KissMeData/417310/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205300	215980815	4485	4485	4485	4485	203
3	20230908	205200	215980815	4485	4485	4485	4485	0
4	20230908	205100	215980815	4485	4485	4485	4485	0
5	20230908	205000	215980815	4485	4485	4485	4485	0
6	20230908	204900	215980815	4485	4485	4485	4485	0
7	20230908	204800	215980815	4485	4485	4485	4485	0
8	20230908	204700	215980815	4485	4485	4485	4485	0
9	20230908	204600	215980815	4485	4485	4485	4485	0
10	20230908	204500	215980815	4485	4485	4485	4485	0
11	20230908	204400	215980815	4485	4485	4485	4485	0
12	20230908	204300	215980815	4485	4485	4485	4485	0
13	20230908	204200	215980815	4485	4485	4485	4485	0
14	20230908	204100	215980815	4485	4485	4485	4485	0
15	20230908	204000	215980815	4485	4485	4485	4485	0
16	20230908	203900	215980815	4485	4485	4485	4485	0
17	20230908	203800	215980815	4485	4485	4485	4485	0
18	20230908	203700	215980815	4485	4485	4485	4485	0
19	20230908	203600	215980815	4485	4485	4485	4485	0
20	20230908	203500	215980815	4485	4485	4485	4485	0
21	20230908	203400	215980815	4485	4485	4485	4485	0
22	20230908	203300	215980815	4485	4485	4485	4485	0
23	20230908	203200	215980815	4485	4485	4485	4485	0
24	20230908	203100	215980815	4485	4485	4485	4485	0
25	20230908	203000	215980815	4485	4485	4485	4485	0
26	20230908	202900	215980815	4485	4485	4485	4485	0
27	20230908	202800	215980815	4485	4485	4485	4485	0
28	20230908	202700	215980815	4485	4485	4485	4485	0
29	20230908	202600	215980815	4485	4485	4485	4485	0
30	20230908	202500	215980815	4485	4485	4485	4485	0
31	20230908	202400	215980815	4485	4485	4485	4485	0
32	20230908	202300	215980815	4485	4485	4485	4485	203
33	20230908	202200	215980815	4485	4485	4485	4485	0
34	20230908	202100	215980815	4485	4485	4485	4485	0
35	20230908	202000	215980815	4485	4485	4485	4485	0
36	20230908	201900	215980815	4485	4485	4485	4485	0
37	20230908	201800	215980815	4485	4485	4485	4485	0
38	20230908	201700	215980815	4485	4485	4485	4485	0
39	20230908	201600	215980815	4485	4485	4485	4485	0
40	20230908	201500	215980815	4485	4485	4485	4485	0
41	20230908	201400	215980815	4485	4485	4485	4485	0
42	20230908	201300	215980815	4485	4485	4485	4485	0
43	20230908	201200	215980815	4485	4485	4485	4485	0
44	20230908	201100	215980815	4485	4485	4485	4485	0
45	20230908	201000	215980815	4485	4485	4485	4485	0
46	20230908	200900	215980815	4485	4485	4485	4485	0
47	20230908	200800	215980815	4485	4485	4485	4485	0
48	20230908	200700	215980815	4485	4485	4485	4485	0
49	20230908	200600	215980815	4485	4485	4485	4485	0
50	20230908	200500	215980815	4485	4485	4485	4485	0
51	20230908	200400	215980815	4485	4485	4485	4485	0
52	20230908	200300	215980815	4485	4485	4485	4485	0
53	20230908	200200	215980815	4485	4485	4485	4485	0
54	20230908	200100	215980815	4485	4485	4485	4485	0
55	20230908	200000	215980815	4485	4485	4485	4485	0
56	20230908	195900	215980815	4485	4485	4485	4485	0
57	20230908	195800	215980815	4485	4485	4485	4485	0
58	20230908	195700	215980815	4485	4485	4485	4485	0
59	20230908	195600	215980815	4485	4485	4485	4485	0
60	20230908	195500	215980815	4485	4485	4485	4485	0
61	20230908	195400	215980815	4485	4485	4485	4485	0
62	20230908	195300	215980815	4485	4485	4485	4485	203
63	20230908	195200	215980815	4485	4485	4485	4485	0
64	20230908	195100	215980815	4485	4485	4485	4485	0
65	20230908	195000	215980815	4485	4485	4485	4485	0
66	20230908	194900	215980815	4485	4485	4485	4485	0
67	20230908	194800	215980815	4485	4485	4485	4485	0
68	20230908	194700	215980815	4485	4485	4485	4485	0
69	20230908	194600	215980815	4485	4485	4485	4485	0
70	20230908	194500	215980815	4485	4485	4485	4485	0
71	20230908	194400	215980815	4485	4485	4485	4485	0
72	20230908	194300	215980815	4485	4485	4485	4485	0
73	20230908	194200	215980815	4485	4485	4485	4485	0
74	20230908	194100	215980815	4485	4485	4485	4485	0
75	20230908	194000	215980815	4485	4485	4485	4485	0
76	20230908	193900	215980815	4485	4485	4485	4485	0
77	20230908	193800	215980815	4485	4485	4485	4485	0
78	20230908	193700	215980815	4485	4485	4485	4485	0
79	20230908	193600	215980815	4485	4485	4485	4485	0
80	20230908	193500	215980815	4485	4485	4485	4485	0
81	20230908	193400	215980815	4485	4485	4485	4485	0
82	20230908	193300	215980815	4485	4485	4485	4485	0
83	20230908	193200	215980815	4485	4485	4485	4485	0
84	20230908	193100	215980815	4485	4485	4485	4485	0
85	20230908	193000	215980815	4485	4485	4485	4485	0
86	20230908	192900	215980815	4485	4485	4485	4485	0
87	20230908	192800	215980815	4485	4485	4485	4485	0
88	20230908	192700	215980815	4485	4485	4485	4485	0
89	20230908	192600	215980815	4485	4485	4485	4485	0
90	20230908	192500	215980815	4485	4485	4485	4485	0
91	20230908	192400	215980815	4485	4485	4485	4485	0
