KissMeData/405350/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212100	269928495	4065	4065	4065	4065	2960
3	20230922	212000	269928495	4065	4065	4065	4065	0
4	20230922	211900	269928495	4065	4065	4065	4065	0
5	20230922	211800	269928495	4065	4065	4065	4065	0
6	20230922	211700	269928495	4065	4065	4065	4065	0
7	20230922	211600	269928495	4065	4065	4065	4065	0
8	20230922	211500	269928495	4065	4065	4065	4065	0
9	20230922	211400	269928495	4065	4065	4065	4065	0
10	20230922	211300	269928495	4065	4065	4065	4065	0
11	20230922	211200	269928495	4065	4065	4065	4065	0
12	20230922	211100	269928495	4065	4065	4065	4065	0
13	20230922	211000	269928495	4065	4065	4065	4065	0
14	20230922	210900	269928495	4065	4065	4065	4065	0
15	20230922	210800	269928495	4065	4065	4065	4065	0
16	20230922	210700	269928495	4065	4065	4065	4065	0
17	20230922	210600	269928495	4065	4065	4065	4065	0
18	20230922	210500	269928495	4065	4065	4065	4065	0
19	20230922	210400	269928495	4065	4065	4065	4065	0
20	20230922	210300	269928495	4065	4065	4065	4065	0
21	20230922	210200	269928495	4065	4065	4065	4065	0
22	20230922	210100	269928495	4065	4065	4065	4065	0
23	20230922	210000	269928495	4065	4065	4065	4065	0
24	20230922	205900	269928495	4065	4065	4065	4065	0
25	20230922	205800	269928495	4065	4065	4065	4065	0
26	20230922	205700	269928495	4065	4065	4065	4065	0
27	20230922	205600	269928495	4065	4065	4065	4065	0
28	20230922	205500	269928495	4065	4065	4065	4065	0
29	20230922	205400	269928495	4065	4065	4065	4065	0
30	20230922	205300	269928495	4065	4065	4065	4065	0
31	20230922	205200	269928495	4065	4065	4065	4065	0
32	20230922	205100	269928495	4065	4065	4065	4065	2960
33	20230922	205000	269928495	4065	4065	4065	4065	0
34	20230922	204900	269928495	4065	4065	4065	4065	0
35	20230922	204800	269928495	4065	4065	4065	4065	0
36	20230922	204700	269928495	4065	4065	4065	4065	0
37	20230922	204600	269928495	4065	4065	4065	4065	0
38	20230922	204500	269928495	4065	4065	4065	4065	0
39	20230922	204400	269928495	4065	4065	4065	4065	0
40	20230922	204300	269928495	4065	4065	4065	4065	0
41	20230922	204200	269928495	4065	4065	4065	4065	0
42	20230922	204100	269928495	4065	4065	4065	4065	0
43	20230922	204000	269928495	4065	4065	4065	4065	0
44	20230922	203900	269928495	4065	4065	4065	4065	0
45	20230922	203800	269928495	4065	4065	4065	4065	0
46	20230922	203700	269928495	4065	4065	4065	4065	0
47	20230922	203600	269928495	4065	4065	4065	4065	0
48	20230922	203500	269928495	4065	4065	4065	4065	0
49	20230922	203400	269928495	4065	4065	4065	4065	0
50	20230922	203300	269928495	4065	4065	4065	4065	0
51	20230922	203200	269928495	4065	4065	4065	4065	0
52	20230922	203100	269928495	4065	4065	4065	4065	0
53	20230922	203000	269928495	4065	4065	4065	4065	0
54	20230922	202900	269928495	4065	4065	4065	4065	0
55	20230922	202800	269928495	4065	4065	4065	4065	0
56	20230922	202700	269928495	4065	4065	4065	4065	0
57	20230922	202600	269928495	4065	4065	4065	4065	0
58	20230922	202500	269928495	4065	4065	4065	4065	0
59	20230922	202400	269928495	4065	4065	4065	4065	0
60	20230922	202300	269928495	4065	4065	4065	4065	0
61	20230922	202200	269928495	4065	4065	4065	4065	0
62	20230922	202100	269928495	4065	4065	4065	4065	2960
63	20230922	202000	269928495	4065	4065	4065	4065	0
64	20230922	201900	269928495	4065	4065	4065	4065	0
65	20230922	201800	269928495	4065	4065	4065	4065	0
66	20230922	201700	269928495	4065	4065	4065	4065	0
67	20230922	201600	269928495	4065	4065	4065	4065	0
68	20230922	201500	269928495	4065	4065	4065	4065	0
69	20230922	201400	269928495	4065	4065	4065	4065	0
70	20230922	201300	269928495	4065	4065	4065	4065	0
71	20230922	201200	269928495	4065	4065	4065	4065	0
72	20230922	201100	269928495	4065	4065	4065	4065	0
73	20230922	201000	269928495	4065	4065	4065	4065	0
74	20230922	200900	269928495	4065	4065	4065	4065	0
75	20230922	200800	269928495	4065	4065	4065	4065	0
76	20230922	200700	269928495	4065	4065	4065	4065	0
77	20230922	200600	269928495	4065	4065	4065	4065	0
78	20230922	200500	269928495	4065	4065	4065	4065	0
79	20230922	200400	269928495	4065	4065	4065	4065	0
80	20230922	200300	269928495	4065	4065	4065	4065	0
81	20230922	200200	269928495	4065	4065	4065	4065	0
82	20230922	200100	269928495	4065	4065	4065	4065	0
83	20230922	200000	269928495	4065	4065	4065	4065	0
84	20230922	195900	269928495	4065	4065	4065	4065	0
85	20230922	195800	269928495	4065	4065	4065	4065	0
86	20230922	195700	269928495	4065	4065	4065	4065	0
87	20230922	195600	269928495	4065	4065	4065	4065	0
88	20230922	195500	269928495	4065	4065	4065	4065	0
89	20230922	195400	269928495	4065	4065	4065	4065	0
90	20230922	195300	269928495	4065	4065	4065	4065	0
91	20230922	195200	269928495	4065	4065	4065	4065	0
92	20230922	195100	269928495	4065	4065	4065	4065	2960
93	20230922	195000	269928495	4065	4065	4065	4065	0
94	20230922	194900	269928495	4065	4065	4065	4065	0
95	20230922	194800	269928495	4065	4065	4065	4065	0
