	20230920	175500	540911915	4980	4980	4980	4980	0
175	20230920	175400	540911915	4980	4980	4980	4980	0
176	20230920	175300	540911915	4980	4980	4980	4980	0
177	20230920	175200	540911915	4980	4980	4980	4980	0
178	20230920	175100	540911915	4980	4980	4980	4980	0
179	20230920	175000	540911915	4980	4980	4980	4980	0
180	20230920	174900	540911915	4980	4980	4980	4980	0
181	20230920	174800	540911915	4980	4980	4980	4980	0
182	20230920	174700	540911915	4980	4980	4980	4980	1758
183	20230920	174600	540911915	4980	4980	4980	4980	0
184	20230920	174500	540911915	4980	4980	4980	4980	0
185	20230920	174400	540911915	4980	4980	4980	4980	0
186	20230920	174300	540911915	4980	4980	4980	4980	0
187	20230920	174200	540911915	4980	4980	4980	4980	0
188	20230920	174100	540911915	4980	4980	4980	4980	0
189	20230920	174000	540911915	4980	4980	4980	4980	0
190	20230920	173900	540911915	4980	4980	4980	4980	0
191	20230920	173800	540911915	4980	4980	4980	4980	0
192	20230920	173700	540911915	4980	4980	4980	4980	0
193	20230920	173600	540911915	4980	4980	4980	4980	0
194	20230920	173500	540911915	4980	4980	4980	4980	0
195	20230920	173400	540911915	4980	4980	4980	4980	0
196	20230920	173300	540911915	4980	4980	4980	4980	0
197	20230920	173200	540911915	4980	4980	4980	4980	0
198	20230920	173100	540911915	4980	4980	4980	4980	0
199	20230920	173000	540911915	4980	4980	4980	4980	0
200	20230920	172900	540911915	4980	4980	4980	4980	0
201	20230920	172800	540911915	4980	4980	4980	4980	0
202	20230920	172700	540911915	4980	4980	4980	4980	0
203	20230920	172600	540911915	4980	4980	4980	4980	0
204	20230920	172500	540911915	4980	4980	4980	4980	0
205	20230920	172400	540911915	4980	4980	4980	4980	0
206	20230920	172300	540911915	4980	4980	4980	4980	0
207	20230920	172200	540911915	4980	4980	4980	4980	0
208	20230920	172100	540911915	4980	4980	4980	4980	0
209	20230920	172000	540911915	4980	4980	4980	4980	0
210	20230920	171900	540911915	4980	4980	4980	4980	0
211	20230920	171800	540911915	4980	4980	4980	4980	0
212	20230920	171700	540911915	4980	4980	4980	4980	1758
213	20230920	171600	540911915	4980	4980	4980	4980	0
214	20230920	171500	540911915	4980	4980	4980	4980	0
215	20230920	171400	540911915	4980	4980	4980	4980	0
216	20230920	171300	540911915	4980	4980	4980	4980	0
217	20230920	171200	540911915	4980	4980	4980	4980	0
218	20230920	171100	540911915	4980	4980	4980	4980	0
219	20230920	171000	540911915	4980	4980	4980	4980	0
220	20230920	170900	540911915	4980	4980	4980	4980	0
221	20230920	170800	540911915	4980	4980	4980	4980	0
222	20230920	170700	540911915	4980	4980	4980	4980	0
223	20230920	170600	540911915	4980	4980	4980	4980	0
224	20230920	170500	540911915	4980	4980	4980	4980	0
225	20230920	170400	540911915	4980	4980	4980	4980	0
226	20230920	170300	540911915	4980	4980	4980	4980	0
227	20230920	170200	540911915	4980	4980	4980	4980	0
228	20230920	170100	540911915	4980	4980	4980	4980	0
229	20230920	170000	540911915	4980	4980	4980	4980	0
230	20230920	165900	540911915	4980	4980	4980	4980	0
231	20230920	165800	540911915	4980	4980	4980	4980	0
232	20230920	165700	540911915	4980	4980	4980	4980	0
233	20230920	165600	540911915	4980	4980	4980	4980	0
234	20230920	165500	540911915	4980	4980	4980	4980	0
235	20230920	165400	540911915	4980	4980	4980	4980	0
236	20230920	165300	540911915	4980	4980	4980	4980	0
237	20230920	165200	540911915	4980	4980	4980	4980	0
238	20230920	165100	540911915	4980	4980	4980	4980	0
239	20230920	165000	540911915	4980	4980	4980	4980	0
240	20230920	164900	540911915	4980	4980	4980	4980	0
241	20230920	164800	540911915	4980	4980	4980	4980	0