92	20230908	192300	215980815	4485	4485	4485	4485	203
93	20230908	192200	215980815	4485	4485	4485	4485	0
94	20230908	192100	215980815	4485	4485	4485	4485	0
95	20230908	192000	215980815	4485	4485	4485	4485	0
96	20230908	191900	215980815	4485	4485	4485	4485	0
97	20230908	191800	215980815	4485	4485	4485	4485	0
98	20230908	191700	215980815	4485	4485	4485	4485	0
99	20230908	191600	215980815	4485	4485	4485	4485	0
100	20230908	191500	215980815	4485	4485	4485	4485	0
101	20230908	191400	215980815	4485	4485	4485	4485	0
102	20230908	191300	215980815	4485	4485	4485	4485	0
103	20230908	191200	215980815	4485	4485	4485	4485	0
104	20230908	191100	215980815	4485	4485	4485	4485	0
105	20230908	191000	215980815	4485	4485	4485	4485	0
106	20230908	190900	215980815	4485	4485	4485	4485	0
107	20230908	190800	215980815	4485	4485	4485	4485	0
108	20230908	190700	215980815	4485	4485	4485	4485	0
109	20230908	190600	215980815	4485	4485	4485	4485	0
110	20230908	190500	215980815	4485	4485	4485	4485	0
111	20230908	190400	215980815	4485	4485	4485	4485	0
112	20230908	190300	215980815	4485	4485	4485	4485	0
113	20230908	190200	215980815	4485	4485	4485	4485	0
114	20230908	190100	215980815	4485	4485	4485	4485	0
115	20230908	190000	215980815	4485	4485	4485	4485	0
116	20230908	185900	215980815	4485	4485	4485	4485	0
117	20230908	185800	215980815	4485	4485	4485	4485	0
118	20230908	185700	215980815	4485	4485	4485	4485	0
119	20230908	185600	215980815	4485	4485	4485	4485	0
120	20230908	185500	215980815	4485	4485	4485	4485	0
121	20230908	185400	215980815	4485	4485	4485	4485	0
122	20230908	185300	215980815	4485	4485	4485	4485	203
123	20230908	185200	215980815	4485	4485	4485	4485	0
124	20230908	185100	215980815	4485	4485	4485	4485	0
125	20230908	185000	215980815	4485	4485	4485	4485	0
126	20230908	184900	215980815	4485	4485	4485	4485	0
127	20230908	184800	215980815	4485	4485	4485	4485	0
128	20230908	184700	215980815	4485	4485	4485	4485	0
129	20230908	184600	215980815	4485	4485	4485	4485	0
130	20230908	184500	215980815	4485	4485	4485	4485	0
131	20230908	184400	215980815	4485	4485	4485	4485	0
132	20230908	184300	215980815	4485	4485	4485	4485	0
133	20230908	184200	215980815	4485	4485	4485	4485	0
134	20230908	184100	215980815	4485	4485	4485	4485	0
135	20230908	184000	215980815	4485	4485	4485	4485	0
136	20230908	183900	215980815	4485	4485	4485	4485	0
137	20230908	183800	215980815	4485	4485	4485	4485	0
138	20230908	183700	215980815	4485	4485	4485	4485	0
139	20230908	183600	215980815	4485	4485	4485	4485	0
140	20230908	183500	215980815	4485	4485	4485	4485	0
141	20230908	183400	215980815	4485	4485	4485	4485	0
142	20230908	183300	215980815	4485	4485	4485	4485	0
143	20230908	183200	215980815	4485	4485	4485	4485	0
144	20230908	183100	215980815	4485	4485	4485	4485	0
145	20230908	183000	215980815	4485	4485	4485	4485	0
146	20230908	182900	215980815	4485	4485	4485	4485	0
147	20230908	182800	215980815	4485	4485	4485	4485	0
148	20230908	182700	215980815	4485	4485	4485	4485	0
149	20230908	182600	215980815	4485	4485	4485	4485	0
150	20230908	182500	215980815	4485	4485	4485	4485	0
151	20230908	182400	215980815	4485	4485	4485	4485	0
152	20230908	182300	215980815	4485	4485	4485	4485	203
153	20230908	182200	215980815	4485	4485	4485	4485	0
154	20230908	182100	215980815	4485	4485	4485	4485	0
155	20230908	182000	215980815	4485	4485	4485	4485	0
156	20230908	181900	215980815	4485	4485	4485	4485	0
157	20230908	181800	215980815	4485	4485	4485	4485	0
158	20230908	181700	215980815	4485	4485	4485	4485	0
159	20230908	181600	215980815	4485	4485	4485	4485	0
160	20230908	181500	215980815	4485	4485	4485	4485	0
161	20230908	181400	215980815	4485	4485	4485	4485	0
162	20230908	181300	215980815	4485	4485	4485	4485	0
163	20230908	181200	215980815	4485	4485	4485	4485	0
164	20230908	181100	215980815	4485	4485	4485	4485	0
165	20230908	181000	215980815	4485	4485	4485	4485	0
166	20230908	180900	215980815	4485	4485	4485	4485	0
167	20230908	180800	215980815	4485	4485	4485	4485	0
168	20230908	180700	215980815	4485	4485	4485	4485	0
169	20230908	180600	215980815	4485	4485	4485	4485	0
170	20230908	180500	215980815	4485	4485	4485	4485	0
171	20230908	180400	215980815	4485	4485	4485	4485	0
172	20230908	180300	215980815	4485	4485	4485	4485	0
173	20230908	180200	215980815	4485	4485	4485	4485	0
174	20230908	180100	215980815	4485	4485	4485	4485	0
175	20230908	180000	215980815	4485	4485	4485	4485	0
176	20230908	175900	215980815	4485	4485	4485	4485	0
177	20230908	175800	215980815	4485	4485	4485	4485	0
178	20230908	175700	215980815	4485	4485	4485	4485	0
179	20230908	175600	215980815	4485	4485	4485	4485	0
180	20230908	175500	215980815	4485	4485	4485	4485	0
181	20230908	175400	215980815	4485	4485	4485	4485	0
