KissMeData/396300/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	205200	446710100	4655	4655	4655	4655	1797
3	20230905	205100	446710100	4655	4655	4655	4655	0
4	20230905	205000	446710100	4655	4655	4655	4655	0
5	20230905	204900	446710100	4655	4655	4655	4655	0
6	20230905	204800	446710100	4655	4655	4655	4655	0
7	20230905	204700	446710100	4655	4655	4655	4655	0
8	20230905	204600	446710100	4655	4655	4655	4655	0
9	20230905	204500	446710100	4655	4655	4655	4655	0
10	20230905	204400	446710100	4655	4655	4655	4655	0
11	20230905	204300	446710100	4655	4655	4655	4655	0
12	20230905	204200	446710100	4655	4655	4655	4655	0
13	20230905	204100	446710100	4655	4655	4655	4655	0
14	20230905	204000	446710100	4655	4655	4655	4655	0
15	20230905	203900	446710100	4655	4655	4655	4655	0
16	20230905	203800	446710100	4655	4655	4655	4655	0
17	20230905	203700	446710100	4655	4655	4655	4655	0
18	20230905	203600	446710100	4655	4655	4655	4655	0
19	20230905	203500	446710100	4655	4655	4655	4655	0
20	20230905	203400	446710100	4655	4655	4655	4655	0
21	20230905	203300	446710100	4655	4655	4655	4655	0
22	20230905	203200	446710100	4655	4655	4655	4655	0
23	20230905	203100	446710100	4655	4655	4655	4655	0
24	20230905	203000	446710100	4655	4655	4655	4655	0
25	20230905	202900	446710100	4655	4655	4655	4655	0
26	20230905	202800	446710100	4655	4655	4655	4655	0
27	20230905	202700	446710100	4655	4655	4655	4655	0
28	20230905	202600	446710100	4655	4655	4655	4655	0
29	20230905	202500	446710100	4655	4655	4655	4655	0
30	20230905	202400	446710100	4655	4655	4655	4655	0
31	20230905	202300	446710100	4655	4655	4655	4655	0
32	20230905	202200	446710100	4655	4655	4655	4655	1797
33	20230905	202100	446710100	4655	4655	4655	4655	0
34	20230905	202000	446710100	4655	4655	4655	4655	0
35	20230905	201900	446710100	4655	4655	4655	4655	0
36	20230905	201800	446710100	4655	4655	4655	4655	0
37	20230905	201700	446710100	4655	4655	4655	4655	0
38	20230905	201600	446710100	4655	4655	4655	4655	0
39	20230905	201500	446710100	4655	4655	4655	4655	0
40	20230905	201400	446710100	4655	4655	4655	4655	0
41	20230905	201300	446710100	4655	4655	4655	4655	0
42	20230905	201200	446710100	4655	4655	4655	4655	0
43	20230905	201100	446710100	4655	4655	4655	4655	0
44	20230905	201000	446710100	4655	4655	4655	4655	0
45	20230905	200900	446710100	4655	4655	4655	4655	0
46	20230905	200800	446710100	4655	4655	4655	4655	0
47	20230905	200700	446710100	4655	4655	4655	4655	0
48	20230905	200600	446710100	4655	4655	4655	4655	0
49	20230905	200500	446710100	4655	4655	4655	4655	0
50	20230905	200400	446710100	4655	4655	4655	4655	0
51	20230905	200300	446710100	4655	4655	4655	4655	0
52	20230905	200200	446710100	4655	4655	4655	4655	0
53	20230905	200100	446710100	4655	4655	4655	4655	0
54	20230905	200000	446710100	4655	4655	4655	4655	0
55	20230905	195900	446710100	4655	4655	4655	4655	0
56	20230905	195800	446710100	4655	4655	4655	4655	0
57	20230905	195700	446710100	4655	4655	4655	4655	0
58	20230905	195600	446710100	4655	4655	4655	4655	0
59	20230905	195500	446710100	4655	4655	4655	4655	0
60	20230905	195400	446710100	4655	4655	4655	4655	0
61	20230905	195300	446710100	4655	4655	4655	4655	0
62	20230905	195200	446710100	4655	4655	4655	4655	1797
63	20230905	195100	446710100	4655	4655	4655	4655	0
64	20230905	195000	446710100	4655	4655	4655	4655	0
65	20230905	194900	446710100	4655	4655	4655	4655	0
66	20230905	194800	446710100	4655	4655	4655	4655	0
67	20230905	194700	446710100	4655	4655	4655	4655	0
68	20230905	194600	446710100	4655	4655	4655	4655	0
69	20230905	194500	446710100	4655	4655	4655	4655	0
70	20230905	194400	446710100	4655	4655	4655	4655	0
71	20230905	194300	446710100	4655	4655	4655	4655	0
72	20230905	194200	446710100	4655	4655	4655	4655	0
73	20230905	194100	446710100	4655	4655	4655	4655	0
74	20230905	194000	446710100	4655	4655	4655	4655	0
75	20230905	193900	446710100	4655	4655	4655	4655	0
76	20230905	193800	446710100	4655	4655	4655	4655	0
77	20230905	193700	446710100	4655	4655	4655	4655	0
78	20230905	193600	446710100	4655	4655	4655	4655	0
79	20230905	193500	446710100	4655	4655	4655	4655	0
80	20230905	193400	446710100	4655	4655	4655	4655	0
81	20230905	193300	446710100	4655	4655	4655	4655	0
82	20230905	193200	446710100	4655	4655	4655	4655	0
83	20230905	193100	446710100	4655	4655	4655	4655	0
84	20230905	193000	446710100	4655	4655	4655	4655	0
85	20230905	192900	446710100	4655	4655	4655	4655	0
86	20230905	192800	446710100	4655	4655	4655	4655	0
87	20230905	192700	446710100	4655	4655	4655	4655	0
88	20230905	192600	446710100	4655	4655	4655	4655	0
89	20230905	192500	446710100	4655	4655	4655	4655	0
90	20230905	192400	446710100	4655	4655	4655	4655	0
91	20230905	192300	446710100	4655	4655	4655	4655	0
