KissMeData/404990/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205000	98512640	3270	3270	3270	3270	1000
3	20230913	204900	98512640	3270	3270	3270	3270	0
4	20230913	204800	98512640	3270	3270	3270	3270	0
5	20230913	204700	98512640	3270	3270	3270	3270	0
6	20230913	204600	98512640	3270	3270	3270	3270	0
7	20230913	204500	98512640	3270	3270	3270	3270	0
8	20230913	204400	98512640	3270	3270	3270	3270	0
9	20230913	204300	98512640	3270	3270	3270	3270	0
10	20230913	204200	98512640	3270	3270	3270	3270	0
11	20230913	204100	98512640	3270	3270	3270	3270	0
12	20230913	204000	98512640	3270	3270	3270	3270	0
13	20230913	203900	98512640	3270	3270	3270	3270	0
14	20230913	203800	98512640	3270	3270	3270	3270	0
15	20230913	203700	98512640	3270	3270	3270	3270	0
16	20230913	203600	98512640	3270	3270	3270	3270	0
17	20230913	203500	98512640	3270	3270	3270	3270	0
18	20230913	203400	98512640	3270	3270	3270	3270	0
19	20230913	203300	98512640	3270	3270	3270	3270	0
20	20230913	203200	98512640	3270	3270	3270	3270	0
21	20230913	203100	98512640	3270	3270	3270	3270	0
22	20230913	203000	98512640	3270	3270	3270	3270	0
23	20230913	202900	98512640	3270	3270	3270	3270	0
24	20230913	202800	98512640	3270	3270	3270	3270	0
25	20230913	202700	98512640	3270	3270	3270	3270	0
26	20230913	202600	98512640	3270	3270	3270	3270	0
27	20230913	202500	98512640	3270	3270	3270	3270	0
28	20230913	202400	98512640	3270	3270	3270	3270	0
29	20230913	202300	98512640	3270	3270	3270	3270	0
30	20230913	202200	98512640	3270	3270	3270	3270	0
31	20230913	202100	98512640	3270	3270	3270	3270	0
32	20230913	202000	98512640	3270	3270	3270	3270	1000
33	20230913	201900	98512640	3270	3270	3270	3270	0
34	20230913	201800	98512640	3270	3270	3270	3270	0
35	20230913	201700	98512640	3270	3270	3270	3270	0
36	20230913	201600	98512640	3270	3270	3270	3270	0
37	20230913	201500	98512640	3270	3270	3270	3270	0
38	20230913	201400	98512640	3270	3270	3270	3270	0
39	20230913	201300	98512640	3270	3270	3270	3270	0
40	20230913	201200	98512640	3270	3270	3270	3270	0
41	20230913	201100	98512640	3270	3270	3270	3270	0
42	20230913	201000	98512640	3270	3270	3270	3270	0
43	20230913	200900	98512640	3270	3270	3270	3270	0
44	20230913	200800	98512640	3270	3270	3270	3270	0
45	20230913	200700	98512640	3270	3270	3270	3270	0
46	20230913	200600	98512640	3270	3270	3270	3270	0
47	20230913	200500	98512640	3270	3270	3270	3270	0
48	20230913	200400	98512640	3270	3270	3270	3270	0
49	20230913	200300	98512640	3270	3270	3270	3270	0
50	20230913	200200	98512640	3270	3270	3270	3270	0
51	20230913	200100	98512640	3270	3270	3270	3270	0
52	20230913	200000	98512640	3270	3270	3270	3270	0
53	20230913	195900	98512640	3270	3270	3270	3270	0
54	20230913	195800	98512640	3270	3270	3270	3270	0
55	20230913	195700	98512640	3270	3270	3270	3270	0
56	20230913	195600	98512640	3270	3270	3270	3270	0
57	20230913	195500	98512640	3270	3270	3270	3270	0
58	20230913	195400	98512640	3270	3270	3270	3270	0
59	20230913	195300	98512640	3270	3270	3270	3270	0
60	20230913	195200	98512640	3270	3270	3270	3270	0
61	20230913	195100	98512640	3270	3270	3270	3270	0
62	20230913	195000	98512640	3270	3270	3270	3270	1000
63	20230913	194900	98512640	3270	3270	3270	3270	0
64	20230913	194800	98512640	3270	3270	3270	3270	0
65	20230913	194700	98512640	3270	3270	3270	3270	0
66	20230913	194600	98512640	3270	3270	3270	3270	0
67	20230913	194500	98512640	3270	3270	3270	3270	0
68	20230913	194400	98512640	3270	3270	3270	3270	0
69	20230913	194300	98512640	3270	3270	3270	3270	0
70	20230913	194200	98512640	3270	3270	3270	3270	0
71	20230913	194100	98512640	3270	3270	3270	3270	0
72	20230913	194000	98512640	3270	3270	3270	3270	0
73	20230913	193900	98512640	3270	3270	3270	3270	0
74	20230913	193800	98512640	3270	3270	3270	3270	0
75	20230913	193700	98512640	3270	3270	3270	3270	0
76	20230913	193600	98512640	3270	3270	3270	3270	0
77	20230913	193500	98512640	3270	3270	3270	3270	0
78	20230913	193400	98512640	3270	3270	3270	3270	0
79	20230913	193300	98512640	3270	3270	3270	3270	0
80	20230913	193200	98512640	3270	3270	3270	3270	0
81	20230913	193100	98512640	3270	3270	3270	3270	0
82	20230913	193000	98512640	3270	3270	3270	3270	0
83	20230913	192900	98512640	3270	3270	3270	3270	0
84	20230913	192800	98512640	3270	3270	3270	3270	0
85	20230913	192700	98512640	3270	3270	3270	3270	0
86	20230913	192600	98512640	3270	3270	3270	3270	0
87	20230913	192500	98512640	3270	3270	3270	3270	0
88	20230913	192400	98512640	3270	3270	3270	3270	0
89	20230913	192300	98512640	3270	3270	3270	3270	0
90	20230913	192200	98512640	3270	3270	3270	3270	0
91	20230913	192100	98512640	3270	3270	3270	3270	0
