KissMeData/405350/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205100	548757590	4090	4090	4090	4090	3920
3	20230918	205000	548757590	4090	4090	4090	4090	0
4	20230918	204900	548757590	4090	4090	4090	4090	0
5	20230918	204800	548757590	4090	4090	4090	4090	0
6	20230918	204700	548757590	4090	4090	4090	4090	0
7	20230918	204600	548757590	4090	4090	4090	4090	0
8	20230918	204500	548757590	4090	4090	4090	4090	0
9	20230918	204400	548757590	4090	4090	4090	4090	0
10	20230918	204300	548757590	4090	4090	4090	4090	0
11	20230918	204200	548757590	4090	4090	4090	4090	0
12	20230918	204100	548757590	4090	4090	4090	4090	0
13	20230918	204000	548757590	4090	4090	4090	4090	0
14	20230918	203900	548757590	4090	4090	4090	4090	0
15	20230918	203800	548757590	4090	4090	4090	4090	0
16	20230918	203700	548757590	4090	4090	4090	4090	0
17	20230918	203600	548757590	4090	4090	4090	4090	0
18	20230918	203500	548757590	4090	4090	4090	4090	0
19	20230918	203400	548757590	4090	4090	4090	4090	0
20	20230918	203300	548757590	4090	4090	4090	4090	0
21	20230918	203200	548757590	4090	4090	4090	4090	0
22	20230918	203100	548757590	4090	4090	4090	4090	0
23	20230918	203000	548757590	4090	4090	4090	4090	0
24	20230918	202900	548757590	4090	4090	4090	4090	0
25	20230918	202800	548757590	4090	4090	4090	4090	0
26	20230918	202700	548757590	4090	4090	4090	4090	0
27	20230918	202600	548757590	4090	4090	4090	4090	0
28	20230918	202500	548757590	4090	4090	4090	4090	0
29	20230918	202400	548757590	4090	4090	4090	4090	0
30	20230918	202300	548757590	4090	4090	4090	4090	0
31	20230918	202200	548757590	4090	4090	4090	4090	0
32	20230918	202100	548757590	4090	4090	4090	4090	3920
33	20230918	202000	548757590	4090	4090	4090	4090	0
34	20230918	201900	548757590	4090	4090	4090	4090	0
35	20230918	201800	548757590	4090	4090	4090	4090	0
36	20230918	201700	548757590	4090	4090	4090	4090	0
37	20230918	201600	548757590	4090	4090	4090	4090	0
38	20230918	201500	548757590	4090	4090	4090	4090	0
39	20230918	201400	548757590	4090	4090	4090	4090	0
40	20230918	201300	548757590	4090	4090	4090	4090	0
41	20230918	201200	548757590	4090	4090	4090	4090	0
42	20230918	201100	548757590	4090	4090	4090	4090	0
43	20230918	201000	548757590	4090	4090	4090	4090	0
44	20230918	200900	548757590	4090	4090	4090	4090	0
45	20230918	200800	548757590	4090	4090	4090	4090	0
46	20230918	200700	548757590	4090	4090	4090	4090	0
47	20230918	200600	548757590	4090	4090	4090	4090	0
48	20230918	200500	548757590	4090	4090	4090	4090	0
49	20230918	200400	548757590	4090	4090	4090	4090	0
50	20230918	200300	548757590	4090	4090	4090	4090	0
51	20230918	200200	548757590	4090	4090	4090	4090	0
52	20230918	200100	548757590	4090	4090	4090	4090	0
53	20230918	200000	548757590	4090	4090	4090	4090	0
54	20230918	195900	548757590	4090	4090	4090	4090	0
55	20230918	195800	548757590	4090	4090	4090	4090	0
56	20230918	195700	548757590	4090	4090	4090	4090	0
57	20230918	195600	548757590	4090	4090	4090	4090	0
58	20230918	195500	548757590	4090	4090	4090	4090	0
59	20230918	195400	548757590	4090	4090	4090	4090	0
60	20230918	195300	548757590	4090	4090	4090	4090	0
61	20230918	195200	548757590	4090	4090	4090	4090	0
62	20230918	195100	548757590	4090	4090	4090	4090	3920
63	20230918	195000	548757590	4090	4090	4090	4090	0
64	20230918	194900	548757590	4090	4090	4090	4090	0
65	20230918	194800	548757590	4090	4090	4090	4090	0
66	20230918	194700	548757590	4090	4090	4090	4090	0
67	20230918	194600	548757590	4090	4090	4090	4090	0
68	20230918	194500	548757590	4090	4090	4090	4090	0
69	20230918	194400	548757590	4090	4090	4090	4090	0
70	20230918	194300	548757590	4090	4090	4090	4090	0
71	20230918	194200	548757590	4090	4090	4090	4090	0
72	20230918	194100	548757590	4090	4090	4090	4090	0
73	20230918	194000	548757590	4090	4090	4090	4090	0
74	20230918	193900	548757590	4090	4090	4090	4090	0
75	20230918	193800	548757590	4090	4090	4090	4090	0
76	20230918	193700	548757590	4090	4090	4090	4090	0
77	20230918	193600	548757590	4090	4090	4090	4090	0
78	20230918	193500	548757590	4090	4090	4090	4090	0
79	20230918	193400	548757590	4090	4090	4090	4090	0
80	20230918	193300	548757590	4090	4090	4090	4090	0
81	20230918	193200	548757590	4090	4090	4090	4090	0
82	20230918	193100	548757590	4090	4090	4090	4090	0
83	20230918	193000	548757590	4090	4090	4090	4090	0
84	20230918	192900	548757590	4090	4090	4090	4090	0
85	20230918	192800	548757590	4090	4090	4090	4090	0
86	20230918	192700	548757590	4090	4090	4090	4090	0
87	20230918	192600	548757590	4090	4090	4090	4090	0
88	20230918	192500	548757590	4090	4090	4090	4090	0
89	20230918	192400	548757590	4090	4090	4090	4090	0
90	20230918	192300	548757590	4090	4090	4090	4090	0
91	20230918	192200	548757590	4090	4090	4090	4090	0
