KissMeData/361570/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204200	471705840	4470	4470	4470	4470	1089
3	20230919	204100	471705840	4470	4470	4470	4470	0
4	20230919	204000	471705840	4470	4470	4470	4470	0
5	20230919	203900	471705840	4470	4470	4470	4470	0
6	20230919	203800	471705840	4470	4470	4470	4470	0
7	20230919	203700	471705840	4470	4470	4470	4470	0
8	20230919	203600	471705840	4470	4470	4470	4470	0
9	20230919	203500	471705840	4470	4470	4470	4470	0
10	20230919	203400	471705840	4470	4470	4470	4470	0
11	20230919	203300	471705840	4470	4470	4470	4470	0
12	20230919	203200	471705840	4470	4470	4470	4470	0
13	20230919	203100	471705840	4470	4470	4470	4470	0
14	20230919	203000	471705840	4470	4470	4470	4470	0
15	20230919	202900	471705840	4470	4470	4470	4470	0
16	20230919	202800	471705840	4470	4470	4470	4470	0
17	20230919	202700	471705840	4470	4470	4470	4470	0
18	20230919	202600	471705840	4470	4470	4470	4470	0
19	20230919	202500	471705840	4470	4470	4470	4470	0
20	20230919	202400	471705840	4470	4470	4470	4470	0
21	20230919	202300	471705840	4470	4470	4470	4470	0
22	20230919	202200	471705840	4470	4470	4470	4470	0
23	20230919	202100	471705840	4470	4470	4470	4470	0
24	20230919	202000	471705840	4470	4470	4470	4470	0
25	20230919	201900	471705840	4470	4470	4470	4470	0
26	20230919	201800	471705840	4470	4470	4470	4470	0
27	20230919	201700	471705840	4470	4470	4470	4470	0
28	20230919	201600	471705840	4470	4470	4470	4470	0
29	20230919	201500	471705840	4470	4470	4470	4470	0
30	20230919	201400	471705840	4470	4470	4470	4470	0
31	20230919	201300	471705840	4470	4470	4470	4470	0
32	20230919	201200	471705840	4470	4470	4470	4470	1089
33	20230919	201100	471705840	4470	4470	4470	4470	0
34	20230919	201000	471705840	4470	4470	4470	4470	0
35	20230919	200900	471705840	4470	4470	4470	4470	0
36	20230919	200800	471705840	4470	4470	4470	4470	0
37	20230919	200700	471705840	4470	4470	4470	4470	0
38	20230919	200600	471705840	4470	4470	4470	4470	0
39	20230919	200500	471705840	4470	4470	4470	4470	0
40	20230919	200400	471705840	4470	4470	4470	4470	0
41	20230919	200300	471705840	4470	4470	4470	4470	0
42	20230919	200200	471705840	4470	4470	4470	4470	0
43	20230919	200100	471705840	4470	4470	4470	4470	0
44	20230919	200000	471705840	4470	4470	4470	4470	0
45	20230919	195900	471705840	4470	4470	4470	4470	0
46	20230919	195800	471705840	4470	4470	4470	4470	0
47	20230919	195700	471705840	4470	4470	4470	4470	0
48	20230919	195600	471705840	4470	4470	4470	4470	0
49	20230919	195500	471705840	4470	4470	4470	4470	0
50	20230919	195400	471705840	4470	4470	4470	4470	0
51	20230919	195300	471705840	4470	4470	4470	4470	0
52	20230919	195200	471705840	4470	4470	4470	4470	0
53	20230919	195100	471705840	4470	4470	4470	4470	0
54	20230919	195000	471705840	4470	4470	4470	4470	0
55	20230919	194900	471705840	4470	4470	4470	4470	0
56	20230919	194800	471705840	4470	4470	4470	4470	0
57	20230919	194700	471705840	4470	4470	4470	4470	0
58	20230919	194600	471705840	4470	4470	4470	4470	0
59	20230919	194500	471705840	4470	4470	4470	4470	0
60	20230919	194400	471705840	4470	4470	4470	4470	0
61	20230919	194300	471705840	4470	4470	4470	4470	0
62	20230919	194200	471705840	4470	4470	4470	4470	1089
63	20230919	194100	471705840	4470	4470	4470	4470	0
64	20230919	194000	471705840	4470	4470	4470	4470	0
65	20230919	193900	471705840	4470	4470	4470	4470	0
66	20230919	193800	471705840	4470	4470	4470	4470	0
67	20230919	193700	471705840	4470	4470	4470	4470	0
68	20230919	193600	471705840	4470	4470	4470	4470	0
69	20230919	193500	471705840	4470	4470	4470	4470	0
70	20230919	193400	471705840	4470	4470	4470	4470	0
71	20230919	193300	471705840	4470	4470	4470	4470	0
72	20230919	193200	471705840	4470	4470	4470	4470	0
73	20230919	193100	471705840	4470	4470	4470	4470	0
74	20230919	193000	471705840	4470	4470	4470	4470	0
75	20230919	192900	471705840	4470	4470	4470	4470	0
76	20230919	192800	471705840	4470	4470	4470	4470	0
77	20230919	192700	471705840	4470	4470	4470	4470	0
78	20230919	192600	471705840	4470	4470	4470	4470	0
79	20230919	192500	471705840	4470	4470	4470	4470	0
80	20230919	192400	471705840	4470	4470	4470	4470	0
81	20230919	192300	471705840	4470	4470	4470	4470	0
82	20230919	192200	471705840	4470	4470	4470	4470	0
83	20230919	192100	471705840	4470	4470	4470	4470	0
84	20230919	192000	471705840	4470	4470	4470	4470	0
85	20230919	191900	471705840	4470	4470	4470	4470	0
86	20230919	191800	471705840	4470	4470	4470	4470	0
87	20230919	191700	471705840	4470	4470	4470	4470	0
88	20230919	191600	471705840	4470	4470	4470	4470	0
89	20230919	191500	471705840	4470	4470	4470	4470	0
90	20230919	191400	471705840	4470	4470	4470	4470	0
