KissMeData/194370/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200900	372543270	12600	12600	12600	12600	2065
3	20230918	200800	372543270	12600	12600	12600	12600	0
4	20230918	200700	372543270	12600	12600	12600	12600	0
5	20230918	200600	372543270	12600	12600	12600	12600	0
6	20230918	200500	372543270	12600	12600	12600	12600	0
7	20230918	200400	372543270	12600	12600	12600	12600	0
8	20230918	200300	372543270	12600	12600	12600	12600	0
9	20230918	200200	372543270	12600	12600	12600	12600	0
10	20230918	200100	372543270	12600	12600	12600	12600	0
11	20230918	200000	372543270	12600	12600	12600	12600	0
12	20230918	195900	372543270	12600	12600	12600	12600	0
13	20230918	195800	372543270	12600	12600	12600	12600	0
14	20230918	195700	372543270	12600	12600	12600	12600	0
15	20230918	195600	372543270	12600	12600	12600	12600	0
16	20230918	195500	372543270	12600	12600	12600	12600	0
17	20230918	195400	372543270	12600	12600	12600	12600	0
18	20230918	195300	372543270	12600	12600	12600	12600	0
19	20230918	195200	372543270	12600	12600	12600	12600	0
20	20230918	195100	372543270	12600	12600	12600	12600	0
21	20230918	195000	372543270	12600	12600	12600	12600	0
22	20230918	194900	372543270	12600	12600	12600	12600	0
23	20230918	194800	372543270	12600	12600	12600	12600	0
24	20230918	194700	372543270	12600	12600	12600	12600	0
25	20230918	194600	372543270	12600	12600	12600	12600	0
26	20230918	194500	372543270	12600	12600	12600	12600	0
27	20230918	194400	372543270	12600	12600	12600	12600	0
28	20230918	194300	372543270	12600	12600	12600	12600	0
29	20230918	194200	372543270	12600	12600	12600	12600	0
30	20230918	194100	372543270	12600	12600	12600	12600	0
31	20230918	194000	372543270	12600	12600	12600	12600	0
32	20230918	193900	372543270	12600	12600	12600	12600	2065
33	20230918	193800	372543270	12600	12600	12600	12600	0
34	20230918	193700	372543270	12600	12600	12600	12600	0
35	20230918	193600	372543270	12600	12600	12600	12600	0
36	20230918	193500	372543270	12600	12600	12600	12600	0
37	20230918	193400	372543270	12600	12600	12600	12600	0
38	20230918	193300	372543270	12600	12600	12600	12600	0
39	20230918	193200	372543270	12600	12600	12600	12600	0
40	20230918	193100	372543270	12600	12600	12600	12600	0
41	20230918	193000	372543270	12600	12600	12600	12600	0
42	20230918	192900	372543270	12600	12600	12600	12600	0
43	20230918	192800	372543270	12600	12600	12600	12600	0
44	20230918	192700	372543270	12600	12600	12600	12600	0
45	20230918	192600	372543270	12600	12600	12600	12600	0
46	20230918	192500	372543270	12600	12600	12600	12600	0
47	20230918	192400	372543270	12600	12600	12600	12600	0
48	20230918	192300	372543270	12600	12600	12600	12600	0
49	20230918	192200	372543270	12600	12600	12600	12600	0
50	20230918	192100	372543270	12600	12600	12600	12600	0
51	20230918	192000	372543270	12600	12600	12600	12600	0
52	20230918	191900	372543270	12600	12600	12600	12600	0
53	20230918	191800	372543270	12600	12600	12600	12600	0
54	20230918	191700	372543270	12600	12600	12600	12600	0
55	20230918	191600	372543270	12600	12600	12600	12600	0
56	20230918	191500	372543270	12600	12600	12600	12600	0
57	20230918	191400	372543270	12600	12600	12600	12600	0
58	20230918	191300	372543270	12600	12600	12600	12600	0
59	20230918	191200	372543270	12600	12600	12600	12600	0
60	20230918	191100	372543270	12600	12600	12600	12600	0
61	20230918	191000	372543270	12600	12600	12600	12600	0
62	20230918	190900	372543270	12600	12600	12600	12600	2065
63	20230918	190800	372543270	12600	12600	12600	12600	0
64	20230918	190700	372543270	12600	12600	12600	12600	0
65	20230918	190600	372543270	12600	12600	12600	12600	0
66	20230918	190500	372543270	12600	12600	12600	12600	0
67	20230918	190400	372543270	12600	12600	12600	12600	0
68	20230918	190300	372543270	12600	12600	12600	12600	0
69	20230918	190200	372543270	12600	12600	12600	12600	0
70	20230918	190100	372543270	12600	12600	12600	12600	0
71	20230918	190000	372543270	12600	12600	12600	12600	0
72	20230918	185900	372543270	12600	12600	12600	12600	0
73	20230918	185800	372543270	12600	12600	12600	12600	0
74	20230918	185700	372543270	12600	12600	12600	12600	0
75	20230918	185600	372543270	12600	12600	12600	12600	0
76	20230918	185500	372543270	12600	12600	12600	12600	0
77	20230918	185400	372543270	12600	12600	12600	12600	0
78	20230918	185300	372543270	12600	12600	12600	12600	0
79	20230918	185200	372543270	12600	12600	12600	12600	0
80	20230918	185100	372543270	12600	12600	12600	12600	0
81	20230918	185000	372543270	12600	12600	12600	12600	0
82	20230918	184900	372543270	12600	12600	12600	12600	0
83	20230918	184800	372543270	12600	12600	12600	12600	0
84	20230918	184700	372543270	12600	12600	12600	12600	0
85	20230918	184600	372543270	12600	12600	12600	12600	0
86	20230918	184500	372543270	12600	12600	12600	12600	0