92	20230905	192200	446710100	4655	4655	4655	4655	1797
93	20230905	192100	446710100	4655	4655	4655	4655	0
94	20230905	192000	446710100	4655	4655	4655	4655	0
95	20230905	191900	446710100	4655	4655	4655	4655	0
96	20230905	191800	446710100	4655	4655	4655	4655	0
97	20230905	191700	446710100	4655	4655	4655	4655	0
98	20230905	191600	446710100	4655	4655	4655	4655	0
99	20230905	191500	446710100	4655	4655	4655	4655	0
100	20230905	191400	446710100	4655	4655	4655	4655	0
101	20230905	191300	446710100	4655	4655	4655	4655	0
102	20230905	191200	446710100	4655	4655	4655	4655	0
103	20230905	191100	446710100	4655	4655	4655	4655	0
104	20230905	191000	446710100	4655	4655	4655	4655	0
105	20230905	190900	446710100	4655	4655	4655	4655	0
106	20230905	190800	446710100	4655	4655	4655	4655	0
107	20230905	190700	446710100	4655	4655	4655	4655	0
108	20230905	190600	446710100	4655	4655	4655	4655	0
109	20230905	190500	446710100	4655	4655	4655	4655	0
110	20230905	190400	446710100	4655	4655	4655	4655	0
111	20230905	190300	446710100	4655	4655	4655	4655	0
112	20230905	190200	446710100	4655	4655	4655	4655	0
113	20230905	190100	446710100	4655	4655	4655	4655	0
114	20230905	190000	446710100	4655	4655	4655	4655	0
115	20230905	185900	446710100	4655	4655	4655	4655	0
116	20230905	185800	446710100	4655	4655	4655	4655	0
117	20230905	185700	446710100	4655	4655	4655	4655	0
118	20230905	185600	446710100	4655	4655	4655	4655	0
119	20230905	185500	446710100	4655	4655	4655	4655	0
120	20230905	185400	446710100	4655	4655	4655	4655	0
121	20230905	185300	446710100	4655	4655	4655	4655	0
122	20230905	185200	446710100	4655	4655	4655	4655	1797
123	20230905	185100	446710100	4655	4655	4655	4655	0
124	20230905	185000	446710100	4655	4655	4655	4655	0
125	20230905	184900	446710100	4655	4655	4655	4655	0
126	20230905	184800	446710100	4655	4655	4655	4655	0
127	20230905	184700	446710100	4655	4655	4655	4655	0
128	20230905	184600	446710100	4655	4655	4655	4655	0
129	20230905	184500	446710100	4655	4655	4655	4655	0
130	20230905	184400	446710100	4655	4655	4655	4655	0
131	20230905	184300	446710100	4655	4655	4655	4655	0
132	20230905	184200	446710100	4655	4655	4655	4655	0
133	20230905	184100	446710100	4655	4655	4655	4655	0
134	20230905	184000	446710100	4655	4655	4655	4655	0
135	20230905	183900	446710100	4655	4655	4655	4655	0
136	20230905	183800	446710100	4655	4655	4655	4655	0
137	20230905	183700	446710100	4655	4655	4655	4655	0
138	20230905	183600	446710100	4655	4655	4655	4655	0
139	20230905	183500	446710100	4655	4655	4655	4655	0
140	20230905	183400	446710100	4655	4655	4655	4655	0
141	20230905	183300	446710100	4655	4655	4655	4655	0
142	20230905	183200	446710100	4655	4655	4655	4655	0
143	20230905	183100	446710100	4655	4655	4655	4655	0
144	20230905	183000	446710100	4655	4655	4655	4655	0
145	20230905	182900	446710100	4655	4655	4655	4655	0
146	20230905	182800	446710100	4655	4655	4655	4655	0
147	20230905	182700	446710100	4655	4655	4655	4655	0
148	20230905	182600	446710100	4655	4655	4655	4655	0
149	20230905	182500	446710100	4655	4655	4655	4655	0
150	20230905	182400	446710100	4655	4655	4655	4655	0
151	20230905	182300	446710100	4655	4655	4655	4655	0
152	20230905	182200	446710100	4655	4655	4655	4655	1797
153	20230905	182100	446710100	4655	4655	4655	4655	0
154	20230905	182000	446710100	4655	4655	4655	4655	0
155	20230905	181900	446710100	4655	4655	4655	4655	0
156	20230905	181800	446710100	4655	4655	4655	4655	0
157	20230905	181700	446710100	4655	4655	4655	4655	0
158	20230905	181600	446710100	4655	4655	4655	4655	0
159	20230905	181500	446710100	4655	4655	4655	4655	0
160	20230905	181400	446710100	4655	4655	4655	4655	0
161	20230905	181300	446710100	4655	4655	4655	4655	0
162	20230905	181200	446710100	4655	4655	4655	4655	0
163	20230905	181100	446710100	4655	4655	4655	4655	0
164	20230905	181000	446710100	4655	4655	4655	4655	0
165	20230905	180900	446710100	4655	4655	4655	4655	0
166	20230905	180800	446710100	4655	4655	4655	4655	0
167	20230905	180700	446710100	4655	4655	4655	4655	0
168	20230905	180600	446710100	4655	4655	4655	4655	0
169	20230905	180500	446710100	4655	4655	4655	4655	0
170	20230905	180400	446710100	4655	4655	4655	4655	0
171	20230905	180300	446710100	4655	4655	4655	4655	0
172	20230905	180200	446710100	4655	4655	4655	4655	0
173	20230905	180100	446710100	4655	4655	4655	4655	0
174	20230905	180000	446710100	4655	4655	4655	4655	0
175	20230905	175900	446710100	4655	4655	4655	4655	0
176	20230905	175800	446710100	4655	4655	4655	4655	0
177	20230905	175700	446710100	4655	4655	4655	4655	0
178	20230905	175600	446710100	4655	4655	4655	4655	0
179	20230905	175500	446710100	4655	4655	4655	4655	0
180	20230905	175400	446710100	4655	4655	4655	4655	0
181	20230905	175300	446710100	4655	4655	4655	4655	0
