KissMeData/417310/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204900	168129515	4480	4480	4480	4480	6056
3	20230915	204800	168129515	4480	4480	4480	4480	0
4	20230915	204700	168129515	4480	4480	4480	4480	0
5	20230915	204600	168129515	4480	4480	4480	4480	0
6	20230915	204500	168129515	4480	4480	4480	4480	0
7	20230915	204400	168129515	4480	4480	4480	4480	0
8	20230915	204300	168129515	4480	4480	4480	4480	0
9	20230915	204200	168129515	4480	4480	4480	4480	0
10	20230915	204100	168129515	4480	4480	4480	4480	0
11	20230915	204000	168129515	4480	4480	4480	4480	0
12	20230915	203900	168129515	4480	4480	4480	4480	0
13	20230915	203800	168129515	4480	4480	4480	4480	0
14	20230915	203700	168129515	4480	4480	4480	4480	0
15	20230915	203600	168129515	4480	4480	4480	4480	0
16	20230915	203500	168129515	4480	4480	4480	4480	0
17	20230915	203400	168129515	4480	4480	4480	4480	0
18	20230915	203300	168129515	4480	4480	4480	4480	0
19	20230915	203200	168129515	4480	4480	4480	4480	0
20	20230915	203100	168129515	4480	4480	4480	4480	0
21	20230915	203000	168129515	4480	4480	4480	4480	0
22	20230915	202900	168129515	4480	4480	4480	4480	0
23	20230915	202800	168129515	4480	4480	4480	4480	0
24	20230915	202700	168129515	4480	4480	4480	4480	0
25	20230915	202600	168129515	4480	4480	4480	4480	0
26	20230915	202500	168129515	4480	4480	4480	4480	0
27	20230915	202400	168129515	4480	4480	4480	4480	0
28	20230915	202300	168129515	4480	4480	4480	4480	0
29	20230915	202200	168129515	4480	4480	4480	4480	0
30	20230915	202100	168129515	4480	4480	4480	4480	0
31	20230915	202000	168129515	4480	4480	4480	4480	0
32	20230915	201900	168129515	4480	4480	4480	4480	6056
33	20230915	201800	168129515	4480	4480	4480	4480	0
34	20230915	201700	168129515	4480	4480	4480	4480	0
35	20230915	201600	168129515	4480	4480	4480	4480	0
36	20230915	201500	168129515	4480	4480	4480	4480	0
37	20230915	201400	168129515	4480	4480	4480	4480	0
38	20230915	201300	168129515	4480	4480	4480	4480	0
39	20230915	201200	168129515	4480	4480	4480	4480	0
40	20230915	201100	168129515	4480	4480	4480	4480	0
41	20230915	201000	168129515	4480	4480	4480	4480	0
42	20230915	200900	168129515	4480	4480	4480	4480	0
43	20230915	200800	168129515	4480	4480	4480	4480	0
44	20230915	200700	168129515	4480	4480	4480	4480	0
45	20230915	200600	168129515	4480	4480	4480	4480	0
46	20230915	200500	168129515	4480	4480	4480	4480	0
47	20230915	200400	168129515	4480	4480	4480	4480	0
48	20230915	200300	168129515	4480	4480	4480	4480	0
49	20230915	200200	168129515	4480	4480	4480	4480	0
50	20230915	200100	168129515	4480	4480	4480	4480	0
51	20230915	200000	168129515	4480	4480	4480	4480	0
52	20230915	195900	168129515	4480	4480	4480	4480	0
53	20230915	195800	168129515	4480	4480	4480	4480	0
54	20230915	195700	168129515	4480	4480	4480	4480	0
55	20230915	195600	168129515	4480	4480	4480	4480	0
56	20230915	195500	168129515	4480	4480	4480	4480	0
57	20230915	195400	168129515	4480	4480	4480	4480	0
58	20230915	195300	168129515	4480	4480	4480	4480	0
59	20230915	195200	168129515	4480	4480	4480	4480	0
60	20230915	195100	168129515	4480	4480	4480	4480	0
61	20230915	195000	168129515	4480	4480	4480	4480	0
62	20230915	194900	168129515	4480	4480	4480	4480	6056
63	20230915	194800	168129515	4480	4480	4480	4480	0
64	20230915	194700	168129515	4480	4480	4480	4480	0
65	20230915	194600	168129515	4480	4480	4480	4480	0
66	20230915	194500	168129515	4480	4480	4480	4480	0
67	20230915	194400	168129515	4480	4480	4480	4480	0
68	20230915	194300	168129515	4480	4480	4480	4480	0
69	20230915	194200	168129515	4480	4480	4480	4480	0
70	20230915	194100	168129515	4480	4480	4480	4480	0
71	20230915	194000	168129515	4480	4480	4480	4480	0
72	20230915	193900	168129515	4480	4480	4480	4480	0
73	20230915	193800	168129515	4480	4480	4480	4480	0
74	20230915	193700	168129515	4480	4480	4480	4480	0
75	20230915	193600	168129515	4480	4480	4480	4480	0
76	20230915	193500	168129515	4480	4480	4480	4480	0
77	20230915	193400	168129515	4480	4480	4480	4480	0
78	20230915	193300	168129515	4480	4480	4480	4480	0
79	20230915	193200	168129515	4480	4480	4480	4480	0
80	20230915	193100	168129515	4480	4480	4480	4480	0