92	20230918	192100	548757590	4090	4090	4090	4090	3920
93	20230918	192000	548757590	4090	4090	4090	4090	0
94	20230918	191900	548757590	4090	4090	4090	4090	0
95	20230918	191800	548757590	4090	4090	4090	4090	0
96	20230918	191700	548757590	4090	4090	4090	4090	0
97	20230918	191600	548757590	4090	4090	4090	4090	0
98	20230918	191500	548757590	4090	4090	4090	4090	0
99	20230918	191400	548757590	4090	4090	4090	4090	0
100	20230918	191300	548757590	4090	4090	4090	4090	0
101	20230918	191200	548757590	4090	4090	4090	4090	0
102	20230918	191100	548757590	4090	4090	4090	4090	0
103	20230918	191000	548757590	4090	4090	4090	4090	0
104	20230918	190900	548757590	4090	4090	4090	4090	0
105	20230918	190800	548757590	4090	4090	4090	4090	0
106	20230918	190700	548757590	4090	4090	4090	4090	0
107	20230918	190600	548757590	4090	4090	4090	4090	0
108	20230918	190500	548757590	4090	4090	4090	4090	0
109	20230918	190400	548757590	4090	4090	4090	4090	0
110	20230918	190300	548757590	4090	4090	4090	4090	0
111	20230918	190200	548757590	4090	4090	4090	4090	0
112	20230918	190100	548757590	4090	4090	4090	4090	0
113	20230918	190000	548757590	4090	4090	4090	4090	0
114	20230918	185900	548757590	4090	4090	4090	4090	0
115	20230918	185800	548757590	4090	4090	4090	4090	0
116	20230918	185700	548757590	4090	4090	4090	4090	0
117	20230918	185600	548757590	4090	4090	4090	4090	0
118	20230918	185500	548757590	4090	4090	4090	4090	0
119	20230918	185400	548757590	4090	4090	4090	4090	0
120	20230918	185300	548757590	4090	4090	4090	4090	0
121	20230918	185200	548757590	4090	4090	4090	4090	0
122	20230918	185100	548757590	4090	4090	4090	4090	3920
123	20230918	185000	548757590	4090	4090	4090	4090	0
124	20230918	184900	548757590	4090	4090	4090	4090	0
125	20230918	184800	548757590	4090	4090	4090	4090	0
126	20230918	184700	548757590	4090	4090	4090	4090	0
127	20230918	184600	548757590	4090	4090	4090	4090	0
128	20230918	184500	548757590	4090	4090	4090	4090	0
129	20230918	184400	548757590	4090	4090	4090	4090	0
130	20230918	184300	548757590	4090	4090	4090	4090	0
131	20230918	184200	548757590	4090	4090	4090	4090	0
132	20230918	184100	548757590	4090	4090	4090	4090	0
133	20230918	184000	548757590	4090	4090	4090	4090	0
134	20230918	183900	548757590	4090	4090	4090	4090	0
135	20230918	183800	548757590	4090	4090	4090	4090	0
136	20230918	183700	548757590	4090	4090	4090	4090	0
137	20230918	183600	548757590	4090	4090	4090	4090	0
138	20230918	183500	548757590	4090	4090	4090	4090	0
139	20230918	183400	548757590	4090	4090	4090	4090	0
140	20230918	183300	548757590	4090	4090	4090	4090	0
141	20230918	183200	548757590	4090	4090	4090	4090	0
142	20230918	183100	548757590	4090	4090	4090	4090	0
143	20230918	183000	548757590	4090	4090	4090	4090	0
144	20230918	182900	548757590	4090	4090	4090	4090	0
145	20230918	182800	548757590	4090	4090	4090	4090	0
146	20230918	182700	548757590	4090	4090	4090	4090	0
147	20230918	182600	548757590	4090	4090	4090	4090	0
148	20230918	182500	548757590	4090	4090	4090	4090	0
149	20230918	182400	548757590	4090	4090	4090	4090	0
150	20230918	182300	548757590	4090	4090	4090	4090	0
151	20230918	182200	548757590	4090	4090	4090	4090	0
152	20230918	182100	548757590	4090	4090	4090	4090	3920
153	20230918	182000	548757590	4090	4090	4090	4090	0
154	20230918	181900	548757590	4090	4090	4090	4090	0
155	20230918	181800	548757590	4090	4090	4090	4090	0
156	20230918	181700	548757590	4090	4090	4090	4090	0
157	20230918	181600	548757590	4090	4090	4090	4090	0
158	20230918	181500	548757590	4090	4090	4090	4090	0
159	20230918	181400	548757590	4090	4090	4090	4090	0
160	20230918	181300	548757590	4090	4090	4090	4090	0
161	20230918	181200	548757590	4090	4090	4090	4090	0
162	20230918	181100	548757590	4090	4090	4090	4090	0
163	20230918	181000	548757590	4090	4090	4090	4090	0
164	20230918	180900	548757590	4090	4090	4090	4090	0
165	20230918	180800	548757590	4090	4090	4090	4090	0
166	20230918	180700	548757590	4090	4090	4090	4090	0
167	20230918	180600	548757590	4090	4090	4090	4090	0
168	20230918	180500	548757590	4090	4090	4090	4090	0
169	20230918	180400	548757590	4090	4090	4090	4090	0
170	20230918	180300	548757590	4090	4090	4090	4090	0
171	20230918	180200	548757590	4090	4090	4090	4090	0
172	20230918	180100	548757590	4090	4090	4090	4090	0
173	20230918	180000	548757590	4090	4090	4090	4090	0
174	20230918	175900	548757590	4090	4090	4090	4090	0
175	20230918	175800	548757590	4090	4090	4090	4090	0
176	20230918	175700	548757590	4090	4090	4090	4090	0
177	20230918	175600	548757590	4090	4090	4090	4090	0
178	20230918	175500	548757590	4090	4090	4090	4090	0
179	20230918	175400	548757590	4090	4090	4090	4090	0
180	20230918	175300	548757590	4090	4090	4090	4090	0
181	20230918	175200	548757590	4090	4090	4090	4090	0