92	20230913	192000	98512640	3270	3270	3270	3270	1000
93	20230913	191900	98512640	3270	3270	3270	3270	0
94	20230913	191800	98512640	3270	3270	3270	3270	0
95	20230913	191700	98512640	3270	3270	3270	3270	0
96	20230913	191600	98512640	3270	3270	3270	3270	0
97	20230913	191500	98512640	3270	3270	3270	3270	0
98	20230913	191400	98512640	3270	3270	3270	3270	0
99	20230913	191300	98512640	3270	3270	3270	3270	0
100	20230913	191200	98512640	3270	3270	3270	3270	0
101	20230913	191100	98512640	3270	3270	3270	3270	0
102	20230913	191000	98512640	3270	3270	3270	3270	0
103	20230913	190900	98512640	3270	3270	3270	3270	0
104	20230913	190800	98512640	3270	3270	3270	3270	0
105	20230913	190700	98512640	3270	3270	3270	3270	0
106	20230913	190600	98512640	3270	3270	3270	3270	0
107	20230913	190500	98512640	3270	3270	3270	3270	0
108	20230913	190400	98512640	3270	3270	3270	3270	0
109	20230913	190300	98512640	3270	3270	3270	3270	0
110	20230913	190200	98512640	3270	3270	3270	3270	0
111	20230913	190100	98512640	3270	3270	3270	3270	0
112	20230913	190000	98512640	3270	3270	3270	3270	0
113	20230913	185900	98512640	3270	3270	3270	3270	0
114	20230913	185800	98512640	3270	3270	3270	3270	0
115	20230913	185700	98512640	3270	3270	3270	3270	0
116	20230913	185600	98512640	3270	3270	3270	3270	0
117	20230913	185500	98512640	3270	3270	3270	3270	0
118	20230913	185400	98512640	3270	3270	3270	3270	0
119	20230913	185300	98512640	3270	3270	3270	3270	0
120	20230913	185200	98512640	3270	3270	3270	3270	0
121	20230913	185100	98512640	3270	3270	3270	3270	0
122	20230913	185000	98512640	3270	3270	3270	3270	1000
123	20230913	184900	98512640	3270	3270	3270	3270	0
124	20230913	184800	98512640	3270	3270	3270	3270	0
125	20230913	184700	98512640	3270	3270	3270	3270	0
126	20230913	184600	98512640	3270	3270	3270	3270	0
127	20230913	184500	98512640	3270	3270	3270	3270	0
128	20230913	184400	98512640	3270	3270	3270	3270	0
129	20230913	184300	98512640	3270	3270	3270	3270	0
130	20230913	184200	98512640	3270	3270	3270	3270	0
131	20230913	184100	98512640	3270	3270	3270	3270	0
132	20230913	184000	98512640	3270	3270	3270	3270	0
133	20230913	183900	98512640	3270	3270	3270	3270	0
134	20230913	183800	98512640	3270	3270	3270	3270	0
135	20230913	183700	98512640	3270	3270	3270	3270	0
136	20230913	183600	98512640	3270	3270	3270	3270	0
137	20230913	183500	98512640	3270	3270	3270	3270	0
138	20230913	183400	98512640	3270	3270	3270	3270	0
139	20230913	183300	98512640	3270	3270	3270	3270	0
140	20230913	183200	98512640	3270	3270	3270	3270	0
141	20230913	183100	98512640	3270	3270	3270	3270	0
142	20230913	183000	98512640	3270	3270	3270	3270	0
143	20230913	182900	98512640	3270	3270	3270	3270	0
144	20230913	182800	98512640	3270	3270	3270	3270	0
145	20230913	182700	98512640	3270	3270	3270	3270	0
146	20230913	182600	98512640	3270	3270	3270	3270	0
147	20230913	182500	98512640	3270	3270	3270	3270	0
148	20230913	182400	98512640	3270	3270	3270	3270	0
149	20230913	182300	98512640	3270	3270	3270	3270	0
150	20230913	182200	98512640	3270	3270	3270	3270	0
151	20230913	182100	98512640	3270	3270	3270	3270	0
152	20230913	182000	98512640	3270	3270	3270	3270	1000
153	20230913	181900	98512640	3270	3270	3270	3270	0
154	20230913	181800	98512640	3270	3270	3270	3270	0
155	20230913	181700	98512640	3270	3270	3270	3270	0
156	20230913	181600	98512640	3270	3270	3270	3270	0
157	20230913	181500	98512640	3270	3270	3270	3270	0
158	20230913	181400	98512640	3270	3270	3270	3270	0
159	20230913	181300	98512640	3270	3270	3270	3270	0
160	20230913	181200	98512640	3270	3270	3270	3270	0
161	20230913	181100	98512640	3270	3270	3270	3270	0
162	20230913	181000	98512640	3270	3270	3270	3270	0
163	20230913	180900	98512640	3270	3270	3270	3270	0
164	20230913	180800	98512640	3270	3270	3270	3270	0
165	20230913	180700	98512640	3270	3270	3270	3270	0
166	20230913	180600	98512640	3270	3270	3270	3270	0
167	20230913	180500	98512640	3270	3270	3270	3270	0
168	20230913	180400	98512640	3270	3270	3270	3270	0
169	20230913	180300	98512640	3270	3270	3270	3270	0
170	20230913	180200	98512640	3270	3270	3270	3270	0
171	20230913	180100	98512640	3270	3270	3270	3270	0
172	20230913	180000	98512640	3270	3270	3270	3270	0
173	20230913	175900	98512640	3270	3270	3270	3270	0
174	20230913	175800	98512640	3270	3270	3270	3270	0
175	20230913	175700	98512640	3270	3270	3270	3270	0
176	20230913	175600	98512640	3270	3270	3270	3270	0
177	20230913	175500	98512640	3270	3270	3270	3270	0
178	20230913	175400	98512640	3270	3270	3270	3270	0
179	20230913	175300	98512640	3270	3270	3270	3270	0
180	20230913	175200	98512640	3270	3270	3270	3270	0