81	20230915	193000	168129515	4480	4480	4480	4480	0
82	20230915	192900	168129515	4480	4480	4480	4480	0
83	20230915	192800	168129515	4480	4480	4480	4480	0
84	20230915	192700	168129515	4480	4480	4480	4480	0
85	20230915	192600	168129515	4480	4480	4480	4480	0
86	20230915	192500	168129515	4480	4480	4480	4480	0
87	20230915	192400	168129515	4480	4480	4480	4480	0
88	20230915	192300	168129515	4480	4480	4480	4480	0
89	20230915	192200	168129515	4480	4480	4480	4480	0
90	20230915	192100	168129515	4480	4480	4480	4480	0
91	20230915	192000	168129515	4480	4480	4480	4480	0
92	20230915	191900	168129515	4480	4480	4480	4480	6056
93	20230915	191800	168129515	4480	4480	4480	4480	0
94	20230915	191700	168129515	4480	4480	4480	4480	0
95	20230915	191600	168129515	4480	4480	4480	4480	0
96	20230915	191500	168129515	4480	4480	4480	4480	0
97	20230915	191400	168129515	4480	4480	4480	4480	0
98	20230915	191300	168129515	4480	4480	4480	4480	0
99	20230915	191200	168129515	4480	4480	4480	4480	0
100	20230915	191100	168129515	4480	4480	4480	4480	0
101	20230915	191000	168129515	4480	4480	4480	4480	0
102	20230915	190900	168129515	4480	4480	4480	4480	0
103	20230915	190800	168129515	4480	4480	4480	4480	0
104	20230915	190700	168129515	4480	4480	4480	4480	0
105	20230915	190600	168129515	4480	4480	4480	4480	0
106	20230915	190500	168129515	4480	4480	4480	4480	0
107	20230915	190400	168129515	4480	4480	4480	4480	0
108	20230915	190300	168129515	4480	4480	4480	4480	0
109	20230915	190200	168129515	4480	4480	4480	4480	0
110	20230915	190100	168129515	4480	4480	4480	4480	0
111	20230915	190000	168129515	4480	4480	4480	4480	0
112	20230915	185900	168129515	4480	4480	4480	4480	0
113	20230915	185800	168129515	4480	4480	4480	4480	0
114	20230915	185700	168129515	4480	4480	4480	4480	0
115	20230915	185600	168129515	4480	4480	4480	4480	0
116	20230915	185500	168129515	4480	4480	4480	4480	0
117	20230915	185400	168129515	4480	4480	4480	4480	0
118	20230915	185300	168129515	4480	4480	4480	4480	0
119	20230915	185200	168129515	4480	4480	4480	4480	0
120	20230915	185100	168129515	4480	4480	4480	4480	0
121	20230915	185000	168129515	4480	4480	4480	4480	0
122	20230915	184900	168129515	4480	4480	4480	4480	6056
123	20230915	184800	168129515	4480	4480	4480	4480	0
124	20230915	184700	168129515	4480	4480	4480	4480	0
125	20230915	184600	168129515	4480	4480	4480	4480	0
126	20230915	184500	168129515	4480	4480	4480	4480	0
127	20230915	184400	168129515	4480	4480	4480	4480	0
128	20230915	184300	168129515	4480	4480	4480	4480	0
129	20230915	184200	168129515	4480	4480	4480	4480	0
130	20230915	184100	168129515	4480	4480	4480	4480	0
131	20230915	184000	168129515	4480	4480	4480	4480	0
132	20230915	183900	168129515	4480	4480	4480	4480	0
133	20230915	183800	168129515	4480	4480	4480	4480	0
134	20230915	183700	168129515	4480	4480	4480	4480	0
135	20230915	183600	168129515	4480	4480	4480	4480	0
136	20230915	183500	168129515	4480	4480	4480	4480	0
137	20230915	183400	168129515	4480	4480	4480	4480	0
138	20230915	183300	168129515	4480	4480	4480	4480	0
139	20230915	183200	168129515	4480	4480	4480	4480	0
140	20230915	183100	168129515	4480	4480	4480	4480	0
141	20230915	183000	168129515	4480	4480	4480	4480	0
142	20230915	182900	168129515	4480	4480	4480	4480	0
143	20230915	182800	168129515	4480	4480	4480	4480	0
144	20230915	182700	168129515	4480	4480	4480	4480	0
145	20230915	182600	168129515	4480	4480	4480	4480	0
146	20230915	182500	168129515	4480	4480	4480	4480	0
147	20230915	182400	168129515	4480	4480	4480	4480	0
148	20230915	182300	168129515	4480	4480	4480	4480	0
149	20230915	182200	168129515	4480	4480	4480	4480	0
150	20230915	182100	168129515	4480	4480	4480	4480	0
151	20230915	182000	168129515	4480	4480	4480	4480	0
152	20230915	181900	168129515	4480	4480	4480	4480	6056
153	20230915	181800	168129515	4480	4480	4480	4480	0
154	20230915	181700	168129515	4480	4480	4480	4480	0
155	20230915	181600	168129515	4480	4480	4480	4480	0
156	20230915	181500	168129515	4480	4480	4480	4480	0
157	20230915	181400	168129515	4480	4480	4480	4480	0
158	20230915	181300	168129515	4480	4480	4480	4480	0
159	20230915	181200	168129515	4480	4480	4480	4480	0
160	20230915	181100	168129515	4480	4480	4480	4480	0