91	20230919	191300	471705840	4470	4470	4470	4470	0
92	20230919	191200	471705840	4470	4470	4470	4470	1089
93	20230919	191100	471705840	4470	4470	4470	4470	0
94	20230919	191000	471705840	4470	4470	4470	4470	0
95	20230919	190900	471705840	4470	4470	4470	4470	0
96	20230919	190800	471705840	4470	4470	4470	4470	0
97	20230919	190700	471705840	4470	4470	4470	4470	0
98	20230919	190600	471705840	4470	4470	4470	4470	0
99	20230919	190500	471705840	4470	4470	4470	4470	0
100	20230919	190400	471705840	4470	4470	4470	4470	0
101	20230919	190300	471705840	4470	4470	4470	4470	0
102	20230919	190200	471705840	4470	4470	4470	4470	0
103	20230919	190100	471705840	4470	4470	4470	4470	0
104	20230919	190000	471705840	4470	4470	4470	4470	0
105	20230919	185900	471705840	4470	4470	4470	4470	0
106	20230919	185800	471705840	4470	4470	4470	4470	0
107	20230919	185700	471705840	4470	4470	4470	4470	0
108	20230919	185600	471705840	4470	4470	4470	4470	0
109	20230919	185500	471705840	4470	4470	4470	4470	0
110	20230919	185400	471705840	4470	4470	4470	4470	0
111	20230919	185300	471705840	4470	4470	4470	4470	0
112	20230919	185200	471705840	4470	4470	4470	4470	0
113	20230919	185100	471705840	4470	4470	4470	4470	0
114	20230919	185000	471705840	4470	4470	4470	4470	0
115	20230919	184900	471705840	4470	4470	4470	4470	0
116	20230919	184800	471705840	4470	4470	4470	4470	0
117	20230919	184700	471705840	4470	4470	4470	4470	0
118	20230919	184600	471705840	4470	4470	4470	4470	0
119	20230919	184500	471705840	4470	4470	4470	4470	0
120	20230919	184400	471705840	4470	4470	4470	4470	0
121	20230919	184300	471705840	4470	4470	4470	4470	0
122	20230919	184200	471705840	4470	4470	4470	4470	1089
123	20230919	184100	471705840	4470	4470	4470	4470	0
124	20230919	184000	471705840	4470	4470	4470	4470	0
125	20230919	183900	471705840	4470	4470	4470	4470	0
126	20230919	183800	471705840	4470	4470	4470	4470	0
127	20230919	183700	471705840	4470	4470	4470	4470	0
128	20230919	183600	471705840	4470	4470	4470	4470	0
129	20230919	183500	471705840	4470	4470	4470	4470	0
130	20230919	183400	471705840	4470	4470	4470	4470	0
131	20230919	183300	471705840	4470	4470	4470	4470	0
132	20230919	183200	471705840	4470	4470	4470	4470	0
133	20230919	183100	471705840	4470	4470	4470	4470	0
134	20230919	183000	471705840	4470	4470	4470	4470	0
135	20230919	182900	471705840	4470	4470	4470	4470	0
136	20230919	182800	471705840	4470	4470	4470	4470	0
137	20230919	182700	471705840	4470	4470	4470	4470	0
138	20230919	182600	471705840	4470	4470	4470	4470	0
139	20230919	182500	471705840	4470	4470	4470	4470	0
140	20230919	182400	471705840	4470	4470	4470	4470	0
141	20230919	182300	471705840	4470	4470	4470	4470	0
142	20230919	182200	471705840	4470	4470	4470	4470	0
143	20230919	182100	471705840	4470	4470	4470	4470	0
144	20230919	182000	471705840	4470	4470	4470	4470	0
145	20230919	181900	471705840	4470	4470	4470	4470	0
146	20230919	181800	471705840	4470	4470	4470	4470	0
147	20230919	181700	471705840	4470	4470	4470	4470	0
148	20230919	181600	471705840	4470	4470	4470	4470	0
149	20230919	181500	471705840	4470	4470	4470	4470	0
150	20230919	181400	471705840	4470	4470	4470	4470	0
151	20230919	181300	471705840	4470	4470	4470	4470	0
152	20230919	181200	471705840	4470	4470	4470	4470	1089
153	20230919	181100	471705840	4470	4470	4470	4470	0
154	20230919	181000	471705840	4470	4470	4470	4470	0
155	20230919	180900	471705840	4470	4470	4470	4470	0
156	20230919	180800	471705840	4470	4470	4470	4470	0
157	20230919	180700	471705840	4470	4470	4470	4470	0
158	20230919	180600	471705840	4470	4470	4470	4470	0
159	20230919	180500	471705840	4470	4470	4470	4470	0
160	20230919	180400	471705840	4470	4470	4470	4470	0
161	20230919	180300	471705840	4470	4470	4470	4470	0
162	20230919	180200	471705840	4470	4470	4470	4470	0
163	20230919	180100	471705840	4470	4470	4470	4470	0
164	20230919	180000	471705840	4470	4470	4470	4470	0
165	20230919	175900	471705840	4470	4470	4470	4470	0
166	20230919	175800	471705840	4470	4470	4470	4470	0
167	20230919	175700	471705840	4470	4470	4470	4470	0
168	20230919	175600	471705840	4470	4470	4470	4470	0
169	20230919	175500	471705840	4470	4470	4470	4470	0
170	20230919	175400	471705840	4470	4470	4470	4470	0
171	20230919	175300	471705840	4470	4470	4470	4470	0
172	20230919	175200	471705840	4470	4470	4470	4470	0
173	20230919	175100	471705840	4470	4470	4470	4470	0
174	20230919	175000	471705840	4470	4470	4470	4470	0
175	20230919	174900	471705840	4470	4470	4470	4470	0
176	20230919	174800	471705840	4470	4470	4470	4470	0
177	20230919	174700	471705840	4470	4470	4470	4470	0
178	20230919	174600	471705840	4470	4470	4470	4470	0
179	20230919	174500	471705840	4470	4470	4470	4470	0