181	20230913	175100	98512640	3270	3270	3270	3270	0
182	20230913	175000	98512640	3270	3270	3270	3270	1000
183	20230913	174900	98512640	3270	3270	3270	3270	0
184	20230913	174800	98512640	3270	3270	3270	3270	0
185	20230913	174700	98512640	3270	3270	3270	3270	0
186	20230913	174600	98512640	3270	3270	3270	3270	0
187	20230913	174500	98512640	3270	3270	3270	3270	0
188	20230913	174400	98512640	3270	3270	3270	3270	0
189	20230913	174300	98512640	3270	3270	3270	3270	0
190	20230913	174200	98512640	3270	3270	3270	3270	0
191	20230913	174100	98512640	3270	3270	3270	3270	0
192	20230913	174000	98512640	3270	3270	3270	3270	0
193	20230913	173900	98512640	3270	3270	3270	3270	0
194	20230913	173800	98512640	3270	3270	3270	3270	0
195	20230913	173700	98512640	3270	3270	3270	3270	0
196	20230913	173600	98512640	3270	3270	3270	3270	0
197	20230913	173500	98512640	3270	3270	3270	3270	0
198	20230913	173400	98512640	3270	3270	3270	3270	0
199	20230913	173300	98512640	3270	3270	3270	3270	0
200	20230913	173200	98512640	3270	3270	3270	3270	0
201	20230913	173100	98512640	3270	3270	3270	3270	0
202	20230913	173000	98512640	3270	3270	3270	3270	0
203	20230913	172900	98512640	3270	3270	3270	3270	0
204	20230913	172800	98512640	3270	3270	3270	3270	0
205	20230913	172700	98512640	3270	3270	3270	3270	0
206	20230913	172600	98512640	3270	3270	3270	3270	0
207	20230913	172500	98512640	3270	3270	3270	3270	0
208	20230913	172400	98512640	3270	3270	3270	3270	0
209	20230913	172300	98512640	3270	3270	3270	3270	0
210	20230913	172200	98512640	3270	3270	3270	3270	0
211	20230913	172100	98512640	3270	3270	3270	3270	0
212	20230913	172000	98512640	3270	3270	3270	3270	1000
213	20230913	171900	98512640	3270	3270	3270	3270	0
214	20230913	171800	98512640	3270	3270	3270	3270	0
215	20230913	171700	98512640	3270	3270	3270	3270	0
216	20230913	171600	98512640	3270	3270	3270	3270	0
217	20230913	171500	98512640	3270	3270	3270	3270	0
218	20230913	171400	98512640	3270	3270	3270	3270	0
219	20230913	171300	98512640	3270	3270	3270	3270	0
220	20230913	171200	98512640	3270	3270	3270	3270	0
221	20230913	171100	98512640	3270	3270	3270	3270	0
222	20230913	171000	98512640	3270	3270	3270	3270	0
223	20230913	170900	98512640	3270	3270	3270	3270	0
224	20230913	170800	98512640	3270	3270	3270	3270	0
225	20230913	170700	98512640	3270	3270	3270	3270	0
226	20230913	170600	98512640	3270	3270	3270	3270	0
227	20230913	170500	98512640	3270	3270	3270	3270	0
228	20230913	170400	98512640	3270	3270	3270	3270	0
229	20230913	170300	98512640	3270	3270	3270	3270	0
230	20230913	170200	98512640	3270	3270	3270	3270	0
231	20230913	170100	98512640	3270	3270	3270	3270	0
232	20230913	170000	98512640	3270	3270	3270	3270	0
233	20230913	165900	98512640	3270	3270	3270	3270	0
234	20230913	165800	98512640	3270	3270	3270	3270	0
235	20230913	165700	98512640	3270	3270	3270	3270	0
236	20230913	165600	98512640	3270	3270	3270	3270	0
237	20230913	165500	98512640	3270	3270	3270	3270	0
238	20230913	165400	98512640	3270	3270	3270	3270	0
239	20230913	165300	98512640	3270	3270	3270	3270	0
240	20230913	165200	98512640	3270	3270	3270	3270	0
241	20230913	165100	98512640	3270	3270	3270	3270	0
242	20230913	165000	98512640	3270	3270	3270	3270	1000
243	20230913	164900	98512640	3270	3270	3270	3270	0
244	20230913	164800	98512640	3270	3270	3270	3270	0
245	20230913	164700	98512640	3270	3270	3270	3270	0
246	20230913	164600	98512640	3270	3270	3270	3270	0
247	20230913	164500	98512640	3270	3270	3270	3270	0
248	20230913	164400	98512640	3270	3270	3270	3270	0
249	20230913	164300	98512640	3270	3270	3270	3270	0
250	20230913	164200	98512640	3270	3270	3270	3270	0
251	20230913	164100	98512640	3270	3270	3270	3270	0
252	20230913	164000	98512640	3270	3270	3270	3270	0
253	20230913	163900	98512640	3270	3270	3270	3270	0
254	20230913	163800	98512640	3270	3270	3270	3270	0
255	20230913	163700	98512640	3270	3270	3270	3270	0
256	20230913	163600	98512640	3270	3270	3270	3270	0
257	20230913	163500	98512640	3270	3270	3270	3270	0
258	20230913	163400	98512640	3270	3270	3270	3270	0
259	20230913	163300	98512640	3270	3270	3270	3270	0
260	20230913	163200	98512640	3270	3270	3270	3270	0
261	20230913	163100	98512640	3270	3270	3270	3270	0
262	20230913	163000	98512640	3270	3270	3270	3270	0
263	20230913	162900	98512640	3270	3270	3270	3270	0
264	20230913	162800	98512640	3270	3270	3270	3270	0
265	20230913	162700	98512640	3270	3270	3270	3270	0
266	20230913	162600	98512640	3270	3270	3270	3270	0
267	20230913	162500	98512640	3270	3270	3270	3270	0
268	20230913	162400	98512640	3270	3270	3270	3270	0
269	20230913	162300	98512640	3270	3270	3270	3270	0
270	20230913	162200	98512640	3270	3270	3270	3270	0