182	20230905	175200	446710100	4655	4655	4655	4655	1797
183	20230905	175100	446710100	4655	4655	4655	4655	0
184	20230905	175000	446710100	4655	4655	4655	4655	0
185	20230905	174900	446710100	4655	4655	4655	4655	0
186	20230905	174800	446710100	4655	4655	4655	4655	0
187	20230905	174700	446710100	4655	4655	4655	4655	0
188	20230905	174600	446710100	4655	4655	4655	4655	0
189	20230905	174500	446710100	4655	4655	4655	4655	0
190	20230905	174400	446710100	4655	4655	4655	4655	0
191	20230905	174300	446710100	4655	4655	4655	4655	0
192	20230905	174200	446710100	4655	4655	4655	4655	0
193	20230905	174100	446710100	4655	4655	4655	4655	0
194	20230905	174000	446710100	4655	4655	4655	4655	0
195	20230905	173900	446710100	4655	4655	4655	4655	0
196	20230905	173800	446710100	4655	4655	4655	4655	0
197	20230905	173700	446710100	4655	4655	4655	4655	0
198	20230905	173600	446710100	4655	4655	4655	4655	0
199	20230905	173500	446710100	4655	4655	4655	4655	0
200	20230905	173400	446710100	4655	4655	4655	4655	0
201	20230905	173300	446710100	4655	4655	4655	4655	0
202	20230905	173200	446710100	4655	4655	4655	4655	0
203	20230905	173100	446710100	4655	4655	4655	4655	0
204	20230905	173000	446710100	4655	4655	4655	4655	0
205	20230905	172900	446710100	4655	4655	4655	4655	0
206	20230905	172800	446710100	4655	4655	4655	4655	0
207	20230905	172700	446710100	4655	4655	4655	4655	0
208	20230905	172600	446710100	4655	4655	4655	4655	0
209	20230905	172500	446710100	4655	4655	4655	4655	0
210	20230905	172400	446710100	4655	4655	4655	4655	0
211	20230905	172300	446710100	4655	4655	4655	4655	0
212	20230905	172200	446710100	4655	4655	4655	4655	1797
213	20230905	172100	446710100	4655	4655	4655	4655	0
214	20230905	172000	446710100	4655	4655	4655	4655	0
215	20230905	171900	446710100	4655	4655	4655	4655	0
216	20230905	171800	446710100	4655	4655	4655	4655	0
217	20230905	171700	446710100	4655	4655	4655	4655	0
218	20230905	171600	446710100	4655	4655	4655	4655	0
219	20230905	171500	446710100	4655	4655	4655	4655	0
220	20230905	171400	446710100	4655	4655	4655	4655	0
221	20230905	171300	446710100	4655	4655	4655	4655	0
222	20230905	171200	446710100	4655	4655	4655	4655	0
223	20230905	171100	446710100	4655	4655	4655	4655	0
224	20230905	171000	446710100	4655	4655	4655	4655	0
225	20230905	170900	446710100	4655	4655	4655	4655	0
226	20230905	170800	446710100	4655	4655	4655	4655	0
227	20230905	170700	446710100	4655	4655	4655	4655	0
228	20230905	170600	446710100	4655	4655	4655	4655	0
229	20230905	170500	446710100	4655	4655	4655	4655	0
230	20230905	170400	446710100	4655	4655	4655	4655	0
231	20230905	170300	446710100	4655	4655	4655	4655	0
232	20230905	170200	446710100	4655	4655	4655	4655	0
233	20230905	170100	446710100	4655	4655	4655	4655	0
234	20230905	170000	446710100	4655	4655	4655	4655	0
235	20230905	165900	446710100	4655	4655	4655	4655	0
236	20230905	165800	446710100	4655	4655	4655	4655	0
237	20230905	165700	446710100	4655	4655	4655	4655	0
238	20230905	165600	446710100	4655	4655	4655	4655	0
239	20230905	165500	446710100	4655	4655	4655	4655	0
240	20230905	165400	446710100	4655	4655	4655	4655	0
241	20230905	165300	446710100	4655	4655	4655	4655	0
242	20230905	165200	446710100	4655	4655	4655	4655	1797
243	20230905	165100	446710100	4655	4655	4655	4655	0
244	20230905	165000	446710100	4655	4655	4655	4655	0
245	20230905	164900	446710100	4655	4655	4655	4655	0
246	20230905	164800	446710100	4655	4655	4655	4655	0
247	20230905	164700	446710100	4655	4655	4655	4655	0
248	20230905	164600	446710100	4655	4655	4655	4655	0
249	20230905	164500	446710100	4655	4655	4655	4655	0
250	20230905	164400	446710100	4655	4655	4655	4655	0
251	20230905	164300	446710100	4655	4655	4655	4655	0
252	20230905	164200	446710100	4655	4655	4655	4655	0
253	20230905	164100	446710100	4655	4655	4655	4655	0
254	20230905	164000	446710100	4655	4655	4655	4655	0
255	20230905	163900	446710100	4655	4655	4655	4655	0
256	20230905	163800	446710100	4655	4655	4655	4655	0
257	20230905	163700	446710100	4655	4655	4655	4655	0
258	20230905	163600	446710100	4655	4655	4655	4655	0
259	20230905	163500	446710100	4655	4655	4655	4655	0
260	20230905	163400	446710100	4655	4655	4655	4655	0
261	20230905	163300	446710100	4655	4655	4655	4655	0
262	20230905	163200	446710100	4655	4655	4655	4655	0
263	20230905	163100	446710100	4655	4655	4655	4655	0
264	20230905	163000	446710100	4655	4655	4655	4655	0
265	20230905	162900	446710100	4655	4655	4655	4655	0
266	20230905	162800	446710100	4655	4655	4655	4655	0
267	20230905	162700	446710100	4655	4655	4655	4655	0
268	20230905	162600	446710100	4655	4655	4655	4655	0
269	20230905	162500	446710100	4655	4655	4655	4655	0
270	20230905	162400	446710100	4655	4655	4655	4655	0
271	20230905	162300	446710100	4655	4655	4655	4655	0