180	20230919	174400	471705840	4470	4470	4470	4470	0
181	20230919	174300	471705840	4470	4470	4470	4470	0
182	20230919	174200	471705840	4470	4470	4470	4470	1089
183	20230919	174100	471705840	4470	4470	4470	4470	0
184	20230919	174000	471705840	4470	4470	4470	4470	0
185	20230919	173900	471705840	4470	4470	4470	4470	0
186	20230919	173800	471705840	4470	4470	4470	4470	0
187	20230919	173700	471705840	4470	4470	4470	4470	0
188	20230919	173600	471705840	4470	4470	4470	4470	0
189	20230919	173500	471705840	4470	4470	4470	4470	0
190	20230919	173400	471705840	4470	4470	4470	4470	0
191	20230919	173300	471705840	4470	4470	4470	4470	0
192	20230919	173200	471705840	4470	4470	4470	4470	0
193	20230919	173100	471705840	4470	4470	4470	4470	0
194	20230919	173000	471705840	4470	4470	4470	4470	0
195	20230919	172900	471705840	4470	4470	4470	4470	0
196	20230919	172800	471705840	4470	4470	4470	4470	0
197	20230919	172700	471705840	4470	4470	4470	4470	0
198	20230919	172600	471705840	4470	4470	4470	4470	0
199	20230919	172500	471705840	4470	4470	4470	4470	0
200	20230919	172400	471705840	4470	4470	4470	4470	0
201	20230919	172300	471705840	4470	4470	4470	4470	0
202	20230919	172200	471705840	4470	4470	4470	4470	0
203	20230919	172100	471705840	4470	4470	4470	4470	0
204	20230919	172000	471705840	4470	4470	4470	4470	0
205	20230919	171900	471705840	4470	4470	4470	4470	0
206	20230919	171800	471705840	4470	4470	4470	4470	0
207	20230919	171700	471705840	4470	4470	4470	4470	0
208	20230919	171600	471705840	4470	4470	4470	4470	0
209	20230919	171500	471705840	4470	4470	4470	4470	0
210	20230919	171400	471705840	4470	4470	4470	4470	0
211	20230919	171300	471705840	4470	4470	4470	4470	0
212	20230919	171200	471705840	4470	4470	4470	4470	1089
213	20230919	171100	471705840	4470	4470	4470	4470	0
214	20230919	171000	471705840	4470	4470	4470	4470	0
215	20230919	170900	471705840	4470	4470	4470	4470	0
216	20230919	170800	471705840	4470	4470	4470	4470	0
217	20230919	170700	471705840	4470	4470	4470	4470	0
218	20230919	170600	471705840	4470	4470	4470	4470	0
219	20230919	170500	471705840	4470	4470	4470	4470	0
220	20230919	170400	471705840	4470	4470	4470	4470	0
221	20230919	170300	471705840	4470	4470	4470	4470	0
222	20230919	170200	471705840	4470	4470	4470	4470	0
223	20230919	170100	471705840	4470	4470	4470	4470	0
224	20230919	170000	471705840	4470	4470	4470	4470	0
225	20230919	165900	471705840	4470	4470	4470	4470	0
226	20230919	165800	471705840	4470	4470	4470	4470	0
227	20230919	165700	471705840	4470	4470	4470	4470	0
228	20230919	165600	471705840	4470	4470	4470	4470	0
229	20230919	165500	471705840	4470	4470	4470	4470	0
230	20230919	165400	471705840	4470	4470	4470	4470	0
231	20230919	165300	471705840	4470	4470	4470	4470	0
232	20230919	165200	471705840	4470	4470	4470	4470	0
233	20230919	165100	471705840	4470	4470	4470	4470	0
234	20230919	165000	471705840	4470	4470	4470	4470	0
235	20230919	164900	471705840	4470	4470	4470	4470	0
236	20230919	164800	471705840	4470	4470	4470	4470	0
237	20230919	164700	471705840	4470	4470	4470	4470	0
238	20230919	164600	471705840	4470	4470	4470	4470	0
239	20230919	164500	471705840	4470	4470	4470	4470	0
240	20230919	164400	471705840	4470	4470	4470	4470	0
241	20230919	164300	471705840	4470	4470	4470	4470	0
242	20230919	164200	471705840	4470	4470	4470	4470	1089
243	20230919	164100	471705840	4470	4470	4470	4470	0
244	20230919	164000	471705840	4470	4470	4470	4470	0
245	20230919	163900	471705840	4470	4470	4470	4470	0
246	20230919	163800	471705840	4470	4470	4470	4470	0
247	20230919	163700	471705840	4470	4470	4470	4470	0
248	20230919	163600	471705840	4470	4470	4470	4470	0
249	20230919	163500	471705840	4470	4470	4470	4470	0
250	20230919	163400	471705840	4470	4470	4470	4470	0
251	20230919	163300	471705840	4470	4470	4470	4470	0
252	20230919	163200	471705840	4470	4470	4470	4470	0
253	20230919	163100	471705840	4470	4470	4470	4470	0
254	20230919	163000	471705840	4470	4470	4470	4470	0
255	20230919	162900	471705840	4470	4470	4470	4470	0
256	20230919	162800	471705840	4470	4470	4470	4470	0
257	20230919	162700	471705840	4470	4470	4470	4470	0
258	20230919	162600	471705840	4470	4470	4470	4470	0
259	20230919	162500	471705840	4470	4470	4470	4470	0
260	20230919	162400	471705840	4470	4470	4470	4470	0
261	20230919	162300	471705840	4470	4470	4470	4470	0
262	20230919	162200	471705840	4470	4470	4470	4470	0
263	20230919	162100	471705840	4470	4470	4470	4470	0
264	20230919	162000	471705840	4470	4470	4470	4470	0
265	20230919	161900	471705840	4470	4470	4470	4470	0
266	20230919	161800	471705840	4470	4470	4470	4470	0
267	20230919	161700	471705840	4470	4470	4470	4470	0
268	20230919	161600	471705840	4470	4470	4470	4470	0
