KissMeData/289010/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203100	169285380	4115	4115	4115	4115	1703
3	20230908	203000	169285380	4115	4115	4115	4115	0
4	20230908	202900	169285380	4115	4115	4115	4115	0
5	20230908	202800	169285380	4115	4115	4115	4115	0
6	20230908	202700	169285380	4115	4115	4115	4115	0
7	20230908	202600	169285380	4115	4115	4115	4115	0
8	20230908	202500	169285380	4115	4115	4115	4115	0
9	20230908	202400	169285380	4115	4115	4115	4115	0
10	20230908	202300	169285380	4115	4115	4115	4115	0
11	20230908	202200	169285380	4115	4115	4115	4115	0
12	20230908	202100	169285380	4115	4115	4115	4115	0
13	20230908	202000	169285380	4115	4115	4115	4115	0
14	20230908	201900	169285380	4115	4115	4115	4115	0
15	20230908	201800	169285380	4115	4115	4115	4115	0
16	20230908	201700	169285380	4115	4115	4115	4115	0
17	20230908	201600	169285380	4115	4115	4115	4115	0
18	20230908	201500	169285380	4115	4115	4115	4115	0
19	20230908	201400	169285380	4115	4115	4115	4115	0
20	20230908	201300	169285380	4115	4115	4115	4115	0
21	20230908	201200	169285380	4115	4115	4115	4115	0
22	20230908	201100	169285380	4115	4115	4115	4115	0
23	20230908	201000	169285380	4115	4115	4115	4115	0
24	20230908	200900	169285380	4115	4115	4115	4115	0
25	20230908	200800	169285380	4115	4115	4115	4115	0
26	20230908	200700	169285380	4115	4115	4115	4115	0
27	20230908	200600	169285380	4115	4115	4115	4115	0
28	20230908	200500	169285380	4115	4115	4115	4115	0
29	20230908	200400	169285380	4115	4115	4115	4115	0
30	20230908	200300	169285380	4115	4115	4115	4115	0
31	20230908	200200	169285380	4115	4115	4115	4115	0
32	20230908	200100	169285380	4115	4115	4115	4115	1703
33	20230908	200000	169285380	4115	4115	4115	4115	0
34	20230908	195900	169285380	4115	4115	4115	4115	0
35	20230908	195800	169285380	4115	4115	4115	4115	0
36	20230908	195700	169285380	4115	4115	4115	4115	0
37	20230908	195600	169285380	4115	4115	4115	4115	0
38	20230908	195500	169285380	4115	4115	4115	4115	0
39	20230908	195400	169285380	4115	4115	4115	4115	0
40	20230908	195300	169285380	4115	4115	4115	4115	0
41	20230908	195200	169285380	4115	4115	4115	4115	0
42	20230908	195100	169285380	4115	4115	4115	4115	0
43	20230908	195000	169285380	4115	4115	4115	4115	0
44	20230908	194900	169285380	4115	4115	4115	4115	0
45	20230908	194800	169285380	4115	4115	4115	4115	0
46	20230908	194700	169285380	4115	4115	4115	4115	0
47	20230908	194600	169285380	4115	4115	4115	4115	0
48	20230908	194500	169285380	4115	4115	4115	4115	0
49	20230908	194400	169285380	4115	4115	4115	4115	0
50	20230908	194300	169285380	4115	4115	4115	4115	0
51	20230908	194200	169285380	4115	4115	4115	4115	0
52	20230908	194100	169285380	4115	4115	4115	4115	0
53	20230908	194000	169285380	4115	4115	4115	4115	0
54	20230908	193900	169285380	4115	4115	4115	4115	0
55	20230908	193800	169285380	4115	4115	4115	4115	0
56	20230908	193700	169285380	4115	4115	4115	4115	0
57	20230908	193600	169285380	4115	4115	4115	4115	0
58	20230908	193500	169285380	4115	4115	4115	4115	0
59	20230908	193400	169285380	4115	4115	4115	4115	0
60	20230908	193300	169285380	4115	4115	4115	4115	0
61	20230908	193200	169285380	4115	4115	4115	4115	0
62	20230908	193100	169285380	4115	4115	4115	4115	1703
63	20230908	193000	169285380	4115	4115	4115	4115	0
64	20230908	192900	169285380	4115	4115	4115	4115	0
65	20230908	192800	169285380	4115	4115	4115	4115	0
66	20230908	192700	169285380	4115	4115	4115	4115	0
67	20230908	192600	169285380	4115	4115	4115	4115	0
68	20230908	192500	169285380	4115	4115	4115	4115	0
69	20230908	192400	169285380	4115	4115	4115	4115	0
70	20230908	192300	169285380	4115	4115	4115	4115	0
71	20230908	192200	169285380	4115	4115	4115	4115	0
72	20230908	192100	169285380	4115	4115	4115	4115	0
73	20230908	192000	169285380	4115	4115	4115	4115	0
74	20230908	191900	169285380	4115	4115	4115	4115	0
75	20230908	191800	169285380	4115	4115	4115	4115	0
76	20230908	191700	169285380	4115	4115	4115	4115	0
77	20230908	191600	169285380	4115	4115	4115	4115	0
78	20230908	191500	169285380	4115	4115	4115	4115	0
79	20230908	191400	169285380	4115	4115	4115	4115	0
80	20230908	191300	169285380	4115	4115	4115	4115	0
81	20230908	191200	169285380	4115	4115	4115	4115	0
82	20230908	191100	169285380	4115	4115	4115	4115	0
83	20230908	191000	169285380	4115	4115	4115	4115	0
84	20230908	190900	169285380	4115	4115	4115	4115	0
85	20230908	190800	169285380	4115	4115	4115	4115	0
86	20230908	190700	169285380	4115	4115	4115	4115	0
87	20230908	190600	169285380	4115	4115	4115	4115	0
88	20230908	190500	169285380	4115	4115	4115	4115	0