272	20230905	162200	446710100	4655	4655	4655	4655	1797
273	20230905	162100	446710100	4655	4655	4655	4655	0
274	20230905	162000	446710100	4655	4655	4655	4655	0
275	20230905	161900	446710100	4655	4655	4655	4655	0
276	20230905	161800	446710100	4655	4655	4655	4655	0
277	20230905	161700	446710100	4655	4655	4655	4655	0
278	20230905	161600	446710100	4655	4655	4655	4655	0
279	20230905	161500	446710100	4655	4655	4655	4655	0
280	20230905	161400	446710100	4655	4655	4655	4655	0
281	20230905	161300	446710100	4655	4655	4655	4655	0
282	20230905	161200	446710100	4655	4655	4655	4655	0
283	20230905	161100	446710100	4655	4655	4655	4655	0
284	20230905	161000	446710100	4655	4655	4655	4655	0
285	20230905	160900	446710100	4655	4655	4655	4655	0
286	20230905	160800	446710100	4655	4655	4655	4655	0
287	20230905	160700	446710100	4655	4655	4655	4655	0
288	20230905	160600	446710100	4655	4655	4655	4655	0
289	20230905	160500	446710100	4655	4655	4655	4655	0
290	20230905	160400	446710100	4655	4655	4655	4655	0
291	20230905	160300	446710100	4655	4655	4655	4655	0
292	20230905	160200	446710100	4655	4655	4655	4655	0
293	20230905	160100	446710100	4655	4655	4655	4655	0
294	20230905	160000	446710100	4655	4655	4655	4655	0
295	20230905	155900	446710100	4655	4655	4655	4655	0
296	20230905	155800	446710100	4655	4655	4655	4655	0
297	20230905	155700	446710100	4655	4655	4655	4655	0
298	20230905	155600	446710100	4655	4655	4655	4655	0
299	20230905	155500	446710100	4655	4655	4655	4655	0
300	20230905	155400	446710100	4655	4655	4655	4655	0
301	20230905	155300	446710100	4655	4655	4655	4655	0
302	20230905	155200	446710100	4655	4655	4655	4655	1797
303	20230905	155100	446710100	4655	4655	4655	4655	0
304	20230905	155000	446710100	4655	4655	4655	4655	0
305	20230905	154900	446710100	4655	4655	4655	4655	0
306	20230905	154800	446710100	4655	4655	4655	4655	0
307	20230905	154700	446710100	4655	4655	4655	4655	0
308	20230905	154600	446710100	4655	4655	4655	4655	0
309	20230905	154500	446710100	4655	4655	4655	4655	0
310	20230905	154400	446710100	4655	4655	4655	4655	0
311	20230905	154300	446710100	4655	4655	4655	4655	0
312	20230905	154200	446710100	4655	4655	4655	4655	0
313	20230905	154100	446710100	4655	4655	4655	4655	0
314	20230905	154000	446710100	4655	4655	4655	4655	0
315	20230905	153900	446710100	4655	4655	4655	4655	0
316	20230905	153800	446710100	4655	4655	4655	4655	0
317	20230905	153700	446710100	4655	4655	4655	4655	0
318	20230905	153600	446710100	4655	4655	4655	4655	0
319	20230905	153500	446710100	4655	4655	4655	4655	0
320	20230905	153400	446710100	4655	4655	4655	4655	0
321	20230905	153300	446710100	4655	4655	4655	4655	0
322	20230905	153200	446710100	4655	4655	4655	4655	0
323	20230905	153100	446710100	4655	4655	4655	4655	0
324	20230905	153000	446710100	4655	4655	4655	4655	1797
325	20230905	152900	438345065	4665	4665	4665	4665	0
326	20230905	152800	438345065	4665	4665	4665	4665	0
327	20230905	152700	438345065	4665	4665	4665	4665	0
328	20230905	152600	438345065	4665	4665	4665	4665	0
329	20230905	152500	438345065	4665	4665	4665	4665	0
330	20230905	152400	438345065	4665	4665	4665	4665	0
331	20230905	152300	438345065	4665	4665	4665	4665	0
332	20230905	152200	438345065	4665	4665	4665	4665	0
333	20230905	152100	438345065	4665	4665	4665	4665	0
334	20230905	152000	438345065	4665	4665	4665	4665	0
335	20230905	151900	438345065	4665	4665	4670	4665	912
336	20230905	151800	434090580	4665	4665	4665	4665	6
337	20230905	151700	434062590	4660	4670	4670	4660	3234
338	20230905	151600	418978950	4675	4670	4675	4665	23
339	20230905	151500	418871595	4675	4670	4675	4665	238
340	20230905	151400	417760315	4670	4675	4675	4670	453
341	20230905	151300	415644800	4670	4670	4670	4670	20
342	20230905	151200	415551400	4675	4675	4675	4675	45
343	20230905	151100	415341025	4670	4670	4670	4670	22
344	20230905	151000	415238285	4670	4670	4670	4670	0
345	20230905	150900	415238285	4670	4670	4670	4670	490
346	20230905	150800	412949985	4665	4665	4665	4665	6
347	20230905	150700	412921995	4665	4665	4670	4665	75
348	20230905	150600	412571820	4665	4665	4665	4665	23
349	20230905	150500	412464525	4665	4665	4665	4665	5
350	20230905	150400	412441200	4665	4665	4665	4665	612
351	20230905	150300	409586220	4670	4670	4670	4670	2
352	20230905	150200	409576880	4670	4665	4670	4665	650
353	20230905	150100	406543880	4665	4665	4665	4665	67
354	20230905	150000	406231325	4665	4665	4665	4665	9
355	20230905	145900	406189340	4670	4670	4670	4670	20
356	20230905	145800	406095940	4670	4665	4670	4665	330
357	20230905	145700	404555595	4670	4670	4670	4670	4
358	20230905	145600	404536915	4670	4665	4670	4665	133
359	20230905	145500	403916210	4665	4665	4665	4665	64
360	20230905	145400	403617650	4665	4665	4665	4665	539