87	20230918	184400	372543270	12600	12600	12600	12600	0
88	20230918	184300	372543270	12600	12600	12600	12600	0
89	20230918	184200	372543270	12600	12600	12600	12600	0
90	20230918	184100	372543270	12600	12600	12600	12600	0
91	20230918	184000	372543270	12600	12600	12600	12600	0
92	20230918	183900	372543270	12600	12600	12600	12600	2065
93	20230918	183800	372543270	12600	12600	12600	12600	0
94	20230918	183700	372543270	12600	12600	12600	12600	0
95	20230918	183600	372543270	12600	12600	12600	12600	0
96	20230918	183500	372543270	12600	12600	12600	12600	0
97	20230918	183400	372543270	12600	12600	12600	12600	0
98	20230918	183300	372543270	12600	12600	12600	12600	0
99	20230918	183200	372543270	12600	12600	12600	12600	0
100	20230918	183100	372543270	12600	12600	12600	12600	0
101	20230918	183000	372543270	12600	12600	12600	12600	0
102	20230918	182900	372543270	12600	12600	12600	12600	0
103	20230918	182800	372543270	12600	12600	12600	12600	0
104	20230918	182700	372543270	12600	12600	12600	12600	0
105	20230918	182600	372543270	12600	12600	12600	12600	0
106	20230918	182500	372543270	12600	12600	12600	12600	0
107	20230918	182400	372543270	12600	12600	12600	12600	0
108	20230918	182300	372543270	12600	12600	12600	12600	0
109	20230918	182200	372543270	12600	12600	12600	12600	0
110	20230918	182100	372543270	12600	12600	12600	12600	0
111	20230918	182000	372543270	12600	12600	12600	12600	0
112	20230918	181900	372543270	12600	12600	12600	12600	0
113	20230918	181800	372543270	12600	12600	12600	12600	0
114	20230918	181700	372543270	12600	12600	12600	12600	0
115	20230918	181600	372543270	12600	12600	12600	12600	0
116	20230918	181500	372543270	12600	12600	12600	12600	0
117	20230918	181400	372543270	12600	12600	12600	12600	0
118	20230918	181300	372543270	12600	12600	12600	12600	0
119	20230918	181200	372543270	12600	12600	12600	12600	0
120	20230918	181100	372543270	12600	12600	12600	12600	0
121	20230918	181000	372543270	12600	12600	12600	12600	0
122	20230918	180900	372543270	12600	12600	12600	12600	2065
123	20230918	180800	372543270	12600	12600	12600	12600	0
124	20230918	180700	372543270	12600	12600	12600	12600	0
125	20230918	180600	372543270	12600	12600	12600	12600	0
126	20230918	180500	372543270	12600	12600	12600	12600	0
127	20230918	180400	372543270	12600	12600	12600	12600	0
128	20230918	180300	372543270	12600	12600	12600	12600	0
129	20230918	180200	372543270	12600	12600	12600	12600	0
130	20230918	180100	372543270	12600	12600	12600	12600	0
131	20230918	180000	372543270	12600	12600	12600	12600	0
132	20230918	175900	372543270	12600	12600	12600	12600	0
133	20230918	175800	372543270	12600	12600	12600	12600	0
134	20230918	175700	372543270	12600	12600	12600	12600	0
135	20230918	175600	372543270	12600	12600	12600	12600	0
136	20230918	175500	372543270	12600	12600	12600	12600	0
137	20230918	175400	372543270	12600	12600	12600	12600	0
138	20230918	175300	372543270	12600	12600	12600	12600	0
139	20230918	175200	372543270	12600	12600	12600	12600	0
140	20230918	175100	372543270	12600	12600	12600	12600	0
141	20230918	175000	372543270	12600	12600	12600	12600	0
142	20230918	174900	372543270	12600	12600	12600	12600	0
143	20230918	174800	372543270	12600	12600	12600	12600	0
144	20230918	174700	372543270	12600	12600	12600	12600	0
145	20230918	174600	372543270	12600	12600	12600	12600	0
146	20230918	174500	372543270	12600	12600	12600	12600	0
147	20230918	174400	372543270	12600	12600	12600	12600	0
148	20230918	174300	372543270	12600	12600	12600	12600	0
149	20230918	174200	372543270	12600	12600	12600	12600	0
150	20230918	174100	372543270	12600	12600	12600	12600	0
151	20230918	174000	372543270	12600	12600	12600	12600	0
152	20230918	173900	372543270	12600	12600	12600	12600	2065
153	20230918	173800	372543270	12600	12600	12600	12600	0
154	20230918	173700	372543270	12600	12600	12600	12600	0
155	20230918	173600	372543270	12600	12600	12600	12600	0
156	20230918	173500	372543270	12600	12600	12600	12600	0
157	20230918	173400	372543270	12600	12600	12600	12600	0
158	20230918	173300	372543270	12600	12600	12600	12600	0
159	20230918	173200	372543270	12600	12600	12600	12600	0
160	20230918	173100	372543270	12600	12600	12600	12600	0
161	20230918	173000	372543270	12600	12600	12600	12600	0
162	20230918	172900	372543270	12600	12600	12600	12600	0
163	20230918	172800	372543270	12600	12600	12600	12600	0
164	20230918	172700	372543270	12600	12600	12600	12600	0
165	20230918	172600	372543270	12600	12600	12600	12600	0
166	20230918	172500	372543270	12600	12600	12600	12600	0
167	20230918	172400	372543270	12600	12600	12600	12600	0
168	20230918	172300	372543270	12600	12600	12600	12600	0
169	20230918	172200	372543270	12600	12600	12600	12600	0
170	20230918	172100	372543270	12600	12600	12600	12600	0