161	20230915	181000	168129515	4480	4480	4480	4480	0
162	20230915	180900	168129515	4480	4480	4480	4480	0
163	20230915	180800	168129515	4480	4480	4480	4480	0
164	20230915	180700	168129515	4480	4480	4480	4480	0
165	20230915	180600	168129515	4480	4480	4480	4480	0
166	20230915	180500	168129515	4480	4480	4480	4480	0
167	20230915	180400	168129515	4480	4480	4480	4480	0
168	20230915	180300	168129515	4480	4480	4480	4480	0
169	20230915	180200	168129515	4480	4480	4480	4480	0
170	20230915	180100	168129515	4480	4480	4480	4480	0
171	20230915	180000	168129515	4480	4480	4480	4480	0
172	20230915	175900	168129515	4480	4480	4480	4480	0
173	20230915	175800	168129515	4480	4480	4480	4480	0
174	20230915	175700	168129515	4480	4480	4480	4480	0
175	20230915	175600	168129515	4480	4480	4480	4480	0
176	20230915	175500	168129515	4480	4480	4480	4480	0
177	20230915	175400	168129515	4480	4480	4480	4480	0
178	20230915	175300	168129515	4480	4480	4480	4480	0
179	20230915	175200	168129515	4480	4480	4480	4480	0
180	20230915	175100	168129515	4480	4480	4480	4480	0
181	20230915	175000	168129515	4480	4480	4480	4480	0
182	20230915	174900	168129515	4480	4480	4480	4480	6056
183	20230915	174800	168129515	4480	4480	4480	4480	0
184	20230915	174700	168129515	4480	4480	4480	4480	0
185	20230915	174600	168129515	4480	4480	4480	4480	0
186	20230915	174500	168129515	4480	4480	4480	4480	0
187	20230915	174400	168129515	4480	4480	4480	4480	0
188	20230915	174300	168129515	4480	4480	4480	4480	0
189	20230915	174200	168129515	4480	4480	4480	4480	0
190	20230915	174100	168129515	4480	4480	4480	4480	0
191	20230915	174000	168129515	4480	4480	4480	4480	0
192	20230915	173900	168129515	4480	4480	4480	4480	0
193	20230915	173800	168129515	4480	4480	4480	4480	0
194	20230915	173700	168129515	4480	4480	4480	4480	0
195	20230915	173600	168129515	4480	4480	4480	4480	0
196	20230915	173500	168129515	4480	4480	4480	4480	0
197	20230915	173400	168129515	4480	4480	4480	4480	0
198	20230915	173300	168129515	4480	4480	4480	4480	0
199	20230915	173200	168129515	4480	4480	4480	4480	0
200	20230915	173100	168129515	4480	4480	4480	4480	0
201	20230915	173000	168129515	4480	4480	4480	4480	0
202	20230915	172900	168129515	4480	4480	4480	4480	0
203	20230915	172800	168129515	4480	4480	4480	4480	0
204	20230915	172700	168129515	4480	4480	4480	4480	0
205	20230915	172600	168129515	4480	4480	4480	4480	0
206	20230915	172500	168129515	4480	4480	4480	4480	0
207	20230915	172400	168129515	4480	4480	4480	4480	0
208	20230915	172300	168129515	4480	4480	4480	4480	0
209	20230915	172200	168129515	4480	4480	4480	4480	0
210	20230915	172100	168129515	4480	4480	4480	4480	0
211	20230915	172000	168129515	4480	4480	4480	4480	0
212	20230915	171900	168129515	4480	4480	4480	4480	6056
213	20230915	171800	168129515	4480	4480	4480	4480	0
214	20230915	171700	168129515	4480	4480	4480	4480	0
215	20230915	171600	168129515	4480	4480	4480	4480	0
216	20230915	171500	168129515	4480	4480	4480	4480	0
217	20230915	171400	168129515	4480	4480	4480	4480	0
218	20230915	171300	168129515	4480	4480	4480	4480	0
219	20230915	171200	168129515	4480	4480	4480	4480	0
220	20230915	171100	168129515	4480	4480	4480	4480	0
221	20230915	171000	168129515	4480	4480	4480	4480	0
222	20230915	170900	168129515	4480	4480	4480	4480	0
223	20230915	170800	168129515	4480	4480	4480	4480	0
224	20230915	170700	168129515	4480	4480	4480	4480	0
225	20230915	170600	168129515	4480	4480	4480	4480	0
226	20230915	170500	168129515	4480	4480	4480	4480	0
227	20230915	170400	168129515	4480	4480	4480	4480	0
228	20230915	170300	168129515	4480	4480	4480	4480	0
229	20230915	170200	168129515	4480	4480	4480	4480	0
230	20230915	170100	168129515	4480	4480	4480	4480	0
231	20230915	170000	168129515	4480	4480	4480	4480	0
232	20230915	165900	168129515	4480	4480	4480	4480	0
233	20230915	165800	168129515	4480	4480	4480	4480	0
234	20230915	165700	168129515	4480	4480	4480	4480	0
235	20230915	165600	168129515	4480	4480	4480	4480	0
236	20230915	165500	168129515	4480	4480	4480	4480	0
237	20230915	165400	168129515	4480	4480	4480	4480	0
238	20230915	165300	168129515	4480	4480	4480	4480	0
239	20230915	165200	168129515	4480	4480	4480	4480	0