242	20230920	164700	540911915	4980	4980	4980	4980	1758
243	20230920	164600	540911915	4980	4980	4980	4980	0
244	20230920	164500	540911915	4980	4980	4980	4980	0
245	20230920	164400	540911915	4980	4980	4980	4980	0
246	20230920	164300	540911915	4980	4980	4980	4980	0
247	20230920	164200	540911915	4980	4980	4980	4980	0
248	20230920	164100	540911915	4980	4980	4980	4980	0
249	20230920	164000	540911915	4980	4980	4980	4980	0
250	20230920	163900	540911915	4980	4980	4980	4980	0
251	20230920	163800	540911915	4980	4980	4980	4980	0
252	20230920	163700	540911915	4980	4980	4980	4980	0
253	20230920	163600	540911915	4980	4980	4980	4980	0
254	20230920	163500	540911915	4980	4980	4980	4980	0
255	20230920	163400	540911915	4980	4980	4980	4980	0
256	20230920	163300	540911915	4980	4980	4980	4980	0
257	20230920	163200	540911915	4980	4980	4980	4980	0
258	20230920	163100	540911915	4980	4980	4980	4980	0
259	20230920	163000	540911915	4980	4980	4980	4980	0
260	20230920	162900	540911915	4980	4980	4980	4980	0
261	20230920	162800	540911915	4980	4980	4980	4980	0
262	20230920	162700	540911915	4980	4980	4980	4980	0
263	20230920	162600	540911915	4980	4980	4980	4980	0
264	20230920	162500	540911915	4980	4980	4980	4980	0
265	20230920	162400	540911915	4980	4980	4980	4980	0
266	20230920	162300	540911915	4980	4980	4980	4980	0
267	20230920	162200	540911915	4980	4980	4980	4980	0
268	20230920	162100	540911915	4980	4980	4980	4980	0
269	20230920	162000	540911915	4980	4980	4980	4980	0
270	20230920	161900	540911915	4980	4980	4980	4980	0
271	20230920	161800	540911915	4980	4980	4980	4980	0
272	20230920	161700	540911915	4980	4980	4980	4980	1758
273	20230920	161600	540911915	4980	4980	4980	4980	0
274	20230920	161500	540911915	4980	4980	4980	4980	0
275	20230920	161400	540911915	4980	4980	4980	4980	0
276	20230920	161300	540911915	4980	4980	4980	4980	0
277	20230920	161200	540911915	4980	4980	4980	4980	0
278	20230920	161100	540911915	4980	4980	4980	4980	0
279	20230920	161000	540911915	4980	4980	4980	4980	0
280	20230920	160900	540911915	4980	4980	4980	4980	0
281	20230920	160800	540911915	4980	4980	4980	4980	0
282	20230920	160700	540911915	4980	4980	4980	4980	0
283	20230920	160600	540911915	4980	4980	4980	4980	0
284	20230920	160500	540911915	4980	4980	4980	4980	0
285	20230920	160400	540911915	4980	4980	4980	4980	0
286	20230920	160300	540911915	4980	4980	4980	4980	0
287	20230920	160200	540911915	4980	4980	4980	4980	0
288	20230920	160100	540911915	4980	4980	4980	4980	0
289	20230920	160000	540911915	4980	4980	4980	4980	0
290	20230920	155900	540911915	4980	4980	4980	4980	0
291	20230920	155800	540911915	4980	4980	4980	4980	0
292	20230920	155700	540911915	4980	4980	4980	4980	0
293	20230920	155600	540911915	4980	4980	4980	4980	0
294	20230920	155500	540911915	4980	4980	4980	4980	0
295	20230920	155400	540911915	4980	4980	4980	4980	0
296	20230920	155300	540911915	4980	4980	4980	4980	0
297	20230920	155200	540911915	4980	4980	4980	4980	0
298	20230920	155100	540911915	4980	4980	4980	4980	0
299	20230920	155000	540911915	4980	4980	4980	4980	0
300	20230920	154900	540911915	4980	4980	4980	4980	0
301	20230920	154800	540911915	4980	4980	4980	4980	0
302	20230920	154700	540911915	4980	4980	4980	4980	1758
303	20230920	154600	540911915	4980	4980	4980	4980	0
304	20230920	154500	540911915	4980	4980	4980	4980	0
305	20230920	154400	540911915	4980	4980	4980	4980	0
306	20230920	154300	540911915	4980	4980	4980	4980	0
307	20230920	154200	540911915	4980	4980	4980	4980	0
308	20230920	154100	540911915	4980	4980	4980	4980	0
309	20230920	154000	540911915	4980	4980	4980	4980	0