171	20230918	172000	372543270	12600	12600	12600	12600	0
172	20230918	171900	372543270	12600	12600	12600	12600	0
173	20230918	171800	372543270	12600	12600	12600	12600	0
174	20230918	171700	372543270	12600	12600	12600	12600	0
175	20230918	171600	372543270	12600	12600	12600	12600	0
176	20230918	171500	372543270	12600	12600	12600	12600	0
177	20230918	171400	372543270	12600	12600	12600	12600	0
178	20230918	171300	372543270	12600	12600	12600	12600	0
179	20230918	171200	372543270	12600	12600	12600	12600	0
180	20230918	171100	372543270	12600	12600	12600	12600	0
181	20230918	171000	372543270	12600	12600	12600	12600	0
182	20230918	170900	372543270	12600	12600	12600	12600	2065
183	20230918	170800	372543270	12600	12600	12600	12600	0
184	20230918	170700	372543270	12600	12600	12600	12600	0
185	20230918	170600	372543270	12600	12600	12600	12600	0
186	20230918	170500	372543270	12600	12600	12600	12600	0
187	20230918	170400	372543270	12600	12600	12600	12600	0
188	20230918	170300	372543270	12600	12600	12600	12600	0
189	20230918	170200	372543270	12600	12600	12600	12600	0
190	20230918	170100	372543270	12600	12600	12600	12600	0
191	20230918	170000	372543270	12600	12600	12600	12600	0
192	20230918	165900	372543270	12600	12600	12600	12600	0
193	20230918	165800	372543270	12600	12600	12600	12600	0
194	20230918	165700	372543270	12600	12600	12600	12600	0
195	20230918	165600	372543270	12600	12600	12600	12600	0
196	20230918	165500	372543270	12600	12600	12600	12600	0
197	20230918	165400	372543270	12600	12600	12600	12600	0
198	20230918	165300	372543270	12600	12600	12600	12600	0
199	20230918	165200	372543270	12600	12600	12600	12600	0
200	20230918	165100	372543270	12600	12600	12600	12600	0
201	20230918	165000	372543270	12600	12600	12600	12600	0
202	20230918	164900	372543270	12600	12600	12600	12600	0
203	20230918	164800	372543270	12600	12600	12600	12600	0
204	20230918	164700	372543270	12600	12600	12600	12600	0
205	20230918	164600	372543270	12600	12600	12600	12600	0
206	20230918	164500	372543270	12600	12600	12600	12600	0
207	20230918	164400	372543270	12600	12600	12600	12600	0
208	20230918	164300	372543270	12600	12600	12600	12600	0
209	20230918	164200	372543270	12600	12600	12600	12600	0
210	20230918	164100	372543270	12600	12600	12600	12600	0
211	20230918	164000	372543270	12600	12600	12600	12600	0
212	20230918	163900	372543270	12600	12600	12600	12600	2065
213	20230918	163800	372543270	12600	12600	12600	12600	0
214	20230918	163700	372543270	12600	12600	12600	12600	0
215	20230918	163600	372543270	12600	12600	12600	12600	0
216	20230918	163500	372543270	12600	12600	12600	12600	0
217	20230918	163400	372543270	12600	12600	12600	12600	0
218	20230918	163300	372543270	12600	12600	12600	12600	0
219	20230918	163200	372543270	12600	12600	12600	12600	0
220	20230918	163100	372543270	12600	12600	12600	12600	0
221	20230918	163000	372543270	12600	12600	12600	12600	0
222	20230918	162900	372543270	12600	12600	12600	12600	0
223	20230918	162800	372543270	12600	12600	12600	12600	0
224	20230918	162700	372543270	12600	12600	12600	12600	0
225	20230918	162600	372543270	12600	12600	12600	12600	0
226	20230918	162500	372543270	12600	12600	12600	12600	0
227	20230918	162400	372543270	12600	12600	12600	12600	0
228	20230918	162300	372543270	12600	12600	12600	12600	0
229	20230918	162200	372543270	12600	12600	12600	12600	0
230	20230918	162100	372543270	12600	12600	12600	12600	0
231	20230918	162000	372543270	12600	12600	12600	12600	0
232	20230918	161900	372543270	12600	12600	12600	12600	0
233	20230918	161800	372543270	12600	12600	12600	12600	0
234	20230918	161700	372543270	12600	12600	12600	12600	0
235	20230918	161600	372543270	12600	12600	12600	12600	0
236	20230918	161500	372543270	12600	12600	12600	12600	0
237	20230918	161400	372543270	12600	12600	12600	12600	0
238	20230918	161300	372543270	12600	12600	12600	12600	0
239	20230918	161200	372543270	12600	12600	12600	12600	0
240	20230918	161100	372543270	12600	12600	12600	12600	0
241	20230918	161000	372543270	12600	12600	12600	12600	0
242	20230918	160900	372543270	12600	12600	12600	12600	2065
243	20230918	160800	372543270	12600	12600	12600	12600	0
244	20230918	160700	372543270	12600	12600	12600	12600	0
245	20230918	160600	372543270	12600	12600	12600	12600	0
246	20230918	160500	372543270	12600	12600	12600	12600	0
247	20230918	160400	372543270	12600	12600	12600	12600	0
248	20230918	160300	372543270	12600	12600	12600	12600	0
249	20230918	160200	372543270	12600	12600	12600	12600	0
250	20230918	160100	372543270	12600	12600	12600	12600	0
251	20230918	160000	372543270	12600	12600	12600	12600	0
252	20230918	155900	372543270	12600	12600	12600	12600	0
253	20230918	155800	372543270	12600	12600	12600	12600	0
254	20230918	155700	372543270	12600	12600	12600	12600	0
255	20230918	155600	372543270	12600	12600	12600	12600	0