271	20230913	162100	98512640	3270	3270	3270	3270	0
272	20230913	162000	98512640	3270	3270	3270	3270	1000
273	20230913	161900	98512640	3270	3270	3270	3270	0
274	20230913	161800	98512640	3270	3270	3270	3270	0
275	20230913	161700	98512640	3270	3270	3270	3270	0
276	20230913	161600	98512640	3270	3270	3270	3270	0
277	20230913	161500	98512640	3270	3270	3270	3270	0
278	20230913	161400	98512640	3270	3270	3270	3270	0
279	20230913	161300	98512640	3270	3270	3270	3270	0
280	20230913	161200	98512640	3270	3270	3270	3270	0
281	20230913	161100	98512640	3270	3270	3270	3270	0
282	20230913	161000	98512640	3270	3270	3270	3270	0
283	20230913	160900	98512640	3270	3270	3270	3270	0
284	20230913	160800	98512640	3270	3270	3270	3270	0
285	20230913	160700	98512640	3270	3270	3270	3270	0
286	20230913	160600	98512640	3270	3270	3270	3270	0
287	20230913	160500	98512640	3270	3270	3270	3270	0
288	20230913	160400	98512640	3270	3270	3270	3270	0
289	20230913	160300	98512640	3270	3270	3270	3270	0
290	20230913	160200	98512640	3270	3270	3270	3270	0
291	20230913	160100	98512640	3270	3270	3270	3270	0
292	20230913	160000	98512640	3270	3270	3270	3270	0
293	20230913	155900	98512640	3270	3270	3270	3270	0
294	20230913	155800	98512640	3270	3270	3270	3270	0
295	20230913	155700	98512640	3270	3270	3270	3270	0
296	20230913	155600	98512640	3270	3270	3270	3270	0
297	20230913	155500	98512640	3270	3270	3270	3270	0
298	20230913	155400	98512640	3270	3270	3270	3270	0
299	20230913	155300	98512640	3270	3270	3270	3270	0
300	20230913	155200	98512640	3270	3270	3270	3270	0
301	20230913	155100	98512640	3270	3270	3270	3270	0
302	20230913	155000	98512640	3270	3270	3270	3270	1000
303	20230913	154900	98512640	3270	3270	3270	3270	0
304	20230913	154800	98512640	3270	3270	3270	3270	0
305	20230913	154700	98512640	3270	3270	3270	3270	0
306	20230913	154600	98512640	3270	3270	3270	3270	0
307	20230913	154500	98512640	3270	3270	3270	3270	0
308	20230913	154400	98512640	3270	3270	3270	3270	0
309	20230913	154300	98512640	3270	3270	3270	3270	0
310	20230913	154200	98512640	3270	3270	3270	3270	0
311	20230913	154100	98512640	3270	3270	3270	3270	0
312	20230913	154000	98512640	3270	3270	3270	3270	0
313	20230913	153900	98512640	3270	3270	3270	3270	0
314	20230913	153800	98512640	3270	3270	3270	3270	0
315	20230913	153700	98512640	3270	3270	3270	3270	0
316	20230913	153600	98512640	3270	3270	3270	3270	0
317	20230913	153500	98512640	3270	3270	3270	3270	0
318	20230913	153400	98512640	3270	3270	3270	3270	0
319	20230913	153300	98512640	3270	3270	3270	3270	0
320	20230913	153200	98512640	3270	3270	3270	3270	0
321	20230913	153100	98512640	3270	3270	3270	3270	0
322	20230913	153000	98512640	3270	3270	3270	3270	1000
323	20230913	152900	95242640	3275	3275	3275	3275	0
324	20230913	152800	95242640	3275	3275	3275	3275	0
325	20230913	152700	95242640	3275	3275	3275	3275	0
326	20230913	152600	95242640	3275	3275	3275	3275	0
327	20230913	152500	95242640	3275	3275	3275	3275	0
328	20230913	152400	95242640	3275	3275	3275	3275	0
329	20230913	152300	95242640	3275	3275	3275	3275	0
330	20230913	152200	95242640	3275	3275	3275	3275	0
331	20230913	152100	95242640	3275	3275	3275	3275	0
332	20230913	152000	95242640	3275	3275	3275	3275	0
333	20230913	151900	95242640	3275	3275	3275	3275	0
334	20230913	151800	95242640	3275	3275	3275	3275	8
335	20230913	151700	95216440	3270	3270	3270	3270	0
336	20230913	151600	95216440	3270	3270	3270	3270	1109
337	20230913	151500	91590010	3270	3270	3270	3270	0
338	20230913	151400	91590010	3270	3270	3270	3270	1
339	20230913	151300	91586740	3265	3265	3265	3265	0
340	20230913	151200	91586740	3265	3265	3265	3265	0
341	20230913	151100	91586740	3265	3265	3265	3265	10
342	20230913	151000	91554090	3265	3265	3265	3265	0
343	20230913	150900	91554090	3265	3265	3265	3265	431
344	20230913	150800	90146875	3265	3265	3265	3265	0
345	20230913	150700	90146875	3265	3265	3265	3265	100
346	20230913	150600	89820375	3270	3270	3270	3270	1
347	20230913	150500	89817105	3265	3265	3265	3265	0
348	20230913	150400	89817105	3265	3265	3265	3265	0
349	20230913	150300	89817105	3265	3265	3265	3265	0
350	20230913	150200	89817105	3265	3265	3265	3265	0
351	20230913	150100	89817105	3265	3265	3265	3265	0
352	20230913	150000	89817105	3265	3265	3265	3265	0
353	20230913	145900	89817105	3265	3265	3270	3265	130
354	20230913	145800	89392155	3265	3265	3265	3265	24
355	20230913	145700	89313795	3265	3265	3265	3265	30
356	20230913	145600	89215845	3265	3265	3265	3265	30
357	20230913	145500	89117895	3265	3265	3265	3265	30
358	20230913	145400	89019945	3265	3265	3265	3265	32
359	20230913	145300	88915465	3265	3265	3265	3265	30