310	20230920	153900	540911915	4980	4980	4980	4980	0
311	20230920	153800	540911915	4980	4980	4980	4980	0
312	20230920	153700	540911915	4980	4980	4980	4980	0
313	20230920	153600	540911915	4980	4980	4980	4980	0
314	20230920	153500	540911915	4980	4980	4980	4980	0
315	20230920	153400	540911915	4980	4980	4980	4980	0
316	20230920	153300	540911915	4980	4980	4980	4980	0
317	20230920	153200	540911915	4980	4980	4980	4980	0
318	20230920	153100	540911915	4980	4980	4980	4980	0
319	20230920	153000	540911915	4980	4980	4980	4980	1758
320	20230920	152900	532157075	4975	4975	4975	4975	0
321	20230920	152800	532157075	4975	4975	4975	4975	0
322	20230920	152700	532157075	4975	4975	4975	4975	0
323	20230920	152600	532157075	4975	4975	4975	4975	0
324	20230920	152500	532157075	4975	4975	4975	4975	0
325	20230920	152400	532157075	4975	4975	4975	4975	0
326	20230920	152300	532157075	4975	4975	4975	4975	0
327	20230920	152200	532157075	4975	4975	4975	4975	0
328	20230920	152100	532157075	4975	4975	4975	4975	0
329	20230920	152000	532157075	4975	4975	4975	4975	0
330	20230920	151900	532157075	4975	4980	4980	4975	447
331	20230920	151800	529932390	4980	5000	5000	4980	264
332	20230920	151700	528612990	5000	4980	5000	4980	205
333	20230920	151600	527588560	5000	4975	5000	4970	658
334	20230920	151500	524306535	4975	4975	4975	4975	40
335	20230920	151400	524107535	4975	4980	5000	4975	541
336	20230920	151300	521406205	4975	4995	4995	4975	179
337	20230920	151200	520514120	5000	5000	5000	4995	426
338	20230920	151100	518384175	5000	4995	5000	4990	2660
339	20230920	151000	505086365	5000	4965	5000	4965	1559
340	20230920	150900	497300005	4965	4960	4965	4955	490
341	20230920	150800	494868800	4960	4950	4960	4950	494
342	20230920	150700	492419880	4950	4945	4950	4945	1473
343	20230920	150600	485130180	4945	4945	4945	4945	31
344	20230920	150500	484976885	4945	4945	4945	4945	88
345	20230920	150400	484541725	4945	4935	4945	4935	593
346	20230920	150300	481613840	4950	4945	4950	4945	980
347	20230920	150200	476763795	4945	4945	4955	4945	211
348	20230920	150100	475719240	4945	4940	4950	4940	409
349	20230920	150000	473697195	4935	4930	4940	4930	132
350	20230920	145900	473046015	4930	4925	4930	4925	354
351	20230920	145800	471302130	4930	4930	4930	4930	21
352	20230920	145700	471198600	4930	4940	4940	4930	196
353	20230920	145600	470230425	4945	4945	4945	4945	45
354	20230920	145500	470007900	4945	4935	4945	4935	218
355	20230920	145400	468930165	4940	4935	4940	4935	1222
356	20230920	145300	462893540	4940	4930	4940	4930	838
357	20230920	145200	458757000	4935	4920	4935	4920	402
358	20230920	145100	456775690	4920	4915	4920	4915	196
359	20230920	145000	455811555	4915	4910	4915	4910	87
360	20230920	144900	455384005	4910	4915	4915	4910	121
361	20230920	144800	454789420	4915	4910	4915	4910	334
362	20230920	144700	453147860	4910	4910	4915	4910	157
363	20230920	144600	452376890	4910	4910	4910	4910	31
364	20230920	144500	452224680	4910	4910	4910	4910	38
365	20230920	144400	452038100	4910	4915	4915	4910	157
366	20230920	144300	451266600	4915	4910	4925	4910	312
367	20230920	144200	449732810	4910	4910	4910	4910	242
368	20230920	144100	448544590	4910	4915	4915	4910	235
369	20230920	144000	447389650	4915	4915	4920	4915	243
370	20230920	143900	446195110	4915	4910	4915	4910	274
371	20230920	143800	444848805	4915	4910	4915	4910	37
372	20230920	143700	444667105	4910	4915	4915	4910	147
373	20230920	143600	443944785	4910	4915	4915	4910	189
374	20230920	143500	443016790	4910	4915	4915	4910	139
375	20230920	143400	442333785	4910	4910	4910	4910	167