256	20230918	155500	372543270	12600	12600	12600	12600	0
257	20230918	155400	372543270	12600	12600	12600	12600	0
258	20230918	155300	372543270	12600	12600	12600	12600	0
259	20230918	155200	372543270	12600	12600	12600	12600	0
260	20230918	155100	372543270	12600	12600	12600	12600	0
261	20230918	155000	372543270	12600	12600	12600	12600	0
262	20230918	154900	372543270	12600	12600	12600	12600	0
263	20230918	154800	372543270	12600	12600	12600	12600	0
264	20230918	154700	372543270	12600	12600	12600	12600	0
265	20230918	154600	372543270	12600	12600	12600	12600	0
266	20230918	154500	372543270	12600	12600	12600	12600	0
267	20230918	154400	372543270	12600	12600	12600	12600	0
268	20230918	154300	372543270	12600	12600	12600	12600	0
269	20230918	154200	372543270	12600	12600	12600	12600	0
270	20230918	154100	372543270	12600	12600	12600	12600	0
271	20230918	154000	372543270	12600	12600	12600	12600	0
272	20230918	153900	372543270	12600	12600	12600	12600	2065
273	20230918	153800	372543270	12600	12600	12600	12600	0
274	20230918	153700	372543270	12600	12600	12600	12600	0
275	20230918	153600	372543270	12600	12600	12600	12600	0
276	20230918	153500	372543270	12600	12600	12600	12600	0
277	20230918	153400	372543270	12600	12600	12600	12600	0
278	20230918	153300	372543270	12600	12600	12600	12600	0
279	20230918	153200	372543270	12600	12600	12600	12600	0
280	20230918	153100	372543270	12600	12600	12600	12600	0
281	20230918	153000	372543270	12600	12600	12600	12600	2065
282	20230918	152900	346524270	12590	12590	12590	12590	0
283	20230918	152800	346524270	12590	12590	12590	12590	0
284	20230918	152700	346524270	12590	12590	12590	12590	0
285	20230918	152600	346524270	12590	12590	12590	12590	0
286	20230918	152500	346524270	12590	12590	12590	12590	0
287	20230918	152400	346524270	12590	12590	12590	12590	0
288	20230918	152300	346524270	12590	12590	12590	12590	0
289	20230918	152200	346524270	12590	12590	12590	12590	0
290	20230918	152100	346524270	12590	12590	12590	12590	0
291	20230918	152000	346524270	12590	12590	12590	12590	0
292	20230918	151900	346524270	12590	12590	12590	12590	0
293	20230918	151800	346524270	12590	12580	12590	12580	153
294	20230918	151700	344599520	12580	12580	12580	12580	86
295	20230918	151600	343517640	12590	12590	12590	12590	1
296	20230918	151500	343505050	12580	12580	12580	12580	0
297	20230918	151400	343505050	12580	12580	12580	12580	74
298	20230918	151300	342574130	12590	12590	12590	12590	6
299	20230918	151200	342498590	12590	12580	12590	12580	27
300	20230918	151100	342158750	12590	12580	12590	12580	42
301	20230918	151000	341630240	12580	12580	12590	12580	164
302	20230918	150900	339566960	12580	12580	12580	12580	19
303	20230918	150800	339327940	12590	12580	12590	12580	12
304	20230918	150700	339176880	12590	12590	12590	12580	1279
305	20230918	150600	323078380	12590	12590	12590	12590	93
306	20230918	150500	321907510	12590	12590	12590	12590	16
307	20230918	150400	321706070	12590	12590	12590	12590	130
308	20230918	150300	320069370	12600	12600	12600	12600	1
309	20230918	150200	320056770	12590	12590	12600	12590	76
310	20230918	150100	319099920	12590	12600	12600	12590	26
311	20230918	150000	318772570	12590	12600	12600	12590	50
312	20230918	145900	318142840	12590	12600	12610	12590	410
313	20230918	145800	312976830	12600	12600	12610	12600	70
314	20230918	145700	312094680	12600	12600	12600	12600	19
315	20230918	145600	311855280	12600	12600	12600	12600	21
316	20230918	145500	311590680	12600	12600	12600	12600	79
317	20230918	145400	310595280	12600	12600	12600	12600	35
318	20230918	145300	310154280	12600	12600	12600	12600	2
319	20230918	145200	310129080	12600	12600	12600	12600	306
320	20230918	145100	306273480	12600	12610	12610	12600	23
321	20230918	145000	305983550	12610	12600	12610	12600	31
322	20230918	144900	305592940	12600	12600	12600	12600	43
323	20230918	144800	305051140	12600	12600	12600	12600	10
324	20230918	144700	304925140	12600	12600	12610	12600	55
325	20230918	144600	304232130	12600	12600	12600	12600	36
326	20230918	144500	303778530	12600	12600	12600	12600	0
327	20230918	144400	303778530	12600	12600	12600	12600	81
328	20230918	144300	302757930	12610	12610	12610	12600	88
329	20230918	144200	301648430	12600	12600	12610	12600	35
330	20230918	144100	301207420	12600	12600	12600	12600	11
331	20230918	144000	301068820	12610	12600	12610	12600	92
332	20230918	143900	299909610	12600	12600	12600	12600	142
333	20230918	143800	298120410	12600	12600	12600	12600	26
334	20230918	143700	297792810	12600	12600	12600	12600	0
335	20230918	143600	297792810	12600	12600	12610	12600	63
336	20230918	143500	296998950	12600	12590	12600	12590	36
337	20230918	143400	296545510	12590	12600	12600	12590	18
338	20230918	143300	296318800	12590	12590	12590	12590	36