182	20230908	175300	215980815	4485	4485	4485	4485	203
183	20230908	175200	215980815	4485	4485	4485	4485	0
184	20230908	175100	215980815	4485	4485	4485	4485	0
185	20230908	175000	215980815	4485	4485	4485	4485	0
186	20230908	174900	215980815	4485	4485	4485	4485	0
187	20230908	174800	215980815	4485	4485	4485	4485	0
188	20230908	174700	215980815	4485	4485	4485	4485	0
189	20230908	174600	215980815	4485	4485	4485	4485	0
190	20230908	174500	215980815	4485	4485	4485	4485	0
191	20230908	174400	215980815	4485	4485	4485	4485	0
192	20230908	174300	215980815	4485	4485	4485	4485	0
193	20230908	174200	215980815	4485	4485	4485	4485	0
194	20230908	174100	215980815	4485	4485	4485	4485	0
195	20230908	174000	215980815	4485	4485	4485	4485	0
196	20230908	173900	215980815	4485	4485	4485	4485	0
197	20230908	173800	215980815	4485	4485	4485	4485	0
198	20230908	173700	215980815	4485	4485	4485	4485	0
199	20230908	173600	215980815	4485	4485	4485	4485	0
200	20230908	173500	215980815	4485	4485	4485	4485	0
201	20230908	173400	215980815	4485	4485	4485	4485	0
202	20230908	173300	215980815	4485	4485	4485	4485	0
203	20230908	173200	215980815	4485	4485	4485	4485	0
204	20230908	173100	215980815	4485	4485	4485	4485	0
205	20230908	173000	215980815	4485	4485	4485	4485	0
206	20230908	172900	215980815	4485	4485	4485	4485	0
207	20230908	172800	215980815	4485	4485	4485	4485	0
208	20230908	172700	215980815	4485	4485	4485	4485	0
209	20230908	172600	215980815	4485	4485	4485	4485	0
210	20230908	172500	215980815	4485	4485	4485	4485	0
211	20230908	172400	215980815	4485	4485	4485	4485	0
212	20230908	172300	215980815	4485	4485	4485	4485	203
213	20230908	172200	215980815	4485	4485	4485	4485	0
214	20230908	172100	215980815	4485	4485	4485	4485	0
215	20230908	172000	215980815	4485	4485	4485	4485	0
216	20230908	171900	215980815	4485	4485	4485	4485	0
217	20230908	171800	215980815	4485	4485	4485	4485	0
218	20230908	171700	215980815	4485	4485	4485	4485	0
219	20230908	171600	215980815	4485	4485	4485	4485	0
220	20230908	171500	215980815	4485	4485	4485	4485	0
221	20230908	171400	215980815	4485	4485	4485	4485	0
222	20230908	171300	215980815	4485	4485	4485	4485	0
223	20230908	171200	215980815	4485	4485	4485	4485	0
224	20230908	171100	215980815	4485	4485	4485	4485	0
225	20230908	171000	215980815	4485	4485	4485	4485	0
226	20230908	170900	215980815	4485	4485	4485	4485	0
227	20230908	170800	215980815	4485	4485	4485	4485	0
228	20230908	170700	215980815	4485	4485	4485	4485	0
229	20230908	170600	215980815	4485	4485	4485	4485	0
230	20230908	170500	215980815	4485	4485	4485	4485	0
231	20230908	170400	215980815	4485	4485	4485	4485	0
232	20230908	170300	215980815	4485	4485	4485	4485	0
233	20230908	170200	215980815	4485	4485	4485	4485	0
234	20230908	170100	215980815	4485	4485	4485	4485	0
235	20230908	170000	215980815	4485	4485	4485	4485	0
236	20230908	165900	215980815	4485	4485	4485	4485	0
237	20230908	165800	215980815	4485	4485	4485	4485	0
238	20230908	165700	215980815	4485	4485	4485	4485	0
239	20230908	165600	215980815	4485	4485	4485	4485	0
240	20230908	165500	215980815	4485	4485	4485	4485	0
241	20230908	165400	215980815	4485	4485	4485	4485	0
242	20230908	165300	215980815	4485	4485	4485	4485	203
243	20230908	165200	215980815	4485	4485	4485	4485	0
244	20230908	165100	215980815	4485	4485	4485	4485	0
245	20230908	165000	215980815	4485	4485	4485	4485	0
246	20230908	164900	215980815	4485	4485	4485	4485	0
247	20230908	164800	215980815	4485	4485	4485	4485	0
248	20230908	164700	215980815	4485	4485	4485	4485	0
249	20230908	164600	215980815	4485	4485	4485	4485	0
250	20230908	164500	215980815	4485	4485	4485	4485	0
251	20230908	164400	215980815	4485	4485	4485	4485	0
252	20230908	164300	215980815	4485	4485	4485	4485	0
253	20230908	164200	215980815	4485	4485	4485	4485	0
254	20230908	164100	215980815	4485	4485	4485	4485	0
255	20230908	164000	215980815	4485	4485	4485	4485	0
256	20230908	163900	215980815	4485	4485	4485	4485	0
257	20230908	163800	215980815	4485	4485	4485	4485	0
258	20230908	163700	215980815	4485	4485	4485	4485	0
259	20230908	163600	215980815	4485	4485	4485	4485	0
260	20230908	163500	215980815	4485	4485	4485	4485	0
261	20230908	163400	215980815	4485	4485	4485	4485	0
262	20230908	163300	215980815	4485	4485	4485	4485	0
263	20230908	163200	215980815	4485	4485	4485	4485	0
264	20230908	163100	215980815	4485	4485	4485	4485	0
265	20230908	163000	215980815	4485	4485	4485	4485	0
266	20230908	162900	215980815	4485	4485	4485	4485	0
267	20230908	162800	215980815	4485	4485	4485	4485	0
268	20230908	162700	215980815	4485	4485	4485	4485	0
269	20230908	162600	215980815	4485	4485	4485	4485	0
270	20230908	162500	215980815	4485	4485	4485	4485	0
271	20230908	162400	215980815	4485	4485	4485	4485	0