361	20230905	145300	401103215	4670	4670	4670	4670	0
362	20230905	145200	401103215	4670	4675	4675	4670	31
363	20230905	145100	400958295	4665	4665	4665	4665	0
364	20230905	145000	400958295	4665	4665	4665	4665	36
365	20230905	144900	400790355	4665	4665	4665	4665	200
366	20230905	144800	399857355	4665	4665	4665	4665	3
367	20230905	144700	399843360	4665	4665	4665	4665	134
368	20230905	144600	399218250	4675	4675	4675	4675	1
369	20230905	144500	399213575	4665	4665	4665	4665	3
370	20230905	144400	399199580	4670	4670	4670	4670	152
371	20230905	144300	398489740	4670	4670	4670	4670	0
372	20230905	144200	398489740	4670	4670	4670	4670	0
373	20230905	144100	398489740	4670	4670	4670	4670	100
374	20230905	144000	398022740	4680	4680	4680	4680	0
375	20230905	143900	398022740	4680	4680	4680	4680	3
376	20230905	143800	398008700	4665	4665	4665	4665	0
377	20230905	143700	398008700	4665	4665	4665	4665	28
378	20230905	143600	397878080	4670	4670	4670	4670	1
379	20230905	143500	397873410	4670	4680	4680	4670	50
380	20230905	143400	397639610	4665	4665	4665	4665	19
381	20230905	143300	397550975	4660	4660	4660	4660	11
382	20230905	143200	397499715	4680	4680	4680	4680	0
383	20230905	143100	397499715	4680	4680	4680	4680	0
384	20230905	143000	397499715	4680	4680	4680	4680	0
385	20230905	142900	397499715	4680	4660	4680	4660	137
386	20230905	142800	396860875	4660	4660	4660	4660	70
387	20230905	142700	396534675	4660	4660	4660	4660	52
388	20230905	142600	396292355	4660	4660	4660	4660	0
389	20230905	142500	396292355	4660	4660	4660	4660	635
390	20230905	142400	393333255	4660	4660	4660	4660	361
391	20230905	142300	391650995	4660	4660	4660	4660	1912
392	20230905	142200	382741075	4660	4670	4670	4660	2247
393	20230905	142100	372260000	4675	4675	4675	4675	372
394	20230905	142000	370520900	4680	4680	4680	4680	10
395	20230905	141900	370474100	4680	4680	4680	4680	5
396	20230905	141800	370450700	4675	4675	4675	4675	698
397	20230905	141700	367187550	4675	4675	4675	4675	0
398	20230905	141600	367187550	4675	4675	4675	4675	5
399	20230905	141500	367164175	4675	4675	4675	4675	27
400	20230905	141400	367037950	4670	4670	4670	4670	0
401	20230905	141300	367037950	4670	4670	4670	4670	0
402	20230905	141200	367037950	4670	4670	4670	4670	1
403	20230905	141100	367033280	4675	4675	4675	4675	67
404	20230905	141000	366720055	4675	4675	4675	4675	62
405	20230905	140900	366430205	4680	4680	4680	4680	20
406	20230905	140800	366336605	4675	4675	4675	4675	0
407	20230905	140700	366336605	4675	4675	4675	4675	1
408	20230905	140600	366331930	4675	4675	4675	4675	103
409	20230905	140500	365850405	4675	4675	4675	4675	242
410	20230905	140400	364719055	4675	4670	4675	4670	99
411	20230905	140300	364256325	4670	4670	4670	4670	64
412	20230905	140200	363957445	4665	4665	4665	4665	0
413	20230905	140100	363957445	4665	4665	4665	4665	0
414	20230905	140000	363957445	4665	4665	4665	4665	3
415	20230905	135900	363943450	4670	4670	4670	4670	21
416	20230905	135800	363845380	4665	4665	4665	4665	10
417	20230905	135700	363798730	4670	4670	4670	4670	1
418	20230905	135600	363794060	4670	4670	4670	4670	1
419	20230905	135500	363789390	4670	4670	4670	4670	0
420	20230905	135400	363789390	4670	4670	4670	4670	6
421	20230905	135300	363761370	4675	4675	4675	4675	0
422	20230905	135200	363761370	4675	4675	4675	4675	20
423	20230905	135100	363667870	4675	4675	4675	4675	56
424	20230905	135000	363406070	4665	4665	4665	4665	254
425	20230905	134900	362221160	4665	4665	4665	4665	39
426	20230905	134800	362039225	4665	4665	4665	4665	7
427	20230905	134700	362006570	4665	4665	4665	4665	417
428	20230905	134600	360061265	4665	4665	4665	4665	0
429	20230905	134500	360061265	4665	4665	4665	4665	2
430	20230905	134400	360051935	4670	4670	4670	4670	20
431	20230905	134300	359958535	4670	4670	4670	4670	0
432	20230905	134200	359958535	4670	4670	4670	4670	5
433	20230905	134100	359935185	4665	4665	4665	4665	400
434	20230905	134000	358069185	4665	4665	4665	4665	0
435	20230905	133900	358069185	4665	4665	4665	4665	381
436	20230905	133800	356291820	4665	4665	4665	4665	650
437	20230905	133700	353259570	4665	4665	4665	4665	2
438	20230905	133600	353250240	4665	4665	4665	4665	0
439	20230905	133500	353250240	4665	4665	4665	4665	40
440	20230905	133400	353063640	4665	4665	4665	4665	0
441	20230905	133300	353063640	4665	4665	4665	4665	140
442	20230905	133200	352410540	4670	4670	4670	4670	0
443	20230905	133100	352410540	4670	4670	4670	4670	10
444	20230905	133000	352363840	4670	4670	4670	4670	0
445	20230905	132900	352363840	4670	4670	4670	4670	141
446	20230905	132800	351705370	4670	4670	4670	4670	59
447	20230905	132700	351429840	4675	4675	4675	4675	5
448	20230905	132600	351406465	4670	4670	4670	4670	0
449	20230905	132500	351406465	4670	4670	4670	4670	111