89	20230908	190400	169285380	4115	4115	4115	4115	0
90	20230908	190300	169285380	4115	4115	4115	4115	0
91	20230908	190200	169285380	4115	4115	4115	4115	0
92	20230908	190100	169285380	4115	4115	4115	4115	1703
93	20230908	190000	169285380	4115	4115	4115	4115	0
94	20230908	185900	169285380	4115	4115	4115	4115	0
95	20230908	185800	169285380	4115	4115	4115	4115	0
96	20230908	185700	169285380	4115	4115	4115	4115	0
97	20230908	185600	169285380	4115	4115	4115	4115	0
98	20230908	185500	169285380	4115	4115	4115	4115	0
99	20230908	185400	169285380	4115	4115	4115	4115	0
100	20230908	185300	169285380	4115	4115	4115	4115	0
101	20230908	185200	169285380	4115	4115	4115	4115	0
102	20230908	185100	169285380	4115	4115	4115	4115	0
103	20230908	185000	169285380	4115	4115	4115	4115	0
104	20230908	184900	169285380	4115	4115	4115	4115	0
105	20230908	184800	169285380	4115	4115	4115	4115	0
106	20230908	184700	169285380	4115	4115	4115	4115	0
107	20230908	184600	169285380	4115	4115	4115	4115	0
108	20230908	184500	169285380	4115	4115	4115	4115	0
109	20230908	184400	169285380	4115	4115	4115	4115	0
110	20230908	184300	169285380	4115	4115	4115	4115	0
111	20230908	184200	169285380	4115	4115	4115	4115	0
112	20230908	184100	169285380	4115	4115	4115	4115	0
113	20230908	184000	169285380	4115	4115	4115	4115	0
114	20230908	183900	169285380	4115	4115	4115	4115	0
115	20230908	183800	169285380	4115	4115	4115	4115	0
116	20230908	183700	169285380	4115	4115	4115	4115	0
117	20230908	183600	169285380	4115	4115	4115	4115	0
118	20230908	183500	169285380	4115	4115	4115	4115	0
119	20230908	183400	169285380	4115	4115	4115	4115	0
120	20230908	183300	169285380	4115	4115	4115	4115	0
121	20230908	183200	169285380	4115	4115	4115	4115	0
122	20230908	183100	169285380	4115	4115	4115	4115	1703
123	20230908	183000	169285380	4115	4115	4115	4115	0
124	20230908	182900	169285380	4115	4115	4115	4115	0
125	20230908	182800	169285380	4115	4115	4115	4115	0
126	20230908	182700	169285380	4115	4115	4115	4115	0
127	20230908	182600	169285380	4115	4115	4115	4115	0
128	20230908	182500	169285380	4115	4115	4115	4115	0
129	20230908	182400	169285380	4115	4115	4115	4115	0
130	20230908	182300	169285380	4115	4115	4115	4115	0
131	20230908	182200	169285380	4115	4115	4115	4115	0
132	20230908	182100	169285380	4115	4115	4115	4115	0
133	20230908	182000	169285380	4115	4115	4115	4115	0
134	20230908	181900	169285380	4115	4115	4115	4115	0
135	20230908	181800	169285380	4115	4115	4115	4115	0
136	20230908	181700	169285380	4115	4115	4115	4115	0
137	20230908	181600	169285380	4115	4115	4115	4115	0
138	20230908	181500	169285380	4115	4115	4115	4115	0
139	20230908	181400	169285380	4115	4115	4115	4115	0
140	20230908	181300	169285380	4115	4115	4115	4115	0
141	20230908	181200	169285380	4115	4115	4115	4115	0
142	20230908	181100	169285380	4115	4115	4115	4115	0
143	20230908	181000	169285380	4115	4115	4115	4115	0
144	20230908	180900	169285380	4115	4115	4115	4115	0
145	20230908	180800	169285380	4115	4115	4115	4115	0
146	20230908	180700	169285380	4115	4115	4115	4115	0
147	20230908	180600	169285380	4115	4115	4115	4115	0
148	20230908	180500	169285380	4115	4115	4115	4115	0
149	20230908	180400	169285380	4115	4115	4115	4115	0
150	20230908	180300	169285380	4115	4115	4115	4115	0
151	20230908	180200	169285380	4115	4115	4115	4115	0
152	20230908	180100	169285380	4115	4115	4115	4115	1703
153	20230908	180000	169285380	4115	4115	4115	4115	0
154	20230908	175900	169285380	4115	4115	4115	4115	0
155	20230908	175800	169285380	4115	4115	4115	4115	0
156	20230908	175700	169285380	4115	4115	4115	4115	0
157	20230908	175600	169285380	4115	4115	4115	4115	0
158	20230908	175500	169285380	4115	4115	4115	4115	0
159	20230908	175400	169285380	4115	4115	4115	4115	0
160	20230908	175300	169285380	4115	4115	4115	4115	0
161	20230908	175200	169285380	4115	4115	4115	4115	0
162	20230908	175100	169285380	4115	4115	4115	4115	0
163	20230908	175000	169285380	4115	4115	4115	4115	0
164	20230908	174900	169285380	4115	4115	4115	4115	0
165	20230908	174800	169285380	4115	4115	4115	4115	0
166	20230908	174700	169285380	4115	4115	4115	4115	0
167	20230908	174600	169285380	4115	4115	4115	4115	0
168	20230908	174500	169285380	4115	4115	4115	4115	0
169	20230908	174400	169285380	4115	4115	4115	4115	0
170	20230908	174300	169285380	4115	4115	4115	4115	0
171	20230908	174200	169285380	4115	4115	4115	4115	0
172	20230908	174100	169285380	4115	4115	4115	4115	0
173	20230908	174000	169285380	4115	4115	4115	4115	0
174	20230908	173900	169285380	4115	4115	4115	4115	0