376	20230920	143300	441513815	4910	4910	4910	4910	47
377	20230920	143200	441283045	4910	4910	4910	4910	31
378	20230920	143100	441130835	4910	4910	4910	4910	36
379	20230920	143000	440954075	4915	4910	4915	4910	34
380	20230920	142900	440787125	4910	4910	4915	4910	488
381	20230920	142800	438389520	4910	4910	4910	4910	31
382	20230920	142700	438237310	4910	4910	4910	4910	36
383	20230920	142600	438060550	4915	4920	4920	4915	166
384	20230920	142500	437244560	4915	4915	4915	4915	53
385	20230920	142400	436984065	4915	4915	4920	4915	47
386	20230920	142300	436753035	4915	4915	4915	4915	37
387	20230920	142200	436571180	4915	4915	4915	4910	265
388	20230920	142100	435268755	4910	4910	4910	4910	127
389	20230920	142000	434645185	4910	4910	4910	4910	125
390	20230920	141900	434031435	4910	4910	4910	4910	37
391	20230920	141800	433849765	4910	4915	4915	4910	195
392	20230920	141700	432891975	4910	4910	4910	4910	36
393	20230920	141600	432715215	4910	4910	4915	4910	143
394	20230920	141500	432013045	4910	4910	4910	4910	37
395	20230920	141400	431831375	4910	4910	4910	4910	32
396	20230920	141300	431674255	4910	4910	4910	4910	82
397	20230920	141200	431271635	4910	4910	4910	4910	31
398	20230920	141100	431119425	4910	4910	4910	4910	37
399	20230920	141000	430937755	4910	4910	4910	4910	32
400	20230920	140900	430780635	4915	4910	4915	4910	49
401	20230920	140800	430539930	4910	4915	4915	4910	1165
402	20230920	140700	424814060	4915	4915	4920	4915	114
403	20230920	140600	424253420	4915	4910	4915	4910	230
404	20230920	140500	423123130	4915	4910	4915	4910	127
405	20230920	140400	422499055	4910	4910	4910	4910	31
406	20230920	140300	422346845	4910	4915	4915	4910	24
407	20230920	140200	422228965	4925	4910	4925	4910	311
408	20230920	140100	420700345	4910	4910	4910	4910	88
409	20230920	140000	420268265	4915	4910	4915	4910	88
410	20230920	135900	419836175	4910	4915	4920	4910	344
411	20230920	135800	418145490	4915	4915	4915	4915	180
412	20230920	135700	417260790	4915	4915	4915	4915	267
413	20230920	135600	415948485	4915	4915	4915	4915	32
414	20230920	135500	415791205	4920	4915	4920	4915	153
415	20230920	135400	415039105	4915	4915	4915	4915	31
416	20230920	135300	414886740	4915	4915	4915	4915	131
417	20230920	135200	414242875	4915	4915	4915	4915	31
418	20230920	135100	414090510	4915	4915	4920	4915	56
419	20230920	135000	413815170	4915	4915	4920	4915	43
420	20230920	134900	413603775	4915	4915	4915	4910	47
421	20230920	134800	413372850	4920	4915	4920	4910	318
422	20230920	134700	411809925	4910	4910	4915	4910	136
423	20230920	134600	411141665	4910	4915	4915	4910	924
424	20230920	134500	406604540	4920	4910	4920	4910	539
425	20230920	134400	403956360	4910	4915	4915	4910	313
426	20230920	134300	402418875	4915	4920	4920	4915	2215
427	20230920	134200	391527730	4920	4920	4920	4920	95
428	20230920	134100	391060330	4920	4925	4925	4920	219
429	20230920	134000	389982140	4930	4930	4930	4930	10
430	20230920	133900	389932840	4920	4920	4920	4920	54
431	20230920	133800	389667160	4920	4920	4920	4920	49
432	20230920	133700	389426080	4920	4920	4920	4920	98
433	20230920	133600	388943920	4920	4920	4920	4920	138
434	20230920	133500	388264960	4920	4920	4920	4920	46
435	20230920	133400	388038640	4920	4920	4930	4920	147
436	20230920	133300	387315360	4930	4930	4930	4930	40
437	20230920	133200	387118160	4930	4920	4930	4920	48
438	20230920	133100	386881990	4920	4920	4920	4920	97
439	20230920	133000	386404750	4920	4925	4925	4920	82
440	20230920	132900	386001160	4925	4920	4925	4920	52
441	20230920	132800	385745315	4925	4930	4930	4925	5617