360	20230913	145200	88817515	3265	3265	3265	3265	30
361	20230913	145100	88719565	3265	3270	3270	3265	27
362	20230913	145000	88631335	3270	3270	3270	3270	30
363	20230913	144900	88533235	3270	3270	3270	3270	96
364	20230913	144800	88219315	3270	3270	3270	3270	30
365	20230913	144700	88121215	3270	3270	3270	3270	43
366	20230913	144600	87980605	3270	3270	3270	3270	30
367	20230913	144500	87882505	3270	3270	3270	3270	29
368	20230913	144400	87787675	3270	3270	3270	3270	30
369	20230913	144300	87689575	3270	3270	3270	3270	30
370	20230913	144200	87591475	3270	3270	3270	3270	25
371	20230913	144100	87509725	3270	3270	3270	3270	846
372	20230913	144000	84743305	3265	3265	3265	3265	30
373	20230913	143900	84645355	3265	3265	3270	3265	50
374	20230913	143800	84482005	3265	3265	3265	3265	30
375	20230913	143700	84384055	3265	3260	3265	3260	715
376	20230913	143600	82049730	3260	3260	3260	3260	30
377	20230913	143500	81951930	3260	3260	3260	3260	30
378	20230913	143400	81854130	3260	3260	3260	3260	30
379	20230913	143300	81756330	3260	3260	3260	3260	236
380	20230913	143200	80986970	3260	3260	3260	3260	30
381	20230913	143100	80889170	3260	3260	3260	3260	30
382	20230913	143000	80791370	3260	3260	3260	3260	30
383	20230913	142900	80693570	3260	3260	3260	3260	29
384	20230913	142800	80599030	3260	3260	3260	3260	30
385	20230913	142700	80501230	3260	3260	3260	3260	30
386	20230913	142600	80403430	3260	3260	3260	3260	30
387	20230913	142500	80305630	3260	3260	3260	3260	29
388	20230913	142400	80211090	3260	3255	3260	3255	837
389	20230913	142300	77482555	3255	3255	3255	3255	30
390	20230913	142200	77384905	3255	3255	3255	3255	357
391	20230913	142100	76222870	3255	3255	3255	3255	24
392	20230913	142000	76144750	3255	3255	3255	3255	35
393	20230913	141900	76030825	3255	3255	3260	3255	39
394	20230913	141800	75903875	3255	3255	3255	3255	30
395	20230913	141700	75806225	3260	3255	3260	3255	26
396	20230913	141600	75721590	3255	3255	3260	3255	34
397	20230913	141500	75610870	3255	3255	3255	3255	30
398	20230913	141400	75513220	3255	3255	3255	3255	30
399	20230913	141300	75415570	3255	3255	3255	3255	30
400	20230913	141200	75317920	3255	3255	3255	3255	340
401	20230913	141100	74211220	3255	3250	3255	3250	69
402	20230913	141000	73986750	3250	3250	3255	3250	118
403	20230913	140900	73602810	3250	3250	3250	3250	30
404	20230913	140800	73505310	3255	3250	3255	3250	118
405	20230913	140700	73121370	3250	3250	3250	3250	30
406	20230913	140600	73023870	3250	3250	3250	3250	30
407	20230913	140500	72926370	3250	3250	3250	3250	30
408	20230913	140400	72828870	3250	3250	3250	3250	29
409	20230913	140300	72734620	3250	3250	3250	3250	30
410	20230913	140200	72637120	3250	3250	3250	3250	30
411	20230913	140100	72539620	3250	3255	3255	3250	30
412	20230913	140000	72442080	3255	3255	3255	3255	24
413	20230913	135900	72363960	3255	3250	3255	3250	197
414	20230913	135800	71723185	3250	3255	3255	3250	31
415	20230913	135700	71622400	3255	3255	3255	3255	44
416	20230913	135600	71479180	3255	3255	3260	3255	83
417	20230913	135500	71208895	3255	3255	3255	3255	142
418	20230913	135400	70746685	3255	3260	3260	3250	2624
419	20230913	135300	62208600	3260	3265	3265	3260	1375
420	20230913	135200	57722275	3265	3265	3265	3265	36
421	20230913	135100	57604735	3265	3265	3265	3265	37
422	20230913	135000	57483930	3265	3265	3265	3265	37
423	20230913	134900	57363125	3265	3265	3265	3265	37
424	20230913	134800	57242320	3265	3265	3265	3265	37
425	20230913	134700	57121515	3265	3265	3270	3265	54
426	20230913	134600	56945130	3265	3265	3265	3265	37
427	20230913	134500	56824325	3265	3265	3265	3265	37
428	20230913	134400	56703520	3265	3265	3265	3265	37
429	20230913	134300	56582715	3265	3265	3265	3265	36
430	20230913	134200	56465175	3265	3265	3265	3265	36
431	20230913	134100	56347635	3265	3265	3265	3265	33
432	20230913	134000	56239890	3265	3265	3270	3265	230
433	20230913	133900	55487940	3265	3265	3265	3265	24
434	20230913	133800	55409580	3265	3265	3265	3265	34
435	20230913	133700	55298570	3265	3265	3265	3265	30
436	20230913	133600	55200620	3265	3265	3265	3265	30
437	20230913	133500	55102670	3265	3270	3270	3265	32
438	20230913	133400	54998090	3270	3265	3270	3265	38
439	20230913	133300	54873930	3270	3270	3270	3270	22
440	20230913	133200	54801990	3270	3270	3270	3270	30
441	20230913	133100	54703890	3270	3270	3270	3270	29
442	20230913	133000	54609060	3270	3270	3270	3270	30
443	20230913	132900	54510960	3270	3270	3270	3270	43
444	20230913	132800	54370350	3270	3270	3270	3270	325
445	20230913	132700	53307600	3270	3270	3270	3270	29
446	20230913	132600	53212770	3270	3270	3270	3270	30