182	20230918	175100	548757590	4090	4090	4090	4090	3920
183	20230918	175000	548757590	4090	4090	4090	4090	0
184	20230918	174900	548757590	4090	4090	4090	4090	0
185	20230918	174800	548757590	4090	4090	4090	4090	0
186	20230918	174700	548757590	4090	4090	4090	4090	0
187	20230918	174600	548757590	4090	4090	4090	4090	0
188	20230918	174500	548757590	4090	4090	4090	4090	0
189	20230918	174400	548757590	4090	4090	4090	4090	0
190	20230918	174300	548757590	4090	4090	4090	4090	0
191	20230918	174200	548757590	4090	4090	4090	4090	0
192	20230918	174100	548757590	4090	4090	4090	4090	0
193	20230918	174000	548757590	4090	4090	4090	4090	0
194	20230918	173900	548757590	4090	4090	4090	4090	0
195	20230918	173800	548757590	4090	4090	4090	4090	0
196	20230918	173700	548757590	4090	4090	4090	4090	0
197	20230918	173600	548757590	4090	4090	4090	4090	0
198	20230918	173500	548757590	4090	4090	4090	4090	0
199	20230918	173400	548757590	4090	4090	4090	4090	0
200	20230918	173300	548757590	4090	4090	4090	4090	0
201	20230918	173200	548757590	4090	4090	4090	4090	0
202	20230918	173100	548757590	4090	4090	4090	4090	0
203	20230918	173000	548757590	4090	4090	4090	4090	0
204	20230918	172900	548757590	4090	4090	4090	4090	0
205	20230918	172800	548757590	4090	4090	4090	4090	0
206	20230918	172700	548757590	4090	4090	4090	4090	0
207	20230918	172600	548757590	4090	4090	4090	4090	0
208	20230918	172500	548757590	4090	4090	4090	4090	0
209	20230918	172400	548757590	4090	4090	4090	4090	0
210	20230918	172300	548757590	4090	4090	4090	4090	0
211	20230918	172200	548757590	4090	4090	4090	4090	0
212	20230918	172100	548757590	4090	4090	4090	4090	3920
213	20230918	172000	548757590	4090	4090	4090	4090	0
214	20230918	171900	548757590	4090	4090	4090	4090	0
215	20230918	171800	548757590	4090	4090	4090	4090	0
216	20230918	171700	548757590	4090	4090	4090	4090	0
217	20230918	171600	548757590	4090	4090	4090	4090	0
218	20230918	171500	548757590	4090	4090	4090	4090	0
219	20230918	171400	548757590	4090	4090	4090	4090	0
220	20230918	171300	548757590	4090	4090	4090	4090	0
221	20230918	171200	548757590	4090	4090	4090	4090	0
222	20230918	171100	548757590	4090	4090	4090	4090	0
223	20230918	171000	548757590	4090	4090	4090	4090	0
224	20230918	170900	548757590	4090	4090	4090	4090	0
225	20230918	170800	548757590	4090	4090	4090	4090	0
226	20230918	170700	548757590	4090	4090	4090	4090	0
227	20230918	170600	548757590	4090	4090	4090	4090	0
228	20230918	170500	548757590	4090	4090	4090	4090	0
229	20230918	170400	548757590	4090	4090	4090	4090	0
230	20230918	170300	548757590	4090	4090	4090	4090	0
231	20230918	170200	548757590	4090	4090	4090	4090	0
232	20230918	170100	548757590	4090	4090	4090	4090	0
233	20230918	170000	548757590	4090	4090	4090	4090	0
234	20230918	165900	548757590	4090	4090	4090	4090	0
235	20230918	165800	548757590	4090	4090	4090	4090	0
236	20230918	165700	548757590	4090	4090	4090	4090	0
237	20230918	165600	548757590	4090	4090	4090	4090	0
238	20230918	165500	548757590	4090	4090	4090	4090	0
239	20230918	165400	548757590	4090	4090	4090	4090	0
240	20230918	165300	548757590	4090	4090	4090	4090	0
241	20230918	165200	548757590	4090	4090	4090	4090	0
242	20230918	165100	548757590	4090	4090	4090	4090	3920
243	20230918	165000	548757590	4090	4090	4090	4090	0
244	20230918	164900	548757590	4090	4090	4090	4090	0
245	20230918	164800	548757590	4090	4090	4090	4090	0
246	20230918	164700	548757590	4090	4090	4090	4090	0
247	20230918	164600	548757590	4090	4090	4090	4090	0
248	20230918	164500	548757590	4090	4090	4090	4090	0
249	20230918	164400	548757590	4090	4090	4090	4090	0
250	20230918	164300	548757590	4090	4090	4090	4090	0
251	20230918	164200	548757590	4090	4090	4090	4090	0
252	20230918	164100	548757590	4090	4090	4090	4090	0
253	20230918	164000	548757590	4090	4090	4090	4090	0
254	20230918	163900	548757590	4090	4090	4090	4090	0
255	20230918	163800	548757590	4090	4090	4090	4090	0
256	20230918	163700	548757590	4090	4090	4090	4090	0
257	20230918	163600	548757590	4090	4090	4090	4090	0
258	20230918	163500	548757590	4090	4090	4090	4090	0
259	20230918	163400	548757590	4090	4090	4090	4090	0
260	20230918	163300	548757590	4090	4090	4090	4090	0
261	20230918	163200	548757590	4090	4090	4090	4090	0
262	20230918	163100	548757590	4090	4090	4090	4090	0
263	20230918	163000	548757590	4090	4090	4090	4090	0
264	20230918	162900	548757590	4090	4090	4090	4090	0
265	20230918	162800	548757590	4090	4090	4090	4090	0
266	20230918	162700	548757590	4090	4090	4090	4090	0
267	20230918	162600	548757590	4090	4090	4090	4090	0
268	20230918	162500	548757590	4090	4090	4090	4090	0
269	20230918	162400	548757590	4090	4090	4090	4090	0
270	20230918	162300	548757590	4090	4090	4090	4090	0
271	20230918	162200	548757590	4090	4090	4090	4090	0