96	20230922	194700	269928495	4065	4065	4065	4065	0
97	20230922	194600	269928495	4065	4065	4065	4065	0
98	20230922	194500	269928495	4065	4065	4065	4065	0
99	20230922	194400	269928495	4065	4065	4065	4065	0
100	20230922	194300	269928495	4065	4065	4065	4065	0
101	20230922	194200	269928495	4065	4065	4065	4065	0
102	20230922	194100	269928495	4065	4065	4065	4065	0
103	20230922	194000	269928495	4065	4065	4065	4065	0
104	20230922	193900	269928495	4065	4065	4065	4065	0
105	20230922	193800	269928495	4065	4065	4065	4065	0
106	20230922	193700	269928495	4065	4065	4065	4065	0
107	20230922	193600	269928495	4065	4065	4065	4065	0
108	20230922	193500	269928495	4065	4065	4065	4065	0
109	20230922	193400	269928495	4065	4065	4065	4065	0
110	20230922	193300	269928495	4065	4065	4065	4065	0
111	20230922	193200	269928495	4065	4065	4065	4065	0
112	20230922	193100	269928495	4065	4065	4065	4065	0
113	20230922	193000	269928495	4065	4065	4065	4065	0
114	20230922	192900	269928495	4065	4065	4065	4065	0
115	20230922	192800	269928495	4065	4065	4065	4065	0
116	20230922	192700	269928495	4065	4065	4065	4065	0
117	20230922	192600	269928495	4065	4065	4065	4065	0
118	20230922	192500	269928495	4065	4065	4065	4065	0
119	20230922	192400	269928495	4065	4065	4065	4065	0
120	20230922	192300	269928495	4065	4065	4065	4065	0
121	20230922	192200	269928495	4065	4065	4065	4065	0
122	20230922	192100	269928495	4065	4065	4065	4065	2960
123	20230922	192000	269928495	4065	4065	4065	4065	0
124	20230922	191900	269928495	4065	4065	4065	4065	0
125	20230922	191800	269928495	4065	4065	4065	4065	0
126	20230922	191700	269928495	4065	4065	4065	4065	0
127	20230922	191600	269928495	4065	4065	4065	4065	0
128	20230922	191500	269928495	4065	4065	4065	4065	0
129	20230922	191400	269928495	4065	4065	4065	4065	0
130	20230922	191300	269928495	4065	4065	4065	4065	0
131	20230922	191200	269928495	4065	4065	4065	4065	0
132	20230922	191100	269928495	4065	4065	4065	4065	0
133	20230922	191000	269928495	4065	4065	4065	4065	0
134	20230922	190900	269928495	4065	4065	4065	4065	0
135	20230922	190800	269928495	4065	4065	4065	4065	0
136	20230922	190700	269928495	4065	4065	4065	4065	0
137	20230922	190600	269928495	4065	4065	4065	4065	0
138	20230922	190500	269928495	4065	4065	4065	4065	0
139	20230922	190400	269928495	4065	4065	4065	4065	0
140	20230922	190300	269928495	4065	4065	4065	4065	0
141	20230922	190200	269928495	4065	4065	4065	4065	0
142	20230922	190100	269928495	4065	4065	4065	4065	0
143	20230922	190000	269928495	4065	4065	4065	4065	0
144	20230922	185900	269928495	4065	4065	4065	4065	0
145	20230922	185800	269928495	4065	4065	4065	4065	0
146	20230922	185700	269928495	4065	4065	4065	4065	0
147	20230922	185600	269928495	4065	4065	4065	4065	0
148	20230922	185500	269928495	4065	4065	4065	4065	0
149	20230922	185400	269928495	4065	4065	4065	4065	0
150	20230922	185300	269928495	4065	4065	4065	4065	0
151	20230922	185200	269928495	4065	4065	4065	4065	0
152	20230922	185100	269928495	4065	4065	4065	4065	2960
153	20230922	185000	269928495	4065	4065	4065	4065	0
154	20230922	184900	269928495	4065	4065	4065	4065	0
155	20230922	184800	269928495	4065	4065	4065	4065	0
156	20230922	184700	269928495	4065	4065	4065	4065	0
157	20230922	184600	269928495	4065	4065	4065	4065	0
158	20230922	184500	269928495	4065	4065	4065	4065	0
159	20230922	184400	269928495	4065	4065	4065	4065	0
160	20230922	184300	269928495	4065	4065	4065	4065	0
161	20230922	184200	269928495	4065	4065	4065	4065	0
162	20230922	184100	269928495	4065	4065	4065	4065	0
163	20230922	184000	269928495	4065	4065	4065	4065	0
164	20230922	183900	269928495	4065	4065	4065	4065	0
165	20230922	183800	269928495	4065	4065	4065	4065	0
166	20230922	183700	269928495	4065	4065	4065	4065	0
167	20230922	183600	269928495	4065	4065	4065	4065	0
168	20230922	183500	269928495	4065	4065	4065	4065	0
169	20230922	183400	269928495	4065	4065	4065	4065	0
170	20230922	183300	269928495	4065	4065	4065	4065	0
171	20230922	183200	269928495	4065	4065	4065	4065	0
172	20230922	183100	269928495	4065	4065	4065	4065	0
173	20230922	183000	269928495	4065	4065	4065	4065	0
174	20230922	182900	269928495	4065	4065	4065	4065	0
175	20230922	182800	269928495	4065	4065	4065	4065	0
176	20230922	182700	269928495	4065	4065	4065	4065	0
177	20230922	182600	269928495	4065	4065	4065	4065	0
178	20230922	182500	269928495	4065	4065	4065	4065	0
179	20230922	182400	269928495	4065	4065	4065	4065	0
180	20230922	182300	269928495	4065	4065	4065	4065	0
181	20230922	182200	269928495	4065	4065	4065	4065	0
182	20230922	182100	269928495	4065	4065	4065	4065	2960
183	20230922	182000	269928495	4065	4065	4065	4065	0
184	20230922	181900	269928495	4065	4065	4065	4065	0
185	20230922	181800	269928495	4065	4065	4065	4065	0
186	20230922	181700	269928495	4065	4065	4065	4065	0
187	20230922	181600	269928495	4065	4065	4065	4065	0
188	20230922	181500	269928495	4065	4065	4065	4065	0