447	20230913	132500	53114670	3270	3270	3270	3270	30
448	20230913	132400	53016570	3270	3270	3270	3270	30
449	20230913	132300	52918470	3270	3270	3270	3270	634
450	20230913	132200	50845290	3270	3270	3270	3270	35
451	20230913	132100	50730840	3270	3270	3270	3270	30
452	20230913	132000	50632740	3270	3270	3270	3270	25
453	20230913	131900	50550990	3275	3275	3275	3275	0
454	20230913	131800	50550990	3275	3275	3275	3275	982
455	20230913	131700	47334940	3275	3275	3275	3275	5
456	20230913	131600	47318565	3275	3275	3275	3275	5
457	20230913	131500	47302190	3275	3275	3275	3275	10
458	20230913	131400	47269440	3280	3280	3280	3280	0
459	20230913	131300	47269440	3280	3280	3280	3280	0
460	20230913	131200	47269440	3280	3280	3280	3280	0
461	20230913	131100	47269440	3280	3280	3280	3280	32
462	20230913	131000	47164480	3280	3280	3280	3280	0
463	20230913	130900	47164480	3280	3280	3280	3280	1
464	20230913	130800	47161200	3275	3275	3275	3275	1
465	20230913	130700	47157925	3280	3280	3280	3280	0
466	20230913	130600	47157925	3280	3280	3280	3280	0
467	20230913	130500	47157925	3280	3280	3280	3280	0
468	20230913	130400	47157925	3280	3280	3280	3280	0
469	20230913	130300	47157925	3280	3280	3280	3280	0
470	20230913	130200	47157925	3280	3280	3280	3280	305
471	20230913	130100	46157525	3280	3280	3280	3280	0
472	20230913	130000	46157525	3280	3280	3280	3280	50
473	20230913	125900	45993525	3280	3275	3280	3275	22
474	20230913	125800	45921470	3275	3275	3275	3275	0
475	20230913	125700	45921470	3275	3275	3275	3275	0
476	20230913	125600	45921470	3275	3275	3275	3275	22
477	20230913	125500	45849420	3275	3275	3275	3275	0
478	20230913	125400	45849420	3275	3275	3275	3275	21
479	20230913	125300	45780645	3275	3275	3275	3275	0
480	20230913	125200	45780645	3275	3275	3275	3275	21
481	20230913	125100	45711870	3275	3275	3275	3275	0
482	20230913	125000	45711870	3275	3275	3275	3275	0
483	20230913	124900	45711870	3275	3275	3275	3275	21
484	20230913	124800	45643095	3275	3275	3275	3275	0
485	20230913	124700	45643095	3275	3275	3275	3275	22
486	20230913	124600	45571045	3275	3275	3275	3275	0
487	20230913	124500	45571045	3275	3275	3275	3275	21
488	20230913	124400	45502270	3275	3275	3275	3275	0
489	20230913	124300	45502270	3275	3275	3275	3275	21
490	20230913	124200	45433495	3275	3275	3275	3275	0
491	20230913	124100	45433495	3275	3275	3275	3275	0
492	20230913	124000	45433495	3275	3275	3275	3275	22
493	20230913	123900	45361445	3275	3275	3275	3275	0
494	20230913	123800	45361445	3275	3275	3275	3275	21
495	20230913	123700	45292670	3275	3275	3275	3275	0
496	20230913	123600	45292670	3275	3275	3275	3275	21
497	20230913	123500	45223895	3275	3275	3275	3275	0
498	20230913	123400	45223895	3275	3275	3275	3275	0
499	20230913	123300	45223895	3275	3275	3275	3275	21
500	20230913	123200	45155120	3275	3275	3275	3275	0
501	20230913	123100	45155120	3275	3275	3275	3275	22
502	20230913	123000	45083070	3275	3275	3275	3275	0
503	20230913	122900	45083070	3275	3275	3275	3275	21
504	20230913	122800	45014295	3275	3275	3275	3275	0
505	20230913	122700	45014295	3275	3275	3275	3275	21
506	20230913	122600	44945520	3275	3275	3275	3275	0
507	20230913	122500	44945520	3275	3275	3275	3275	0
508	20230913	122400	44945520	3275	3275	3275	3275	22
509	20230913	122300	44873470	3275	3275	3275	3275	0
510	20230913	122200	44873470	3275	3275	3275	3275	21
511	20230913	122100	44804695	3275	3275	3275	3275	0
512	20230913	122000	44804695	3275	3275	3275	3275	21
513	20230913	121900	44735920	3275	3275	3275	3275	0
514	20230913	121800	44735920	3275	3275	3275	3275	0
515	20230913	121700	44735920	3275	3275	3275	3275	21
516	20230913	121600	44667145	3275	3275	3275	3275	0
517	20230913	121500	44667145	3275	3275	3275	3275	22
518	20230913	121400	44595095	3275	3275	3275	3275	0
519	20230913	121300	44595095	3275	3275	3275	3275	21
520	20230913	121200	44526320	3275	3275	3275	3275	0
521	20230913	121100	44526320	3275	3275	3275	3275	21
522	20230913	121000	44457545	3275	3275	3275	3275	0
523	20230913	120900	44457545	3275	3275	3275	3275	0
524	20230913	120800	44457545	3275	3275	3275	3275	22
525	20230913	120700	44385495	3275	3275	3275	3275	0
526	20230913	120600	44385495	3275	3275	3275	3275	21
527	20230913	120500	44316720	3275	3275	3275	3275	0
528	20230913	120400	44316720	3275	3275	3275	3275	21
529	20230913	120300	44247945	3275	3275	3275	3275	0
530	20230913	120200	44247945	3275	3275	3275	3275	0
531	20230913	120100	44247945	3275	3275	3275	3275	21
532	20230913	120000	44179170	3275	3275	3275	3275	0
533	20230913	115900	44179170	3275	3275	3275	3275	22
534	20230913	115800	44107120	3275	3275	3275	3275	0
535	20230913	115700	44107120	3275	3275	3275	3275	21