175	20230908	173800	169285380	4115	4115	4115	4115	0
176	20230908	173700	169285380	4115	4115	4115	4115	0
177	20230908	173600	169285380	4115	4115	4115	4115	0
178	20230908	173500	169285380	4115	4115	4115	4115	0
179	20230908	173400	169285380	4115	4115	4115	4115	0
180	20230908	173300	169285380	4115	4115	4115	4115	0
181	20230908	173200	169285380	4115	4115	4115	4115	0
182	20230908	173100	169285380	4115	4115	4115	4115	1703
183	20230908	173000	169285380	4115	4115	4115	4115	0
184	20230908	172900	169285380	4115	4115	4115	4115	0
185	20230908	172800	169285380	4115	4115	4115	4115	0
186	20230908	172700	169285380	4115	4115	4115	4115	0
187	20230908	172600	169285380	4115	4115	4115	4115	0
188	20230908	172500	169285380	4115	4115	4115	4115	0
189	20230908	172400	169285380	4115	4115	4115	4115	0
190	20230908	172300	169285380	4115	4115	4115	4115	0
191	20230908	172200	169285380	4115	4115	4115	4115	0
192	20230908	172100	169285380	4115	4115	4115	4115	0
193	20230908	172000	169285380	4115	4115	4115	4115	0
194	20230908	171900	169285380	4115	4115	4115	4115	0
195	20230908	171800	169285380	4115	4115	4115	4115	0
196	20230908	171700	169285380	4115	4115	4115	4115	0
197	20230908	171600	169285380	4115	4115	4115	4115	0
198	20230908	171500	169285380	4115	4115	4115	4115	0
199	20230908	171400	169285380	4115	4115	4115	4115	0
200	20230908	171300	169285380	4115	4115	4115	4115	0
201	20230908	171200	169285380	4115	4115	4115	4115	0
202	20230908	171100	169285380	4115	4115	4115	4115	0
203	20230908	171000	169285380	4115	4115	4115	4115	0
204	20230908	170900	169285380	4115	4115	4115	4115	0
205	20230908	170800	169285380	4115	4115	4115	4115	0
206	20230908	170700	169285380	4115	4115	4115	4115	0
207	20230908	170600	169285380	4115	4115	4115	4115	0
208	20230908	170500	169285380	4115	4115	4115	4115	0
209	20230908	170400	169285380	4115	4115	4115	4115	0
210	20230908	170300	169285380	4115	4115	4115	4115	0
211	20230908	170200	169285380	4115	4115	4115	4115	0
212	20230908	170100	169285380	4115	4115	4115	4115	1703
213	20230908	170000	169285380	4115	4115	4115	4115	0
214	20230908	165900	169285380	4115	4115	4115	4115	0
215	20230908	165800	169285380	4115	4115	4115	4115	0
216	20230908	165700	169285380	4115	4115	4115	4115	0
217	20230908	165600	169285380	4115	4115	4115	4115	0
218	20230908	165500	169285380	4115	4115	4115	4115	0
219	20230908	165400	169285380	4115	4115	4115	4115	0
220	20230908	165300	169285380	4115	4115	4115	4115	0
221	20230908	165200	169285380	4115	4115	4115	4115	0
222	20230908	165100	169285380	4115	4115	4115	4115	0
223	20230908	165000	169285380	4115	4115	4115	4115	0
224	20230908	164900	169285380	4115	4115	4115	4115	0
225	20230908	164800	169285380	4115	4115	4115	4115	0
226	20230908	164700	169285380	4115	4115	4115	4115	0
227	20230908	164600	169285380	4115	4115	4115	4115	0
228	20230908	164500	169285380	4115	4115	4115	4115	0
229	20230908	164400	169285380	4115	4115	4115	4115	0
230	20230908	164300	169285380	4115	4115	4115	4115	0
231	20230908	164200	169285380	4115	4115	4115	4115	0
232	20230908	164100	169285380	4115	4115	4115	4115	0
233	20230908	164000	169285380	4115	4115	4115	4115	0
234	20230908	163900	169285380	4115	4115	4115	4115	0
235	20230908	163800	169285380	4115	4115	4115	4115	0
236	20230908	163700	169285380	4115	4115	4115	4115	0
237	20230908	163600	169285380	4115	4115	4115	4115	0
238	20230908	163500	169285380	4115	4115	4115	4115	0
239	20230908	163400	169285380	4115	4115	4115	4115	0
240	20230908	163300	169285380	4115	4115	4115	4115	0
241	20230908	163200	169285380	4115	4115	4115	4115	0
242	20230908	163100	169285380	4115	4115	4115	4115	1703
243	20230908	163000	169285380	4115	4115	4115	4115	0
244	20230908	162900	169285380	4115	4115	4115	4115	0
245	20230908	162800	169285380	4115	4115	4115	4115	0
246	20230908	162700	169285380	4115	4115	4115	4115	0
247	20230908	162600	169285380	4115	4115	4115	4115	0
248	20230908	162500	169285380	4115	4115	4115	4115	0
249	20230908	162400	169285380	4115	4115	4115	4115	0
250	20230908	162300	169285380	4115	4115	4115	4115	0
251	20230908	162200	169285380	4115	4115	4115	4115	0
252	20230908	162100	169285380	4115	4115	4115	4115	0
253	20230908	162000	169285380	4115	4115	4115	4115	0
254	20230908	161900	169285380	4115	4115	4115	4115	0
255	20230908	161800	169285380	4115	4115	4115	4115	0
256	20230908	161700	169285380	4115	4115	4115	4115	0
257	20230908	161600	169285380	4115	4115	4115	4115	0
258	20230908	161500	169285380	4115	4115	4115	4115	0
259	20230908	161400	169285380	4115	4115	4115	4115	0
260	20230908	161300	169285380	4115	4115	4115	4115	0
261	20230908	161200	169285380	4115	4115	4115	4115	0