272	20230908	162300	215980815	4485	4485	4485	4485	203
273	20230908	162200	215980815	4485	4485	4485	4485	0
274	20230908	162100	215980815	4485	4485	4485	4485	0
275	20230908	162000	215980815	4485	4485	4485	4485	0
276	20230908	161900	215980815	4485	4485	4485	4485	0
277	20230908	161800	215980815	4485	4485	4485	4485	0
278	20230908	161700	215980815	4485	4485	4485	4485	0
279	20230908	161600	215980815	4485	4485	4485	4485	0
280	20230908	161500	215980815	4485	4485	4485	4485	0
281	20230908	161400	215980815	4485	4485	4485	4485	0
282	20230908	161300	215980815	4485	4485	4485	4485	0
283	20230908	161200	215980815	4485	4485	4485	4485	0
284	20230908	161100	215980815	4485	4485	4485	4485	0
285	20230908	161000	215980815	4485	4485	4485	4485	0
286	20230908	160900	215980815	4485	4485	4485	4485	0
287	20230908	160800	215980815	4485	4485	4485	4485	0
288	20230908	160700	215980815	4485	4485	4485	4485	0
289	20230908	160600	215980815	4485	4485	4485	4485	0
290	20230908	160500	215980815	4485	4485	4485	4485	0
291	20230908	160400	215980815	4485	4485	4485	4485	0
292	20230908	160300	215980815	4485	4485	4485	4485	0
293	20230908	160200	215980815	4485	4485	4485	4485	0
294	20230908	160100	215980815	4485	4485	4485	4485	0
295	20230908	160000	215980815	4485	4485	4485	4485	0
296	20230908	155900	215980815	4485	4485	4485	4485	0
297	20230908	155800	215980815	4485	4485	4485	4485	0
298	20230908	155700	215980815	4485	4485	4485	4485	0
299	20230908	155600	215980815	4485	4485	4485	4485	0
300	20230908	155500	215980815	4485	4485	4485	4485	0
301	20230908	155400	215980815	4485	4485	4485	4485	0
302	20230908	155300	215980815	4485	4485	4485	4485	203
303	20230908	155200	215980815	4485	4485	4485	4485	0
304	20230908	155100	215980815	4485	4485	4485	4485	0
305	20230908	155000	215980815	4485	4485	4485	4485	0
306	20230908	154900	215980815	4485	4485	4485	4485	0
307	20230908	154800	215980815	4485	4485	4485	4485	0
308	20230908	154700	215980815	4485	4485	4485	4485	0
309	20230908	154600	215980815	4485	4485	4485	4485	0
310	20230908	154500	215980815	4485	4485	4485	4485	0
311	20230908	154400	215980815	4485	4485	4485	4485	0
312	20230908	154300	215980815	4485	4485	4485	4485	0
313	20230908	154200	215980815	4485	4485	4485	4485	0
314	20230908	154100	215980815	4485	4485	4485	4485	0
315	20230908	154000	215980815	4485	4485	4485	4485	0
316	20230908	153900	215980815	4485	4485	4485	4485	0
317	20230908	153800	215980815	4485	4485	4485	4485	0
318	20230908	153700	215980815	4485	4485	4485	4485	0
319	20230908	153600	215980815	4485	4485	4485	4485	0
320	20230908	153500	215980815	4485	4485	4485	4485	0
321	20230908	153400	215980815	4485	4485	4485	4485	0
322	20230908	153300	215980815	4485	4485	4485	4485	0
323	20230908	153200	215980815	4485	4485	4485	4485	0
324	20230908	153100	215980815	4485	4485	4485	4485	0
325	20230908	153000	215980815	4485	4485	4485	4485	203
326	20230908	152900	215070360	4480	4480	4480	4480	0
327	20230908	152800	215070360	4480	4480	4480	4480	0
328	20230908	152700	215070360	4480	4480	4480	4480	0
329	20230908	152600	215070360	4480	4480	4480	4480	0
330	20230908	152500	215070360	4480	4480	4480	4480	0
331	20230908	152400	215070360	4480	4480	4480	4480	0
332	20230908	152300	215070360	4480	4480	4480	4480	0
333	20230908	152200	215070360	4480	4480	4480	4480	0
334	20230908	152100	215070360	4480	4480	4480	4480	0
335	20230908	152000	215070360	4480	4480	4480	4480	0
336	20230908	151900	215070360	4480	4480	4480	4480	397
337	20230908	151800	213291800	4480	4480	4480	4480	0
338	20230908	151700	213291800	4480	4480	4480	4480	10
339	20230908	151600	213247000	4480	4480	4480	4480	36
340	20230908	151500	213085720	4480	4480	4480	4480	0
341	20230908	151400	213085720	4480	4480	4480	4480	73
342	20230908	151300	212758680	4480	4480	4480	4480	10
343	20230908	151200	212713880	4480	4480	4480	4480	18
344	20230908	151100	212633240	4480	4480	4480	4480	0
345	20230908	151000	212633240	4480	4480	4480	4480	18
346	20230908	150900	212552600	4480	4480	4480	4480	0
347	20230908	150800	212552600	4480	4480	4480	4480	38
348	20230908	150700	212382360	4480	4480	4480	4480	0
349	20230908	150600	212382360	4480	4485	4485	4480	126
350	20230908	150500	211817865	4485	4490	4490	4485	64
351	20230908	150400	211530775	4485	4485	4485	4485	38
352	20230908	150300	211360345	4485	4485	4485	4485	79
353	20230908	150200	211006030	4485	4485	4485	4485	167
354	20230908	150100	210257035	4485	4480	4485	4480	110
355	20230908	150000	209763710	4485	4485	4485	4485	18
356	20230908	145900	209682980	4485	4485	4485	4485	0
357	20230908	145800	209682980	4485	4485	4485	4485	0
358	20230908	145700	209682980	4485	4465	4485	4465	581
359	20230908	145600	207086815	4460	4460	4460	4460	0
360	20230908	145500	207086815	4460	4485	4485	4445	7610