240	20230915	165100	168129515	4480	4480	4480	4480	0
241	20230915	165000	168129515	4480	4480	4480	4480	0
242	20230915	164900	168129515	4480	4480	4480	4480	6056
243	20230915	164800	168129515	4480	4480	4480	4480	0
244	20230915	164700	168129515	4480	4480	4480	4480	0
245	20230915	164600	168129515	4480	4480	4480	4480	0
246	20230915	164500	168129515	4480	4480	4480	4480	0
247	20230915	164400	168129515	4480	4480	4480	4480	0
248	20230915	164300	168129515	4480	4480	4480	4480	0
249	20230915	164200	168129515	4480	4480	4480	4480	0
250	20230915	164100	168129515	4480	4480	4480	4480	0
251	20230915	164000	168129515	4480	4480	4480	4480	0
252	20230915	163900	168129515	4480	4480	4480	4480	0
253	20230915	163800	168129515	4480	4480	4480	4480	0
254	20230915	163700	168129515	4480	4480	4480	4480	0
255	20230915	163600	168129515	4480	4480	4480	4480	0
256	20230915	163500	168129515	4480	4480	4480	4480	0
257	20230915	163400	168129515	4480	4480	4480	4480	0
258	20230915	163300	168129515	4480	4480	4480	4480	0
259	20230915	163200	168129515	4480	4480	4480	4480	0
260	20230915	163100	168129515	4480	4480	4480	4480	0
261	20230915	163000	168129515	4480	4480	4480	4480	0
262	20230915	162900	168129515	4480	4480	4480	4480	0
263	20230915	162800	168129515	4480	4480	4480	4480	0
264	20230915	162700	168129515	4480	4480	4480	4480	0
265	20230915	162600	168129515	4480	4480	4480	4480	0
266	20230915	162500	168129515	4480	4480	4480	4480	0
267	20230915	162400	168129515	4480	4480	4480	4480	0
268	20230915	162300	168129515	4480	4480	4480	4480	0
269	20230915	162200	168129515	4480	4480	4480	4480	0
270	20230915	162100	168129515	4480	4480	4480	4480	0
271	20230915	162000	168129515	4480	4480	4480	4480	0
272	20230915	161900	168129515	4480	4480	4480	4480	6056
273	20230915	161800	168129515	4480	4480	4480	4480	0
274	20230915	161700	168129515	4480	4480	4480	4480	0
275	20230915	161600	168129515	4480	4480	4480	4480	0
276	20230915	161500	168129515	4480	4480	4480	4480	0
277	20230915	161400	168129515	4480	4480	4480	4480	0
278	20230915	161300	168129515	4480	4480	4480	4480	0
279	20230915	161200	168129515	4480	4480	4480	4480	0
280	20230915	161100	168129515	4480	4480	4480	4480	0
281	20230915	161000	168129515	4480	4480	4480	4480	0
282	20230915	160900	168129515	4480	4480	4480	4480	0
283	20230915	160800	168129515	4480	4480	4480	4480	0
284	20230915	160700	168129515	4480	4480	4480	4480	0
285	20230915	160600	168129515	4480	4480	4480	4480	0
286	20230915	160500	168129515	4480	4480	4480	4480	0
287	20230915	160400	168129515	4480	4480	4480	4480	0
288	20230915	160300	168129515	4480	4480	4480	4480	0
289	20230915	160200	168129515	4480	4480	4480	4480	0
290	20230915	160100	168129515	4480	4480	4480	4480	0
291	20230915	160000	168129515	4480	4480	4480	4480	0
292	20230915	155900	168129515	4480	4480	4480	4480	0
293	20230915	155800	168129515	4480	4480	4480	4480	0
294	20230915	155700	168129515	4480	4480	4480	4480	0
295	20230915	155600	168129515	4480	4480	4480	4480	0
296	20230915	155500	168129515	4480	4480	4480	4480	0
297	20230915	155400	168129515	4480	4480	4480	4480	0
298	20230915	155300	168129515	4480	4480	4480	4480	0
299	20230915	155200	168129515	4480	4480	4480	4480	0
300	20230915	155100	168129515	4480	4480	4480	4480	0
301	20230915	155000	168129515	4480	4480	4480	4480	0
302	20230915	154900	168129515	4480	4480	4480	4480	6056
303	20230915	154800	168129515	4480	4480	4480	4480	0
304	20230915	154700	168129515	4480	4480	4480	4480	0
305	20230915	154600	168129515	4480	4480	4480	4480	0
306	20230915	154500	168129515	4480	4480	4480	4480	0
307	20230915	154400	168129515	4480	4480	4480	4480	0
308	20230915	154300	168129515	4480	4480	4480	4480	0
309	20230915	154200	168129515	4480	4480	4480	4480	0
310	20230915	154100	168129515	4480	4480	4480	4480	0
311	20230915	154000	168129515	4480	4480	4480	4480	0
312	20230915	153900	168129515	4480	4480	4480	4480	0
313	20230915	153800	168129515	4480	4480	4480	4480	0
314	20230915	153700	168129515	4480	4480	4480	4480	0
315	20230915	153600	168129515	4480	4480	4480	4480	0
316	20230915	153500	168129515	4480	4480	4480	4480	0
317	20230915	153400	168129515	4480	4480	4480	4480	0