262	20230908	161100	169285380	4115	4115	4115	4115	0
263	20230908	161000	169285380	4115	4115	4115	4115	0
264	20230908	160900	169285380	4115	4115	4115	4115	0
265	20230908	160800	169285380	4115	4115	4115	4115	0
266	20230908	160700	169285380	4115	4115	4115	4115	0
267	20230908	160600	169285380	4115	4115	4115	4115	0
268	20230908	160500	169285380	4115	4115	4115	4115	0
269	20230908	160400	169285380	4115	4115	4115	4115	0
270	20230908	160300	169285380	4115	4115	4115	4115	0
271	20230908	160200	169285380	4115	4115	4115	4115	0
272	20230908	160100	169285380	4115	4115	4115	4115	1703
273	20230908	160000	169285380	4115	4115	4115	4115	0
274	20230908	155900	169285380	4115	4115	4115	4115	0
275	20230908	155800	169285380	4115	4115	4115	4115	0
276	20230908	155700	169285380	4115	4115	4115	4115	0
277	20230908	155600	169285380	4115	4115	4115	4115	0
278	20230908	155500	169285380	4115	4115	4115	4115	0
279	20230908	155400	169285380	4115	4115	4115	4115	0
280	20230908	155300	169285380	4115	4115	4115	4115	0
281	20230908	155200	169285380	4115	4115	4115	4115	0
282	20230908	155100	169285380	4115	4115	4115	4115	0
283	20230908	155000	169285380	4115	4115	4115	4115	0
284	20230908	154900	169285380	4115	4115	4115	4115	0
285	20230908	154800	169285380	4115	4115	4115	4115	0
286	20230908	154700	169285380	4115	4115	4115	4115	0
287	20230908	154600	169285380	4115	4115	4115	4115	0
288	20230908	154500	169285380	4115	4115	4115	4115	0
289	20230908	154400	169285380	4115	4115	4115	4115	0
290	20230908	154300	169285380	4115	4115	4115	4115	0
291	20230908	154200	169285380	4115	4115	4115	4115	0
292	20230908	154100	169285380	4115	4115	4115	4115	0
293	20230908	154000	169285380	4115	4115	4115	4115	0
294	20230908	153900	169285380	4115	4115	4115	4115	0
295	20230908	153800	169285380	4115	4115	4115	4115	0
296	20230908	153700	169285380	4115	4115	4115	4115	0
297	20230908	153600	169285380	4115	4115	4115	4115	0
298	20230908	153500	169285380	4115	4115	4115	4115	0
299	20230908	153400	169285380	4115	4115	4115	4115	0
300	20230908	153300	169285380	4115	4115	4115	4115	0
301	20230908	153200	169285380	4115	4115	4115	4115	0
302	20230908	153100	169285380	4115	4115	4115	4115	1703
303	20230908	153000	169285380	4115	4115	4115	4115	1703
304	20230908	152900	162277535	4145	4145	4145	4145	0
305	20230908	152800	162277535	4145	4145	4145	4145	0
306	20230908	152700	162277535	4145	4145	4145	4145	0
307	20230908	152600	162277535	4145	4145	4145	4145	0
308	20230908	152500	162277535	4145	4145	4145	4145	0
309	20230908	152400	162277535	4145	4145	4145	4145	0
310	20230908	152300	162277535	4145	4145	4145	4145	0
311	20230908	152200	162277535	4145	4145	4145	4145	0
312	20230908	152100	162277535	4145	4145	4145	4145	0
313	20230908	152000	162277535	4145	4145	4145	4145	0
314	20230908	151900	162277535	4145	4135	4145	4135	77
315	20230908	151800	161958925	4135	4135	4135	4135	15
316	20230908	151700	161896900	4140	4135	4140	4135	129
317	20230908	151600	161363315	4135	4135	4135	4135	50
318	20230908	151500	161156565	4135	4135	4135	4135	3
319	20230908	151400	161144160	4115	4135	4135	4115	503
320	20230908	151300	159071485	4125	4135	4135	4125	253
321	20230908	151200	158027805	4135	4135	4135	4135	0
322	20230908	151100	158027805	4135	4135	4135	4135	0
323	20230908	151000	158027805	4135	4135	4135	4135	0
324	20230908	150900	158027805	4135	4135	4135	4135	232
325	20230908	150800	157068485	4135	4135	4135	4135	2
326	20230908	150700	157060215	4140	4140	4140	4140	0
327	20230908	150600	157060215	4140	4140	4140	4140	0
328	20230908	150500	157060215	4140	4140	4140	4140	0
329	20230908	150400	157060215	4140	4140	4140	4140	0
330	20230908	150300	157060215	4140	4140	4140	4140	3
331	20230908	150200	157047795	4130	4130	4130	4130	0
332	20230908	150100	157047795	4130	4130	4130	4130	0
333	20230908	150000	157047795	4130	4130	4130	4130	68
334	20230908	145900	156766955	4140	4140	4140	4140	2
335	20230908	145800	156758675	4140	4140	4140	4140	1
336	20230908	145700	156754535	4140	4140	4140	4140	0
337	20230908	145600	156754535	4140	4140	4140	4140	0
338	20230908	145500	156754535	4140	4140	4140	4140	0
339	20230908	145400	156754535	4140	4135	4140	4135	365
340	20230908	145300	155244660	4140	4140	4140	4140	0
341	20230908	145200	155244660	4140	4140	4140	4140	20
342	20230908	145100	155161860	4140	4140	4140	4140	0
343	20230908	145000	155161860	4140	4140	4140	4140	0
344	20230908	144900	155161860	4140	4140	4140	4140	1
345	20230908	144800	155157720	4145	4145	4145	4145	0
346	20230908	144700	155157720	4145	4145	4145	4145	0
347	20230908	144600	155157720	4145	4145	4145	4145	0