442	20230920	132700	358057700	4930	4930	4930	4930	48
443	20230920	132600	357821060	4930	4930	4930	4930	50
444	20230920	132500	357574560	4930	4930	4930	4930	0
445	20230920	132400	357574560	4930	4935	4935	4930	111
446	20230920	132300	357027015	4930	4930	4930	4930	217
447	20230920	132200	355957205	4930	4930	4930	4930	142
448	20230920	132100	355257145	4930	4930	4935	4930	409
449	20230920	132000	353240725	4930	4930	4930	4930	0
450	20230920	131900	353240725	4930	4930	4930	4930	1053
451	20230920	131800	348049435	4930	4930	4930	4930	0
452	20230920	131700	348049435	4930	4930	4930	4930	0
453	20230920	131600	348049435	4930	4935	4935	4930	16
454	20230920	131500	347970500	4935	4935	4935	4935	51
455	20230920	131400	347718815	4935	4935	4935	4935	556
456	20230920	131300	344974955	4935	4935	4935	4930	693
457	20230920	131200	341555255	4940	4935	4940	4930	80
458	20230920	131100	341160445	4935	4930	4935	4930	168
459	20230920	131000	340331845	4935	4935	4935	4935	5
460	20230920	130900	340307170	4935	4935	4935	4935	0
461	20230920	130800	340307170	4935	4935	4935	4930	140
462	20230920	130700	339616750	4930	4930	4930	4930	0
463	20230920	130600	339616750	4930	4935	4935	4930	305
464	20230920	130500	338111795	4935	4935	4935	4935	18
465	20230920	130400	338022965	4940	4935	4940	4935	38
466	20230920	130300	337835335	4935	4935	4935	4935	143
467	20230920	130200	337129630	4940	4940	4940	4940	5
468	20230920	130100	337104930	4940	4940	4940	4940	0
469	20230920	130000	337104930	4940	4940	4940	4940	0
470	20230920	125900	337104930	4940	4940	4940	4940	0
471	20230920	125800	337104930	4940	4940	4940	4940	576
472	20230920	125700	334259490	4940	4940	4940	4940	24
473	20230920	125600	334140930	4940	4940	4940	4940	10
474	20230920	125500	334091530	4940	4940	4940	4940	5
475	20230920	125400	334066830	4930	4930	4930	4930	0
476	20230920	125300	334066830	4930	4930	4930	4930	9
477	20230920	125200	334022460	4930	4930	4930	4930	100
478	20230920	125100	333529460	4930	4930	4930	4930	93
479	20230920	125000	333070970	4930	4930	4930	4930	1100
480	20230920	124900	327647970	4930	4935	4935	4930	2368
481	20230920	124800	315973680	4935	4935	4935	4935	0
482	20230920	124700	315973680	4935	4935	4945	4930	1310
483	20230920	124600	309515075	4940	4940	4940	4940	25
484	20230920	124500	309391575	4940	4940	4940	4940	94
485	20230920	124400	308927215	4940	4940	4940	4940	17
486	20230920	124300	308843235	4940	4940	4940	4940	173
487	20230920	124200	307988615	4940	4940	4940	4940	70
488	20230920	124100	307642815	4935	4935	4935	4935	32
489	20230920	124000	307484895	4935	4935	4935	4935	0
490	20230920	123900	307484895	4935	4935	4935	4935	164
491	20230920	123800	306675555	4930	4930	4930	4930	1
492	20230920	123700	306670625	4935	4935	4935	4935	5
493	20230920	123600	306645950	4935	4935	4935	4935	4
494	20230920	123500	306626210	4935	4935	4935	4935	4
495	20230920	123400	306606470	4935	4935	4935	4935	99
496	20230920	123300	306117905	4935	4925	4935	4925	250
497	20230920	123200	304885115	4930	4930	4930	4930	0
498	20230920	123100	304885115	4930	4930	4930	4930	96
499	20230920	123000	304411835	4935	4935	4935	4935	0
500	20230920	122900	304411835	4935	4935	4935	4935	0
501	20230920	122800	304411835	4935	4935	4935	4935	1
502	20230920	122700	304406900	4930	4930	4930	4930	0
503	20230920	122600	304406900	4930	4930	4930	4930	0
504	20230920	122500	304406900	4930	4930	4930	4930	0
505	20230920	122400	304406900	4930	4930	4930	4930	0
506	20230920	122300	304406900	4930	4930	4930	4930	72
507	20230920	122200	304051940	4930	4930	4930	4930	502
508	20230920	122100	301577080	4925	4925	4925	4925	1