536	20230913	115600	44038345	3280	3280	3280	3280	0
537	20230913	115500	44038345	3280	3275	3280	3275	26
538	20230913	115400	43953170	3275	3275	3275	3275	0
539	20230913	115300	43953170	3275	3275	3275	3275	0
540	20230913	115200	43953170	3275	3275	3275	3275	22
541	20230913	115100	43881120	3275	3275	3275	3275	1006
542	20230913	115000	40586470	3270	3270	3270	3270	21
543	20230913	114900	40517800	3270	3270	3270	3270	0
544	20230913	114800	40517800	3270	3270	3270	3270	21
545	20230913	114700	40449130	3270	3270	3270	3270	0
546	20230913	114600	40449130	3270	3270	3270	3270	0
547	20230913	114500	40449130	3270	3270	3270	3270	22
548	20230913	114400	40377190	3270	3270	3270	3270	0
549	20230913	114300	40377190	3270	3270	3270	3270	21
550	20230913	114200	40308520	3270	3270	3270	3270	0
551	20230913	114100	40308520	3270	3270	3270	3270	21
552	20230913	114000	40239850	3275	3275	3275	3275	4
553	20230913	113900	40226750	3275	3270	3275	3270	35
554	20230913	113800	40112230	3270	3270	3270	3270	0
555	20230913	113700	40112230	3270	3270	3270	3270	0
556	20230913	113600	40112230	3270	3270	3270	3270	22
557	20230913	113500	40040290	3270	3270	3270	3270	30
558	20230913	113400	39942190	3270	3270	3270	3270	21
559	20230913	113300	39873520	3275	3275	3275	3275	0
560	20230913	113200	39873520	3275	3275	3275	3270	50
561	20230913	113100	39709875	3275	3275	3275	3275	1
562	20230913	113000	39706600	3275	3275	3275	3275	0
563	20230913	112900	39706600	3275	3275	3275	3275	39
564	20230913	112800	39578875	3275	3275	3275	3275	0
565	20230913	112700	39578875	3275	3280	3280	3270	71
566	20230913	112600	39346310	3270	3270	3270	3270	0
567	20230913	112500	39346310	3270	3270	3270	3270	21
568	20230913	112400	39277640	3285	3285	3285	3285	4
569	20230913	112300	39264500	3290	3290	3290	3290	0
570	20230913	112200	39264500	3290	3290	3290	3290	0
571	20230913	112100	39264500	3290	3290	3290	3290	0
572	20230913	112000	39264500	3290	3290	3290	3290	0
573	20230913	111900	39264500	3290	3290	3290	3290	0
574	20230913	111800	39264500	3290	3290	3290	3290	0
575	20230913	111700	39264500	3290	3290	3290	3290	0
576	20230913	111600	39264500	3290	3270	3290	3270	952
577	20230913	111500	36143100	3270	3270	3270	3270	0
578	20230913	111400	36143100	3270	3270	3270	3270	0
579	20230913	111300	36143100	3270	3270	3270	3270	22
580	20230913	111200	36071160	3270	3270	3270	3270	0
581	20230913	111100	36071160	3270	3270	3270	3270	21
582	20230913	111000	36002490	3270	3270	3270	3270	0
583	20230913	110900	36002490	3270	3270	3270	3270	21
584	20230913	110800	35933820	3270	3270	3270	3270	0
585	20230913	110700	35933820	3270	3270	3270	3270	22
586	20230913	110600	35861880	3270	3270	3270	3270	0
587	20230913	110500	35861880	3270	3270	3270	3270	1046
588	20230913	110400	32441460	3265	3265	3265	3265	21
589	20230913	110300	32372895	3265	3265	3265	3265	0
590	20230913	110200	32372895	3265	3265	3265	3265	21
591	20230913	110100	32304330	3265	3265	3265	3265	0
592	20230913	110000	32304330	3265	3265	3265	3265	21
593	20230913	105900	32235765	3265	3265	3265	3265	0
594	20230913	105800	32235765	3265	3265	3265	3265	0
595	20230913	105700	32235765	3265	3265	3265	3265	22
596	20230913	105600	32163935	3265	3265	3265	3265	0
597	20230913	105500	32163935	3265	3265	3265	3265	673
598	20230913	105400	29966590	3260	3265	3265	3260	104
599	20230913	105300	29627050	3260	3260	3260	3260	24
600	20230913	105200	29548810	3260	3260	3260	3260	2
601	20230913	105100	29542290	3260	3260	3265	3260	74
602	20230913	105000	29300800	3260	3260	3260	3260	0
603	20230913	104900	29300800	3260	3260	3260	3260	2
604	20230913	104800	29294280	3260	3260	3260	3260	24
605	20230913	104700	29216040	3265	3265	3265	3260	46
606	20230913	104600	29065860	3260	3260	3260	3260	24
607	20230913	104500	28987620	3260	3265	3265	3260	3
608	20230913	104400	28977835	3260	3260	3265	3260	74
609	20230913	104300	28736375	3265	3265	3265	3265	0
610	20230913	104200	28736375	3265	3260	3265	3260	168
611	20230913	104100	28187960	3260	3260	3260	3260	4
612	20230913	104000	28174920	3265	3265	3265	3265	88
613	20230913	103900	27887600	3260	3260	3260	3260	21
614	20230913	103800	27819140	3260	3260	3260	3260	21
615	20230913	103700	27750680	3260	3260	3260	3260	0
616	20230913	103600	27750680	3260	3260	3260	3260	330
617	20230913	103500	26674880	3260	3260	3260	3260	22
618	20230913	103400	26603160	3260	3260	3260	3260	1
619	20230913	103300	26599900	3260	3260	3260	3260	9
620	20230913	103200	26570560	3260	3260	3260	3260	28
621	20230913	103100	26479280	3265	3265	3265	3265	162
622	20230913	103000	25950350	3265	3265	3265	3265	22
623	20230913	102900	25878520	3265	3265	3265	3265	0