348	20230908	144500	155157720	4145	4145	4145	4145	0
349	20230908	144400	155157720	4145	4145	4145	4145	0
350	20230908	144300	155157720	4145	4145	4145	4145	0
351	20230908	144200	155157720	4145	4145	4145	4145	0
352	20230908	144100	155157720	4145	4145	4145	4145	2
353	20230908	144000	155149430	4145	4145	4145	4145	1443
354	20230908	143900	149168195	4145	4145	4145	4145	120
355	20230908	143800	148670795	4145	4145	4145	4145	0
356	20230908	143700	148670795	4145	4145	4145	4145	0
357	20230908	143600	148670795	4145	4145	4145	4145	0
358	20230908	143500	148670795	4145	4145	4145	4145	0
359	20230908	143400	148670795	4145	4145	4145	4145	0
360	20230908	143300	148670795	4145	4145	4145	4145	1
361	20230908	143200	148666650	4115	4115	4115	4115	0
362	20230908	143100	148666650	4115	4120	4120	4115	390
363	20230908	143000	147060950	4120	4120	4120	4120	47
364	20230908	142900	146867310	4115	4115	4115	4115	0
365	20230908	142800	146867310	4115	4115	4115	4115	5
366	20230908	142700	146846735	4120	4120	4120	4120	1
367	20230908	142600	146842615	4120	4120	4120	4120	0
368	20230908	142500	146842615	4120	4120	4120	4120	10
369	20230908	142400	146801415	4120	4120	4120	4120	100
370	20230908	142300	146389415	4120	4120	4120	4120	50
371	20230908	142200	146183415	4120	4120	4120	4115	221
372	20230908	142100	145272900	4115	4115	4115	4115	137
373	20230908	142000	144709145	4115	4115	4115	4115	0
374	20230908	141900	144709145	4115	4115	4115	4115	20
375	20230908	141800	144626845	4115	4115	4115	4115	35
376	20230908	141700	144482820	4115	4115	4115	4115	0
377	20230908	141600	144482820	4115	4115	4115	4115	0
378	20230908	141500	144482820	4115	4115	4115	4115	31
379	20230908	141400	144355255	4105	4105	4105	4105	0
380	20230908	141300	144355255	4105	4105	4105	4105	1
381	20230908	141200	144351150	4120	4120	4120	4120	0
382	20230908	141100	144351150	4120	4120	4120	4120	0
383	20230908	141000	144351150	4120	4120	4120	4120	0
384	20230908	140900	144351150	4120	4120	4120	4120	50
385	20230908	140800	144145150	4120	4120	4120	4120	0
386	20230908	140700	144145150	4120	4120	4120	4120	0
387	20230908	140600	144145150	4120	4120	4120	4120	0
388	20230908	140500	144145150	4120	4120	4120	4120	0
389	20230908	140400	144145150	4120	4120	4120	4120	0
390	20230908	140300	144145150	4120	4120	4120	4120	0
391	20230908	140200	144145150	4120	4120	4120	4120	0
392	20230908	140100	144145150	4120	4120	4120	4120	0
393	20230908	140000	144145150	4120	4120	4120	4120	0
394	20230908	135900	144145150	4120	4120	4120	4120	2
395	20230908	135800	144136910	4105	4105	4105	4105	0
396	20230908	135700	144136910	4105	4105	4105	4105	31
397	20230908	135600	144009655	4110	4110	4110	4110	221
398	20230908	135500	143101345	4115	4115	4115	4115	0
399	20230908	135400	143101345	4115	4115	4115	4115	100
400	20230908	135300	142689845	4120	4120	4120	4120	0
401	20230908	135200	142689845	4120	4120	4120	4120	0
402	20230908	135100	142689845	4120	4120	4120	4120	0
403	20230908	135000	142689845	4120	4120	4120	4120	0
404	20230908	134900	142689845	4120	4120	4120	4120	30
405	20230908	134800	142566245	4120	4120	4120	4120	0
406	20230908	134700	142566245	4120	4120	4120	4120	1
407	20230908	134600	142562125	4100	4115	4115	4100	3186
408	20230908	134500	129495280	4145	4145	4145	4145	0
409	20230908	134400	129495280	4145	4145	4145	4145	0
410	20230908	134300	129495280	4145	4145	4145	4145	1
411	20230908	134200	129491135	4110	4120	4120	4110	2600
412	20230908	134100	118802840	4120	4120	4120	4120	0
413	20230908	134000	118802840	4120	4125	4125	4120	2000
414	20230908	133900	110561590	4120	4120	4120	4120	0
415	20230908	133800	110561590	4120	4125	4125	4120	308
416	20230908	133700	109292465	4125	4125	4125	4125	0
417	20230908	133600	109292465	4125	4125	4125	4125	0
418	20230908	133500	109292465	4125	4140	4140	4125	252
419	20230908	133400	108250990	4140	4140	4140	4140	0
420	20230908	133300	108250990	4140	4140	4140	4140	163
421	20230908	133200	107576170	4140	4140	4140	4140	17
422	20230908	133100	107505790	4140	4140	4140	4140	0
423	20230908	133000	107505790	4140	4140	4140	4140	0
424	20230908	132900	107505790	4140	4140	4140	4140	0
425	20230908	132800	107505790	4140	4140	4140	4140	55
426	20230908	132700	107278090	4150	4150	4150	4150	1
427	20230908	132600	107273940	4150	4150	4150	4150	0
428	20230908	132500	107273940	4150	4150	4150	4150	0
429	20230908	132400	107273940	4150	4150	4150	4150	9
430	20230908	132300	107236590	4150	4150	4150	4150	0
431	20230908	132200	107236590	4150	4150	4150	4150	2
432	20230908	132100	107228290	4130	4130	4130	4130	0