269	20230919	161500	471705840	4470	4470	4470	4470	0
270	20230919	161400	471705840	4470	4470	4470	4470	0
271	20230919	161300	471705840	4470	4470	4470	4470	0
272	20230919	161200	471705840	4470	4470	4470	4470	1089
273	20230919	161100	471705840	4470	4470	4470	4470	0
274	20230919	161000	471705840	4470	4470	4470	4470	0
275	20230919	160900	471705840	4470	4470	4470	4470	0
276	20230919	160800	471705840	4470	4470	4470	4470	0
277	20230919	160700	471705840	4470	4470	4470	4470	0
278	20230919	160600	471705840	4470	4470	4470	4470	0
279	20230919	160500	471705840	4470	4470	4470	4470	0
280	20230919	160400	471705840	4470	4470	4470	4470	0
281	20230919	160300	471705840	4470	4470	4470	4470	0
282	20230919	160200	471705840	4470	4470	4470	4470	0
283	20230919	160100	471705840	4470	4470	4470	4470	0
284	20230919	160000	471705840	4470	4470	4470	4470	0
285	20230919	155900	471705840	4470	4470	4470	4470	0
286	20230919	155800	471705840	4470	4470	4470	4470	0
287	20230919	155700	471705840	4470	4470	4470	4470	0
288	20230919	155600	471705840	4470	4470	4470	4470	0
289	20230919	155500	471705840	4470	4470	4470	4470	0
290	20230919	155400	471705840	4470	4470	4470	4470	0
291	20230919	155300	471705840	4470	4470	4470	4470	0
292	20230919	155200	471705840	4470	4470	4470	4470	0
293	20230919	155100	471705840	4470	4470	4470	4470	0
294	20230919	155000	471705840	4470	4470	4470	4470	0
295	20230919	154900	471705840	4470	4470	4470	4470	0
296	20230919	154800	471705840	4470	4470	4470	4470	0
297	20230919	154700	471705840	4470	4470	4470	4470	0
298	20230919	154600	471705840	4470	4470	4470	4470	0
299	20230919	154500	471705840	4470	4470	4470	4470	0
300	20230919	154400	471705840	4470	4470	4470	4470	0
301	20230919	154300	471705840	4470	4470	4470	4470	0
302	20230919	154200	471705840	4470	4470	4470	4470	1089
303	20230919	154100	471705840	4470	4470	4470	4470	0
304	20230919	154000	471705840	4470	4470	4470	4470	0
305	20230919	153900	471705840	4470	4470	4470	4470	0
306	20230919	153800	471705840	4470	4470	4470	4470	0
307	20230919	153700	471705840	4470	4470	4470	4470	0
308	20230919	153600	471705840	4470	4470	4470	4470	0
309	20230919	153500	471705840	4470	4470	4470	4470	0
310	20230919	153400	471705840	4470	4470	4470	4470	0
311	20230919	153300	471705840	4470	4470	4470	4470	0
312	20230919	153200	471705840	4470	4470	4470	4470	0
313	20230919	153100	471705840	4470	4470	4470	4470	0
314	20230919	153000	471705840	4470	4470	4470	4470	1089
315	20230919	152900	466838010	4465	4465	4465	4465	0
316	20230919	152800	466838010	4465	4465	4465	4465	0
317	20230919	152700	466838010	4465	4465	4465	4465	0
318	20230919	152600	466838010	4465	4465	4465	4465	0
319	20230919	152500	466838010	4465	4465	4465	4465	0
320	20230919	152400	466838010	4465	4465	4465	4465	0
321	20230919	152300	466838010	4465	4465	4465	4465	0
322	20230919	152200	466838010	4465	4465	4465	4465	0
323	20230919	152100	466838010	4465	4465	4465	4465	0
324	20230919	152000	466838010	4465	4465	4465	4465	0
325	20230919	151900	466838010	4465	4430	4465	4425	591
326	20230919	151800	464221690	4475	4460	4475	4400	1710
327	20230919	151700	456681005	4445	4460	4460	4445	112
328	20230919	151600	456181665	4460	4460	4460	4460	97
329	20230919	151500	455749045	4460	4455	4460	4455	136
330	20230919	151400	455142560	4460	4460	4460	4460	0
331	20230919	151300	455142560	4460	4440	4460	4425	119
332	20230919	151200	454614070	4425	4405	4425	4400	2132
333	20230919	151100	445215735	4415	4415	4415	4415	0
334	20230919	151000	445215735	4415	4420	4420	4415	92
335	20230919	150900	444809250	4420	4420	4420	4420	50
336	20230919	150800	444588250	4425	4420	4425	4420	41
337	20230919	150700	444406980	4425	4425	4425	4425	10
338	20230919	150600	444362730	4420	4420	4420	4420	58
339	20230919	150500	444106370	4420	4420	4420	4420	0
340	20230919	150400	444106370	4420	4420	4420	4420	154
341	20230919	150300	443425690	4430	4430	4430	4430	0
342	20230919	150200	443425690	4430	4430	4430	4430	2
343	20230919	150100	443416830	4435	4435	4435	4435	1
344	20230919	150000	443412395	4410	4410	4415	4405	308
345	20230919	145900	442054050	4415	4405	4415	4405	1119
346	20230919	145800	437124305	4405	4410	4410	4405	477
347	20230919	145700	435021155	4410	4415	4415	4410	121
348	20230919	145600	434487480	4415	4415	4415	4410	72
349	20230919	145500	434169865	4420	4415	4420	4415	74
350	20230919	145400	433843145	4410	4415	4415	4410	54
351	20230919	145300	433605000	4410	4410	4415	4410	230
352	20230919	145200	432590035	4410	4415	4415	4410	46
353	20230919	145100	432387170	4415	4415	4415	4410	61
354	20230919	145000	432118020	4415	4420	4420	4410	211
355	20230919	144900	431186530	4410	4410	4410	4410	62
356	20230919	144800	430913110	4410	4415	4415	4410	59