339	20230918	143200	295865560	12600	12590	12600	12590	57
340	20230918	143100	295147920	12590	12590	12590	12590	25
341	20230918	143000	294833170	12590	12590	12590	12590	13
342	20230918	142900	294669500	12600	12590	12600	12590	88
343	20230918	142800	293560800	12600	12600	12600	12600	17
344	20230918	142700	293346600	12600	12600	12600	12600	14
345	20230918	142600	293170200	12600	12600	12600	12600	21
346	20230918	142500	292905600	12610	12600	12610	12600	23
347	20230918	142400	292615690	12600	12600	12600	12600	54
348	20230918	142300	291935290	12600	12600	12600	12600	27
349	20230918	142200	291595090	12600	12600	12600	12600	31
350	20230918	142100	291204490	12600	12600	12600	12600	20
351	20230918	142000	290952490	12600	12600	12600	12600	72
352	20230918	141900	290045290	12600	12600	12600	12600	20
353	20230918	141800	289793290	12610	12610	12610	12610	4
354	20230918	141700	289742850	12610	12600	12610	12600	101
355	20230918	141600	288470100	12600	12600	12600	12600	27
356	20230918	141500	288129900	12600	12610	12610	12600	14
357	20230918	141400	287953490	12600	12610	12610	12600	12
358	20230918	141300	287802280	12600	12600	12600	12600	63
359	20230918	141200	287008480	12600	12600	12600	12600	41
360	20230918	141100	286491880	12600	12600	12600	12600	30
361	20230918	141000	286113880	12600	12610	12610	12600	36
362	20230918	140900	285659990	12600	12610	12610	12600	29
363	20230918	140800	285294410	12610	12600	12610	12600	36
364	20230918	140700	284840620	12600	12600	12600	12600	10
365	20230918	140600	284714620	12600	12600	12600	12600	45
366	20230918	140500	284147620	12600	12600	12600	12600	57
367	20230918	140400	283429420	12600	12600	12600	12600	24
368	20230918	140300	283127020	12600	12600	12600	12600	28
369	20230918	140200	282774220	12610	12610	12610	12610	29
370	20230918	140100	282408530	12610	12610	12620	12610	77
371	20230918	140000	281437540	12610	12620	12620	12610	7
372	20230918	135900	281349260	12610	12610	12610	12610	21
373	20230918	135800	281084450	12610	12610	12610	12610	92
374	20230918	135700	279924330	12610	12610	12610	12610	27
375	20230918	135600	279583860	12610	12610	12610	12610	21
376	20230918	135500	279319050	12610	12610	12610	12610	36
377	20230918	135400	278865090	12610	12610	12610	12610	57
378	20230918	135300	278146320	12610	12620	12620	12610	30
379	20230918	135200	277767840	12620	12620	12620	12620	2
380	20230918	135100	277742600	12630	12620	12630	12620	33
381	20230918	135000	277326100	12620	12610	12620	12610	96
382	20230918	134900	276115030	12610	12610	12610	12610	38
383	20230918	134800	275635850	12610	12610	12610	12610	11
384	20230918	134700	275497140	12610	12610	12610	12610	14
385	20230918	134600	275320600	12610	12610	12610	12610	64
386	20230918	134500	274513560	12610	12610	12610	12610	26
387	20230918	134400	274185700	12610	12610	12610	12610	24
388	20230918	134300	273883060	12610	12610	12620	12610	23
389	20230918	134200	273593020	12610	12610	12610	12610	67
390	20230918	134100	272748150	12610	12610	12610	12610	22
391	20230918	134000	272470730	12610	12610	12610	12610	0
392	20230918	133900	272470730	12610	12620	12630	12610	89
393	20230918	133800	271347810	12620	12620	12620	12620	28
394	20230918	133700	270994450	12620	12610	12620	12610	36
395	20230918	133600	270540280	12620	12620	12620	12610	56
396	20230918	133500	269834100	12610	12610	12610	12610	22
397	20230918	133400	269556680	12620	12610	12620	12610	51
398	20230918	133300	268913560	12610	12610	12610	12610	18
399	20230918	133200	268686580	12610	12620	12620	12610	14
400	20230918	133100	268510030	12620	12610	12620	12610	83
401	20230918	133000	267463250	12600	12600	12600	12600	10
402	20230918	132900	267337250	12600	12600	12600	12600	21
403	20230918	132800	267072650	12600	12600	12600	12600	53
404	20230918	132700	266404850	12600	12600	12600	12600	53
405	20230918	132600	265737050	12600	12600	12600	12600	37
406	20230918	132500	265270850	12610	12610	12610	12610	0
407	20230918	132400	265270850	12610	12610	12610	12610	36
408	20230918	132300	264816890	12610	12610	12610	12610	82
409	20230918	132200	263782870	12610	12610	12610	12610	33
410	20230918	132100	263366740	12610	12610	12610	12610	10
411	20230918	132000	263240640	12610	12610	12620	12610	68
412	20230918	131900	262383150	12610	12610	12610	12610	19
413	20230918	131800	262143560	12610	12610	12610	12610	20
414	20230918	131700	261891360	12610	12610	12610	12610	31
415	20230918	131600	261500450	12610	12610	12610	12610	73
416	20230918	131500	260579920	12610	12610	12610	12610	27
417	20230918	131400	260239450	12610	12610	12610	12610	12
418	20230918	131300	260088130	12610	12610	12610	12610	12
419	20230918	131200	259936810	12620	12620	12620	12610	75
420	20230918	131100	258990740	12620	12620	12620	12620	25
421	20230918	131000	258675240	12620	12620	12620	12620	21