361	20230908	145400	173209765	4485	4485	4485	4485	40
362	20230908	145300	173030365	4485	4485	4485	4485	18
363	20230908	145200	172949635	4485	4485	4485	4485	0
364	20230908	145100	172949635	4485	4485	4485	4485	46
365	20230908	145000	172743325	4485	4485	4485	4485	0
366	20230908	144900	172743325	4485	4485	4485	4485	38
367	20230908	144800	172572895	4485	4485	4485	4485	10
368	20230908	144700	172528045	4480	4485	4485	4480	25
369	20230908	144600	172415955	4470	4470	4470	4470	0
370	20230908	144500	172415955	4470	4470	4470	4470	0
371	20230908	144400	172415955	4470	4470	4470	4470	257
372	20230908	144300	171267165	4470	4470	4470	4470	28
373	20230908	144200	171142005	4465	4465	4465	4465	218
374	20230908	144100	170168635	4465	4465	4465	4465	18
375	20230908	144000	170088265	4465	4465	4465	4465	28
376	20230908	143900	169963245	4465	4465	4465	4465	1
377	20230908	143800	169958780	4465	4465	4465	4465	121
378	20230908	143700	169418515	4465	4465	4465	4465	10
379	20230908	143600	169373865	4465	4465	4465	4465	18
380	20230908	143500	169293495	4460	4460	4460	4460	0
381	20230908	143400	169293495	4460	4465	4465	4460	29
382	20230908	143300	169164065	4465	4465	4465	4465	0
383	20230908	143200	169164065	4465	4465	4465	4465	78
384	20230908	143100	168815795	4465	4465	4465	4465	223
385	20230908	143000	167820100	4465	4465	4465	4465	68
386	20230908	142900	167516480	4465	4465	4465	4465	37
387	20230908	142800	167351275	4460	4460	4460	4460	166
388	20230908	142700	166610915	4455	4455	4455	4455	100
389	20230908	142600	166165415	4460	4460	4460	4460	28
390	20230908	142500	166040535	4460	4460	4460	4460	55
391	20230908	142400	165795235	4460	4460	4460	4460	28
392	20230908	142300	165670355	4460	4460	4460	4460	50
393	20230908	142200	165447355	4460	4460	4460	4460	36
394	20230908	142100	165286795	4460	4460	4460	4460	78
395	20230908	142000	164938915	4460	4460	4460	4460	0
396	20230908	141900	164938915	4460	4460	4460	4460	68
397	20230908	141800	164635635	4460	4460	4460	4460	10
398	20230908	141700	164591035	4460	4460	4460	4460	68
399	20230908	141600	164287755	4460	4460	4460	4460	0
400	20230908	141500	164287755	4460	4460	4460	4460	78
401	20230908	141400	163939875	4460	4460	4460	4460	0
402	20230908	141300	163939875	4460	4460	4460	4460	28
403	20230908	141200	163814995	4460	4460	4460	4460	50
404	20230908	141100	163591995	4460	4460	4460	4460	18
405	20230908	141000	163511715	4460	4460	4460	4460	60
406	20230908	140900	163244115	4460	4460	4460	4460	19
407	20230908	140800	163159375	4460	4460	4460	4460	50
408	20230908	140700	162936375	4460	4460	4460	4460	28
409	20230908	140600	162811495	4460	4460	4460	4460	50
410	20230908	140500	162588495	4460	4460	4460	4460	18
411	20230908	140400	162508215	4460	4460	4460	4460	78
412	20230908	140300	162160335	4460	4460	4460	4460	0
413	20230908	140200	162160335	4460	4460	4460	4460	78
414	20230908	140100	161812455	4455	4455	4455	4455	3
415	20230908	140000	161799090	4460	4460	4460	4460	18
416	20230908	135900	161718810	4455	4450	4455	4450	196
417	20230908	135800	160846380	4455	4455	4455	4455	19
418	20230908	135700	160761735	4455	4455	4455	4455	50
419	20230908	135600	160538985	4455	4455	4455	4455	28
420	20230908	135500	160414245	4455	4460	4460	4455	56
421	20230908	135400	160164515	4460	4460	4460	4460	18
422	20230908	135300	160084235	4460	4460	4460	4460	60
423	20230908	135200	159816635	4455	4460	4460	4455	68
424	20230908	135100	159513605	4460	4460	4460	4460	63
425	20230908	135000	159232625	4460	4460	4460	4460	18
426	20230908	134900	159152345	4455	4460	4460	4455	100
427	20230908	134800	158706595	4460	4460	4460	4460	28
428	20230908	134700	158581715	4460	4460	4460	4460	0
429	20230908	134600	158581715	4460	4455	4460	4455	70
430	20230908	134500	158269775	4460	4455	4460	4455	21
431	20230908	134400	158176170	4455	4455	4455	4455	58
432	20230908	134300	157917780	4455	4460	4460	4455	32
433	20230908	134200	157775130	4460	4460	4460	4460	61
434	20230908	134100	157503070	4455	4455	4455	4455	22
435	20230908	134000	157405060	4455	4455	4455	4450	121
436	20230908	133900	156866255	4455	4455	4455	4455	18
437	20230908	133800	156786065	4455	4450	4455	4450	855
438	20230908	133700	152977105	4450	4455	4455	4450	75
439	20230908	133600	152643165	4455	4455	4455	4455	50
440	20230908	133500	152420415	4455	4455	4455	4455	18
441	20230908	133400	152340225	4450	4455	4455	4450	61
442	20230908	133300	152068720	4455	4455	4455	4455	68
443	20230908	133200	151765780	4455	4455	4455	4455	0
444	20230908	133100	151765780	4455	4450	4455	4450	128
445	20230908	133000	151195790	4455	4455	4455	4455	337
446	20230908	132900	149694455	4455	4455	4455	4450	198
447	20230908	132800	148812965	4450	4455	4455	4450	68
448	20230908	132700	148510275	4455	4455	4455	4455	52