433	20230908	132000	107228290	4130	4130	4130	4130	0
434	20230908	131900	107228290	4130	4130	4130	4130	0
435	20230908	131800	107228290	4130	4130	4130	4130	0
436	20230908	131700	107228290	4130	4130	4130	4130	0
437	20230908	131600	107228290	4130	4130	4130	4130	0
438	20230908	131500	107228290	4130	4130	4130	4130	0
439	20230908	131400	107228290	4130	4130	4130	4130	234
440	20230908	131300	106261870	4130	4130	4130	4130	0
441	20230908	131200	106261870	4130	4130	4130	4130	0
442	20230908	131100	106261870	4130	4130	4130	4130	1
443	20230908	131000	106257740	4130	4130	4130	4130	0
444	20230908	130900	106257740	4130	4130	4130	4130	0
445	20230908	130800	106257740	4130	4130	4130	4130	50
446	20230908	130700	106051240	4125	4125	4125	4125	0
447	20230908	130600	106051240	4125	4125	4125	4125	0
448	20230908	130500	106051240	4125	4125	4125	4125	0
449	20230908	130400	106051240	4125	4125	4125	4125	0
450	20230908	130300	106051240	4125	4125	4125	4125	0
451	20230908	130200	106051240	4125	4125	4125	4125	0
452	20230908	130100	106051240	4125	4125	4125	4125	0
453	20230908	130000	106051240	4125	4125	4125	4125	500
454	20230908	125900	103988740	4125	4130	4130	4125	200
455	20230908	125800	103163530	4125	4125	4125	4125	0
456	20230908	125700	103163530	4125	4125	4125	4125	0
457	20230908	125600	103163530	4125	4125	4125	4125	0
458	20230908	125500	103163530	4125	4125	4125	4125	0
459	20230908	125400	103163530	4125	4125	4125	4125	0
460	20230908	125300	103163530	4125	4125	4125	4125	0
461	20230908	125200	103163530	4125	4125	4125	4125	0
462	20230908	125100	103163530	4125	4125	4125	4125	0
463	20230908	125000	103163530	4125	4125	4125	4125	0
464	20230908	124900	103163530	4125	4125	4125	4125	0
465	20230908	124800	103163530	4125	4130	4130	4125	82
466	20230908	124700	102825270	4135	4135	4135	4135	0
467	20230908	124600	102825270	4135	4135	4135	4135	0
468	20230908	124500	102825270	4135	4135	4135	4135	1
469	20230908	124400	102821135	4125	4135	4135	4125	1408
470	20230908	124300	97011445	4135	4135	4135	4135	0
471	20230908	124200	97011445	4135	4135	4135	4135	0
472	20230908	124100	97011445	4135	4135	4135	4135	0
473	20230908	124000	97011445	4135	4135	4135	4135	0
474	20230908	123900	97011445	4135	4135	4135	4135	149
475	20230908	123800	96395330	4140	4140	4140	4140	0
476	20230908	123700	96395330	4140	4140	4140	4140	0
477	20230908	123600	96395330	4140	4140	4140	4140	1
478	20230908	123500	96391190	4140	4140	4140	4140	2
479	20230908	123400	96382910	4140	4140	4140	4140	0
480	20230908	123300	96382910	4140	4140	4140	4140	0
481	20230908	123200	96382910	4140	4140	4140	4140	0
482	20230908	123100	96382910	4140	4140	4140	4140	0
483	20230908	123000	96382910	4140	4140	4140	4140	0
484	20230908	122900	96382910	4140	4140	4140	4140	0
485	20230908	122800	96382910	4140	4140	4140	4140	273
486	20230908	122700	95252690	4155	4155	4155	4155	20
487	20230908	122600	95169590	4160	4160	4160	4160	0
488	20230908	122500	95169590	4160	4160	4160	4160	0
489	20230908	122400	95169590	4160	4160	4160	4160	0
490	20230908	122300	95169590	4160	4160	4160	4160	0
491	20230908	122200	95169590	4160	4155	4160	4155	500
492	20230908	122100	93089835	4155	4155	4155	4155	0
493	20230908	122000	93089835	4155	4155	4155	4155	0
494	20230908	121900	93089835	4155	4155	4155	4155	1
495	20230908	121800	93085680	4155	4155	4155	4155	0
496	20230908	121700	93085680	4155	4155	4155	4155	0
497	20230908	121600	93085680	4155	4155	4155	4155	20
498	20230908	121500	93002580	4160	4160	4160	4160	21
499	20230908	121400	92915220	4155	4155	4155	4155	2
500	20230908	121300	92906910	4150	4150	4150	4150	1
501	20230908	121200	92902760	4145	4145	4145	4145	6
502	20230908	121100	92877890	4145	4145	4145	4145	1
503	20230908	121000	92873745	4145	4145	4145	4145	1
504	20230908	120900	92869600	4145	4145	4145	4145	2
505	20230908	120800	92861310	4145	4145	4145	4145	3
506	20230908	120700	92848875	4145	4145	4145	4145	0
507	20230908	120600	92848875	4145	4145	4145	4145	0
508	20230908	120500	92848875	4145	4145	4145	4145	0
509	20230908	120400	92848875	4145	4145	4145	4145	9
510	20230908	120300	92811570	4145	4145	4145	4145	3
511	20230908	120200	92799135	4145	4145	4145	4145	0
512	20230908	120100	92799135	4145	4145	4145	4145	0
513	20230908	120000	92799135	4145	4145	4145	4145	0
514	20230908	115900	92799135	4145	4145	4145	4145	25
515	20230908	115800	92695510	4145	4145	4145	4145	0
516	20230908	115700	92695510	4145	4145	4145	4145	30
517	20230908	115600	92571160	4145	4145	4145	4145	0
518	20230908	115500	92571160	4145	4145	4145	4145	27
519	20230908	115400	92459245	4145	4145	4145	4145	3