189	20230922	181400	269928495	4065	4065	4065	4065	0
190	20230922	181300	269928495	4065	4065	4065	4065	0
191	20230922	181200	269928495	4065	4065	4065	4065	0
192	20230922	181100	269928495	4065	4065	4065	4065	0
193	20230922	181000	269928495	4065	4065	4065	4065	0
194	20230922	180900	269928495	4065	4065	4065	4065	0
195	20230922	180800	269928495	4065	4065	4065	4065	0
196	20230922	180700	269928495	4065	4065	4065	4065	0
197	20230922	180600	269928495	4065	4065	4065	4065	0
198	20230922	180500	269928495	4065	4065	4065	4065	0
199	20230922	180400	269928495	4065	4065	4065	4065	0
200	20230922	180300	269928495	4065	4065	4065	4065	0
201	20230922	180200	269928495	4065	4065	4065	4065	0
202	20230922	180100	269928495	4065	4065	4065	4065	0
203	20230922	180000	269928495	4065	4065	4065	4065	0
204	20230922	175900	269928495	4065	4065	4065	4065	0
205	20230922	175800	269928495	4065	4065	4065	4065	0
206	20230922	175700	269928495	4065	4065	4065	4065	0
207	20230922	175600	269928495	4065	4065	4065	4065	0
208	20230922	175500	269928495	4065	4065	4065	4065	0
209	20230922	175400	269928495	4065	4065	4065	4065	0
210	20230922	175300	269928495	4065	4065	4065	4065	0
211	20230922	175200	269928495	4065	4065	4065	4065	0
212	20230922	175100	269928495	4065	4065	4065	4065	2960
213	20230922	175000	269928495	4065	4065	4065	4065	0
214	20230922	174900	269928495	4065	4065	4065	4065	0
215	20230922	174800	269928495	4065	4065	4065	4065	0
216	20230922	174700	269928495	4065	4065	4065	4065	0
217	20230922	174600	269928495	4065	4065	4065	4065	0
218	20230922	174500	269928495	4065	4065	4065	4065	0
219	20230922	174400	269928495	4065	4065	4065	4065	0
220	20230922	174300	269928495	4065	4065	4065	4065	0
221	20230922	174200	269928495	4065	4065	4065	4065	0
222	20230922	174100	269928495	4065	4065	4065	4065	0
223	20230922	174000	269928495	4065	4065	4065	4065	0
224	20230922	173900	269928495	4065	4065	4065	4065	0
225	20230922	173800	269928495	4065	4065	4065	4065	0
226	20230922	173700	269928495	4065	4065	4065	4065	0
227	20230922	173600	269928495	4065	4065	4065	4065	0
228	20230922	173500	269928495	4065	4065	4065	4065	0
229	20230922	173400	269928495	4065	4065	4065	4065	0
230	20230922	173300	269928495	4065	4065	4065	4065	0
231	20230922	173200	269928495	4065	4065	4065	4065	0
232	20230922	173100	269928495	4065	4065	4065	4065	0
233	20230922	173000	269928495	4065	4065	4065	4065	0
234	20230922	172900	269928495	4065	4065	4065	4065	0
235	20230922	172800	269928495	4065	4065	4065	4065	0
236	20230922	172700	269928495	4065	4065	4065	4065	0
237	20230922	172600	269928495	4065	4065	4065	4065	0
238	20230922	172500	269928495	4065	4065	4065	4065	0
239	20230922	172400	269928495	4065	4065	4065	4065	0
240	20230922	172300	269928495	4065	4065	4065	4065	0
241	20230922	172200	269928495	4065	4065	4065	4065	0
242	20230922	172100	269928495	4065	4065	4065	4065	2960
243	20230922	172000	269928495	4065	4065	4065	4065	0
244	20230922	171900	269928495	4065	4065	4065	4065	0
245	20230922	171800	269928495	4065	4065	4065	4065	0
246	20230922	171700	269928495	4065	4065	4065	4065	0
247	20230922	171600	269928495	4065	4065	4065	4065	0
248	20230922	171500	269928495	4065	4065	4065	4065	0
249	20230922	171400	269928495	4065	4065	4065	4065	0
250	20230922	171300	269928495	4065	4065	4065	4065	0
251	20230922	171200	269928495	4065	4065	4065	4065	0
252	20230922	171100	269928495	4065	4065	4065	4065	0
253	20230922	171000	269928495	4065	4065	4065	4065	0
254	20230922	170900	269928495	4065	4065	4065	4065	0
255	20230922	170800	269928495	4065	4065	4065	4065	0
256	20230922	170700	269928495	4065	4065	4065	4065	0
257	20230922	170600	269928495	4065	4065	4065	4065	0
258	20230922	170500	269928495	4065	4065	4065	4065	0
259	20230922	170400	269928495	4065	4065	4065	4065	0
260	20230922	170300	269928495	4065	4065	4065	4065	0
261	20230922	170200	269928495	4065	4065	4065	4065	0
262	20230922	170100	269928495	4065	4065	4065	4065	0
263	20230922	170000	269928495	4065	4065	4065	4065	0
264	20230922	165900	269928495	4065	4065	4065	4065	0
265	20230922	165800	269928495	4065	4065	4065	4065	0
266	20230922	165700	269928495	4065	4065	4065	4065	0
267	20230922	165600	269928495	4065	4065	4065	4065	0
268	20230922	165500	269928495	4065	4065	4065	4065	0
269	20230922	165400	269928495	4065	4065	4065	4065	0
270	20230922	165300	269928495	4065	4065	4065	4065	0
271	20230922	165200	269928495	4065	4065	4065	4065	0
272	20230922	165100	269928495	4065	4065	4065	4065	2960
273	20230922	165000	269928495	4065	4065	4065	4065	0
274	20230922	164900	269928495	4065	4065	4065	4065	0
275	20230922	164800	269928495	4065	4065	4065	4065	0
276	20230922	164700	269928495	4065	4065	4065	4065	0
277	20230922	164600	269928495	4065	4065	4065	4065	0
278	20230922	164500	269928495	4065	4065	4065	4065	0
279	20230922	164400	269928495	4065	4065	4065	4065	0
280	20230922	164300	269928495	4065	4065	4065	4065	0