449	20230908	132600	148278615	4455	4455	4455	4455	33
450	20230908	132500	148131600	4450	4455	4455	4450	100
451	20230908	132400	147686350	4455	4455	4455	4455	18
452	20230908	132300	147606160	4455	4455	4455	4455	60
453	20230908	132200	147338860	4450	4455	4455	4450	68
454	20230908	132100	147036170	4455	4455	4455	4455	0
455	20230908	132000	147036170	4455	4455	4455	4455	78
456	20230908	131900	146688680	4450	4450	4450	4450	50
457	20230908	131800	146466180	4455	4455	4455	4455	78
458	20230908	131700	146118690	4455	4455	4455	4455	5
459	20230908	131600	146096415	4455	4450	4455	4450	118
460	20230908	131500	145570975	4455	4455	4455	4455	10
461	20230908	131400	145526425	4455	4455	4455	4455	68
462	20230908	131300	145223485	4450	4450	4450	4450	50
463	20230908	131200	145000985	4455	4455	4455	4450	594
464	20230908	131100	142355035	4455	4455	4455	4455	0
465	20230908	131000	142355035	4455	4455	4455	4450	119
466	20230908	130900	141825140	4455	4455	4455	4455	28
467	20230908	130800	141700400	4455	4455	4455	4455	1
468	20230908	130700	141695945	4455	4455	4455	4450	128
469	20230908	130600	141125955	4455	4455	4455	4455	0
470	20230908	130500	141125955	4455	4455	4455	4455	68
471	20230908	130400	140823015	4450	4455	4455	4450	60
472	20230908	130300	140555965	4455	4455	4455	4455	69
473	20230908	130200	140248570	4455	4455	4455	4455	0
474	20230908	130100	140248570	4455	4450	4455	4450	78
475	20230908	130000	139901330	4455	4455	4455	4455	2
476	20230908	125900	139892420	4455	4450	4455	4450	87
477	20230908	125800	139505030	4450	4455	4455	4450	15
478	20230908	125700	139438260	4455	4455	4455	4455	103
479	20230908	125600	138979395	4455	4455	4455	4455	11
480	20230908	125500	138930390	4455	4450	4455	4450	68
481	20230908	125400	138627700	4455	4455	4455	4455	50
482	20230908	125300	138404950	4455	4455	4455	4455	34
483	20230908	125200	138253480	4450	4455	4455	4450	113
484	20230908	125100	137750315	4455	4455	4455	4455	22
485	20230908	125000	137652305	4455	4455	4455	4455	225
486	20230908	124900	136649930	4455	4450	4455	4450	71
487	20230908	124800	136333875	4455	4455	4455	4455	134
488	20230908	124700	135736905	4455	4455	4455	4455	1054
489	20230908	124600	131041335	4455	4450	4455	4450	1112
490	20230908	124500	126087625	4455	4455	4455	4455	10
491	20230908	124400	126043075	4455	4450	4455	4450	1453
492	20230908	124300	119569990	4450	4455	4455	4450	66
493	20230908	124200	119276180	4455	4455	4455	4455	50
494	20230908	124100	119053430	4455	4450	4455	4450	79
495	20230908	124000	118701770	4450	4450	4450	4445	83
496	20230908	123900	118332670	4450	4450	4450	4450	60
497	20230908	123800	118065670	4450	4450	4450	4450	157
498	20230908	123700	117367020	4455	4450	4455	4450	100
499	20230908	123600	116921770	4455	4455	4455	4455	28
500	20230908	123500	116797030	4455	4455	4455	4455	50
501	20230908	123400	116574280	4455	4450	4455	4450	133
502	20230908	123300	115982265	4455	4455	4455	4455	68
503	20230908	123200	115679325	4455	4455	4455	4455	0
504	20230908	123100	115679325	4455	4455	4455	4450	128
505	20230908	123000	115109335	4455	4455	4455	4455	0
506	20230908	122900	115109335	4455	4455	4455	4455	18
507	20230908	122800	115029145	4455	4450	4455	4450	110
508	20230908	122700	114539345	4455	4455	4455	4455	18
509	20230908	122600	114459155	4455	4455	4455	4455	60
510	20230908	122500	114191855	4455	4455	4455	4450	70
511	20230908	122400	113880255	4455	4455	4455	4455	52
512	20230908	122300	113648595	4455	4455	4455	4455	28
513	20230908	122200	113523855	4455	4450	4455	4450	100
514	20230908	122100	113078605	4455	4455	4455	4455	18
515	20230908	122000	112998415	4455	4450	4455	4450	39
516	20230908	121900	112824815	4450	4450	4450	4450	21
517	20230908	121800	112731365	4455	4455	4455	4455	50
518	20230908	121700	112508615	4450	4450	4450	4450	36
519	20230908	121600	112348415	4450	4455	4455	4450	32
520	20230908	121500	112205925	4455	4455	4455	4455	62
521	20230908	121400	111929715	4455	4455	4455	4455	18
522	20230908	121300	111849525	4450	4450	4450	4450	50
523	20230908	121200	111627025	4455	4455	4455	4455	28
524	20230908	121100	111502285	4455	4455	4455	4455	50
525	20230908	121000	111279535	4450	4450	4450	4450	50
526	20230908	120900	111057035	4455	4455	4455	4455	60
527	20230908	120800	110789735	4455	4455	4455	4455	18
528	20230908	120700	110709545	4455	4450	4455	4450	119
529	20230908	120600	110179650	4455	4455	4455	4455	28
530	20230908	120500	110054910	4450	4450	4450	4450	120
531	20230908	120400	109520910	4450	4450	4450	4450	50
532	20230908	120300	109298410	4455	4455	4455	4455	1
533	20230908	120200	109293955	4455	4450	4455	4450	300
534	20230908	120100	107957510	4450	4450	4450	4450	39
535	20230908	120000	107783960	4455	4455	4455	4455	68
536	20230908	115900	107481020	4455	4455	4455	4455	5