422	20230918	130900	258410220	12630	12630	12630	12630	1
423	20230918	130800	258397590	12620	12620	12620	12620	66
424	20230918	130700	257564670	12610	12610	12610	12610	49
425	20230918	130600	256946780	12610	12610	12620	12610	31
426	20230918	130500	256555710	12610	12620	12620	12610	51
427	20230918	130400	255912590	12630	12610	12630	12610	27
428	20230918	130300	255572090	12620	12610	12620	12610	19
429	20230918	130200	255332420	12610	12610	12610	12610	42
430	20230918	130100	254802800	12620	12610	12620	12610	130
431	20230918	130000	253163370	12620	12620	12620	12610	37
432	20230918	125900	252696680	12610	12610	12610	12610	2
433	20230918	125800	252671460	12610	12610	12610	12610	29
434	20230918	125700	252305770	12610	12610	12610	12610	43
435	20230918	125600	251763540	12610	12620	12620	12610	59
436	20230918	125500	251019000	12620	12620	12620	12620	15
437	20230918	125400	250829700	12630	12630	12630	12630	0
438	20230918	125300	250829700	12630	12620	12630	12620	81
439	20230918	125200	249807320	12620	12620	12630	12620	26
440	20230918	125100	249479190	12620	12620	12620	12620	12
441	20230918	125000	249327750	12620	12610	12630	12610	90
442	20230918	124900	248191770	12610	12610	12610	12610	45
443	20230918	124800	247624320	12610	12610	12620	12610	44
444	20230918	124700	247069460	12610	12610	12620	12610	5
445	20230918	124600	247006400	12610	12610	12610	12610	11
446	20230918	124500	246867690	12610	12610	12610	12610	97
447	20230918	124400	245644520	12610	12610	12620	12610	20
448	20230918	124300	245392290	12610	12620	12620	12610	12
449	20230918	124200	245240950	12610	12610	12610	12610	47
450	20230918	124100	244648280	12610	12610	12620	12610	208
451	20230918	124000	242025390	12610	12610	12610	12610	34
452	20230918	123900	241596650	12620	12610	12620	12610	6
453	20230918	123800	241520980	12610	12610	12610	12610	65
454	20230918	123700	240701330	12610	12610	12610	12610	27
455	20230918	123600	240360860	12620	12610	12620	12610	23
456	20230918	123500	240070770	12610	12610	12610	12610	22
457	20230918	123400	239793350	12610	12610	12610	12610	71
458	20230918	123300	238898040	12610	12610	12610	12610	51
459	20230918	123200	238254930	12620	12620	12620	12620	1
460	20230918	123100	238242310	12620	12620	12620	12620	7
461	20230918	123000	238153970	12620	12610	12620	12610	109
462	20230918	122900	236778510	12610	12610	12610	12610	55
463	20230918	122800	236084960	12610	12610	12610	12610	28
464	20230918	122700	235731880	12620	12610	12620	12610	3
465	20230918	122600	235694040	12610	12610	12610	12610	67
466	20230918	122500	234849170	12610	12610	12610	12610	19
467	20230918	122400	234609580	12610	12600	12610	12600	35
468	20230918	122300	234168340	12600	12600	12600	12600	94
469	20230918	122200	232983940	12600	12600	12600	12600	20
470	20230918	122100	232731940	12600	12600	12610	12600	12
471	20230918	122000	232580730	12600	12600	12600	12600	10
472	20230918	121900	232454730	12600	12600	12600	12600	67
473	20230918	121800	231610530	12600	12600	12600	12600	47
474	20230918	121700	231018330	12600	12600	12600	12600	15
475	20230918	121600	230829330	12600	12600	12600	12600	9
476	20230918	121500	230715930	12600	12600	12600	12600	67
477	20230918	121400	229871730	12600	12600	12600	12600	20
478	20230918	121300	229619730	12600	12600	12600	12600	109
479	20230918	121200	228246330	12600	12600	12600	12600	8
480	20230918	121100	228145530	12600	12600	12600	12600	79
481	20230918	121000	227150130	12600	12600	12600	12600	10
482	20230918	120900	227024130	12600	12600	12600	12600	124
483	20230918	120800	225461730	12600	12600	12600	12600	13
484	20230918	120700	225297930	12600	12600	12600	12600	114
485	20230918	120600	223861530	12600	12600	12600	12600	8
486	20230918	120500	223760730	12610	12610	12610	12610	18
487	20230918	120400	223533750	12620	12610	12620	12610	58
488	20230918	120300	222802220	12610	12610	12620	12610	104
489	20230918	120200	221490480	12620	12620	12620	12620	3
490	20230918	120100	221452620	12620	12620	12620	12620	15
491	20230918	120000	221263320	12620	12620	12620	12620	57
492	20230918	115900	220543980	12620	12620	12620	12620	10
493	20230918	115800	220417780	12620	12600	12620	12600	20
494	20230918	115700	220165580	12610	12610	12610	12610	29
495	20230918	115600	219799890	12610	12610	12610	12610	72
496	20230918	115500	218891970	12610	12610	12610	12610	72
497	20230918	115400	217984050	12610	12610	12610	12610	12
498	20230918	115300	217832730	12610	12610	12610	12610	35
499	20230918	115200	217391380	12620	12620	12620	12620	52
500	20230918	115100	216735140	12620	12620	12620	12620	29
501	20230918	115000	216369160	12620	12620	12620	12620	34
502	20230918	114900	215940080	12620	12620	12620	12620	13
503	20230918	114800	215776020	12630	12630	12630	12630	62
504	20230918	114700	214992960	12640	12640	12640	12640	1