318	20230915	153300	168129515	4480	4480	4480	4480	0
319	20230915	153200	168129515	4480	4480	4480	4480	0
320	20230915	153100	168129515	4480	4480	4480	4480	0
321	20230915	153000	168129515	4480	4480	4480	4480	6056
322	20230915	152900	140998635	4470	4470	4470	4470	0
323	20230915	152800	140998635	4470	4470	4470	4470	0
324	20230915	152700	140998635	4470	4470	4470	4470	0
325	20230915	152600	140998635	4470	4470	4470	4470	0
326	20230915	152500	140998635	4470	4470	4470	4470	0
327	20230915	152400	140998635	4470	4470	4470	4470	0
328	20230915	152300	140998635	4470	4470	4470	4470	0
329	20230915	152200	140998635	4470	4470	4470	4470	0
330	20230915	152100	140998635	4470	4470	4470	4470	0
331	20230915	152000	140998635	4470	4470	4470	4470	0
332	20230915	151900	140998635	4470	4470	4470	4470	1
333	20230915	151800	140994165	4470	4470	4470	4470	3
334	20230915	151700	140980755	4470	4470	4470	4470	2
335	20230915	151600	140971815	4470	4470	4470	4470	18
336	20230915	151500	140891355	4470	4470	4470	4470	70
337	20230915	151400	140578455	4475	4475	4475	4475	21
338	20230915	151300	140484480	4475	4475	4475	4475	0
339	20230915	151200	140484480	4475	4475	4475	4475	22
340	20230915	151100	140386030	4475	4475	4475	4475	2
341	20230915	151000	140377080	4475	4475	4475	4475	29
342	20230915	150900	140247305	4475	4475	4475	4475	3
343	20230915	150800	140233880	4470	4475	4475	4470	22
344	20230915	150700	140135435	4475	4475	4475	4475	0
345	20230915	150600	140135435	4475	4475	4475	4475	22
346	20230915	150500	140036985	4475	4475	4475	4475	2
347	20230915	150400	140028035	4475	4475	4475	4475	19
348	20230915	150300	139943010	4475	4475	4475	4475	3
349	20230915	150200	139929585	4475	4475	4475	4475	21
350	20230915	150100	139835610	4475	4475	4475	4475	0
351	20230915	150000	139835610	4475	4475	4475	4475	22
352	20230915	145900	139737160	4475	4475	4475	4475	2
353	20230915	145800	139728210	4475	4475	4475	4475	18
354	20230915	145700	139647660	4475	4475	4475	4475	3
355	20230915	145600	139634235	4475	4475	4475	4475	3
356	20230915	145500	139620810	4470	4470	4475	4470	36
357	20230915	145400	139459725	4475	4475	4475	4475	20
358	20230915	145300	139370225	4480	4480	4480	4480	29
359	20230915	145200	139240305	4480	4480	4480	4480	0
360	20230915	145100	139240305	4480	4480	4480	4480	3
361	20230915	145000	139226865	4475	4475	4475	4475	8
362	20230915	144900	139191065	4475	4475	4475	4475	140
363	20230915	144800	138564565	4475	4475	4475	4475	3
364	20230915	144700	138551140	4480	4480	4480	4480	32
365	20230915	144600	138407780	4480	4480	4480	4480	0
366	20230915	144500	138407780	4480	4475	4480	4475	21
367	20230915	144400	138313705	4480	4475	4480	4475	3
368	20230915	144300	138300270	4475	4480	4480	4475	36
369	20230915	144200	138139000	4480	4480	4480	4480	3
370	20230915	144100	138125560	4475	4475	4475	4475	25
371	20230915	144000	138013685	4475	4475	4475	4475	17
372	20230915	143900	137937610	4475	4475	4475	4475	3
373	20230915	143800	137924185	4480	4480	4480	4480	2
374	20230915	143700	137915225	4480	4480	4480	4480	0
375	20230915	143600	137915225	4480	4480	4480	4480	27
376	20230915	143500	137794265	4480	4480	4480	4480	2
377	20230915	143400	137785305	4480	4475	4480	4475	18
378	20230915	143300	137704670	4480	4475	4480	4475	5
379	20230915	143200	137682275	4475	4475	4480	4475	27
380	20230915	143100	137561355	4475	4480	4480	4475	21
381	20230915	143000	137467280	4480	4480	4480	4480	10
382	20230915	142900	137422480	4480	4480	4480	4480	2
383	20230915	142800	137413520	4475	4475	4475	4475	18
384	20230915	142700	137332970	4475	4475	4475	4475	3
385	20230915	142600	137319545	4475	4475	4475	4470	29
386	20230915	142500	137189820	4475	4475	4475	4475	5
387	20230915	142400	137167445	4470	4475	4475	4470	55
388	20230915	142300	136921570	4475	4475	4475	4475	1730
389	20230915	142200	129179820	4475	4475	4475	4475	17
390	20230915	142100	129103745	4475	4475	4475	4475	3
391	20230915	142000	129090320	4475	4475	4475	4475	4
392	20230915	141900	129072420	4470	4475	4475	4470	1017
393	20230915	141800	124526345	4475	4475	4475	4475	3
394	20230915	141700	124512920	4475	4475	4475	4475	19
395	20230915	141600	124427895	4475	4475	4475	4475	0
396	20230915	141500	124427895	4475	4475	4475	4475	20