281	20230922	164200	269928495	4065	4065	4065	4065	0
282	20230922	164100	269928495	4065	4065	4065	4065	0
283	20230922	164000	269928495	4065	4065	4065	4065	0
284	20230922	163900	269928495	4065	4065	4065	4065	0
285	20230922	163800	269928495	4065	4065	4065	4065	0
286	20230922	163700	269928495	4065	4065	4065	4065	0
287	20230922	163600	269928495	4065	4065	4065	4065	0
288	20230922	163500	269928495	4065	4065	4065	4065	0
289	20230922	163400	269928495	4065	4065	4065	4065	0
290	20230922	163300	269928495	4065	4065	4065	4065	0
291	20230922	163200	269928495	4065	4065	4065	4065	0
292	20230922	163100	269928495	4065	4065	4065	4065	0
293	20230922	163000	269928495	4065	4065	4065	4065	0
294	20230922	162900	269928495	4065	4065	4065	4065	0
295	20230922	162800	269928495	4065	4065	4065	4065	0
296	20230922	162700	269928495	4065	4065	4065	4065	0
297	20230922	162600	269928495	4065	4065	4065	4065	0
298	20230922	162500	269928495	4065	4065	4065	4065	0
299	20230922	162400	269928495	4065	4065	4065	4065	0
300	20230922	162300	269928495	4065	4065	4065	4065	0
301	20230922	162200	269928495	4065	4065	4065	4065	0
302	20230922	162100	269928495	4065	4065	4065	4065	2960
303	20230922	162000	269928495	4065	4065	4065	4065	0
304	20230922	161900	269928495	4065	4065	4065	4065	0
305	20230922	161800	269928495	4065	4065	4065	4065	0
306	20230922	161700	269928495	4065	4065	4065	4065	0
307	20230922	161600	269928495	4065	4065	4065	4065	0
308	20230922	161500	269928495	4065	4065	4065	4065	0
309	20230922	161400	269928495	4065	4065	4065	4065	0
310	20230922	161300	269928495	4065	4065	4065	4065	0
311	20230922	161200	269928495	4065	4065	4065	4065	0
312	20230922	161100	269928495	4065	4065	4065	4065	0
313	20230922	161000	269928495	4065	4065	4065	4065	0
314	20230922	160900	269928495	4065	4065	4065	4065	0
315	20230922	160800	269928495	4065	4065	4065	4065	0
316	20230922	160700	269928495	4065	4065	4065	4065	0
317	20230922	160600	269928495	4065	4065	4065	4065	0
318	20230922	160500	269928495	4065	4065	4065	4065	0
319	20230922	160400	269928495	4065	4065	4065	4065	0
320	20230922	160300	269928495	4065	4065	4065	4065	0
321	20230922	160200	269928495	4065	4065	4065	4065	0
322	20230922	160100	269928495	4065	4065	4065	4065	0
323	20230922	160000	269928495	4065	4065	4065	4065	0
324	20230922	155900	269928495	4065	4065	4065	4065	0
325	20230922	155800	269928495	4065	4065	4065	4065	0
326	20230922	155700	269928495	4065	4065	4065	4065	0
327	20230922	155600	269928495	4065	4065	4065	4065	0
328	20230922	155500	269928495	4065	4065	4065	4065	0
329	20230922	155400	269928495	4065	4065	4065	4065	0
330	20230922	155300	269928495	4065	4065	4065	4065	0
331	20230922	155200	269928495	4065	4065	4065	4065	0
332	20230922	155100	269928495	4065	4065	4065	4065	2960
333	20230922	155000	269928495	4065	4065	4065	4065	0
334	20230922	154900	269928495	4065	4065	4065	4065	0
335	20230922	154800	269928495	4065	4065	4065	4065	0
336	20230922	154700	269928495	4065	4065	4065	4065	0
337	20230922	154600	269928495	4065	4065	4065	4065	0
338	20230922	154500	269928495	4065	4065	4065	4065	0
339	20230922	154400	269928495	4065	4065	4065	4065	0
340	20230922	154300	269928495	4065	4065	4065	4065	0
341	20230922	154200	269928495	4065	4065	4065	4065	0
342	20230922	154100	269928495	4065	4065	4065	4065	0
343	20230922	154000	269928495	4065	4065	4065	4065	0
344	20230922	153900	269928495	4065	4065	4065	4065	0
345	20230922	153800	269928495	4065	4065	4065	4065	0
346	20230922	153700	269928495	4065	4065	4065	4065	0
347	20230922	153600	269928495	4065	4065	4065	4065	0
348	20230922	153500	269928495	4065	4065	4065	4065	0
349	20230922	153400	269928495	4065	4065	4065	4065	0
350	20230922	153300	269928495	4065	4065	4065	4065	0
351	20230922	153200	269928495	4065	4065	4065	4065	0
352	20230922	153100	269928495	4065	4065	4065	4065	0
353	20230922	153000	269928495	4065	4065	4065	4065	2960
354	20230922	152900	257896095	4055	4055	4055	4055	0
355	20230922	152800	257896095	4055	4055	4055	4055	0
356	20230922	152700	257896095	4055	4055	4055	4055	0
357	20230922	152600	257896095	4055	4055	4055	4055	0
358	20230922	152500	257896095	4055	4055	4055	4055	0
359	20230922	152400	257896095	4055	4055	4055	4055	0
360	20230922	152300	257896095	4055	4055	4055	4055	0
361	20230922	152200	257896095	4055	4055	4055	4055	0
362	20230922	152100	257896095	4055	4055	4055	4055	0
363	20230922	152000	257896095	4055	4055	4055	4055	0
364	20230922	151900	257896095	4055	4055	4055	4055	75
365	20230922	151800	257591970	4055	4055	4055	4055	6
366	20230922	151700	257567640	4055	4055	4055	4055	0
367	20230922	151600	257567640	4055	4055	4055	4055	22
368	20230922	151500	257478430	4060	4055	4060	4055	500
369	20230922	151400	255450685	4060	4060	4060	4060	0
370	20230922	151300	255450685	4060	4060	4060	4060	0
371	20230922	151200	255450685	4060	4060	4060	4060	0
372	20230922	151100	255450685	4060	4060	4060	4060	1500
373	20230922	151000	249360685	4065	4065	4065	4065	0