272	20230918	162100	548757590	4090	4090	4090	4090	3920
273	20230918	162000	548757590	4090	4090	4090	4090	0
274	20230918	161900	548757590	4090	4090	4090	4090	0
275	20230918	161800	548757590	4090	4090	4090	4090	0
276	20230918	161700	548757590	4090	4090	4090	4090	0
277	20230918	161600	548757590	4090	4090	4090	4090	0
278	20230918	161500	548757590	4090	4090	4090	4090	0
279	20230918	161400	548757590	4090	4090	4090	4090	0
280	20230918	161300	548757590	4090	4090	4090	4090	0
281	20230918	161200	548757590	4090	4090	4090	4090	0
282	20230918	161100	548757590	4090	4090	4090	4090	0
283	20230918	161000	548757590	4090	4090	4090	4090	0
284	20230918	160900	548757590	4090	4090	4090	4090	0
285	20230918	160800	548757590	4090	4090	4090	4090	0
286	20230918	160700	548757590	4090	4090	4090	4090	0
287	20230918	160600	548757590	4090	4090	4090	4090	0
288	20230918	160500	548757590	4090	4090	4090	4090	0
289	20230918	160400	548757590	4090	4090	4090	4090	0
290	20230918	160300	548757590	4090	4090	4090	4090	0
291	20230918	160200	548757590	4090	4090	4090	4090	0
292	20230918	160100	548757590	4090	4090	4090	4090	0
293	20230918	160000	548757590	4090	4090	4090	4090	0
294	20230918	155900	548757590	4090	4090	4090	4090	0
295	20230918	155800	548757590	4090	4090	4090	4090	0
296	20230918	155700	548757590	4090	4090	4090	4090	0
297	20230918	155600	548757590	4090	4090	4090	4090	0
298	20230918	155500	548757590	4090	4090	4090	4090	0
299	20230918	155400	548757590	4090	4090	4090	4090	0
300	20230918	155300	548757590	4090	4090	4090	4090	0
301	20230918	155200	548757590	4090	4090	4090	4090	0
302	20230918	155100	548757590	4090	4090	4090	4090	3920
303	20230918	155000	548757590	4090	4090	4090	4090	0
304	20230918	154900	548757590	4090	4090	4090	4090	0
305	20230918	154800	548757590	4090	4090	4090	4090	0
306	20230918	154700	548757590	4090	4090	4090	4090	0
307	20230918	154600	548757590	4090	4090	4090	4090	0
308	20230918	154500	548757590	4090	4090	4090	4090	0
309	20230918	154400	548757590	4090	4090	4090	4090	0
310	20230918	154300	548757590	4090	4090	4090	4090	0
311	20230918	154200	548757590	4090	4090	4090	4090	0
312	20230918	154100	548757590	4090	4090	4090	4090	0
313	20230918	154000	548757590	4090	4090	4090	4090	0
314	20230918	153900	548757590	4090	4090	4090	4090	0
315	20230918	153800	548757590	4090	4090	4090	4090	0
316	20230918	153700	548757590	4090	4090	4090	4090	0
317	20230918	153600	548757590	4090	4090	4090	4090	0
318	20230918	153500	548757590	4090	4090	4090	4090	0
319	20230918	153400	548757590	4090	4090	4090	4090	0
320	20230918	153300	548757590	4090	4090	4090	4090	0
321	20230918	153200	548757590	4090	4090	4090	4090	0
322	20230918	153100	548757590	4090	4090	4090	4090	0
323	20230918	153000	548757590	4090	4090	4090	4090	3920
324	20230918	152900	532724790	4065	4065	4065	4065	0
325	20230918	152800	532724790	4065	4065	4065	4065	0
326	20230918	152700	532724790	4065	4065	4065	4065	0
327	20230918	152600	532724790	4065	4065	4065	4065	0
328	20230918	152500	532724790	4065	4065	4065	4065	0
329	20230918	152400	532724790	4065	4065	4065	4065	0
330	20230918	152300	532724790	4065	4065	4065	4065	0
331	20230918	152200	532724790	4065	4065	4065	4065	0
332	20230918	152100	532724790	4065	4065	4065	4065	0
333	20230918	152000	532724790	4065	4065	4065	4065	0
334	20230918	151900	532724790	4065	4065	4065	4065	1
335	20230918	151800	532720725	4060	4060	4060	4060	7
336	20230918	151700	532692305	4050	4050	4050	4050	1
337	20230918	151600	532688255	4065	4060	4065	4060	100
338	20230918	151500	532281780	4065	4055	4065	4055	86
339	20230918	151400	531932520	4060	4060	4060	4060	77
340	20230918	151300	531619900	4060	4060	4060	4060	0
341	20230918	151200	531619900	4060	4060	4060	4060	300
342	20230918	151100	530401900	4060	4060	4060	4060	0
343	20230918	151000	530401900	4060	4065	4065	4060	259
344	20230918	150900	529349390	4045	4040	4065	4040	476
345	20230918	150800	527425995	4040	4035	4040	4030	368
346	20230918	150700	525942315	4040	4040	4040	4035	575
347	20230918	150600	523619425	4050	4055	4055	4050	357
348	20230918	150500	522173195	4055	4055	4065	4055	186
349	20230918	150400	521418955	4055	4060	4060	4055	1335
350	20230918	150300	515999610	4070	4070	4070	4060	459
351	20230918	150200	514133120	4070	4070	4070	4070	0
352	20230918	150100	514133120	4070	4075	4075	4070	100
353	20230918	150000	513725675	4075	4080	4080	4075	101
354	20230918	145900	513313700	4080	4080	4080	4080	40
355	20230918	145800	513150500	4090	4090	4090	4090	0
356	20230918	145700	513150500	4090	4090	4090	4090	0
357	20230918	145600	513150500	4090	4090	4090	4090	1
358	20230918	145500	513146410	4115	4115	4115	4115	0
359	20230918	145400	513146410	4115	4115	4115	4115	0
360	20230918	145300	513146410	4115	4115	4115	4115	0