537	20230908	115800	107458745	4455	4450	4455	4450	69
538	20230908	115700	107151555	4450	4455	4455	4450	29
539	20230908	115600	107022415	4455	4455	4455	4455	50
540	20230908	115500	106799665	4455	4450	4455	4450	19
541	20230908	115400	106715065	4450	4455	4455	4450	91
542	20230908	115300	106309865	4455	4455	4455	4455	28
543	20230908	115200	106185125	4450	4450	4450	4450	16
544	20230908	115100	106113925	4450	4455	4455	4450	52
545	20230908	115000	105882435	4455	4455	4455	4455	10
546	20230908	114900	105837885	4450	4450	4450	4450	42
547	20230908	114800	105650985	4450	4450	4450	4450	8
548	20230908	114700	105615385	4455	4450	4455	4450	70
549	20230908	114600	105303635	4450	4450	4450	4450	0
550	20230908	114500	105303635	4450	4455	4455	4450	108
551	20230908	114400	104822645	4455	4455	4455	4455	0
552	20230908	114300	104822645	4455	4450	4455	4450	44
553	20230908	114200	104626755	4450	4455	4455	4450	34
554	20230908	114100	104475405	4455	4450	4455	4450	44
555	20230908	114000	104279515	4450	4450	4450	4450	18
556	20230908	113900	104199415	4450	4450	4450	4450	20
557	20230908	113800	104110415	4450	4450	4450	4450	18
558	20230908	113700	104030315	4450	4450	4450	4450	0
559	20230908	113600	104030315	4450	4455	4455	4450	28
560	20230908	113500	103905665	4445	4445	4445	4445	0
561	20230908	113400	103905665	4445	4450	4450	4445	517
562	20230908	113300	101607460	4445	4450	4450	4445	51
563	20230908	113200	101380760	4450	4450	4450	4450	18
564	20230908	113100	101300660	4450	4450	4450	4450	10
565	20230908	113000	101256160	4450	4450	4450	4450	18
566	20230908	112900	101176060	4450	4450	4450	4450	0
567	20230908	112800	101176060	4450	4450	4450	4450	28
568	20230908	112700	101051460	4450	4450	4450	4450	8
569	20230908	112600	101015860	4450	4450	4450	4450	14
570	20230908	112500	100953560	4455	4455	4455	4455	10
571	20230908	112400	100909010	4450	4445	4450	4445	64
572	20230908	112300	100624460	4450	4450	4450	4450	11
573	20230908	112200	100575510	4450	4450	4450	4450	20
574	20230908	112100	100486510	4450	4455	4455	4450	26
575	20230908	112000	100370705	4455	4455	4455	4455	10
576	20230908	111900	100326155	4450	4450	4450	4450	13
577	20230908	111800	100268305	4450	4450	4450	4450	37
578	20230908	111700	100103655	4455	4450	4455	4450	11
579	20230908	111600	100054655	4450	4450	4450	4450	45
580	20230908	111500	99854405	4450	4455	4455	4450	22
581	20230908	111400	99756415	4455	4455	4455	4455	20
582	20230908	111300	99667315	4450	4450	4450	4450	14
583	20230908	111200	99605015	4445	4450	4450	4445	61
584	20230908	111100	99333815	4450	4450	4450	4450	18
585	20230908	111000	99253715	4450	4450	4450	4450	0
586	20230908	110900	99253715	4450	4455	4455	4450	48
587	20230908	110800	99039910	4455	4455	4455	4455	1
588	20230908	110700	99035455	4455	4455	4455	4455	20
589	20230908	110600	98946355	4455	4450	4455	4450	60
590	20230908	110500	98679305	4455	4455	4455	4455	18
591	20230908	110400	98599115	4455	4455	4455	4455	32
592	20230908	110300	98456555	4450	4450	4450	4450	50
593	20230908	110200	98234055	4450	4450	4450	4450	31
594	20230908	110100	98096105	4450	4450	4450	4450	15
595	20230908	110000	98029355	4450	4455	4455	4450	22
596	20230908	105900	97931365	4450	4450	4450	4450	4
597	20230908	105800	97913565	4455	4450	4455	4450	20
598	20230908	105700	97824515	4445	4445	4445	4445	53
599	20230908	105600	97588930	4445	4450	4450	4445	31
600	20230908	105500	97451000	4450	4445	4450	4445	14
601	20230908	105400	97388720	4450	4445	4450	4445	22
602	20230908	105300	97290840	4450	4450	4450	4450	11
603	20230908	105200	97241890	4445	4450	4450	4445	21
604	20230908	105100	97148455	4445	4450	4450	4445	10
605	20230908	105000	97103975	4455	4450	4455	4450	22
606	20230908	104900	97005985	4445	4450	4450	4445	639
607	20230908	104800	94164790	4455	4450	4455	4450	71
608	20230908	104700	93848750	4455	4455	4455	4455	10
609	20230908	104600	93804200	4455	4450	4455	4450	22
610	20230908	104500	93706210	4450	4455	4455	4450	72
611	20230908	104400	93385720	4450	4450	4450	4450	4
612	20230908	104300	93367920	4455	4455	4455	4450	41
613	20230908	104200	93185280	4450	4450	4455	4450	88
614	20230908	104100	92793510	4450	4450	4450	4450	43
615	20230908	104000	92602160	4445	4445	4445	4445	4
616	20230908	103900	92584380	4445	4450	4450	4445	21
617	20230908	103800	92490945	4445	4445	4445	4445	4
618	20230908	103700	92473165	4450	4445	4450	4445	22
619	20230908	103600	92375285	4445	4445	4445	4445	54
620	20230908	103500	92135255	4450	4450	4450	4450	18
621	20230908	103400	92055155	4445	4450	4450	4445	4
622	20230908	103300	92037370	4450	4445	4450	4445	80
623	20230908	103200	91681670	4445	4445	4445	4445	4
624	20230908	103100	91663890	4450	4450	4450	4445	136
625	20230908	103000	91058710	4450	4450	4450	4450	53