505	20230918	114600	214980320	12630	12620	12630	12620	14
506	20230918	114500	214803620	12620	12620	12620	12610	88
507	20230918	114400	213693150	12620	12620	12630	12620	63
508	20230918	114300	212897860	12620	12620	12620	12620	0
509	20230918	114200	212897860	12620	12610	12620	12610	33
510	20230918	114100	212481680	12610	12620	12620	12610	134
511	20230918	114000	210790620	12620	12620	12620	12620	63
512	20230918	113900	209995560	12620	12610	12620	12610	45
513	20230918	113800	209428060	12610	12610	12610	12610	194
514	20230918	113700	206981720	12610	12610	12610	12610	55
515	20230918	113600	206288170	12610	12610	12610	12610	10
516	20230918	113500	206162070	12610	12610	12610	12610	0
517	20230918	113400	206162070	12610	12610	12610	12610	14
518	20230918	113300	205985530	12610	12620	12620	12610	106
519	20230918	113200	204647860	12620	12620	12630	12620	23
520	20230918	113100	204357590	12620	12620	12620	12620	14
521	20230918	113000	204180910	12610	12600	12610	12600	39
522	20230918	112900	203689410	12600	12600	12600	12600	82
523	20230918	112800	202656210	12610	12600	12610	12600	94
524	20230918	112700	201471710	12600	12600	12600	12600	52
525	20230918	112600	200816510	12610	12610	12610	12610	3
526	20230918	112500	200778680	12610	12610	12610	12610	28
527	20230918	112400	200425600	12610	12610	12610	12610	47
528	20230918	112300	199832930	12610	12610	12610	12610	58
529	20230918	112200	199101550	12610	12620	12620	12610	3
530	20230918	112100	199063710	12630	12620	12630	12620	240
531	20230918	112000	196032660	12610	12600	12610	12600	83
532	20230918	111900	194986320	12600	12600	12600	12600	0
533	20230918	111800	194986320	12600	12600	12600	12600	105
534	20230918	111700	193663320	12610	12600	12610	12600	35
535	20230918	111600	193222120	12600	12600	12600	12600	10
536	20230918	111500	193096120	12600	12600	12600	12600	19
537	20230918	111400	192856720	12600	12600	12600	12600	69
538	20230918	111300	191987320	12600	12600	12600	12600	39
539	20230918	111200	191495920	12600	12600	12600	12600	25
540	20230918	111100	191180920	12600	12590	12600	12590	32
541	20230918	111000	190778010	12600	12600	12600	12600	80
542	20230918	110900	189770010	12600	12600	12600	12600	4
543	20230918	110800	189719610	12590	12590	12600	12590	72
544	20230918	110700	188812910	12600	12600	12600	12590	185
545	20230918	110600	186483600	12600	12590	12600	12590	49
546	20230918	110500	185866390	12590	12590	12590	12590	0
547	20230918	110400	185866390	12590	12590	12590	12590	46
548	20230918	110300	185287250	12590	12600	12600	12590	28
549	20230918	110200	184934620	12600	12600	12610	12600	64
550	20230918	110100	184128210	12600	12600	12600	12600	15
551	20230918	110000	183939210	12590	12590	12590	12590	51
552	20230918	105900	183297120	12590	12600	12600	12590	72
553	20230918	105800	182390040	12600	12590	12600	12590	166
554	20230918	105700	180298650	12590	12590	12590	12590	63
555	20230918	105600	179505480	12590	12590	12590	12590	44
556	20230918	105500	178951520	12590	12600	12600	12590	982
557	20230918	105400	166578610	12600	12610	12610	12600	10
558	20230918	105300	166452540	12610	12610	12610	12610	41
559	20230918	105200	165935530	12610	12600	12610	12600	43
560	20230918	105100	165393510	12600	12600	12600	12600	122
561	20230918	105000	163856310	12600	12600	12600	12600	38
562	20230918	104900	163377510	12600	12600	12600	12600	84
563	20230918	104800	162319110	12600	12600	12600	12600	21
564	20230918	104700	162054510	12610	12600	12610	12600	48
565	20230918	104600	161449700	12610	12610	12610	12600	70
566	20230918	104500	160567560	12610	12610	12610	12610	28
567	20230918	104400	160214480	12610	12600	12610	12600	79
568	20230918	104300	159218860	12600	12610	12610	12600	66
569	20230918	104200	158386750	12610	12600	12610	12600	45
570	20230918	104100	157819510	12600	12600	12610	12600	75
571	20230918	104000	156874410	12600	12600	12600	12600	92
572	20230918	103900	155715210	12600	12600	12600	12600	45
573	20230918	103800	155148210	12610	12610	12610	12610	6
574	20230918	103700	155072550	12610	12610	12610	12600	84
575	20230918	103600	154014030	12600	12610	12610	12600	33
576	20230918	103500	153598000	12610	12610	12610	12600	100
577	20230918	103400	152337280	12600	12610	12610	12600	37
578	20230918	103300	151871070	12610	12600	12610	12600	57
579	20230918	103200	151152850	12600	12610	12610	12600	1948
580	20230918	103100	126607180	12610	12610	12610	12610	23
581	20230918	103000	126317150	12620	12610	12620	12610	131
582	20230918	102900	124665170	12620	12610	12620	12610	114
583	20230918	102800	123227570	12620	12620	12620	12610	602
584	20230918	102700	115636300	12610	12610	12620	12610	104
585	20230918	102600	114324820	12610	12620	12620	12610	420
586	20230918	102500	109025190	12620	12630	12630	12620	85
587	20230918	102400	107952310	12620	12620	12630	12620	157