450	20230905	132400	350888095	4670	4670	4670	4670	21
451	20230905	132300	350790025	4675	4675	4675	4675	0
452	20230905	132200	350790025	4675	4675	4675	4675	0
453	20230905	132100	350790025	4675	4675	4675	4675	0
454	20230905	132000	350790025	4675	4675	4675	4675	200
455	20230905	131900	349855025	4670	4670	4670	4670	0
456	20230905	131800	349855025	4670	4670	4670	4670	100
457	20230905	131700	349388025	4670	4670	4670	4670	0
458	20230905	131600	349388025	4670	4670	4670	4670	21
459	20230905	131500	349289955	4670	4670	4670	4670	5
460	20230905	131400	349266605	4675	4675	4675	4675	0
461	20230905	131300	349266605	4675	4675	4675	4675	10
462	20230905	131200	349219855	4675	4675	4675	4675	49
463	20230905	131100	348990780	4675	4675	4675	4675	50
464	20230905	131000	348757030	4675	4675	4675	4675	99
465	20230905	130900	348294205	4680	4680	4680	4680	23
466	20230905	130800	348186565	4680	4680	4680	4680	0
467	20230905	130700	348186565	4680	4680	4680	4680	8
468	20230905	130600	348149125	4670	4660	4670	4660	7001
469	20230905	130500	315499405	4660	4660	4660	4660	4
470	20230905	130400	315480765	4660	4660	4660	4660	7
471	20230905	130300	315448145	4660	4660	4660	4660	441
472	20230905	130200	313393085	4660	4660	4660	4660	2
473	20230905	130100	313383765	4660	4655	4660	4655	223
474	20230905	130000	312345695	4655	4655	4655	4655	3
475	20230905	125900	312331730	4655	4655	4655	4655	20
476	20230905	125800	312238630	4655	4655	4655	4655	22
477	20230905	125700	312136220	4655	4650	4655	4650	325
478	20230905	125600	310623395	4655	4655	4655	4655	0
479	20230905	125500	310623395	4655	4655	4655	4655	165
480	20230905	125400	309855320	4655	4655	4655	4655	225
481	20230905	125300	308807945	4655	4655	4655	4655	200
482	20230905	125200	307876945	4655	4650	4655	4650	58
483	20230905	125100	307606980	4650	4655	4655	4650	1100
484	20230905	125000	302491480	4655	4655	4655	4650	208
485	20230905	124900	301523245	4655	4655	4655	4655	79
486	20230905	124800	301155500	4650	4650	4650	4650	0
487	20230905	124700	301155500	4650	4650	4650	4650	0
488	20230905	124600	301155500	4650	4655	4655	4650	68
489	20230905	124500	300839060	4655	4655	4655	4650	53
490	20230905	124400	300592475	4655	4655	4655	4655	3
491	20230905	124300	300578510	4655	4655	4655	4655	25
492	20230905	124200	300462135	4655	4655	4655	4655	65
493	20230905	124100	300159560	4655	4655	4655	4655	65
494	20230905	124000	299856985	4655	4660	4660	4655	1789
495	20230905	123900	291526070	4660	4660	4660	4660	2
496	20230905	123800	291516750	4660	4660	4670	4660	429
497	20230905	123700	289517550	4660	4660	4660	4660	1123
498	20230905	123600	284284370	4660	4660	4660	4660	0
499	20230905	123500	284284370	4660	4660	4660	4660	0
500	20230905	123400	284284370	4660	4660	4660	4660	0
501	20230905	123300	284284370	4660	4660	4660	4660	0
502	20230905	123200	284284370	4660	4670	4670	4660	74
503	20230905	123100	283939520	4660	4660	4660	4660	0
504	20230905	123000	283939520	4660	4660	4660	4660	0
505	20230905	122900	283939520	4660	4670	4670	4660	864
506	20230905	122800	279909630	4665	4665	4665	4665	0
507	20230905	122700	279909630	4665	4665	4665	4665	0
508	20230905	122600	279909630	4665	4665	4665	4665	0
509	20230905	122500	279909630	4665	4665	4665	4665	40
510	20230905	122400	279723030	4665	4665	4665	4665	10
511	20230905	122300	279676380	4660	4665	4665	4660	71
512	20230905	122200	279345170	4665	4665	4665	4665	200
513	20230905	122100	278412170	4665	4665	4665	4665	600
514	20230905	122000	275613170	4660	4660	4660	4660	0
515	20230905	121900	275613170	4660	4660	4660	4660	100
516	20230905	121800	275147170	4655	4655	4655	4655	0
517	20230905	121700	275147170	4655	4660	4660	4655	2720
518	20230905	121600	262476320	4660	4660	4660	4660	100
519	20230905	121500	262010320	4660	4665	4665	4660	42
520	20230905	121400	261814415	4665	4665	4665	4665	1
521	20230905	121300	261809750	4660	4660	4660	4660	30
522	20230905	121200	261669950	4660	4665	4665	4660	655
523	20230905	121100	258614625	4665	4665	4665	4665	215
524	20230905	121000	257611650	4665	4665	4665	4665	118
525	20230905	120900	257061180	4670	4670	4670	4670	0
526	20230905	120800	257061180	4670	4670	4670	4670	1
527	20230905	120700	257056510	4670	4660	4670	4660	216
528	20230905	120600	256049810	4665	4665	4665	4665	1
529	20230905	120500	256045145	4670	4670	4670	4670	1
530	20230905	120400	256040475	4660	4660	4660	4660	100
531	20230905	120300	255574475	4660	4660	4660	4660	0
532	20230905	120200	255574475	4660	4660	4660	4660	0
533	20230905	120100	255574475	4660	4660	4660	4660	0
534	20230905	120000	255574475	4660	4660	4660	4660	1
535	20230905	115900	255569815	4660	4660	4660	4660	0
536	20230905	115800	255569815	4660	4660	4660	4660	0
537	20230905	115700	255569815	4660	4660	4660	4660	0