374	20230922	150900	249360685	4065	4050	4065	4050	1947
375	20230922	150800	241471795	4050	4040	4050	4035	5065
376	20230922	150700	221009195	4040	4040	4040	4040	0
377	20230922	150600	221009195	4040	4045	4045	4040	675
378	20230922	150500	218282155	4050	4050	4050	4050	210
379	20230922	150400	217431655	4055	4055	4055	4055	360
380	20230922	150300	215971855	4040	4040	4040	4040	0
381	20230922	150200	215971855	4040	4040	4040	4040	1000
382	20230922	150100	211931855	4060	4060	4060	4060	0
383	20230922	150000	211931855	4060	4060	4060	4060	500
384	20230922	145900	209901855	4060	4055	4060	4055	507
385	20230922	145800	207845935	4060	4060	4060	4060	30
386	20230922	145700	207724135	4060	4065	4065	4060	120
387	20230922	145600	207236735	4065	4065	4065	4065	0
388	20230922	145500	207236735	4065	4065	4065	4065	0
389	20230922	145400	207236735	4065	4065	4065	4065	0
390	20230922	145300	207236735	4065	4065	4065	4065	0
391	20230922	145200	207236735	4065	4060	4065	4060	10
392	20230922	145100	207196110	4060	4060	4060	4060	1960
393	20230922	145000	199238510	4055	4055	4055	4055	300
394	20230922	144900	198022010	4050	4050	4050	4050	0
395	20230922	144800	198022010	4050	4050	4050	4050	0
396	20230922	144700	198022010	4050	4050	4050	4050	0
397	20230922	144600	198022010	4050	4050	4050	4050	2
398	20230922	144500	198013910	4060	4055	4060	4055	10
399	20230922	144400	197973335	4055	4035	4055	4035	508
400	20230922	144300	195913555	4035	4035	4035	4035	0
401	20230922	144200	195913555	4035	4035	4035	4035	1
402	20230922	144100	195909520	4055	4055	4055	4055	0
403	20230922	144000	195909520	4055	4055	4055	4055	0
404	20230922	143900	195909520	4055	4055	4055	4055	0
405	20230922	143800	195909520	4055	4050	4055	4050	7
406	20230922	143700	195881150	4050	4050	4050	4050	190
407	20230922	143600	195111650	4050	4050	4050	4050	0
408	20230922	143500	195111650	4050	4050	4050	4050	0
409	20230922	143400	195111650	4050	4050	4050	4050	0
410	20230922	143300	195111650	4050	4050	4050	4050	0
411	20230922	143200	195111650	4050	4050	4050	4050	500
412	20230922	143100	193086650	4050	4050	4050	4050	2
413	20230922	143000	193078550	4025	4025	4025	4025	40
414	20230922	142900	192917550	4050	4050	4050	4050	0
415	20230922	142800	192917550	4050	4050	4050	4050	0
416	20230922	142700	192917550	4050	4050	4050	4050	0
417	20230922	142600	192917550	4050	4050	4050	4050	0
418	20230922	142500	192917550	4050	4050	4050	4050	10
419	20230922	142400	192877050	4025	4030	4030	4025	2000
420	20230922	142300	184825800	4025	4025	4025	4025	0
421	20230922	142200	184825800	4025	4030	4030	4025	1225
422	20230922	142100	179893245	4050	4050	4050	4050	0
423	20230922	142000	179893245	4050	4050	4050	4050	1
424	20230922	141900	179889195	4030	4030	4030	4030	0
425	20230922	141800	179889195	4030	4025	4030	4025	467
426	20230922	141700	178008600	4025	4025	4025	4025	0
427	20230922	141600	178008600	4025	4025	4025	4025	0
428	20230922	141500	178008600	4025	4025	4025	4025	0
429	20230922	141400	178008600	4025	4025	4025	4025	0
430	20230922	141300	178008600	4025	4025	4025	4025	0
431	20230922	141200	178008600	4025	4025	4025	4025	0
432	20230922	141100	178008600	4025	4025	4025	4025	0
433	20230922	141000	178008600	4025	4025	4025	4025	0
434	20230922	140900	178008600	4025	4025	4025	4025	0
435	20230922	140800	178008600	4025	4025	4025	4025	0
436	20230922	140700	178008600	4025	4025	4025	4025	0
437	20230922	140600	178008600	4025	4025	4025	4025	0
438	20230922	140500	178008600	4025	4025	4025	4025	0
439	20230922	140400	178008600	4025	4025	4025	4025	0
440	20230922	140300	178008600	4025	4025	4025	4025	0
441	20230922	140200	178008600	4025	4025	4025	4025	0
442	20230922	140100	178008600	4025	4025	4025	4025	0
443	20230922	140000	178008600	4025	4025	4025	4025	0
444	20230922	135900	178008600	4025	4025	4025	4025	0
445	20230922	135800	178008600	4025	4025	4025	4025	0
446	20230922	135700	178008600	4025	4025	4025	4025	0
447	20230922	135600	178008600	4025	4025	4025	4025	17
448	20230922	135500	177940175	4025	4025	4025	4025	0
449	20230922	135400	177940175	4025	4025	4025	4025	0
450	20230922	135300	177940175	4025	4025	4025	4025	0
451	20230922	135200	177940175	4025	4025	4025	4025	0
452	20230922	135100	177940175	4025	4025	4025	4025	0
453	20230922	135000	177940175	4025	4025	4025	4025	4
454	20230922	134900	177924075	4010	4010	4010	4010	0
455	20230922	134800	177924075	4010	4010	4010	4010	1
456	20230922	134700	177920065	4020	4020	4020	4020	0
457	20230922	134600	177920065	4020	4020	4020	4020	0
458	20230922	134500	177920065	4020	4020	4020	4020	675
459	20230922	134400	175206565	4025	4025	4025	4025	315
460	20230922	134300	173938690	4020	4020	4020	4020	34
461	20230922	134200	173802010	4025	4025	4025	4025	0
462	20230922	134100	173802010	4025	4025	4025	4025	0
463	20230922	134000	173802010	4025	4025	4025	4025	0
464	20230922	133900	173802010	4025	4025	4025	4025	1
465	20230922	133800	173797985	4020	4020	4020	4020	4