626	20230908	102900	90822860	4455	4455	4455	4455	18
627	20230908	102800	90742670	4450	4455	4455	4450	23
628	20230908	102700	90640230	4450	4450	4450	4450	54
629	20230908	102600	90399930	4455	4455	4455	4450	172
630	20230908	102500	89633940	4450	4455	4455	4450	583
631	20230908	102400	87036680	4455	4455	4460	4455	72
632	20230908	102300	86715830	4455	4455	4455	4455	0
633	20230908	102200	86715830	4455	4460	4460	4455	22
634	20230908	102100	86617730	4455	4455	4455	4455	54
635	20230908	102000	86377160	4460	4455	4460	4455	21
636	20230908	101900	86283515	4455	4455	4455	4455	4
637	20230908	101800	86265695	4460	4455	4460	4455	72
638	20230908	101700	85944845	4460	4460	4460	4460	2
639	20230908	101600	85935925	4455	4460	4460	4455	31
640	20230908	101500	85797685	4460	4455	4460	4455	58
641	20230908	101400	85539270	4460	4455	4460	4455	32
642	20230908	101300	85396570	4460	4455	4460	4455	60
643	20230908	101200	85128990	4460	4455	4460	4455	72
644	20230908	101100	84808140	4460	4460	4460	4460	0
645	20230908	101000	84808140	4460	4460	4460	4455	22
646	20230908	100900	84710035	4455	4455	4455	4455	1271
647	20230908	100800	79047730	4450	4450	4450	4450	4
648	20230908	100700	79029930	4450	4450	4450	4450	26
649	20230908	100600	78914230	4445	4445	4445	4445	53
650	20230908	100500	78678645	4450	4450	4450	4450	28
651	20230908	100400	78554045	4445	4445	4445	4445	4
652	20230908	100300	78536265	4445	4445	4445	4445	4
653	20230908	100200	78518485	4440	4435	4440	4435	7980
654	20230908	100100	43097760	4435	4430	4435	4430	27
655	20230908	100000	42978030	4430	4430	4435	4430	223
656	20230908	095900	41989295	4435	4425	4435	4425	114
657	20230908	095800	41484665	4425	4430	4430	4425	58
658	20230908	095700	41227995	4435	4430	4435	4430	177
659	20230908	095600	40443770	4430	4430	4435	4430	108
660	20230908	095500	39965305	4435	4430	4435	4430	132
661	20230908	095400	39380405	4435	4430	4435	4430	159
662	20230908	095300	38676010	4435	4430	4435	4425	124
663	20230908	095200	38126820	4435	4425	4435	4425	313
664	20230908	095100	36739815	4425	4430	4435	4425	171
665	20230908	095000	35982330	4430	4430	4435	4430	128
666	20230908	094900	35415170	4430	4430	4435	4430	109
667	20230908	094800	34932275	4435	4430	4435	4430	180
668	20230908	094700	34134745	4430	4425	4430	4425	103
669	20230908	094600	33678705	4425	4425	4430	4425	146
670	20230908	094500	33032560	4425	4425	4430	4425	108
671	20230908	094400	32554640	4425	4425	4430	4425	135
672	20230908	094300	31957170	4425	4430	4430	4425	73
673	20230908	094200	31634050	4435	4425	4435	4425	278
674	20230908	094100	30402680	4425	4430	4430	4425	97
675	20230908	094000	29973220	4435	4425	4435	4425	335
676	20230908	093900	28488535	4430	4430	4430	4425	352
677	20230908	093800	26930695	4430	4430	4430	4425	104
678	20230908	093700	26470225	4435	4430	4435	4425	125
679	20230908	093600	25916630	4430	4425	4430	4425	164
680	20230908	093500	25190680	4435	4430	4435	4425	153
681	20230908	093400	24512905	4435	4430	4435	4425	126
682	20230908	093300	23954885	4435	4430	4435	4430	174
683	20230908	093200	23183965	4430	4430	4430	4425	130
684	20230908	093100	22608330	4440	4430	4440	4430	61
685	20230908	093000	22337780	4425	4420	4425	4420	164
686	20230908	092900	21612850	4420	4420	4425	4420	119
687	20230908	092800	21086775	4420	4420	4420	4420	154
688	20230908	092700	20406095	4420	4420	4425	4420	105
689	20230908	092600	19941890	4420	4430	4430	4420	2115
690	20230908	092500	10578460	4435	4435	4435	4435	73
691	20230908	092400	10254705	4435	4435	4435	4435	104
692	20230908	092300	9793465	4435	4435	4435	4430	145
693	20230908	092200	9150865	4435	4445	4445	4435	12
694	20230908	092100	9097595	4435	4435	4435	4430	218
695	20230908	092000	8130785	4435	4440	4440	4435	71
696	20230908	091900	7815815	4445	4440	4445	4440	100
697	20230908	091800	7371720	4440	4440	4445	4440	154
698	20230908	091700	6687955	4445	4450	4450	4445	116
699	20230908	091600	6172315	4450	4455	4455	4445	75
700	20230908	091500	5838740	4445	4445	4445	4445	189
701	20230908	091400	4998635	4445	4450	4450	4445	73
702	20230908	091300	4674055	4445	4440	4445	4440	152
703	20230908	091200	3998680	4445	4440	4445	4440	143
704	20230908	091100	3363565	4445	4445	4445	4440	161
705	20230908	091000	2648365	4445	4460	4460	4440	151
706	20230908	090900	1976425	4460	4460	4460	4460	54
707	20230908	090800	1735585	4465	4460	4465	4460	24
708	20230908	090700	1628440	4465	4465	4465	4460	6
709	20230908	090600	1601670	4465	4460	4465	4460	74
710	20230908	090500	1271530	4470	4465	4470	4465	70
711	20230908	090400	958760	4465	4465	4465	4465	9
712	20230908	090300	918575	4465	4470	4470	4465	31
713	20230908	090200	780015	4480	4480	4480	4480	0
714	20230908	090100	780015	4480	4480	4480	4480	115
715	20230908	090000	264815	4485	4490	4490	4485	59