538	20230905	115600	255569815	4660	4660	4660	4660	0
539	20230905	115500	255569815	4660	4655	4660	4655	928
540	20230905	115400	251245590	4660	4660	4660	4660	1259
541	20230905	115300	245378650	4665	4665	4665	4665	0
542	20230905	115200	245378650	4665	4665	4665	4665	0
543	20230905	115100	245378650	4665	4665	4665	4665	30
544	20230905	115000	245238700	4665	4665	4665	4665	892
545	20230905	114900	241077520	4670	4670	4670	4670	0
546	20230905	114800	241077520	4670	4670	4670	4670	0
547	20230905	114700	241077520	4670	4670	4670	4670	0
548	20230905	114600	241077520	4670	4675	4675	4670	2653
549	20230905	114500	228683885	4675	4680	4680	4675	98
550	20230905	114400	228225685	4675	4680	4680	4675	174
551	20230905	114300	227412230	4680	4680	4680	4680	2
552	20230905	114200	227402870	4680	4680	4680	4680	0
553	20230905	114100	227402870	4680	4680	4680	4680	0
554	20230905	114000	227402870	4680	4680	4680	4680	100
555	20230905	113900	226934870	4675	4675	4675	4675	0
556	20230905	113800	226934870	4675	4675	4675	4675	816
557	20230905	113700	223120070	4675	4675	4675	4675	71
558	20230905	113600	222788145	4680	4680	4680	4680	1
559	20230905	113500	222783465	4675	4675	4675	4675	0
560	20230905	113400	222783465	4675	4680	4680	4675	71
561	20230905	113300	222451535	4680	4680	4680	4680	0
562	20230905	113200	222451535	4680	4680	4680	4680	2
563	20230905	113100	222442175	4680	4680	4680	4680	19
564	20230905	113000	222353255	4680	4680	4680	4680	0
565	20230905	112900	222353255	4680	4680	4680	4680	0
566	20230905	112800	222353255	4680	4680	4680	4680	0
567	20230905	112700	222353255	4680	4680	4680	4680	50
568	20230905	112600	222119255	4680	4680	4680	4680	10
569	20230905	112500	222072455	4680	4680	4680	4680	10
570	20230905	112400	222025655	4680	4680	4680	4680	10
571	20230905	112300	221978855	4675	4675	4675	4675	0
572	20230905	112200	221978855	4675	4675	4675	4675	10
573	20230905	112100	221932105	4675	4675	4675	4675	45
574	20230905	112000	221721730	4675	4675	4675	4675	0
575	20230905	111900	221721730	4675	4675	4675	4675	500
576	20230905	111800	219384230	4680	4680	4680	4680	0
577	20230905	111700	219384230	4680	4680	4680	4680	100
578	20230905	111600	218916230	4680	4680	4680	4680	66
579	20230905	111500	218607350	4675	4675	4675	4675	119
580	20230905	111400	218051025	4685	4685	4685	4685	1
581	20230905	111300	218046340	4675	4685	4685	4675	66
582	20230905	111200	217737780	4685	4685	4685	4685	0
583	20230905	111100	217737780	4685	4685	4685	4685	2
584	20230905	111000	217728410	4685	4685	4685	4685	2
585	20230905	110900	217719040	4685	4685	4685	4685	109
586	20230905	110800	217208375	4670	4675	4675	4670	100
587	20230905	110700	216741170	4670	4670	4670	4670	0
588	20230905	110600	216741170	4670	4670	4670	4670	0
589	20230905	110500	216741170	4670	4670	4670	4670	0
590	20230905	110400	216741170	4670	4675	4675	4670	844
591	20230905	110300	212798950	4675	4675	4675	4675	62
592	20230905	110200	212509100	4680	4675	4680	4675	42
593	20230905	110100	212312645	4675	4675	4675	4675	0
594	20230905	110000	212312645	4675	4675	4675	4675	10
595	20230905	105900	212265895	4675	4675	4675	4675	729
596	20230905	105800	208857820	4675	4675	4675	4675	0
597	20230905	105700	208857820	4675	4675	4675	4675	40
598	20230905	105600	208670820	4675	4675	4675	4675	5
599	20230905	105500	208647445	4675	4675	4675	4675	56
600	20230905	105400	208385645	4675	4675	4675	4675	0
601	20230905	105300	208385645	4675	4675	4675	4675	0
602	20230905	105200	208385645	4675	4675	4675	4675	0
603	20230905	105100	208385645	4675	4680	4680	4675	310
604	20230905	105000	206935845	4680	4675	4680	4675	64
605	20230905	104900	206636395	4675	4675	4675	4675	3
606	20230905	104800	206622370	4675	4675	4675	4675	0
607	20230905	104700	206622370	4675	4675	4675	4675	1
608	20230905	104600	206617695	4675	4675	4675	4675	40
609	20230905	104500	206430695	4670	4675	4675	4670	168
610	20230905	104400	205645330	4675	4685	4685	4675	266
611	20230905	104300	204401265	4680	4680	4680	4680	0
612	20230905	104200	204401265	4680	4680	4680	4680	0
613	20230905	104100	204401265	4680	4685	4685	4680	13
614	20230905	104000	204340395	4685	4685	4685	4680	177
615	20230905	103900	203511530	4685	4685	4685	4685	0
616	20230905	103800	203511530	4685	4685	4685	4685	5
617	20230905	103700	203488105	4685	4685	4685	4685	291
618	20230905	103600	202124770	4685	4685	4685	4685	111
619	20230905	103500	201604735	4685	4675	4685	4675	42
620	20230905	103400	201408175	4675	4675	4675	4675	0
621	20230905	103300	201408175	4675	4675	4675	4675	0
622	20230905	103200	201408175	4675	4675	4675	4675	0
623	20230905	103100	201408175	4675	4675	4675	4675	200
624	20230905	103000	200473175	4675	4685	4685	4675	9
625	20230905	102900	200431040	4675	4675	4675	4675	0
626	20230905	102800	200431040	4675	4680	4680	4675	10