361	20230918	145200	513146410	4115	4115	4115	4115	0
362	20230918	145100	513146410	4115	4115	4115	4115	0
363	20230918	145000	513146410	4115	4095	4115	4095	11
364	20230918	144900	513101345	4125	4050	4130	4050	5001
365	20230918	144800	492682725	4040	4040	4040	4040	0
366	20230918	144700	492682725	4040	4050	4050	4040	568
367	20230918	144600	490385345	4050	4050	4050	4050	0
368	20230918	144500	490385345	4050	4050	4050	4050	129
369	20230918	144400	489862895	4050	4050	4050	4050	6
370	20230918	144300	489838595	4045	4045	4045	4045	551
371	20230918	144200	487609800	4045	4075	4075	4045	5596
372	20230918	144100	464923585	4080	4080	4080	4080	311
373	20230918	144000	463654705	4085	4085	4085	4085	5
374	20230918	143900	463634280	4085	4095	4095	4085	15
375	20230918	143800	463572905	4095	4095	4095	4095	0
376	20230918	143700	463572905	4095	4095	4095	4095	0
377	20230918	143600	463572905	4095	4095	4095	4095	0
378	20230918	143500	463572905	4095	4095	4095	4095	0
379	20230918	143400	463572905	4095	4095	4095	4095	1
380	20230918	143300	463568810	4090	4090	4090	4090	7
381	20230918	143200	463540180	4090	4090	4090	4090	146
382	20230918	143100	462943040	4110	4090	4110	4090	417
383	20230918	143000	461235265	4090	4090	4090	4090	20
384	20230918	142900	461153465	4095	4095	4095	4095	0
385	20230918	142800	461153465	4095	4095	4095	4095	0
386	20230918	142700	461153465	4095	4095	4095	4095	0
387	20230918	142600	461153465	4095	4085	4100	4085	370
388	20230918	142500	459639860	4100	4100	4100	4100	0
389	20230918	142400	459639860	4100	4095	4100	4095	50
390	20230918	142300	459435035	4100	4100	4100	4100	0
391	20230918	142200	459435035	4100	4100	4100	4100	0
392	20230918	142100	459435035	4100	4100	4100	4100	0
393	20230918	142000	459435035	4100	4100	4100	4100	0
394	20230918	141900	459435035	4100	4060	4100	4060	400
395	20230918	141800	457806595	4055	4060	4060	4055	105
396	20230918	141700	457380320	4055	4060	4060	4055	228
397	20230918	141600	456455375	4060	4070	4070	4060	189
398	20230918	141500	455687215	4080	4080	4080	4080	0
399	20230918	141400	455687215	4080	4080	4080	4080	0
400	20230918	141300	455687215	4080	4065	4080	4065	373
401	20230918	141200	454170405	4065	4065	4065	4065	223
402	20230918	141100	453263910	4060	4060	4060	4060	0
403	20230918	141000	453263910	4060	4060	4060	4060	0
404	20230918	140900	453263910	4060	4060	4060	4060	0
405	20230918	140800	453263910	4060	4065	4065	4060	101
406	20230918	140700	452853550	4075	4065	4075	4065	154
407	20230918	140600	452227490	4065	4065	4065	4065	0
408	20230918	140500	452227490	4065	4065	4065	4065	455
409	20230918	140400	450377915	4075	4075	4075	4075	15
410	20230918	140300	450316790	4075	4075	4075	4075	0
411	20230918	140200	450316790	4075	4075	4075	4075	0
412	20230918	140100	450316790	4075	4075	4075	4075	2
413	20230918	140000	450308640	4080	4080	4080	4080	0
414	20230918	135900	450308640	4080	4075	4080	4075	125
415	20230918	135800	449799195	4065	4065	4065	4065	500
416	20230918	135700	447766695	4065	4065	4065	4065	5
417	20230918	135600	447746370	4085	4085	4085	4085	0
418	20230918	135500	447746370	4085	4085	4085	4085	3
419	20230918	135400	447734115	4080	4080	4080	4080	0
420	20230918	135300	447734115	4080	4080	4080	4080	0
421	20230918	135200	447734115	4080	4080	4080	4080	0
422	20230918	135100	447734115	4080	4085	4085	4065	3878
423	20230918	135000	431937325	4085	4085	4085	4085	23
424	20230918	134900	431843370	4085	4090	4090	4085	108
425	20230918	134800	431401850	4090	4090	4090	4090	2
426	20230918	134700	431393670	4100	4100	4100	4100	0
427	20230918	134600	431393670	4100	4100	4100	4100	0
428	20230918	134500	431393670	4100	4100	4100	4100	0
429	20230918	134400	431393670	4100	4100	4100	4100	604
430	20230918	134300	428917270	4110	4110	4110	4110	1
431	20230918	134200	428913160	4105	4105	4105	4105	1000
432	20230918	134100	424808160	4105	4105	4105	4105	31
433	20230918	134000	424680905	4115	4110	4115	4110	60
434	20230918	133900	424434300	4095	4095	4100	4095	1033
435	20230918	133800	420204050	4095	4095	4095	4095	0
436	20230918	133700	420204050	4095	4095	4095	4095	4
437	20230918	133600	420187670	4075	4095	4095	4075	17
438	20230918	133500	420118345	4120	4120	4120	4120	0
439	20230918	133400	420118345	4120	4120	4120	4120	0
440	20230918	133300	420118345	4120	4085	4120	4085	51
441	20230918	133200	419909645	4085	4085	4085	4085	1
442	20230918	133100	419905560	4090	4090	4090	4090	20
443	20230918	133000	419823760	4090	4090	4090	4090	0
444	20230918	132900	419823760	4090	4090	4090	4090	180
445	20230918	132800	419087560	4090	4090	4090	4090	0
446	20230918	132700	419087560	4090	4090	4090	4090	0
447	20230918	132600	419087560	4090	4090	4090	4090	0
448	20230918	132500	419087560	4090	4090	4090	4090	201