357	20230919	144700	430652770	4415	4410	4415	4410	54
358	20230919	144600	430414615	4440	4405	4440	4405	204
359	20230919	144500	429514470	4405	4425	4425	4405	645
360	20230919	144400	426666000	4425	4410	4425	4405	93
361	20230919	144300	426255940	4410	4405	4410	4405	176
362	20230919	144200	425480300	4405	4405	4405	4405	61
363	20230919	144100	425211595	4410	4410	4410	4410	98
364	20230919	144000	424779415	4405	4405	4410	4405	193
365	20230919	143900	423928980	4410	4410	4410	4410	57
366	20230919	143800	423677610	4410	4410	4410	4410	122
367	20230919	143700	423139590	4415	4410	4415	4410	203
368	20230919	143600	422243795	4410	4410	4410	4410	29
369	20230919	143500	422115905	4410	4405	4410	4405	159
370	20230919	143400	421415500	4405	4405	4405	4405	78
371	20230919	143300	421071910	4405	4405	4405	4405	157
372	20230919	143200	420380325	4405	4405	4405	4405	83
373	20230919	143100	420014710	4405	4405	4410	4405	1121
374	20230919	143000	415076655	4410	4410	4410	4405	939
375	20230919	142900	410935890	4410	4410	4410	4410	1248
376	20230919	142800	405432210	4410	4410	4410	4410	144
377	20230919	142700	404797170	4410	4410	4410	4410	41
378	20230919	142600	404616360	4410	4410	4410	4410	148
379	20230919	142500	403963680	4410	4410	4410	4410	89
380	20230919	142400	403571190	4410	4410	4410	4410	83
381	20230919	142300	403205160	4410	4410	4410	4410	253
382	20230919	142200	402089430	4410	4410	4410	4410	100
383	20230919	142100	401648430	4415	4415	4415	4415	164
384	20230919	142000	400924370	4415	4415	4415	4415	73
385	20230919	141900	400602075	4410	4410	4415	4410	192
386	20230919	141800	399755195	4410	4410	4410	4410	81
387	20230919	141700	399397985	4410	4410	4410	4410	52
388	20230919	141600	399168665	4410	4410	4415	4410	174
389	20230919	141500	398400825	4410	4410	4410	4410	94
390	20230919	141400	397986285	4410	4410	4410	4410	151
391	20230919	141300	397320375	4410	4410	4410	4410	45
392	20230919	141200	397121925	4410	4410	4410	4410	84
393	20230919	141100	396751485	4410	4410	4410	4410	124
394	20230919	141000	396204645	4415	4415	4415	4415	0
395	20230919	140900	396204645	4415	4410	4415	4410	242
396	20230919	140800	395137015	4415	4415	4415	4415	63
397	20230919	140700	394858870	4415	4415	4415	4415	378
398	20230919	140600	393190000	4415	4420	4420	4415	2071
399	20230919	140500	384043545	4420	4425	4425	4420	437
400	20230919	140400	382111290	4425	4420	4425	4420	153
401	20230919	140300	381434495	4425	4420	4425	4420	43
402	20230919	140200	381244430	4420	4420	4420	4420	186
403	20230919	140100	380422310	4425	4425	4425	4425	52
404	20230919	140000	380192210	4425	4425	4425	4425	1094
405	20230919	135900	375351260	4420	4420	4420	4420	60
406	20230919	135800	375086060	4420	4420	4425	4420	79
407	20230919	135700	374736805	4420	4420	4420	4420	178
408	20230919	135600	373950045	4420	4420	4420	4420	72
409	20230919	135500	373631805	4420	4420	4420	4420	231
410	20230919	135400	372610785	4425	4425	4425	4425	0
411	20230919	135300	372610785	4425	4425	4425	4425	132
412	20230919	135200	372026685	4425	4425	4425	4425	135
413	20230919	135100	371429310	4425	4425	4425	4425	103
414	20230919	135000	370973535	4425	4420	4425	4420	166
415	20230919	134900	370239560	4420	4420	4420	4420	52
416	20230919	134800	370009720	4420	4420	4420	4420	76
417	20230919	134700	369673800	4420	4420	4420	4420	141
418	20230919	134600	369050580	4420	4420	4420	4415	90
419	20230919	134500	368652965	4420	4420	4420	4420	155
420	20230919	134400	367967865	4420	4420	4420	4420	49
421	20230919	134300	367751285	4420	4415	4420	4415	170
422	20230919	134200	367000185	4415	4415	4415	4415	70
423	20230919	134100	366691135	4415	4415	4415	4415	96
424	20230919	134000	366267295	4415	4415	4415	4415	1063
425	20230919	133900	361574150	4415	4415	4415	4415	107
426	20230919	133800	361101745	4420	4425	4425	4420	136
427	20230919	133700	360500585	4420	4420	4420	4420	101
428	20230919	133600	360054165	4420	4420	4420	4420	118
429	20230919	133500	359532605	4435	4425	4435	4425	3
430	20230919	133400	359519315	4420	4420	4420	4420	123
431	20230919	133300	358975655	4420	4410	4420	4410	181
432	20230919	133200	358176350	4410	4410	4410	4410	82
433	20230919	133100	357814730	4410	4405	4410	4405	193
434	20230919	133000	356964125	4405	4405	4405	4405	69
435	20230919	132900	356660180	4400	4400	4400	4400	103
436	20230919	132800	356206980	4400	4400	4400	4400	140
437	20230919	132700	355590980	4400	4400	4400	4400	87
438	20230919	132600	355208180	4400	4400	4400	4400	111
439	20230919	132500	354719780	4400	4400	4400	4400	77
440	20230919	132400	354380980	4400	4405	4405	4400	116
441	20230919	132300	353870545	4405	4405	4405	4400	159
442	20230919	132200	353170685	4405	4400	4405	4400	122