520	20230908	115300	92446810	4135	4135	4135	4135	0
521	20230908	115200	92446810	4135	4135	4135	4135	0
522	20230908	115100	92446810	4135	4135	4135	4135	0
523	20230908	115000	92446810	4135	4135	4135	4135	0
524	20230908	114900	92446810	4135	4135	4135	4135	0
525	20230908	114800	92446810	4135	4135	4135	4135	0
526	20230908	114700	92446810	4135	4135	4135	4135	0
527	20230908	114600	92446810	4135	4135	4135	4135	15
528	20230908	114500	92384785	4135	4135	4135	4135	0
529	20230908	114400	92384785	4135	4135	4135	4135	0
530	20230908	114300	92384785	4135	4135	4135	4135	0
531	20230908	114200	92384785	4135	4135	4135	4135	0
532	20230908	114100	92384785	4135	4135	4135	4135	0
533	20230908	114000	92384785	4135	4135	4135	4135	0
534	20230908	113900	92384785	4135	4135	4135	4135	0
535	20230908	113800	92384785	4135	4135	4135	4135	0
536	20230908	113700	92384785	4135	4135	4135	4135	0
537	20230908	113600	92384785	4135	4135	4135	4135	0
538	20230908	113500	92384785	4135	4135	4135	4135	0
539	20230908	113400	92384785	4135	4135	4135	4135	0
540	20230908	113300	92384785	4135	4135	4135	4135	0
541	20230908	113200	92384785	4135	4135	4135	4135	0
542	20230908	113100	92384785	4135	4135	4135	4135	0
543	20230908	113000	92384785	4135	4135	4135	4135	0
544	20230908	112900	92384785	4135	4135	4135	4135	0
545	20230908	112800	92384785	4135	4135	4135	4135	0
546	20230908	112700	92384785	4135	4135	4135	4135	0
547	20230908	112600	92384785	4135	4135	4135	4135	0
548	20230908	112500	92384785	4135	4135	4135	4135	0
549	20230908	112400	92384785	4135	4135	4135	4135	0
550	20230908	112300	92384785	4135	4135	4135	4135	1
551	20230908	112200	92380650	4125	4125	4125	4125	0
552	20230908	112100	92380650	4125	4140	4140	4125	100
553	20230908	112000	91967590	4150	4150	4150	4150	0
554	20230908	111900	91967590	4150	4150	4150	4150	0
555	20230908	111800	91967590	4150	4150	4150	4150	0
556	20230908	111700	91967590	4150	4150	4150	4150	0
557	20230908	111600	91967590	4150	4150	4150	4150	0
558	20230908	111500	91967590	4150	4150	4150	4150	19
559	20230908	111400	91888740	4150	4135	4150	4135	21
560	20230908	111300	91801605	4155	4155	4155	4155	0
561	20230908	111200	91801605	4155	4155	4155	4155	0
562	20230908	111100	91801605	4155	4155	4155	4155	3
563	20230908	111000	91789140	4160	4155	4160	4155	100
564	20230908	110900	91373340	4160	4155	4160	4155	101
565	20230908	110800	90953210	4160	4160	4160	4160	0
566	20230908	110700	90953210	4160	4160	4160	4160	0
567	20230908	110600	90953210	4160	4160	4160	4160	0
568	20230908	110500	90953210	4160	4160	4160	4160	1
569	20230908	110400	90949050	4155	4155	4155	4155	419
570	20230908	110300	89208105	4155	4155	4155	4155	0
571	20230908	110200	89208105	4155	4155	4155	4155	3
572	20230908	110100	89195640	4130	4130	4130	4130	23
573	20230908	110000	89100650	4130	4150	4150	4130	303
574	20230908	105900	87847800	4155	4155	4155	4155	0
575	20230908	105800	87847800	4155	4155	4160	4155	110
576	20230908	105700	87390390	4145	4145	4145	4145	10
577	20230908	105600	87348940	4135	4135	4135	4135	0
578	20230908	105500	87348940	4135	4135	4135	4135	142
579	20230908	105400	86761770	4135	4135	4135	4135	50
580	20230908	105300	86555020	4135	4135	4135	4135	0
581	20230908	105200	86555020	4135	4135	4135	4135	35
582	20230908	105100	86410295	4125	4125	4125	4125	0
583	20230908	105000	86410295	4125	4125	4125	4125	0
584	20230908	104900	86410295	4125	4125	4125	4125	0
585	20230908	104800	86410295	4125	4125	4125	4125	0
586	20230908	104700	86410295	4125	4125	4125	4125	0
587	20230908	104600	86410295	4125	4125	4125	4125	155
588	20230908	104500	85770920	4125	4125	4125	4125	10
589	20230908	104400	85729670	4125	4125	4125	4125	0
590	20230908	104300	85729670	4125	4125	4125	4125	10
591	20230908	104200	85688420	4125	4125	4125	4125	1
592	20230908	104100	85684295	4125	4125	4125	4125	66
593	20230908	104000	85412045	4125	4125	4125	4125	119
594	20230908	103900	84921170	4125	4125	4125	4125	0
595	20230908	103800	84921170	4125	4125	4125	4125	0
596	20230908	103700	84921170	4125	4125	4125	4125	0
597	20230908	103600	84921170	4125	4125	4125	4125	31
598	20230908	103500	84793295	4125	4125	4125	4125	119
599	20230908	103400	84302420	4125	4125	4125	4125	76
600	20230908	103300	83988920	4125	4125	4125	4125	0
601	20230908	103200	83988920	4125	4125	4125	4125	70
602	20230908	103100	83700170	4125	4125	4125	4125	391
603	20230908	103000	82087295	4125	4125	4125	4125	0
604	20230908	102900	82087295	4125	4125	4125	4125	0
605	20230908	102800	82087295	4125	4125	4125	4125	50
606	20230908	102700	81881045	4125	4125	4125	4125	0
607	20230908	102600	81881045	4125	4125	4125	4125	0