509	20230920	122000	301572155	4930	4930	4930	4930	451
510	20230920	121900	299348725	4925	4925	4925	4925	93
511	20230920	121800	298890700	4930	4930	4930	4930	0
512	20230920	121700	298890700	4930	4930	4930	4930	50
513	20230920	121600	298644200	4930	4930	4930	4925	826
514	20230920	121500	294572495	4925	4925	4925	4925	0
515	20230920	121400	294572495	4925	4925	4925	4925	93
516	20230920	121300	294114470	4930	4925	4930	4925	149
517	20230920	121200	293380355	4930	4930	4930	4930	203
518	20230920	121100	292379565	4925	4930	4930	4925	224
519	20230920	121000	291275380	4930	4930	4930	4930	0
520	20230920	120900	291275380	4930	4930	4930	4930	0
521	20230920	120800	291275380	4930	4930	4930	4930	0
522	20230920	120700	291275380	4930	4930	4930	4930	3
523	20230920	120600	291260590	4930	4930	4930	4930	208
524	20230920	120500	290235150	4930	4925	4930	4925	828
525	20230920	120400	286153605	4925	4925	4925	4925	46
526	20230920	120300	285927055	4925	4925	4925	4925	98
527	20230920	120200	285444405	4930	4930	4930	4930	0
528	20230920	120100	285444405	4930	4930	4930	4930	15
529	20230920	120000	285370455	4930	4930	4930	4930	0
530	20230920	115900	285370455	4930	4930	4930	4930	50
531	20230920	115800	285123955	4930	4930	4930	4930	30
532	20230920	115700	284976055	4925	4925	4925	4925	0
533	20230920	115600	284976055	4925	4925	4925	4925	0
534	20230920	115500	284976055	4925	4925	4925	4925	0
535	20230920	115400	284976055	4925	4925	4925	4925	101
536	20230920	115300	284478630	4925	4925	4925	4925	184
537	20230920	115200	283572430	4925	4925	4925	4925	0
538	20230920	115100	283572430	4925	4925	4925	4925	0
539	20230920	115000	283572430	4925	4925	4925	4925	93
540	20230920	114900	283114405	4930	4930	4930	4930	38
541	20230920	114800	282927065	4930	4930	4930	4930	20
542	20230920	114700	282828465	4930	4930	4930	4930	129
543	20230920	114600	282192495	4930	4930	4930	4930	101
544	20230920	114500	281694565	4935	4940	4940	4935	66
545	20230920	114400	281368550	4940	4940	4940	4940	0
546	20230920	114300	281368550	4940	4940	4940	4940	67
547	20230920	114200	281037570	4940	4940	4940	4940	0
548	20230920	114100	281037570	4940	4940	4940	4940	27
549	20230920	114000	280904190	4930	4930	4930	4930	0
550	20230920	113900	280904190	4930	4930	4930	4930	0
551	20230920	113800	280904190	4930	4930	4930	4930	0
552	20230920	113700	280904190	4930	4930	4930	4930	180
553	20230920	113600	280016790	4930	4930	4930	4930	110
554	20230920	113500	279474490	4940	4940	4940	4940	3
555	20230920	113400	279459670	4925	4925	4925	4925	0
556	20230920	113300	279459670	4925	4925	4925	4925	0
557	20230920	113200	279459670	4925	4925	4925	4925	0
558	20230920	113100	279459670	4925	4925	4925	4925	0
559	20230920	113000	279459670	4925	4925	4925	4925	0
560	20230920	112900	279459670	4925	4925	4925	4925	0
561	20230920	112800	279459670	4925	4925	4925	4925	0
562	20230920	112700	279459670	4925	4925	4925	4925	429
563	20230920	112600	277346845	4925	4920	4925	4920	1207
564	20230920	112500	271406180	4920	4940	4940	4920	5570
565	20230920	112400	243969915	4940	4940	4940	4940	2020
566	20230920	112300	233991115	4940	4945	4945	4940	598
567	20230920	112200	231035125	4945	4945	4945	4945	92
568	20230920	112100	230580185	4945	4945	4945	4945	0
569	20230920	112000	230580185	4945	4945	4945	4945	91
570	20230920	111900	230130190	4940	4940	4940	4940	0
571	20230920	111800	230130190	4940	4940	4940	4940	0
572	20230920	111700	230130190	4940	4940	4940	4940	90
573	20230920	111600	229685590	4940	4940	4940	4940	0
574	20230920	111500	229685590	4940	4940	4940	4940	93
575	20230920	111400	229226170	4945	4945	4945	4945	0