449	20230918	132400	418265470	4065	4065	4065	4065	0
450	20230918	132300	418265470	4065	4065	4065	4065	0
451	20230918	132200	418265470	4065	4080	4080	4065	4952
452	20230918	132100	398111940	4075	4080	4080	4070	3294
453	20230918	132000	384700045	4085	4095	4095	4085	1154
454	20230918	131900	379979805	4100	4115	4115	4100	1883
455	20230918	131800	372256840	4115	4115	4115	4115	0
456	20230918	131700	372256840	4115	4115	4115	4115	0
457	20230918	131600	372256840	4115	4115	4115	4115	0
458	20230918	131500	372256840	4115	4115	4115	4115	0
459	20230918	131400	372256840	4115	4115	4115	4115	0
460	20230918	131300	372256840	4115	4115	4115	4115	0
461	20230918	131200	372256840	4115	4115	4115	4115	0
462	20230918	131100	372256840	4115	4115	4115	4115	100
463	20230918	131000	371845340	4115	4115	4115	4115	0
464	20230918	130900	371845340	4115	4130	4130	4115	59
465	20230918	130800	371601750	4130	4130	4130	4130	0
466	20230918	130700	371601750	4130	4130	4130	4130	0
467	20230918	130600	371601750	4130	4130	4130	4130	0
468	20230918	130500	371601750	4130	4130	4130	4130	1
469	20230918	130400	371597620	4135	4135	4135	4135	0
470	20230918	130300	371597620	4135	4135	4135	4135	0
471	20230918	130200	371597620	4135	4135	4135	4135	0
472	20230918	130100	371597620	4135	4135	4135	4135	1
473	20230918	130000	371593485	4135	4135	4135	4135	0
474	20230918	125900	371593485	4135	4135	4135	4135	0
475	20230918	125800	371593485	4135	4125	4135	4125	500
476	20230918	125700	369526810	4115	4115	4115	4115	1
477	20230918	125600	369522695	4115	4115	4115	4115	0
478	20230918	125500	369522695	4115	4115	4115	4115	0
479	20230918	125400	369522695	4115	4115	4115	4115	0
480	20230918	125300	369522695	4115	4115	4115	4115	0
481	20230918	125200	369522695	4115	4115	4115	4115	0
482	20230918	125100	369522695	4115	4115	4115	4115	0
483	20230918	125000	369522695	4115	4115	4115	4115	0
484	20230918	124900	369522695	4115	4115	4115	4115	0
485	20230918	124800	369522695	4115	4115	4115	4115	0
486	20230918	124700	369522695	4115	4115	4115	4115	0
487	20230918	124600	369522695	4115	4115	4115	4115	0
488	20230918	124500	369522695	4115	4115	4115	4115	0
489	20230918	124400	369522695	4115	4115	4115	4115	0
490	20230918	124300	369522695	4115	4115	4115	4115	200
491	20230918	124200	368699695	4120	4120	4120	4120	0
492	20230918	124100	368699695	4120	4120	4120	4120	0
493	20230918	124000	368699695	4120	4120	4120	4120	0
494	20230918	123900	368699695	4120	4120	4120	4120	0
495	20230918	123800	368699695	4120	4120	4120	4120	0
496	20230918	123700	368699695	4120	4130	4130	4120	334
497	20230918	123600	367323605	4130	4130	4130	4130	0
498	20230918	123500	367323605	4130	4130	4130	4130	0
499	20230918	123400	367323605	4130	4130	4130	4130	0
500	20230918	123300	367323605	4130	4135	4135	4130	104
501	20230918	123200	366893570	4140	4140	4140	4140	0
502	20230918	123100	366893570	4140	4140	4140	4140	0
503	20230918	123000	366893570	4140	4140	4140	4140	0
504	20230918	122900	366893570	4140	4140	4140	4140	0
505	20230918	122800	366893570	4140	4140	4140	4140	0
506	20230918	122700	366893570	4140	4140	4140	4140	0
507	20230918	122600	366893570	4140	4140	4140	4140	0
508	20230918	122500	366893570	4140	4140	4140	4140	0
509	20230918	122400	366893570	4140	4140	4140	4140	0
510	20230918	122300	366893570	4140	4140	4140	4140	0
511	20230918	122200	366893570	4140	4140	4140	4140	0
512	20230918	122100	366893570	4140	4140	4140	4140	0
513	20230918	122000	366893570	4140	4140	4140	4140	0
514	20230918	121900	366893570	4140	4140	4140	4140	0
515	20230918	121800	366893570	4140	4140	4140	4140	0
516	20230918	121700	366893570	4140	4140	4140	4140	0
517	20230918	121600	366893570	4140	4140	4140	4140	0
518	20230918	121500	366893570	4140	4140	4140	4140	0
519	20230918	121400	366893570	4140	4140	4140	4140	0
520	20230918	121300	366893570	4140	4140	4140	4140	1
521	20230918	121200	366889430	4145	4145	4145	4145	0
522	20230918	121100	366889430	4145	4145	4145	4145	0
523	20230918	121000	366889430	4145	4140	4145	4140	1172
524	20230918	120900	362037340	4140	4140	4140	4140	0
525	20230918	120800	362037340	4140	4140	4140	4140	5
526	20230918	120700	362016640	4140	4140	4140	4140	5
527	20230918	120600	361995940	4150	4150	4150	4150	0
528	20230918	120500	361995940	4150	4150	4150	4150	0
529	20230918	120400	361995940	4150	4150	4150	4150	0
530	20230918	120300	361995940	4150	4100	4150	4100	5000
531	20230918	120200	341269245	4095	4095	4095	4095	0
532	20230918	120100	341269245	4095	4095	4095	4095	1
533	20230918	120000	341265150	4100	4100	4100	4100	0
534	20230918	115900	341265150	4100	4100	4100	4095	191
535	20230918	115800	340482945	4100	4105	4105	4100	223
536	20230918	115700	339567795	4105	4105	4105	4105	100
537	20230918	115600	339157295	4105	4105	4105	4105	0