608	20230908	102500	81881045	4125	4125	4125	4125	52
609	20230908	102400	81666545	4130	4135	4135	4130	125
610	20230908	102300	81149680	4135	4135	4135	4135	0
611	20230908	102200	81149680	4135	4135	4135	4135	0
612	20230908	102100	81149680	4135	4135	4135	4135	0
613	20230908	102000	81149680	4135	4135	4135	4135	0
614	20230908	101900	81149680	4135	4135	4135	4135	10
615	20230908	101800	81108330	4145	4145	4145	4145	0
616	20230908	101700	81108330	4145	4145	4145	4145	1
617	20230908	101600	81104185	4145	4145	4145	4145	0
618	20230908	101500	81104185	4145	4145	4145	4145	100
619	20230908	101400	80689685	4145	4145	4145	4145	0
620	20230908	101300	80689685	4145	4135	4145	4135	2
621	20230908	101200	80681405	4140	4140	4140	4140	1429
622	20230908	101100	74765345	4145	4145	4145	4145	11
623	20230908	101000	74719750	4155	4155	4155	4155	0
624	20230908	100900	74719750	4155	4155	4155	4155	180
625	20230908	100800	73971850	4155	4155	4155	4155	0
626	20230908	100700	73971850	4155	4160	4160	4155	121
627	20230908	100600	73468495	4150	4150	4150	4150	1173
628	20230908	100500	68600545	4150	4150	4150	4150	1
629	20230908	100400	68596395	4160	4160	4160	4160	0
630	20230908	100300	68596395	4160	4160	4160	4160	60
631	20230908	100200	68346795	4160	4160	4160	4160	0
632	20230908	100100	68346795	4160	4160	4160	4160	15
633	20230908	100000	68284395	4160	4160	4160	4160	0
634	20230908	095900	68284395	4160	4160	4160	4160	0
635	20230908	095800	68284395	4160	4160	4160	4160	400
636	20230908	095700	66620395	4160	4160	4160	4160	0
637	20230908	095600	66620395	4160	4160	4160	4160	0
638	20230908	095500	66620395	4160	4150	4160	4150	100
639	20230908	095400	66204745	4160	4160	4160	4160	0
640	20230908	095300	66204745	4160	4130	4160	4130	550
641	20230908	095200	63922835	4130	4130	4130	4130	38
642	20230908	095100	63765895	4130	4130	4130	4130	0
643	20230908	095000	63765895	4130	4130	4130	4130	2
644	20230908	094900	63757635	4150	4150	4150	4145	150
645	20230908	094800	63135875	4155	4155	4155	4155	30
646	20230908	094700	63011225	4125	4125	4125	4125	0
647	20230908	094600	63011225	4125	4125	4125	4125	655
648	20230908	094500	60309350	4125	4125	4125	4125	48
649	20230908	094400	60111350	4125	4125	4125	4125	2
650	20230908	094300	60103100	4120	4120	4120	4120	0
651	20230908	094200	60103100	4120	4120	4120	4120	0
652	20230908	094100	60103100	4120	4120	4120	4120	202
653	20230908	094000	59270860	4120	4120	4120	4120	78
654	20230908	093900	58949500	4120	4120	4120	4120	0
655	20230908	093800	58949500	4120	4125	4125	4120	641
656	20230908	093700	56308305	4135	4135	4135	4135	0
657	20230908	093600	56308305	4135	4155	4155	4135	176
658	20230908	093500	55580505	4135	4135	4135	4135	10
659	20230908	093400	55539155	4135	4135	4135	4135	0
660	20230908	093300	55539155	4135	4135	4135	4135	0
661	20230908	093200	55539155	4135	4135	4135	4135	128
662	20230908	093100	55009875	4135	4135	4135	4135	21
663	20230908	093000	54923040	4140	4140	4140	4140	61
664	20230908	092900	54670500	4140	4140	4140	4140	3
665	20230908	092800	54658080	4140	4140	4140	4140	100
666	20230908	092700	54244080	4160	4160	4160	4160	10
667	20230908	092600	54202480	4160	4160	4165	4155	641
668	20230908	092500	51535475	4165	4160	4170	4160	500
669	20230908	092400	49454380	4160	4170	4170	4160	878
670	20230908	092300	45799320	4175	4175	4175	4175	0
671	20230908	092200	45799320	4175	4175	4175	4175	0
672	20230908	092100	45799320	4175	4175	4180	4175	167
673	20230908	092000	45101820	4165	4165	4165	4165	25
674	20230908	091900	44997695	4160	4160	4175	4160	885
675	20230908	091800	41313470	4155	4155	4155	4155	0
676	20230908	091700	41313470	4155	4135	4155	4135	2346
677	20230908	091600	31584615	4135	4115	4135	4115	508
678	20230908	091500	29492715	4110	4110	4110	4110	0
679	20230908	091400	29492715	4110	4110	4110	4110	65
680	20230908	091300	29225565	4110	4105	4110	4105	625
681	20230908	091200	26657750	4105	4105	4105	4105	221
682	20230908	091100	25750545	4100	4100	4100	4100	165
683	20230908	091000	25074045	4105	4105	4105	4105	325
684	20230908	090900	23739920	4110	4110	4110	4110	110
685	20230908	090800	23287820	4110	4110	4110	4110	830
686	20230908	090700	19876520	4110	4110	4110	4110	710
687	20230908	090600	16958420	4110	4110	4110	4110	5
688	20230908	090500	16937870	4110	4110	4110	4110	81
689	20230908	090400	16604960	4110	4110	4110	4110	113
690	20230908	090300	16140530	4110	4130	4130	4110	2055
691	20230908	090200	7676825	4125	4125	4150	4125	187
692	20230908	090100	6902950	4125	4150	4150	4120	1049
693	20230908	090000	2576300	4125	4150	4150	4125	622