576	20230920	111300	229226170	4945	4945	4945	4945	629
577	20230920	111200	226115765	4945	4945	4950	4945	106
578	20230920	111100	225591585	4945	4945	4945	4945	0
579	20230920	111000	225591585	4945	4945	4945	4945	90
580	20230920	110900	225146535	4950	4950	4950	4950	0
581	20230920	110800	225146535	4950	4950	4950	4950	0
582	20230920	110700	225146535	4950	4950	4950	4950	0
583	20230920	110600	225146535	4950	4950	4950	4950	145
584	20230920	110500	224428785	4950	4950	4950	4945	257
585	20230920	110400	223157115	4945	4945	4945	4945	0
586	20230920	110300	223157115	4945	4945	4945	4945	94
587	20230920	110200	222692285	4950	4950	4950	4950	0
588	20230920	110100	222692285	4950	4950	4950	4950	17
589	20230920	110000	222608135	4950	4950	4950	4950	27
590	20230920	105900	222474485	4950	4945	4950	4945	276
591	20230920	105800	221108940	4945	4945	4945	4945	600
592	20230920	105700	218141940	4945	4950	4950	4945	143
593	20230920	105600	217434575	4955	4955	4955	4955	0
594	20230920	105500	217434575	4955	4955	4955	4955	0
595	20230920	105400	217434575	4955	4955	4955	4955	10
596	20230920	105300	217385025	4950	4950	4950	4950	300
597	20230920	105200	215900025	4950	4950	4950	4950	97
598	20230920	105100	215419875	4950	4950	4950	4950	0
599	20230920	105000	215419875	4950	4955	4955	4950	154
600	20230920	104900	214657500	4955	4955	4955	4955	0
601	20230920	104800	214657500	4955	4955	4955	4955	95
602	20230920	104700	214186775	4970	4970	4970	4970	0
603	20230920	104600	214186775	4970	4970	4970	4970	100
604	20230920	104500	213689775	4970	4970	4970	4970	1
605	20230920	104400	213684805	4955	4955	4955	4955	92
606	20230920	104300	213228945	4955	4955	4955	4955	0
607	20230920	104200	213228945	4955	4955	4955	4955	0
608	20230920	104100	213228945	4955	4955	4955	4955	0
609	20230920	104000	213228945	4955	4955	4955	4955	171
610	20230920	103900	212381640	4975	4975	4975	4975	5
611	20230920	103800	212356765	4990	4990	4990	4990	0
612	20230920	103700	212356765	4990	4990	4990	4990	0
613	20230920	103600	212356765	4990	4990	4990	4990	1
614	20230920	103500	212351775	4990	4990	4990	4990	50
615	20230920	103400	212102275	4970	4960	4990	4960	741
616	20230920	103300	208419830	4960	4960	4960	4960	83
617	20230920	103200	208008150	4960	4960	4960	4960	9
618	20230920	103100	207963510	4965	4965	4965	4965	150
619	20230920	103000	207218760	4960	4960	4960	4960	78
620	20230920	102900	206831880	4960	4960	4960	4960	0
621	20230920	102800	206831880	4960	4960	4960	4960	0
622	20230920	102700	206831880	4960	4960	4960	4960	0
623	20230920	102600	206831880	4960	4960	4960	4960	110
624	20230920	102500	206286280	4955	4955	4955	4955	0
625	20230920	102400	206286280	4955	4950	4960	4950	102
626	20230920	102300	205781365	4945	4945	4945	4945	2
627	20230920	102200	205771475	4945	4950	4950	4945	245
628	20230920	102100	204559625	4950	4950	4950	4950	0
629	20230920	102000	204559625	4950	4950	4950	4945	253
630	20230920	101900	203307755	4950	4940	4950	4940	297
631	20230920	101800	201839575	4945	4940	4945	4940	164
632	20230920	101700	201028860	4940	4940	4940	4940	495
633	20230920	101600	198583560	4945	4945	4950	4945	682
634	20230920	101500	195211065	4950	4945	4950	4945	510
635	20230920	101400	192689105	4945	4950	4950	4945	26
636	20230920	101300	192560455	4950	4950	4950	4950	101
637	20230920	101200	192060505	4950	4955	4955	4950	3883
638	20230920	101100	172839440	4955	4955	4955	4955	0
639	20230920	101000	172839440	4955	4955	4955	4955	626
640	20230920	100900	169737610	4955	4955	4955	4955	248
641	20230920	100800	168508770	4955	4955	4955	4955	93
642	20230920	100700	168047955	4960	4955	4960	4955	83