443	20230919	132100	352633575	4405	4405	4405	4405	59
444	20230919	132000	352373680	4405	4405	4405	4405	82
445	20230919	131900	352012470	4405	4405	4405	4405	142
446	20230919	131800	351386960	4410	4400	4415	4400	511
447	20230919	131700	349131750	4400	4410	4410	4400	287
448	20230919	131600	347868190	4415	4410	4415	4410	98
449	20230919	131500	347435985	4405	4405	4405	4405	132
450	20230919	131400	346854525	4405	4405	4405	4405	144
451	20230919	131300	346220205	4405	4405	4405	4405	111
452	20230919	131200	345731250	4410	4410	4410	4410	0
453	20230919	131100	345731250	4410	4415	4415	4410	165
454	20230919	131000	345003560	4410	4410	4410	4410	68
455	20230919	130900	344703680	4410	4410	4410	4410	132
456	20230919	130800	344121560	4410	4410	4410	4410	1098
457	20230919	130700	339279380	4415	4410	4415	4410	77
458	20230919	130600	338939720	4410	4410	4415	4410	95
459	20230919	130500	338520725	4415	4415	4415	4415	101
460	20230919	130400	338074810	4410	4420	4420	4410	98
461	20230919	130300	337642565	4415	4420	4420	4410	128
462	20230919	130200	337077705	4400	4420	4420	4400	3208
463	20230919	130100	322932025	4415	4415	4415	4415	106
464	20230919	130000	322464035	4415	4420	4420	4415	134
465	20230919	125900	321871875	4415	4420	4420	4415	203
466	20230919	125800	320975430	4420	4420	4420	4420	51
467	20230919	125700	320750010	4420	4425	4425	4420	56
468	20230919	125600	320502440	4425	4425	4425	4425	11
469	20230919	125500	320453765	4420	4420	4420	4420	236
470	20230919	125400	319410645	4425	4440	4440	4420	3538
471	20230919	125300	303747850	4435	4435	4435	4435	101
472	20230919	125200	303299915	4435	4440	4440	4435	46
473	20230919	125100	303095800	4440	4440	4440	4440	68
474	20230919	125000	302793880	4440	4435	4440	4435	89
475	20230919	124900	302399020	4435	4435	4435	4435	90
476	20230919	124800	301999870	4435	4435	4435	4435	23
477	20230919	124700	301897865	4435	4435	4435	4435	109
478	20230919	124600	301414450	4435	4435	4435	4435	22
479	20230919	124500	301316880	4435	4440	4440	4435	111
480	20230919	124400	300824545	4435	4440	4440	4435	110
481	20230919	124300	300336305	4435	4435	4440	4435	115
482	20230919	124200	299826270	4435	4440	4440	4435	20
483	20230919	124100	299737565	4435	4440	4440	4435	41
484	20230919	124000	299555720	4435	4440	4440	4435	95
485	20230919	123900	299134385	4435	4435	4440	4435	74
486	20230919	123800	298806190	4435	4440	4440	4435	29
487	20230919	123700	298677525	4450	4440	4450	4440	148
488	20230919	123600	298020395	4450	4450	4450	4450	0
489	20230919	123500	298020395	4450	4450	4455	4450	93
490	20230919	123400	297606540	4455	4450	4455	4450	60
491	20230919	123300	297339535	4455	4450	4455	4450	95
492	20230919	123200	296916775	4455	4450	4455	4450	60
493	20230919	123100	296649770	4455	4455	4455	4455	1
494	20230919	123000	296645315	4465	4465	4465	4465	1
495	20230919	122900	296640850	4460	4430	4460	4430	9918
496	20230919	122800	252505890	4430	4435	4435	4430	108
497	20230919	122700	252027205	4450	4450	4450	4450	0
498	20230919	122600	252027205	4450	4435	4450	4430	2077
499	20230919	122500	242786885	4435	4435	4435	4435	36
500	20230919	122400	242627225	4440	4435	4440	4435	285
501	20230919	122300	241363245	4435	4430	4450	4430	1026
502	20230919	122200	236799465	4435	4430	4435	4430	38
503	20230919	122100	236631120	4435	4435	4435	4430	676
504	20230919	122000	233634335	4450	4440	4450	4440	133
505	20230919	121900	233043205	4445	4445	4445	4445	1
506	20230919	121800	233038760	4455	4455	4455	4455	200
507	20230919	121700	232147760	4455	4455	4455	4455	100
508	20230919	121600	231702260	4455	4435	4455	4435	192
509	20230919	121500	230850270	4440	4440	4440	4440	28
510	20230919	121400	230725950	4445	4440	4445	4440	77
511	20230919	121300	230384065	4450	4450	4450	4450	4
512	20230919	121200	230366265	4445	4440	4445	4440	52
513	20230919	121100	230135345	4445	4445	4445	4445	80
514	20230919	121000	229779745	4455	4445	4455	4440	188
515	20230919	120900	228943900	4455	4455	4455	4455	0
516	20230919	120800	228943900	4455	4455	4460	4435	58
517	20230919	120700	228685605	4460	4450	4460	4450	119
518	20230919	120600	228155745	4450	4435	4450	4435	239
519	20230919	120500	227093860	4435	4435	4440	4435	40
520	20230919	120400	226916455	4440	4440	4440	4435	71
521	20230919	120300	226601560	4440	4440	4440	4435	3
522	20230919	120200	226588245	4445	4435	4445	4435	119
523	20230919	120100	226060470	4440	4440	4440	4435	9
524	20230919	120000	226020545	4445	4435	4450	4435	3
525	20230919	115900	226007215	4430	4430	4435	4430	720
526	20230919	115800	222817605	4430	4435	4435	4430	2189
527	20230919	115700	213119655	4440	4435	4440	4435	61
528	20230919	115600	212849115	4445	4435	4445	4435	110
529	20230919	115500	212361240	4435	4435	4450	4430	534