397	20230915	141400	124338395	4475	4475	4475	4475	2
398	20230915	141300	124329445	4475	4475	4475	4475	17
399	20230915	141200	124253370	4475	4475	4475	4475	3
400	20230915	141100	124239945	4475	4475	4475	4475	19
401	20230915	141000	124154920	4475	4475	4475	4475	0
402	20230915	140900	124154920	4475	4475	4475	4475	20
403	20230915	140800	124065420	4475	4475	4475	4475	4
404	20230915	140700	124047520	4475	4475	4475	4475	19
405	20230915	140600	123962495	4475	4475	4475	4475	3
406	20230915	140500	123949070	4475	4475	4475	4475	39
407	20230915	140400	123774545	4475	4475	4475	4475	17
408	20230915	140300	123698470	4475	4475	4475	4475	3
409	20230915	140200	123685045	4470	4470	4470	4470	17
410	20230915	140100	123609055	4470	4470	4470	4470	0
411	20230915	140000	123609055	4470	4470	4470	4470	3
412	20230915	135900	123595645	4460	4465	4470	4460	269
413	20230915	135800	122394915	4470	4470	4470	4470	17
414	20230915	135700	122318925	4470	4470	4470	4470	3
415	20230915	135600	122305515	4470	4470	4470	4465	137
416	20230915	135500	121693750	4470	4470	4470	4470	0
417	20230915	135400	121693750	4470	4470	4470	4470	3
418	20230915	135300	121680340	4470	4475	4475	4470	18
419	20230915	135200	121599870	4475	4475	4475	4475	17
420	20230915	135100	121523795	4475	4475	4475	4475	3
421	20230915	135000	121510370	4475	4480	4480	4475	36
422	20230915	134900	121349260	4470	4470	4470	4470	0
423	20230915	134800	121349260	4470	4470	4470	4470	2
424	20230915	134700	121340320	4470	4470	4470	4465	158
425	20230915	134600	120634685	4470	4470	4470	4470	17
426	20230915	134500	120558695	4470	4470	4470	4470	22
427	20230915	134400	120460355	4470	4475	4475	4470	107
428	20230915	134300	119982055	4475	4475	4475	4475	0
429	20230915	134200	119982055	4475	4475	4475	4475	3
430	20230915	134100	119968630	4470	4475	4475	4470	144
431	20230915	134000	119324855	4475	4475	4475	4475	0
432	20230915	133900	119324855	4475	4475	4475	4475	3
433	20230915	133800	119311430	4470	4470	4470	4470	125
434	20230915	133700	118752680	4475	4475	4475	4475	19
435	20230915	133600	118667655	4475	4475	4475	4475	3
436	20230915	133500	118654230	4475	4475	4475	4475	23
437	20230915	133400	118551305	4480	4475	4480	4475	16
438	20230915	133300	118479695	4475	4475	4475	4475	20
439	20230915	133200	118390195	4470	4470	4470	4470	125
440	20230915	133100	117831445	4475	4475	4475	4475	19
441	20230915	133000	117746420	4475	4475	4475	4475	3
442	20230915	132900	117732995	4475	4475	4475	4470	153
443	20230915	132800	117048945	4475	4475	4475	4475	19
444	20230915	132700	116963920	4475	4475	4475	4475	3
445	20230915	132600	116950495	4475	4475	4475	4470	165
446	20230915	132500	116212745	4475	4475	4475	4475	2
447	20230915	132400	116203795	4475	4475	4475	4475	3
448	20230915	132300	116190370	4475	4480	4480	4475	95
449	20230915	132200	115764895	4480	4475	4480	4475	219
450	20230915	132100	114784035	4475	4470	4475	4470	903
451	20230915	132000	110745100	4465	4465	4465	4465	192
452	20230915	131900	109887820	4465	4465	4465	4465	2
453	20230915	131800	109878890	4465	4465	4465	4465	20
454	20230915	131700	109789590	4460	4465	4465	4460	88
455	20230915	131600	109396900	4470	4470	4470	4470	19
456	20230915	131500	109311970	4470	4465	4470	4465	128
457	20230915	131400	108740435	4470	4470	4470	4470	17
458	20230915	131300	108664445	4470	4470	4470	4470	2
459	20230915	131200	108655505	4470	4470	4470	4470	37
460	20230915	131100	108490115	4475	4475	4475	4475	0
461	20230915	131000	108490115	4475	4475	4475	4475	2
462	20230915	130900	108481165	4475	4470	4475	4465	152
463	20230915	130800	107802370	4470	4470	4470	4470	0
464	20230915	130700	107802370	4470	4470	4470	4470	20
465	20230915	130600	107712970	4470	4465	4470	4465	131
466	20230915	130500	107128030	4470	4470	4470	4470	19
467	20230915	130400	107043100	4470	4470	4470	4470	2
468	20230915	130300	107034160	4470	4465	4470	4465	145
469	20230915	130200	106386635	4470	4470	4470	4470	0
470	20230915	130100	106386635	4470	4470	4470	4470	19
471	20230915	130000	106301705	4470	4475	4475	4470	19
472	20230915	125900	106216760	4475	4475	4475	4475	17
473	20230915	125800	106140685	4475	4475	4475	4475	2
474	20230915	125700	106131735	4470	4470	4470	4465	145