627	20230905	102700	200384285	4675	4675	4675	4675	0
628	20230905	102600	200384285	4675	4675	4675	4675	143
629	20230905	102500	199715760	4675	4680	4680	4675	103
630	20230905	102400	199234190	4675	4675	4675	4675	0
631	20230905	102300	199234190	4675	4690	4690	4675	5066
632	20230905	102200	175517095	4690	4690	4690	4690	21
633	20230905	102100	175418605	4690	4690	4690	4690	0
634	20230905	102000	175418605	4690	4695	4695	4690	41
635	20230905	101900	175226265	4690	4690	4690	4690	0
636	20230905	101800	175226265	4690	4690	4690	4690	75
637	20230905	101700	174874515	4690	4690	4690	4690	637
638	20230905	101600	171886985	4685	4685	4685	4685	0
639	20230905	101500	171886985	4685	4690	4690	4685	11
640	20230905	101400	171835400	4680	4680	4680	4680	0
641	20230905	101300	171835400	4680	4680	4680	4680	33
642	20230905	101200	171680960	4690	4685	4690	4685	2134
643	20230905	101100	161675820	4685	4685	4685	4680	142
644	20230905	101000	161010680	4685	4685	4685	4685	0
645	20230905	100900	161010680	4685	4685	4685	4685	1699
646	20230905	100800	153050865	4690	4690	4690	4690	710
647	20230905	100700	149720965	4690	4690	4690	4690	9
648	20230905	100600	149678755	4690	4695	4695	4690	1692
649	20230905	100500	141743265	4695	4690	4695	4690	172
650	20230905	100400	140936575	4690	4690	4690	4690	28
651	20230905	100300	140805255	4690	4690	4690	4690	0
652	20230905	100200	140805255	4690	4690	4690	4690	0
653	20230905	100100	140805255	4690	4690	4690	4690	105
654	20230905	100000	140312805	4690	4695	4695	4690	1356
655	20230905	095900	133946415	4695	4695	4695	4695	0
656	20230905	095800	133946415	4695	4695	4695	4695	150
657	20230905	095700	133242165	4695	4700	4700	4695	106
658	20230905	095600	132743990	4700	4700	4700	4700	10
659	20230905	095500	132696990	4690	4690	4690	4690	65
660	20230905	095400	132392140	4700	4690	4700	4685	1570
661	20230905	095300	125023355	4690	4690	4690	4690	3
662	20230905	095200	125009285	4690	4690	4690	4690	163
663	20230905	095100	124244815	4700	4690	4700	4690	198
664	20230905	095000	123314585	4690	4690	4690	4690	0
665	20230905	094900	123314585	4690	4690	4690	4690	0
666	20230905	094800	123314585	4690	4690	4690	4690	1
667	20230905	094700	123309895	4690	4690	4690	4690	11
668	20230905	094600	123258305	4680	4680	4680	4680	80
669	20230905	094500	122883905	4680	4680	4680	4680	17
670	20230905	094400	122804345	4680	4680	4680	4680	294
671	20230905	094300	121428425	4680	4690	4690	4680	510
672	20230905	094200	119037375	4705	4705	4705	4705	513
673	20230905	094100	116623710	4690	4690	4690	4690	453
674	20230905	094000	114499140	4690	4690	4690	4685	1929
675	20230905	093900	105457855	4690	4695	4695	4690	1195
676	20230905	093800	99849320	4700	4705	4705	4695	1965
677	20230905	093700	90615775	4705	4705	4705	4705	7
678	20230905	093600	90582840	4705	4705	4705	4700	512
679	20230905	093500	88176380	4710	4710	4710	4710	684
680	20230905	093400	84954740	4710	4710	4710	4710	55
681	20230905	093300	84695690	4700	4700	4700	4700	138
682	20230905	093200	84047090	4700	4700	4700	4700	200
683	20230905	093100	83107090	4700	4695	4700	4695	370
684	20230905	093000	81369725	4700	4695	4700	4695	61
685	20230905	092900	81083075	4700	4700	4700	4700	6
686	20230905	092800	81054875	4690	4695	4695	4690	81
687	20230905	092700	80674955	4695	4700	4700	4695	11
688	20230905	092600	80623280	4700	4700	4700	4690	889
689	20230905	092500	76446245	4715	4715	4715	4715	0
690	20230905	092400	76446245	4715	4710	4715	4695	937
691	20230905	092300	72042780	4710	4725	4725	4710	5824
692	20230905	092200	44592105	4725	4725	4725	4725	2
693	20230905	092100	44582655	4725	4725	4725	4725	48
694	20230905	092000	44355855	4725	4725	4725	4725	400
695	20230905	091900	42465855	4725	4725	4725	4725	105
696	20230905	091800	41969730	4725	4725	4725	4725	575
697	20230905	091700	39252855	4725	4750	4750	4725	285
698	20230905	091600	37906105	4725	4725	4725	4725	0
699	20230905	091500	37906105	4725	4725	4725	4725	29
700	20230905	091400	37769080	4725	4735	4735	4725	210
701	20230905	091300	36775790	4745	4745	4745	4745	132
702	20230905	091200	36149450	4760	4760	4760	4760	107
703	20230905	091100	35640130	4760	4755	4760	4755	200
704	20230905	091000	34688260	4760	4745	4760	4745	810
705	20230905	090900	30841810	4730	4730	4730	4730	0
706	20230905	090800	30841810	4730	4730	4730	4730	1331
707	20230905	090700	24546180	4730	4730	4730	4730	295
708	20230905	090600	23150830	4730	4730	4730	4730	0
709	20230905	090500	23150830	4730	4730	4730	4720	1330
710	20230905	090400	16863915	4730	4730	4730	4725	2173
711	20230905	090300	6590005	4730	4730	4730	4730	0
712	20230905	090200	6590005	4730	4730	4730	4730	431
713	20230905	090100	4551375	4730	4760	4760	4730	196
714	20230905	090000	3622660	4760	4780	4780	4760	759