538	20230918	115500	339157295	4105	4105	4105	4105	0
539	20230918	115400	339157295	4105	4105	4105	4105	0
540	20230918	115300	339157295	4105	4105	4105	4105	0
541	20230918	115200	339157295	4105	4105	4105	4105	100
542	20230918	115100	338746795	4100	4100	4100	4100	1000
543	20230918	115000	334646795	4100	4100	4100	4100	11
544	20230918	114900	334601695	4100	4115	4115	4100	800
545	20230918	114800	331318260	4125	4125	4125	4125	7
546	20230918	114700	331289385	4125	4125	4125	4125	0
547	20230918	114600	331289385	4125	4125	4125	4125	0
548	20230918	114500	331289385	4125	4125	4125	4125	10
549	20230918	114400	331248135	4125	4125	4125	4125	0
550	20230918	114300	331248135	4125	4130	4130	4125	202
551	20230918	114200	330413885	4130	4130	4130	4130	85
552	20230918	114100	330062835	4135	4135	4135	4135	0
553	20230918	114000	330062835	4135	4135	4135	4135	0
554	20230918	113900	330062835	4135	4135	4135	4135	100
555	20230918	113800	329649335	4135	4130	4135	4130	116
556	20230918	113700	329169755	4135	4135	4135	4135	0
557	20230918	113600	329169755	4135	4135	4135	4135	0
558	20230918	113500	329169755	4135	4135	4135	4135	0
559	20230918	113400	329169755	4135	4135	4135	4135	0
560	20230918	113300	329169755	4135	4135	4135	4135	490
561	20230918	113200	327143605	4135	4135	4135	4135	30
562	20230918	113100	327019555	4135	4135	4135	4135	30
563	20230918	113000	326895505	4145	4145	4145	4145	0
564	20230918	112900	326895505	4145	4145	4145	4145	0
565	20230918	112800	326895505	4145	4145	4145	4145	0
566	20230918	112700	326895505	4145	4145	4145	4145	0
567	20230918	112600	326895505	4145	4140	4145	4140	100
568	20230918	112500	326481020	4145	4140	4145	4140	100
569	20230918	112400	326066830	4145	4145	4145	4145	0
570	20230918	112300	326066830	4145	4145	4145	4145	0
571	20230918	112200	326066830	4145	4120	4145	4120	242
572	20230918	112100	325068730	4115	4115	4115	4115	0
573	20230918	112000	325068730	4115	4115	4115	4115	84
574	20230918	111900	324723070	4110	4110	4110	4110	0
575	20230918	111800	324723070	4110	4110	4110	4110	0
576	20230918	111700	324723070	4110	4110	4110	4110	0
577	20230918	111600	324723070	4110	4110	4110	4110	0
578	20230918	111500	324723070	4110	4110	4110	4110	0
579	20230918	111400	324723070	4110	4120	4120	4110	357
580	20230918	111300	323254485	4145	4145	4145	4145	0
581	20230918	111200	323254485	4145	4145	4145	4145	0
582	20230918	111100	323254485	4145	4145	4145	4145	0
583	20230918	111000	323254485	4145	4145	4145	4145	0
584	20230918	110900	323254485	4145	4145	4145	4145	0
585	20230918	110800	323254485	4145	4145	4145	4145	4
586	20230918	110700	323237905	4145	4145	4145	4145	1
587	20230918	110600	323233760	4140	4140	4140	4140	55
588	20230918	110500	323006060	4140	4140	4140	4140	0
589	20230918	110400	323006060	4140	4140	4140	4140	0
590	20230918	110300	323006060	4140	4130	4140	4130	2
591	20230918	110200	322997790	4115	4115	4115	4115	0
592	20230918	110100	322997790	4115	4115	4115	4115	1
593	20230918	110000	322993675	4115	4115	4115	4115	56
594	20230918	105900	322763235	4105	4105	4105	4105	0
595	20230918	105800	322763235	4105	4105	4105	4105	0
596	20230918	105700	322763235	4105	4105	4105	4105	0
597	20230918	105600	322763235	4105	4105	4105	4105	50
598	20230918	105500	322557985	4115	4115	4115	4115	326
599	20230918	105400	321216495	4115	4115	4115	4115	0
600	20230918	105300	321216495	4115	4115	4115	4115	0
601	20230918	105200	321216495	4115	4115	4115	4115	0
602	20230918	105100	321216495	4115	4115	4115	4115	2
603	20230918	105000	321208265	4115	4115	4115	4115	0
604	20230918	104900	321208265	4115	4115	4115	4115	0
605	20230918	104800	321208265	4115	4120	4120	4115	800
606	20230918	104700	317915750	4120	4120	4120	4120	9
607	20230918	104600	317878670	4125	4125	4125	4125	0
608	20230918	104500	317878670	4125	4125	4125	4125	0
609	20230918	104400	317878670	4125	4125	4125	4125	1845
610	20230918	104300	310268045	4130	4130	4130	4130	50
611	20230918	104200	310061545	4130	4130	4130	4130	0
612	20230918	104100	310061545	4130	4130	4130	4130	141
613	20230918	104000	309479215	4130	4130	4130	4130	70
614	20230918	103900	309190115	4130	4130	4130	4125	925
615	20230918	103800	305373695	4135	4135	4135	4130	162
616	20230918	103700	304703995	4130	4130	4130	4130	1358
617	20230918	103600	299095455	4135	4135	4135	4135	400
618	20230918	103500	297441455	4135	4135	4135	4135	51
619	20230918	103400	297230570	4135	4140	4140	4135	3014
620	20230918	103300	284766600	4145	4145	4145	4145	550
621	20230918	103200	282486850	4150	4150	4150	4150	0
622	20230918	103100	282486850	4150	4150	4150	4150	0
623	20230918	103000	282486850	4150	4150	4150	4150	23
624	20230918	102900	282391400	4155	4155	4155	4155	300
625	20230918	102800	281144900	4155	4155	4155	4155	0
626	20230918	102700	281144900	4155	4155	4155	4155	0