475	20230915	125600	105484210	4475	4475	4475	4475	0
476	20230915	125500	105484210	4475	4475	4475	4475	19
477	20230915	125400	105399185	4475	4475	4475	4470	130
478	20230915	125300	104818065	4475	4475	4475	4475	17
479	20230915	125200	104741990	4475	4475	4475	4475	19
480	20230915	125100	104656965	4470	4470	4475	4470	176
481	20230915	125000	103870230	4470	4470	4470	4470	17
482	20230915	124900	103794240	4470	4470	4470	4470	2
483	20230915	124800	103785300	4465	4470	4470	4465	145
484	20230915	124700	103137775	4470	4470	4470	4470	0
485	20230915	124600	103137775	4470	4470	4470	4470	20
486	20230915	124500	103048375	4465	4475	4475	4465	66
487	20230915	124400	102753570	4470	4470	4470	4470	0
488	20230915	124300	102753570	4470	4470	4470	4470	87
489	20230915	124200	102364680	4465	4470	4470	4465	145
490	20230915	124100	101717155	4470	4470	4470	4470	0
491	20230915	124000	101717155	4470	4470	4470	4470	19
492	20230915	123900	101632225	4470	4470	4470	4470	3
493	20230915	123800	101618815	4470	4470	4470	4470	27
494	20230915	123700	101498125	4470	4470	4470	4470	122
495	20230915	123600	100952785	4470	4470	4470	4470	66
496	20230915	123500	100657765	4470	4470	4470	4470	0
497	20230915	123400	100657765	4470	4465	4470	4465	144
498	20230915	123300	100014710	4470	4470	4470	4470	21
499	20230915	123200	99920840	4470	4470	4470	4470	0
500	20230915	123100	99920840	4470	4470	4470	4470	19
501	20230915	123000	99835910	4470	4470	4470	4470	18
502	20230915	122900	99755450	4470	4470	4470	4470	17
503	20230915	122800	99679460	4470	4465	4470	4465	127
504	20230915	122700	99112395	4470	4470	4470	4470	20
505	20230915	122600	99022995	4470	4470	4470	4470	0
506	20230915	122500	99022995	4470	4475	4475	4470	89
507	20230915	122400	98625065	4475	4475	4475	4475	3
508	20230915	122300	98611640	4470	4470	4470	4470	48
509	20230915	122200	98397080	4470	4465	4470	4465	127
510	20230915	122100	97830015	4470	4470	4470	4470	20
511	20230915	122000	97740615	4470	4470	4470	4470	10
512	20230915	121900	97695915	4470	4470	4470	4465	72
513	20230915	121800	97374305	4475	4475	4475	4475	3
514	20230915	121700	97360880	4470	4470	4470	4470	10
515	20230915	121600	97316180	4470	4475	4475	4470	134
516	20230915	121500	96717105	4475	4475	4475	4475	3
517	20230915	121400	96703680	4475	4475	4475	4475	17
518	20230915	121300	96627605	4470	4475	4475	4470	127
519	20230915	121200	96059905	4475	4475	4475	4475	3
520	20230915	121100	96046480	4470	4470	4470	4470	0
521	20230915	121000	96046480	4470	4475	4475	4465	145
522	20230915	120900	95398465	4475	4475	4475	4475	3
523	20230915	120800	95385040	4475	4475	4475	4475	17
524	20230915	120700	95308965	4470	4475	4475	4470	127
525	20230915	120600	94741265	4475	4475	4475	4475	3
526	20230915	120500	94727840	4470	4470	4470	4470	125
527	20230915	120400	94169090	4475	4475	4475	4475	19
528	20230915	120300	94084065	4475	4475	4475	4475	4
529	20230915	120200	94066165	4475	4470	4475	4470	365
530	20230915	120100	92433415	4475	4475	4475	4475	2
531	20230915	120000	92424465	4475	4475	4475	4475	29
532	20230915	115900	92294690	4470	4475	4475	4470	167
533	20230915	115800	91548115	4475	4475	4475	4475	47
534	20230915	115700	91337790	4475	4475	4475	4475	20
535	20230915	115600	91248290	4470	4470	4470	4470	126
536	20230915	115500	90685070	4475	4475	4475	4475	36
537	20230915	115400	90523970	4475	4475	4475	4475	4
538	20230915	115300	90506070	4475	4480	4480	4475	45
539	20230915	115200	90304610	4480	4480	4480	4480	2
540	20230915	115100	90295650	4480	4480	4480	4480	322
541	20230915	115000	88853090	4475	4475	4475	4475	125
542	20230915	114900	88293715	4480	4480	4480	4480	19
543	20230915	114800	88208595	4480	4480	4480	4480	3
544	20230915	114700	88195155	4480	4475	4480	4475	142
545	20230915	114600	87559620	4480	4480	4480	4480	2
546	20230915	114500	87550660	4480	4475	4480	4475	285
547	20230915	114400	86274170	4470	4475	4475	4470	63
548	20230915	114300	85992475	4480	4480	4480	4480	19
549	20230915	114200	85907355	4480	4480	4480	4480	3
550	20230915	114100	85893915	4475	4475	4475	4475	126
551	20230915	114000	85330065	4480	4480	4480	4480	2
552	20230915	113900	85321105	4480	4480	4480	4480	0