466	20230922	133700	173781905	4020	4020	4020	4020	56
467	20230922	133600	173556785	4020	4020	4020	4020	54
468	20230922	133500	173339705	4020	4020	4020	4020	1489
469	20230922	133400	167353925	4020	4020	4020	4020	0
470	20230922	133300	167353925	4020	4015	4020	4015	8
471	20230922	133200	167321780	4010	4010	4010	4010	1
472	20230922	133100	167317770	4010	4010	4010	4010	0
473	20230922	133000	167317770	4010	4010	4010	4010	0
474	20230922	132900	167317770	4010	4010	4010	4010	20
475	20230922	132800	167237570	4010	4010	4010	4010	48
476	20230922	132700	167045090	4010	4010	4010	4010	0
477	20230922	132600	167045090	4010	4010	4010	4010	0
478	20230922	132500	167045090	4010	4010	4010	4010	325
479	20230922	132400	165741840	4010	4010	4010	4010	0
480	20230922	132300	165741840	4010	4010	4010	4010	0
481	20230922	132200	165741840	4010	4010	4010	4010	2
482	20230922	132100	165733820	4010	4010	4010	4010	2
483	20230922	132000	165725800	4015	4020	4020	4010	67
484	20230922	131900	165456490	4020	4020	4020	4020	3
485	20230922	131800	165444430	4020	4020	4020	4020	99
486	20230922	131700	165046450	4020	4020	4020	4020	0
487	20230922	131600	165046450	4020	4020	4020	4020	0
488	20230922	131500	165046450	4020	4020	4020	4020	0
489	20230922	131400	165046450	4020	4020	4020	4020	0
490	20230922	131300	165046450	4020	4020	4020	4020	0
491	20230922	131200	165046450	4020	4020	4020	4020	0
492	20230922	131100	165046450	4020	4020	4020	4020	0
493	20230922	131000	165046450	4020	4020	4020	4020	0
494	20230922	130900	165046450	4020	4020	4020	4020	0
495	20230922	130800	165046450	4020	4020	4020	4020	0
496	20230922	130700	165046450	4020	4020	4020	4020	0
497	20230922	130600	165046450	4020	4020	4020	4020	0
498	20230922	130500	165046450	4020	4020	4020	4020	0
499	20230922	130400	165046450	4020	4020	4020	4020	0
500	20230922	130300	165046450	4020	4020	4020	4020	142
501	20230922	130200	164475610	4025	4025	4025	4025	135
502	20230922	130100	163932235	4025	4025	4025	4025	0
503	20230922	130000	163932235	4025	4025	4025	4025	0
504	20230922	125900	163932235	4025	4025	4025	4025	0
505	20230922	125800	163932235	4025	4025	4025	4025	3
506	20230922	125700	163920160	4025	4025	4025	4025	30
507	20230922	125600	163799410	4025	4025	4025	4020	50
508	20230922	125500	163598270	4020	4025	4025	4020	770
509	20230922	125400	160501870	4025	4025	4025	4025	0
510	20230922	125300	160501870	4025	4025	4025	4025	0
511	20230922	125200	160501870	4025	4025	4025	4025	0
512	20230922	125100	160501870	4025	4025	4025	4025	0
513	20230922	125000	160501870	4025	4025	4025	4025	0
514	20230922	124900	160501870	4025	4025	4025	4025	0
515	20230922	124800	160501870	4025	4020	4025	4020	2
516	20230922	124700	160493825	4030	4020	4030	4020	4
517	20230922	124600	160477725	4020	4030	4030	4020	29
518	20230922	124500	160360865	4020	4020	4020	4020	0
519	20230922	124400	160360865	4020	4020	4020	4020	24
520	20230922	124300	160264385	4025	4025	4025	4025	0
521	20230922	124200	160264385	4025	4025	4025	4025	0
522	20230922	124100	160264385	4025	4025	4025	4025	0
523	20230922	124000	160264385	4025	4025	4025	4025	0
524	20230922	123900	160264385	4025	4025	4025	4025	0
525	20230922	123800	160264385	4025	4025	4025	4025	0
526	20230922	123700	160264385	4025	4020	4025	4020	23
527	20230922	123600	160171870	4025	4020	4025	4020	22
528	20230922	123500	160083375	4020	4025	4025	4020	300
529	20230922	123400	158877020	4030	4030	4030	4030	0
530	20230922	123300	158877020	4030	4030	4030	4030	0
531	20230922	123200	158877020	4030	4030	4030	4030	0
532	20230922	123100	158877020	4030	4030	4030	4030	37
533	20230922	123000	158727910	4025	4025	4025	4025	0
534	20230922	122900	158727910	4025	4025	4025	4025	0
535	20230922	122800	158727910	4025	4025	4025	4025	0
536	20230922	122700	158727910	4025	4025	4025	4025	0
537	20230922	122600	158727910	4025	4025	4025	4025	0
538	20230922	122500	158727910	4025	4025	4025	4025	0
539	20230922	122400	158727910	4025	4025	4025	4025	16
540	20230922	122300	158663510	4025	4025	4025	4025	0
541	20230922	122200	158663510	4025	4025	4025	4025	5984
542	20230922	122100	134577910	4045	4045	4045	4045	0
543	20230922	122000	134577910	4045	4045	4045	4045	0
544	20230922	121900	134577910	4045	4045	4045	4045	0
545	20230922	121800	134577910	4045	4045	4045	4045	0
546	20230922	121700	134577910	4045	4045	4045	4045	0
547	20230922	121600	134577910	4045	4040	4045	4040	13
548	20230922	121500	134525375	4030	4025	4030	4025	620
549	20230922	121400	132027970	4025	4030	4030	4025	116
550	20230922	121300	131560525	4030	4030	4030	4030	0
551	20230922	121200	131560525	4030	4030	4030	4030	0
552	20230922	121100	131560525	4030	4030	4030	4030	0
553	20230922	121000	131560525	4030	4030	4030	4030	0
554	20230922	120900	131560525	4030	4030	4030	4030	0
555	20230922	120800	131560525	4030	4030	4030	4030	0
556	20230922	120700	131560525	4030	4030	4030	4030	0
557	20230922	120600	131560525	4030	4030	4030	4030	0