624	20230913	102800	25878520	3265	3265	3265	3265	22
625	20230913	102700	25806690	3265	3265	3265	3265	0
626	20230913	102600	25806690	3265	3265	3265	3265	21
627	20230913	102500	25738125	3270	3270	3270	3270	0
628	20230913	102400	25738125	3270	3270	3270	3270	10
629	20230913	102300	25705425	3270	3270	3270	3265	39
630	20230913	102200	25578000	3265	3265	3265	3265	0
631	20230913	102100	25578000	3265	3265	3265	3265	0
632	20230913	102000	25578000	3265	3265	3265	3265	0
633	20230913	101900	25578000	3265	3260	3265	3260	344
634	20230913	101800	24454945	3260	3260	3260	3260	0
635	20230913	101700	24454945	3260	3260	3260	3260	21
636	20230913	101600	24386485	3265	3265	3265	3265	100
637	20230913	101500	24059985	3260	3260	3260	3260	5
638	20230913	101400	24043685	3260	3260	3260	3260	21
639	20230913	101300	23975225	3260	3260	3260	3260	0
640	20230913	101200	23975225	3260	3260	3260	3260	22
641	20230913	101100	23903505	3265	3265	3265	3265	22
642	20230913	101000	23831675	3265	3260	3275	3260	1085
643	20230913	100900	20281420	3265	3265	3265	3265	0
644	20230913	100800	20281420	3265	3265	3265	3265	15
645	20230913	100700	20232445	3260	3260	3265	3260	614
646	20230913	100600	18230735	3255	3255	3255	3255	0
647	20230913	100500	18230735	3255	3255	3255	3255	22
648	20230913	100400	18159125	3255	3255	3255	3255	0
649	20230913	100300	18159125	3255	3255	3255	3255	21
650	20230913	100200	18090770	3260	3260	3260	3260	100
651	20230913	100100	17764770	3255	3255	3255	3255	21
652	20230913	100000	17696415	3255	3255	3255	3255	0
653	20230913	095900	17696415	3255	3255	3255	3255	0
654	20230913	095800	17696415	3255	3260	3260	3255	25
655	20230913	095700	17615025	3255	3255	3255	3255	0
656	20230913	095600	17615025	3255	3260	3260	3255	109
657	20230913	095500	17259790	3260	3260	3260	3260	0
658	20230913	095400	17259790	3260	3255	3260	3255	439
659	20230913	095300	15828755	3255	3255	3255	3255	173
660	20230913	095200	15265640	3250	3250	3250	3250	21
661	20230913	095100	15197390	3255	3255	3255	3255	536
662	20230913	095000	13452710	3255	3255	3255	3255	0
663	20230913	094900	13452710	3255	3255	3255	3255	22
664	20230913	094800	13381100	3255	3255	3255	3255	0
665	20230913	094700	13381100	3255	3255	3255	3255	521
666	20230913	094600	11685245	3255	3255	3255	3255	0
667	20230913	094500	11685245	3255	3255	3255	3255	21
668	20230913	094400	11616890	3260	3260	3260	3260	15
669	20230913	094300	11567990	3260	3255	3260	3255	58
670	20230913	094200	11379130	3260	3260	3260	3260	15
671	20230913	094100	11330230	3265	3265	3265	3265	0
672	20230913	094000	11330230	3265	3265	3265	3265	0
673	20230913	093900	11330230	3265	3265	3265	3265	0
674	20230913	093800	11330230	3265	3265	3265	3265	89
675	20230913	093700	11039645	3265	3265	3265	3265	0
676	20230913	093600	11039645	3265	3265	3265	3265	0
677	20230913	093500	11039645	3265	3260	3265	3260	896
678	20230913	093400	8115370	3255	3255	3255	3255	73
679	20230913	093300	7877755	3250	3250	3250	3250	735
680	20230913	093200	5489005	3245	3245	3245	3245	0
681	20230913	093100	5489005	3245	3250	3250	3245	23
682	20230913	093000	5414360	3245	3245	3245	3245	0
683	20230913	092900	5414360	3245	3245	3245	3245	21
684	20230913	092800	5346215	3245	3245	3245	3245	0
685	20230913	092700	5346215	3245	3245	3245	3245	22
686	20230913	092600	5274825	3245	3245	3245	3245	421
687	20230913	092500	3908680	3240	3240	3240	3240	0
688	20230913	092400	3908680	3240	3240	3240	3240	26
689	20230913	092300	3824440	3240	3240	3240	3240	0
690	20230913	092200	3824440	3240	3240	3240	3240	21
691	20230913	092100	3756400	3240	3240	3240	3240	0
692	20230913	092000	3756400	3240	3240	3240	3240	22
693	20230913	091900	3685120	3245	3245	3245	3245	1
694	20230913	091800	3681875	3245	3245	3245	3245	15
695	20230913	091700	3633200	3245	3245	3245	3245	0
696	20230913	091600	3633200	3245	3245	3245	3245	73
697	20230913	091500	3396315	3240	3240	3240	3240	0
698	20230913	091400	3396315	3240	3245	3245	3240	44
699	20230913	091300	3253630	3245	3245	3245	3245	289
700	20230913	091200	2315825	3240	3240	3240	3240	0
701	20230913	091100	2315825	3240	3240	3240	3240	0
702	20230913	091000	2315825	3240	3240	3240	3240	40
703	20230913	090900	2186225	3245	3245	3245	3245	26
704	20230913	090800	2101855	3245	3245	3245	3245	3
705	20230913	090700	2092120	3245	3245	3245	3245	0
706	20230913	090600	2092120	3245	3245	3245	3245	86
707	20230913	090500	1813050	3250	3250	3250	3250	1
708	20230913	090400	1809800	3245	3250	3250	3245	100
709	20230913	090300	1485250	3250	3250	3250	3250	156
710	20230913	090200	978250	3250	3250	3250	3250	144
711	20230913	090100	510250	3250	3250	3250	3250	0
712	20230913	090000	510250	3250	3250	3250	3250	116