588	20230918	102300	105970620	12630	12630	12630	12620	107
589	20230918	102200	104619730	12620	12620	12640	12620	127
590	20230918	102100	103016420	12630	12640	12640	12630	325
591	20230918	102000	98911390	12640	12650	12650	12630	639
592	20230918	101900	90834440	12650	12660	12660	12640	174
593	20230918	101800	88634580	12650	12650	12650	12640	515
594	20230918	101700	82120000	12650	12660	12660	12650	157
595	20230918	101600	80133940	12670	12650	12670	12650	72
596	20230918	101500	79222670	12650	12670	12670	12650	118
597	20230918	101400	77729220	12670	12660	12670	12660	84
598	20230918	101300	76665610	12660	12660	12670	12660	161
599	20230918	101200	74627150	12660	12670	12670	12660	119
600	20230918	101100	73120290	12670	12680	12680	12670	66
601	20230918	101000	72284050	12690	12660	12690	12660	137
602	20230918	100900	70548500	12660	12660	12670	12650	154
603	20230918	100800	68598950	12650	12650	12660	12650	160
604	20230918	100700	66574940	12650	12670	12670	12650	1281
605	20230918	100600	50351840	12670	12680	12680	12670	7
606	20230918	100500	50263130	12680	12670	12680	12670	29
607	20230918	100400	49895510	12680	12680	12680	12680	1
608	20230918	100300	49882830	12670	12680	12680	12670	33
609	20230918	100200	49464420	12680	12670	12680	12670	86
610	20230918	100100	48374610	12670	12670	12670	12670	5
611	20230918	100000	48311260	12670	12680	12680	12670	20
612	20230918	095900	48057850	12670	12680	12680	12670	54
613	20230918	095800	47373650	12670	12680	12680	12670	3
614	20230918	095700	47335630	12670	12670	12680	12670	52
615	20230918	095600	46676710	12670	12670	12670	12670	16
616	20230918	095500	46473990	12670	12670	12670	12670	44
617	20230918	095400	45916510	12680	12670	12690	12670	54
618	20230918	095300	45231910	12680	12670	12680	12670	15
619	20230918	095200	45041800	12670	12670	12670	12670	39
620	20230918	095100	44547670	12670	12660	12670	12660	61
621	20230918	095000	43775390	12660	12670	12670	12660	213
622	20230918	094900	41076840	12670	12670	12670	12670	2
623	20230918	094800	41051500	12680	12670	12680	12670	21
624	20230918	094700	40785410	12670	12670	12670	12670	77
625	20230918	094600	39809820	12670	12670	12670	12670	32
626	20230918	094500	39404380	12670	12670	12670	12670	14
627	20230918	094400	39227000	12670	12670	12670	12670	31
628	20230918	094300	38834230	12670	12690	12690	12670	66
629	20230918	094200	37997540	12690	12680	12690	12680	10
630	20230918	094100	37870650	12670	12670	12670	12670	42
631	20230918	094000	37338510	12670	12670	12680	12670	47
632	20230918	093900	36742770	12680	12690	12710	12680	352
633	20230918	093800	32279010	12690	12680	12690	12680	39
634	20230918	093700	31784390	12680	12680	12680	12680	10
635	20230918	093600	31657590	12680	12680	12680	12680	44
636	20230918	093500	31099670	12680	12690	12690	12680	61
637	20230918	093400	30326170	12680	12690	12690	12680	18
638	20230918	093300	30097840	12690	12690	12690	12690	0
639	20230918	093200	30097840	12690	12680	12690	12680	78
640	20230918	093100	29108360	12690	12680	12690	12680	10
641	20230918	093000	28981550	12690	12690	12700	12680	42
642	20230918	092900	28448490	12690	12680	12690	12680	72
643	20230918	092800	27535250	12680	12680	12680	12680	37
644	20230918	092700	27066090	12690	12680	12690	12680	14
645	20230918	092600	26888520	12680	12680	12680	12680	27
646	20230918	092500	26546160	12690	12690	12690	12680	19
647	20230918	092400	26305100	12690	12680	12690	12680	71
648	20230918	092300	25404810	12680	12700	12700	12680	15
649	20230918	092200	25214430	12700	12670	12700	12670	44
650	20230918	092100	24656820	12670	12680	12680	12670	139
651	20230918	092000	22894320	12680	12680	12680	12680	68
652	20230918	091900	22032080	12680	12690	12690	12680	29
653	20230918	091800	21664350	12700	12700	12700	12700	16
654	20230918	091700	21461150	12680	12680	12680	12680	38
655	20230918	091600	20979310	12680	12690	12690	12680	150
656	20230918	091500	19076670	12680	12680	12680	12680	10
657	20230918	091400	18949870	12680	12690	12690	12680	114
658	20230918	091300	17503310	12690	12690	12690	12690	54
659	20230918	091200	16818050	12690	12690	12700	12690	28
660	20230918	091100	16462530	12690	12690	12690	12690	38
661	20230918	091000	15980310	12700	12700	12700	12700	0
662	20230918	090900	15980310	12700	12700	12700	12700	149
663	20230918	090800	14088010	12700	12700	12700	12700	13
664	20230918	090700	13922910	12710	12710	12710	12710	50
665	20230918	090600	13287410	12710	12710	12710	12710	20
666	20230918	090500	13033210	12750	12750	12750	12750	0
667	20230918	090400	13033210	12750	12700	12750	12700	492
668	20230918	090300	6767570	12690	12690	12690	12690	10
669	20230918	090200	6640670	12690	12690	12690	12690	48
670	20230918	090100	6031550	12690	12710	12710	12690	225
671	20230918	090000	3175000	12700	12700	12700	12700	250