558	20230922	120500	131560525	4030	4030	4030	4030	6
559	20230922	120400	131536345	4025	4025	4025	4025	2
560	20230922	120300	131528295	4025	4025	4025	4025	12
561	20230922	120200	131479995	4025	4025	4025	4025	47
562	20230922	120100	131290820	4025	4020	4025	4020	291
563	20230922	120000	130119550	4005	4005	4005	4005	34
564	20230922	115900	129983380	4025	4025	4025	4025	0
565	20230922	115800	129983380	4025	4025	4025	4025	0
566	20230922	115700	129983380	4025	4025	4025	4025	0
567	20230922	115600	129983380	4025	4025	4025	4025	0
568	20230922	115500	129983380	4025	4025	4025	4025	0
569	20230922	115400	129983380	4025	4025	4025	4025	0
570	20230922	115300	129983380	4025	4025	4025	4025	6
571	20230922	115200	129959230	4005	4005	4005	4005	0
572	20230922	115100	129959230	4005	4025	4025	4005	2
573	20230922	115000	129951200	4025	4025	4025	4025	0
574	20230922	114900	129951200	4025	4025	4025	4025	717
575	20230922	114800	127065275	4025	4025	4025	4025	83
576	20230922	114700	126731200	4005	4005	4005	4005	0
577	20230922	114600	126731200	4005	4005	4005	4005	0
578	20230922	114500	126731200	4005	4005	4005	4005	0
579	20230922	114400	126731200	4005	4020	4020	4005	514
580	20230922	114300	124670155	4020	4020	4020	4020	0
581	20230922	114200	124670155	4020	4020	4020	4020	0
582	20230922	114100	124670155	4020	4020	4020	4020	0
583	20230922	114000	124670155	4020	4020	4020	4020	1
584	20230922	113900	124666135	4025	4025	4025	4025	3
585	20230922	113800	124654060	4020	4020	4020	4020	0
586	20230922	113700	124654060	4020	4020	4020	4020	0
587	20230922	113600	124654060	4020	4020	4020	4020	37
588	20230922	113500	124505320	4020	4020	4020	4020	36
589	20230922	113400	124360600	4020	4025	4025	4020	1000
590	20230922	113300	120337900	4030	4030	4030	4030	0
591	20230922	113200	120337900	4030	4030	4030	4030	0
592	20230922	113100	120337900	4030	4030	4030	4030	0
593	20230922	113000	120337900	4030	4030	4030	4030	0
594	20230922	112900	120337900	4030	4030	4030	4030	0
595	20230922	112800	120337900	4030	4030	4030	4030	0
596	20230922	112700	120337900	4030	4030	4030	4030	0
597	20230922	112600	120337900	4030	4030	4030	4030	0
598	20230922	112500	120337900	4030	4030	4030	4030	0
599	20230922	112400	120337900	4030	4030	4030	4030	0
600	20230922	112300	120337900	4030	4030	4030	4030	0
601	20230922	112200	120337900	4030	4030	4030	4030	20
602	20230922	112100	120257300	4040	4040	4040	4040	0
603	20230922	112000	120257300	4040	4040	4040	4040	0
604	20230922	111900	120257300	4040	4040	4040	4040	0
605	20230922	111800	120257300	4040	4040	4040	4040	0
606	20230922	111700	120257300	4040	4040	4040	4040	10
607	20230922	111600	120216900	4020	4030	4030	4020	396
608	20230922	111500	118622510	4040	4040	4040	4040	496
609	20230922	111400	116618670	4030	4030	4030	4030	0
610	20230922	111300	116618670	4030	4030	4030	4030	0
611	20230922	111200	116618670	4030	4030	4030	4030	0
612	20230922	111100	116618670	4030	4030	4030	4030	10
613	20230922	111000	116578370	4030	4030	4030	4030	0
614	20230922	110900	116578370	4030	4030	4030	4030	200
615	20230922	110800	115772370	4030	4030	4030	4030	0
616	20230922	110700	115772370	4030	4030	4030	4030	0
617	20230922	110600	115772370	4030	4030	4030	4030	0
618	20230922	110500	115772370	4030	4030	4030	4030	0
619	20230922	110400	115772370	4030	4030	4030	4030	0
620	20230922	110300	115772370	4030	4030	4030	4030	0
621	20230922	110200	115772370	4030	4030	4030	4030	0
622	20230922	110100	115772370	4030	4030	4030	4030	0
623	20230922	110000	115772370	4030	4030	4030	4030	16
624	20230922	105900	115707890	4040	4040	4040	4040	0
625	20230922	105800	115707890	4040	4040	4040	4040	0
626	20230922	105700	115707890	4040	4040	4040	4040	0
627	20230922	105600	115707890	4040	4040	4040	4040	335
628	20230922	105500	114354490	4045	4045	4045	4045	0
629	20230922	105400	114354490	4045	4045	4045	4045	76
630	20230922	105300	114047070	4040	4040	4040	4040	0
631	20230922	105200	114047070	4040	4040	4040	4040	0
632	20230922	105100	114047070	4040	4040	4040	4040	1192
633	20230922	105000	109231390	4040	4040	4040	4040	0
634	20230922	104900	109231390	4040	4040	4040	4040	0
635	20230922	104800	109231390	4040	4040	4040	4040	0
636	20230922	104700	109231390	4040	4040	4040	4040	10
637	20230922	104600	109190990	4030	4030	4030	4030	0
638	20230922	104500	109190990	4030	4030	4030	4030	0
639	20230922	104400	109190990	4030	4030	4030	4030	0
640	20230922	104300	109190990	4030	4030	4030	4030	5
641	20230922	104200	109170840	4030	4030	4030	4030	0
642	20230922	104100	109170840	4030	4030	4030	4030	0
643	20230922	104000	109170840	4030	4030	4030	4030	0
644	20230922	103900	109170840	4030	4030	4030	4030	0
645	20230922	103800	109170840	4030	4035	4035	4030	2060
646	20230922	103700	100861535	4035	4035	4035	4035	0
647	20230922	103600	100861535	4035	4035	4035	4035	0
648	20230922	103500	100861535	4035	4035	4035	4035	6
649	20230922	103400	100837325	4030	4030	4030	4030	6
650	20230922	103300	100813145	4030	4030	4030	4030	4