643	20230920	100600	167636540	4960	4955	4960	4955	186
644	20230920	100500	166714905	4960	4960	4960	4960	0
645	20230920	100400	166714905	4960	4960	4960	4960	455
646	20230920	100300	164458105	4965	4965	4965	4965	39
647	20230920	100200	164264470	4970	4970	4970	4970	2
648	20230920	100100	164254530	4960	4965	4970	4960	59
649	20230920	100000	163961525	4965	4965	4965	4965	4
650	20230920	095900	163941665	4965	4960	4965	4955	7088
651	20230920	095800	128785180	4965	4965	4965	4965	2
652	20230920	095700	128775250	4960	4960	4960	4960	63
653	20230920	095600	128462770	4965	4965	4965	4965	137
654	20230920	095500	127782565	4965	4965	4965	4965	578
655	20230920	095400	124912795	4965	4970	4970	4965	1680
656	20230920	095300	116571195	4965	4965	4965	4965	616
657	20230920	095200	113512755	4970	4970	4970	4970	8
658	20230920	095100	113472995	4965	4965	4965	4965	0
659	20230920	095000	113472995	4965	4965	4965	4965	0
660	20230920	094900	113472995	4965	4965	4965	4965	0
661	20230920	094800	113472995	4965	4965	4965	4965	0
662	20230920	094700	113472995	4965	4965	4965	4965	0
663	20230920	094600	113472995	4965	4970	4970	4965	1735
664	20230920	094500	104857820	4970	4975	4975	4970	991
665	20230920	094400	99930715	4975	4985	4985	4975	156
666	20230920	094300	99154605	4990	4990	4990	4990	2
667	20230920	094200	99144625	4990	4980	4990	4975	358
668	20230920	094100	97361020	4995	4995	4995	4995	4
669	20230920	094000	97341040	4995	4995	4995	4995	0
670	20230920	093900	97341040	4995	4990	4995	4990	12
671	20230920	093800	97281150	4995	4995	4995	4970	34
672	20230920	093700	97111345	4995	4990	4995	4990	8
673	20230920	093600	97071390	4970	4970	4970	4970	336
674	20230920	093500	95401470	4990	4965	4990	4965	2
675	20230920	093400	95391515	4965	4990	4990	4965	819
676	20230920	093300	91324840	4970	4970	4975	4970	254
677	20230920	093200	90062385	4965	4970	4970	4965	1009
678	20230920	093100	85052685	4970	4970	4970	4970	635
679	20230920	093000	81896735	4970	4970	4970	4970	0
680	20230920	092900	81896735	4970	4970	4970	4970	110
681	20230920	092800	81350035	4970	4970	4970	4970	324
682	20230920	092700	79739755	4965	4965	4970	4965	537
683	20230920	092600	77073175	4970	4975	4975	4970	1897
684	20230920	092500	67642665	4975	4975	4975	4975	91
685	20230920	092400	67189940	4980	4990	4990	4980	183
686	20230920	092300	66278580	5010	5010	5010	5010	0
687	20230920	092200	66278580	5010	5010	5010	5010	0
688	20230920	092100	66278580	5010	5010	5010	5010	4
689	20230920	092000	66258540	5020	4990	5020	4970	1660
690	20230920	091900	57951450	4990	4985	4990	4965	3482
691	20230920	091800	40626015	4985	5000	5000	4985	1203
692	20230920	091700	34623075	4995	4995	4995	4995	850
693	20230920	091600	30377325	5020	5000	5020	5000	29
694	20230920	091500	30232145	5020	5020	5020	5020	0
695	20230920	091400	30232145	5020	5020	5020	5020	93
696	20230920	091300	29765285	5020	5020	5020	5020	0
697	20230920	091200	29765285	5020	5030	5030	5020	76
698	20230920	091100	29383405	4990	4990	4990	4990	0
699	20230920	091000	29383405	4990	4995	4995	4990	70
700	20230920	090900	29034015	4995	4995	4995	4995	0
701	20230920	090800	29034015	4995	4995	4995	4995	102
702	20230920	090700	28524525	4995	5000	5000	4995	2000
703	20230920	090600	18530825	5000	5000	5000	5000	0
704	20230920	090500	18530825	5000	5000	5000	5000	1522
705	20230920	090400	10920825	5000	5000	5000	5000	20
706	20230920	090300	10820825	5000	5000	5000	5000	0
707	20230920	090200	10820825	5000	5000	5000	5000	0
708	20230920	090100	10820825	5000	5000	5000	5000	0
709	20230920	090000	10820825	5000	5040	5040	4995	2163