627	20230918	102600	281144900	4155	4155	4155	4155	130
628	20230918	102500	280604750	4155	4150	4155	4150	146
629	20230918	102400	279998360	4145	4145	4145	4145	0
630	20230918	102300	279998360	4145	4145	4145	4145	167
631	20230918	102200	279306145	4145	4145	4145	4145	3
632	20230918	102100	279293710	4145	4145	4145	4145	40
633	20230918	102000	279127910	4145	4145	4145	4145	0
634	20230918	101900	279127910	4145	4145	4145	4145	100
635	20230918	101800	278713410	4145	4145	4145	4145	0
636	20230918	101700	278713410	4145	4145	4145	4145	490
637	20230918	101600	276682360	4145	4145	4145	4145	328
638	20230918	101500	275322800	4155	4155	4155	4155	0
639	20230918	101400	275322800	4155	4155	4155	4155	106
640	20230918	101300	274882370	4145	4145	4145	4145	580
641	20230918	101200	272478270	4155	4135	4155	4135	820
642	20230918	101100	269087080	4135	4135	4135	4135	500
643	20230918	101000	267019580	4135	4130	4135	4130	431
644	20230918	100900	265237550	4130	4125	4130	4125	410
645	20230918	100800	263546290	4130	4130	4130	4130	9
646	20230918	100700	263509120	4135	4135	4135	4135	100
647	20230918	100600	263095620	4135	4135	4135	4135	200
648	20230918	100500	262268620	4135	4135	4135	4135	0
649	20230918	100400	262268620	4135	4135	4135	4130	13027
650	20230918	100300	208411975	4135	4120	4135	4120	78
651	20230918	100200	208090435	4120	4120	4120	4120	2
652	20230918	100100	208082195	4130	4120	4130	4120	115
653	20230918	100000	207607915	4120	4125	4125	4120	518
654	20230918	095900	205473055	4125	4125	4125	4125	0
655	20230918	095800	205473055	4125	4125	4125	4125	0
656	20230918	095700	205473055	4125	4125	4125	4125	610
657	20230918	095600	202956805	4125	4135	4135	4125	206
658	20230918	095500	202105015	4155	4155	4155	4155	330
659	20230918	095400	200733865	4155	4155	4155	4155	10
660	20230918	095300	200692315	4160	4150	4160	4150	1442
661	20230918	095200	194700210	4150	4145	4150	4145	21
662	20230918	095100	194613065	4150	4120	4150	4120	741
663	20230918	095000	191539145	4105	4105	4105	4105	1226
664	20230918	094900	186506415	4100	4105	4105	4100	237
665	20230918	094800	185533555	4110	4110	4110	4110	82
666	20230918	094700	185196535	4110	4110	4110	4110	0
667	20230918	094600	185196535	4110	4110	4110	4110	0
668	20230918	094500	185196535	4110	4110	4110	4110	28
669	20230918	094400	185081455	4110	4110	4110	4110	65
670	20230918	094300	184814305	4110	4115	4115	4110	196
671	20230918	094200	184008225	4115	4120	4120	4115	151
672	20230918	094100	183386350	4115	4120	4120	4115	32
673	20230918	094000	183254515	4125	4125	4125	4125	2
674	20230918	093900	183246265	4115	4125	4125	4115	201
675	20230918	093800	182417150	4130	4135	4135	4130	2
676	20230918	093700	182408885	4150	4110	4150	4110	334
677	20230918	093600	181035985	4110	4110	4110	4110	105
678	20230918	093500	180604435	4090	4090	4090	4090	0
679	20230918	093400	180604435	4090	4080	4090	4080	756
680	20230918	093300	177515835	4070	4085	4085	4070	185
681	20230918	093200	176761085	4065	4085	4085	4065	4977
682	20230918	093100	156516045	4085	4085	4090	4085	115
683	20230918	093000	156046255	4090	4085	4090	4070	621
684	20230918	092900	153514005	4095	4095	4095	4095	0
685	20230918	092800	153514005	4095	4090	4095	4065	572
686	20230918	092700	151187490	4125	4125	4125	4125	0
687	20230918	092600	151187490	4125	4120	4125	4120	50
688	20230918	092500	150981265	4130	4130	4130	4130	145
689	20230918	092400	150382415	4130	4130	4130	4130	0
690	20230918	092300	150382415	4130	4130	4130	4070	2458
691	20230918	092200	140304985	4135	4135	4135	4135	677
692	20230918	092100	137505590	4135	4130	4135	4130	2566
693	20230918	092000	126895890	4130	4130	4130	4130	0
694	20230918	091900	126895890	4130	4130	4130	4105	823
695	20230918	091800	123505405	4130	4130	4130	4130	460
696	20230918	091700	121605605	4135	4135	4135	4135	1685
697	20230918	091600	114638130	4130	4130	4130	4130	373
698	20230918	091500	113097640	4130	4120	4130	4120	272
699	20230918	091400	111976780	4120	4120	4120	4120	10
700	20230918	091300	111935580	4125	4130	4130	4125	2605
701	20230918	091200	101186540	4130	4160	4170	4130	2397
702	20230918	091100	91246875	4160	4130	4160	4125	8517
703	20230918	091000	56064690	4130	4160	4165	4125	3104
704	20230918	090900	43195635	4155	4165	4165	4155	2133
705	20230918	090800	34321760	4165	4180	4180	4165	1321
706	20230918	090700	28809835	4180	4165	4180	4155	1739
707	20230918	090600	21567370	4155	4180	4180	4155	850
708	20230918	090500	18024910	4185	4140	4185	4140	1384
709	20230918	090400	12277875	4140	4110	4140	4110	288
710	20230918	090300	11090745	4115	4115	4115	4115	10
711	20230918	090200	11049595	4065	4105	4105	4065	366
712	20230918	090100	9552565	4105	4115	4115	4105	302
713	20230918	090000	8311460	4110	4145	4145	4110	1748