651	20230922	103200	100797025	4030	4030	4030	4030	4
652	20230922	103100	100780905	4030	4025	4030	4025	104
653	20230922	103000	100361800	4025	4025	4025	4025	3
654	20230922	102900	100349725	4025	4025	4025	4025	79
655	20230922	102800	100031750	4025	4025	4025	4025	6
656	20230922	102700	100007600	4015	4015	4015	4015	0
657	20230922	102600	100007600	4015	4015	4015	4015	0
658	20230922	102500	100007600	4015	4015	4015	4015	0
659	20230922	102400	100007600	4015	4015	4015	4015	0
660	20230922	102300	100007600	4015	4015	4015	4015	0
661	20230922	102200	100007600	4015	4015	4015	4015	0
662	20230922	102100	100007600	4015	4015	4015	4015	0
663	20230922	102000	100007600	4015	4015	4015	4015	0
664	20230922	101900	100007600	4015	4015	4015	4015	0
665	20230922	101800	100007600	4015	4015	4015	4015	0
666	20230922	101700	100007600	4015	4015	4015	4015	0
667	20230922	101600	100007600	4015	4015	4015	4015	0
668	20230922	101500	100007600	4015	4015	4015	4015	0
669	20230922	101400	100007600	4015	4015	4015	4015	0
670	20230922	101300	100007600	4015	4015	4015	4015	0
671	20230922	101200	100007600	4015	4015	4015	4015	0
672	20230922	101100	100007600	4015	4015	4015	4015	0
673	20230922	101000	100007600	4015	4015	4015	4015	0
674	20230922	100900	100007600	4015	4015	4015	4015	0
675	20230922	100800	100007600	4015	4015	4015	4015	2
676	20230922	100700	99999570	4000	4005	4005	4000	218
677	20230922	100600	99127450	4030	4030	4030	4030	0
678	20230922	100500	99127450	4030	4030	4030	4030	0
679	20230922	100400	99127450	4030	4030	4030	4030	0
680	20230922	100300	99127450	4030	4030	4030	4030	0
681	20230922	100200	99127450	4030	4030	4030	4030	0
682	20230922	100100	99127450	4030	4030	4030	4030	0
683	20230922	100000	99127450	4030	4030	4030	4030	0
684	20230922	095900	99127450	4030	4030	4030	4030	0
685	20230922	095800	99127450	4030	4030	4030	4030	30
686	20230922	095700	99006550	4030	4030	4030	4030	5
687	20230922	095600	98986400	4030	4030	4030	4030	0
688	20230922	095500	98986400	4030	4030	4030	4030	0
689	20230922	095400	98986400	4030	4030	4030	4030	0
690	20230922	095300	98986400	4030	4005	4030	4005	2056
691	20230922	095200	90752070	4000	4000	4000	4000	0
692	20230922	095100	90752070	4000	4000	4000	4000	0
693	20230922	095000	90752070	4000	4000	4000	4000	19
694	20230922	094900	90676070	4000	4000	4000	4000	0
695	20230922	094800	90676070	4000	4000	4000	4000	145
696	20230922	094700	90096070	4005	4005	4005	4005	300
697	20230922	094600	88894570	4005	4005	4005	4005	5
698	20230922	094500	88874545	4005	4005	4005	4005	0
699	20230922	094400	88874545	4005	4005	4005	4005	924
700	20230922	094300	85173925	4030	4030	4030	4030	0
701	20230922	094200	85173925	4030	4030	4030	4030	0
702	20230922	094100	85173925	4030	4030	4030	4030	0
703	20230922	094000	85173925	4030	4030	4030	4030	2
704	20230922	093900	85165865	4030	4030	4030	4030	5
705	20230922	093800	85145715	4015	4015	4015	4015	0
706	20230922	093700	85145715	4015	4015	4015	4015	0
707	20230922	093600	85145715	4015	4015	4015	4015	371
708	20230922	093500	83656150	4015	4015	4015	4015	630
709	20230922	093400	81126700	4005	4045	4045	4005	2236
710	20230922	093300	72154885	4045	4045	4045	4045	500
711	20230922	093200	70132385	4015	4020	4020	4015	599
712	20230922	093100	67724485	4045	4045	4045	4045	2
713	20230922	093000	67716395	4045	4050	4050	4045	1502
714	20230922	092900	61639575	4060	4060	4060	4060	0
715	20230922	092800	61639575	4060	4060	4060	4060	500
716	20230922	092700	59609575	4060	4060	4060	4060	100
717	20230922	092600	59203575	4065	4070	4070	4065	101
718	20230922	092500	58793005	4070	4070	4070	4060	1773
719	20230922	092400	51585520	4070	4050	4070	4050	5436
720	20230922	092300	29501525	4045	4030	4045	4030	2923
721	20230922	092200	17679070	4045	4030	4045	4030	1072
722	20230922	092100	13342845	4025	4025	4025	4025	10
723	20230922	092000	13302595	4025	4025	4025	4025	2
724	20230922	091900	13294545	4025	4025	4025	4025	2
725	20230922	091800	13286495	4020	4020	4020	4020	31
726	20230922	091700	13161875	4020	4020	4020	4020	0
727	20230922	091600	13161875	4020	4020	4020	4020	101
728	20230922	091500	12755855	4015	4015	4015	4015	0
729	20230922	091400	12755855	4015	4015	4015	4015	0
730	20230922	091300	12755855	4015	4015	4015	4015	100
731	20230922	091200	12354355	4005	4005	4005	4005	48
732	20230922	091100	12162115	4005	4005	4005	4005	100
733	20230922	091000	11761615	4020	4020	4020	4020	10
734	20230922	090900	11721415	3985	4000	4000	3985	563
735	20230922	090800	9477785	4000	3995	4000	3995	1687
736	20230922	090700	2732720	3995	3995	3995	3995	0
737	20230922	090600	2732720	3995	3995	3995	3995	2
738	20230922	090500	2724730	3995	3995	3995	3995	2
739	20230922	090400	2716740	3995	3995	3995	3995	5
740	20230922	090300	2696765	3970	3970	3970	3970	0
741	20230922	090200	2696765	3970	3970	3970	3970	0
742	20230922	090100	2696765	3970	3975	3975	3970	103
743	20230922	090000	2287800	3970	4000	4000	3970	576