530	20230919	115400	209992985	4440	4445	4445	4435	59
531	20230919	115300	209731255	4440	4440	4440	4440	9
532	20230919	115200	209691295	4460	4460	4460	4460	0
533	20230919	115100	209691295	4460	4445	4460	4435	546
534	20230919	115000	207269180	4445	4445	4445	4440	195
535	20230919	114900	206402620	4450	4455	4455	4450	2
536	20230919	114800	206393715	4465	4465	4465	4465	0
537	20230919	114700	206393715	4465	4455	4465	4455	226
538	20230919	114600	205385940	4460	4455	4460	4455	21
539	20230919	114500	205292380	4450	4445	4450	4445	147
540	20230919	114400	204638235	4450	4450	4450	4450	1
541	20230919	114300	204633785	4460	4435	4460	4435	118
542	20230919	114200	204110325	4440	4435	4440	4435	117
543	20230919	114100	203591095	4440	4440	4445	4440	20
544	20230919	114000	203502290	4440	4440	4440	4440	123
545	20230919	113900	202956170	4440	4440	4440	4440	28
546	20230919	113800	202831850	4445	4445	4445	4445	84
547	20230919	113700	202458470	4455	4455	4455	4455	0
548	20230919	113600	202458470	4455	4455	4455	4455	70
549	20230919	113500	202146620	4440	4445	4445	4440	500
550	20230919	113400	199926060	4475	4465	4475	4460	1060
551	20230919	113300	195193400	4465	4445	4465	4445	370
552	20230919	113200	193545330	4475	4475	4475	4475	0
553	20230919	113100	193545330	4475	4475	4475	4475	0
554	20230919	113000	193545330	4475	4475	4475	4475	0
555	20230919	112900	193545330	4475	4455	4475	4455	925
556	20230919	112800	189415440	4450	4450	4450	4450	336
557	20230919	112700	187920240	4465	4465	4465	4465	30
558	20230919	112600	187786290	4470	4470	4470	4470	101
559	20230919	112500	187334820	4450	4465	4470	4450	116
560	20230919	112400	186817870	4450	4455	4455	4450	62
561	20230919	112300	186541965	4450	4465	4465	4450	98
562	20230919	112200	186104960	4470	4470	4470	4470	0
563	20230919	112100	186104960	4470	4475	4475	4465	102
564	20230919	112000	185649115	4470	4460	4475	4460	90
565	20230919	111900	185246815	4460	4455	4460	4450	146
566	20230919	111800	184596305	4460	4445	4460	4440	163
567	20230919	111700	183871370	4440	4440	4440	4435	31
568	20230919	111600	183733735	4445	4435	4445	4435	143
569	20230919	111500	183099310	4440	4440	4440	4435	43
570	20230919	111400	182908550	4435	4430	4435	4430	265
571	20230919	111300	181734570	4430	4435	4435	4430	119
572	20230919	111200	181206900	4430	4430	4430	4430	49
573	20230919	111100	180989830	4430	4435	4440	4430	89
574	20230919	111000	180595395	4435	4435	4435	4435	565
575	20230919	110900	178089620	4435	4435	4435	4435	86
576	20230919	110800	177708210	4435	4435	4435	4435	38
577	20230919	110700	177539680	4435	4435	4435	4435	250
578	20230919	110600	176430930	4455	4455	4455	4455	15
579	20230919	110500	176364105	4460	4460	4460	4460	0
580	20230919	110400	176364105	4460	4435	4460	4435	143
581	20230919	110300	175729660	4440	4440	4440	4440	6
582	20230919	110200	175703020	4440	4445	4445	4440	101
583	20230919	110100	175254295	4445	4445	4445	4445	28
584	20230919	110000	175129835	4450	4450	4450	4445	149
585	20230919	105900	174467075	4460	4460	4460	4460	59
586	20230919	105800	174203935	4460	4460	4465	4460	129
587	20230919	105700	173628290	4460	4460	4460	4460	46
588	20230919	105600	173423130	4460	4455	4460	4455	2027
589	20230919	105500	164382845	4455	4445	4455	4445	177
590	20230919	105400	163594980	4450	4445	4450	4445	70
591	20230919	105300	163283600	4440	4440	4440	4440	60
592	20230919	105200	163017200	4450	4445	4450	4445	806
593	20230919	105100	159434235	4445	4450	4450	4445	934
594	20230919	105000	155281605	4450	4455	4460	4450	148
595	20230919	104900	154622025	4460	4460	4460	4460	1
596	20230919	104800	154617565	4465	4470	4470	4465	92
597	20230919	104700	154206335	4480	4470	4480	4470	8
598	20230919	104600	154170550	4470	4465	4475	4465	130
599	20230919	104500	153589285	4445	4440	4470	4440	416
600	20230919	104400	151737300	4440	4440	4440	4440	98
601	20230919	104300	151302180	4435	4435	4440	4435	80
602	20230919	104200	150947375	4440	4435	4440	4435	52
603	20230919	104100	150716730	4430	4435	4435	4430	2406
604	20230919	104000	140057850	4435	4435	4435	4430	335
605	20230919	103900	138573470	4430	4430	4430	4430	0
606	20230919	103800	138573470	4430	4445	4445	4430	396
607	20230919	103700	136817330	4450	4455	4455	4445	661
608	20230919	103600	133876055	4450	4455	4455	4450	933
609	20230919	103500	129719815	4455	4455	4455	4455	77
610	20230919	103400	129376780	4455	4455	4455	4455	49
611	20230919	103300	129158485	4460	4455	4460	4455	86
612	20230919	103200	128775340	4455	4460	4460	4455	54
613	20230919	103100	128534745	4455	4460	4460	4455	1460
614	20230919	103000	122029160	4460	4460	4460	4460	0
615	20230919	102900	122029160	4460	4465	4475	4460	573
616	20230919	102800	119473545	4460	4465	4465	4460	184
617	20230919	102700	118652505	4460	4460	4460	4460	0
618	20230919	102600	118652505	4460	4460	4460	4460	135
619	20230919	102500	118050405	4475	4475	4475	4475	0
620	20230919	102400	118050405	4475	4460	4475	4455	2146
621	20230919	102300	108481730	4460	4460	4460	4455	285
622	20230919	102200	107210750	4460	4460	4460	4460	37
623	20230919	102100	107045730	4460	4460	4460	4460	644
624	20230919	102000	104173490	4460	4465	4465	4460	76
625	20230919	101900	103834395	4465	4465	4465	4465	533
626	20230919	101800	101454550	4465	4465	4470	4465	78
627	20230919	101700	101106205	4465	4465	4465	4465	21
628	20230919	101600	101012440	4470	4475	4475	4470	687
629	20230919	101500	97939155	4475	4475	4475	4475	19
630	20230919	101400	97854130	4475	4480	4480	4475	118
631	20230919	101300	97326000	4480	4485	4485	4480	11
632	20230919	101200	97276715	4490	4490	4490	4490	30
633	20230919	101100	97142015	4495	4495	4495	4495	50
634	20230919	101000	96917265	4495	4495	4495	4495	507
635	20230919	100900	94638300	4505	4475	4505	4475	53
636	20230919	100800	94400845	4475	4480	4480	4475	54
637	20230919	100700	94159170	4475	4470	4475	4470	114
638	20230919	100600	93649320	4475	4480	4480	4475	19
639	20230919	100500	93564280	4475	4475	4475	4475	84
640	20230919	100400	93188380	4470	4470	4470	4470	204
641	20230919	100300	92276500	4475	4475	4475	4475	5
642	20230919	100200	92254125	4480	4480	4480	4480	1
643	20230919	100100	92249645	4470	4470	4470	4470	618
644	20230919	100000	89487185	4475	4470	4505	4470	64
645	20230919	095900	89200520	4470	4460	4470	4460	200
646	20230919	095800	88307105	4460	4460	4460	4460	58
647	20230919	095700	88048425	4460	4460	4460	4460	133
648	20230919	095600	87455245	4465	4460	4465	4460	37
649	20230919	095500	87290175	4465	4465	4465	4465	5
650	20230919	095400	87267850	4475	4460	4475	4460	148
651	20230919	095300	86606860	4460	4465	4465	4460	54
652	20230919	095200	86365840	4470	4465	4470	4465	651
653	20230919	095100	83458895	4465	4470	4470	4465	326
654	20230919	095000	82003175	4475	4475	4475	4475	15
655	20230919	094900	81936050	4490	4470	4490	4470	379
656	20230919	094800	80236405	4470	4465	4470	4465	86
657	20230919	094700	79852410	4470	4465	4470	4465	24
658	20230919	094600	79745245	4475	4465	4475	4465	91
659	20230919	094500	79338915	4470	4465	4470	4465	225
660	20230919	094400	78334285	4470	4465	4470	4465	22
661	20230919	094300	78236050	4475	4475	4475	4475	0
662	20230919	094200	78236050	4475	4470	4475	4470	46
663	20230919	094100	78030380	4470	4460	4470	4460	167
664	20230919	094000	77284640	4465	4465	4465	4465	30
665	20230919	093900	77150690	4465	4465	4465	4465	47
666	20230919	093800	76940835	4470	4485	4485	4470	37
667	20230919	093700	76775430	4465	4465	4465	4465	0
668	20230919	093600	76775430	4465	4470	4470	4465	137
669	20230919	093500	76163660	4470	4470	4470	4470	11
670	20230919	093400	76114490	4475	4475	4475	4475	10
671	20230919	093300	76069740	4455	4495	4495	4455	3263
672	20230919	093200	61520090	4505	4470	4505	4465	482
673	20230919	093100	59365325	4470	4475	4475	4470	492
674	20230919	093000	57166055	4475	4485	4485	4470	1191
675	20230919	092900	51831605	4495	4495	4495	4495	0
676	20230919	092800	51831605	4495	4495	4495	4490	923
677	20230919	092700	47683625	4505	4505	4505	4505	3
678	20230919	092600	47670110	4510	4500	4510	4500	201
679	20230919	092500	46765600	4520	4490	4520	4490	436
680	20230919	092400	44804095	4495	4490	4495	4490	66
681	20230919	092300	44507725	4495	4490	4500	4490	134
682	20230919	092200	43905440	4505	4495	4505	4495	80
683	20230919	092100	43545830	4495	4490	4495	4490	400
684	20230919	092000	41748915	4490	4485	4490	4485	4
685	20230919	091900	41730965	4485	4505	4505	4485	766
686	20230919	091800	38286865	4510	4515	4515	4510	11
687	20230919	091700	38237225	4515	4510	4515	4510	75
688	20230919	091600	37898870	4505	4520	4520	4505	3143
689	20230919	091500	23700410	4540	4525	4540	4525	80
690	20230919	091400	23338335	4550	4550	4550	4550	258
691	20230919	091300	22164435	4550	4550	4550	4550	0
692	20230919	091200	22164435	4550	4585	4585	4525	1191
693	20230919	091100	16770970	4585	4545	4585	4540	86
694	20230919	091000	16380255	4550	4540	4550	4525	502
695	20230919	090900	14102105	4540	4530	4540	4530	119
696	20230919	090800	13563025	4540	4550	4550	4525	1112
697	20230919	090700	8509535	4555	4570	4580	4555	1056
698	20230919	090600	3695920	4610	4610	4610	4610	0
699	20230919	090500	3695920	4610	4610	4610	4610	0
700	20230919	090400	3695920	4610	4610	4610	4610	0
701	20230919	090300	3695920	4610	4610	4610	4610	0
702	20230919	090200	3695920	4610	4610	4610	4610	10
703	20230919	090100	3649820	4620	4620	4620	4620	0
704	20230919	090000	3649820	4620	4560	4620	4560	760