553	20230915	113800	85321105	4480	4480	4480	4475	1775
554	20230915	113700	77370605	4475	4475	4475	4475	789
555	20230915	113600	73839830	4475	4475	4475	4475	17
556	20230915	113500	73763755	4475	4470	4475	4470	128
557	20230915	113400	73191580	4475	4475	4475	4475	19
558	20230915	113300	73106555	4470	4470	4470	4470	24
559	20230915	113200	72999275	4470	4470	4470	4470	101
560	20230915	113100	72547805	4475	4475	4475	4475	2
561	20230915	113000	72538855	4470	4470	4470	4470	141
562	20230915	112900	71908585	4475	4470	4475	4470	52
563	20230915	112800	71676060	4475	4475	4475	4475	19
564	20230915	112700	71591035	4470	4470	4470	4470	425
565	20230915	112600	69691285	4475	4470	4475	4470	40
566	20230915	112500	69512385	4475	4475	4475	4475	2
567	20230915	112400	69503435	4470	4465	4470	4465	126
568	20230915	112300	68940220	4470	4470	4470	4470	200
569	20230915	112200	68046220	4475	4475	4475	4475	19
570	20230915	112100	67961195	4470	4475	4475	4470	142
571	20230915	112000	67326370	4475	4475	4475	4475	3
572	20230915	111900	67312945	4475	4475	4475	4475	2
573	20230915	111800	67303995	4470	4470	4470	4470	155
574	20230915	111700	66611145	4475	4470	4475	4470	274
575	20230915	111600	65386350	4470	4470	4470	4470	249
576	20230915	111500	64273320	4470	4465	4470	4465	348
577	20230915	111400	62718415	4470	4465	4470	4465	8
578	20230915	111300	62682680	4470	4470	4470	4470	19
579	20230915	111200	62597750	4465	4465	4465	4465	125
580	20230915	111100	62039625	4470	4470	4470	4470	20
581	20230915	111000	61950225	4470	4470	4470	4470	2
582	20230915	110900	61941285	4470	4465	4470	4465	142
583	20230915	110800	61307170	4470	4470	4470	4470	3
584	20230915	110700	61293760	4470	4470	4470	4470	19
585	20230915	110600	61208830	4465	4465	4465	4465	125
586	20230915	110500	60650705	4470	4470	4470	4470	20
587	20230915	110400	60561305	4470	4470	4470	4470	19
588	20230915	110300	60476375	4465	4465	4465	4465	125
589	20230915	110200	59918250	4470	4470	4470	4470	20
590	20230915	110100	59828850	4470	4470	4470	4470	11
591	20230915	110000	59779680	4465	4470	4470	4465	343
592	20230915	105900	58248100	4470	4470	4470	4470	48
593	20230915	105800	58033540	4470	4475	4475	4470	57
594	20230915	105700	57778740	4470	4470	4470	4470	325
595	20230915	105600	56325990	4470	4470	4470	4470	24
596	20230915	105500	56218710	4470	4465	4470	4465	127
597	20230915	105400	55651645	4470	4470	4470	4470	513
598	20230915	105300	53358535	4470	4470	4470	4470	3
599	20230915	105200	53345125	4470	4470	4470	4470	19
600	20230915	105100	53260195	4470	4470	4470	4470	0
601	20230915	105000	53260195	4470	4470	4470	4470	60
602	20230915	104900	52991995	4470	4470	4470	4465	65
603	20230915	104800	52701675	4475	4475	4475	4475	0
604	20230915	104700	52701675	4475	4470	4475	4470	110
605	20230915	104600	52209960	4470	4470	4470	4470	19
606	20230915	104500	52125030	4470	4470	4470	4470	77
607	20230915	104400	51780840	4470	4465	4470	4465	4
608	20230915	104300	51762965	4465	4470	4470	4465	247
609	20230915	104200	50660015	4465	4460	4465	4460	271
610	20230915	104100	49450150	4465	4465	4465	4465	279
611	20230915	104000	48204415	4460	4470	4470	4460	127
612	20230915	103900	47637975	4470	4470	4470	4470	34
613	20230915	103800	47485995	4470	4470	4470	4470	3
614	20230915	103700	47472585	4470	4475	4475	4470	36
615	20230915	103600	47311570	4475	4475	4475	4475	0
616	20230915	103500	47311570	4475	4475	4475	4475	3
617	20230915	103400	47298145	4480	4480	4480	4480	2
618	20230915	103300	47289185	4470	4460	4470	4460	405
619	20230915	103200	45479335	4470	4450	4470	4450	2891
620	20230915	103100	32597480	4450	4445	4450	4445	801
621	20230915	103000	29036945	4445	4445	4445	4445	0
622	20230915	102900	29036945	4445	4445	4445	4445	21
623	20230915	102800	28943600	4440	4445	4445	4440	127
624	20230915	102700	28379710	4440	4440	4440	4440	0
625	20230915	102600	28379710	4440	4440	4440	4440	118
626	20230915	102500	27855790	4440	4445	4445	4440	10
627	20230915	102400	27811380	4445	4440	4445	4440	140
628	20230915	102300	27189690	4440	4440	4440	4440	3
629	20230915	102200	27176370	4440	4440	4440	4440	70
630	20230915	102100	26865570	4440	4440	4440	4440	22
631	20230915	102000	26767890	4440	4440	4440	4440	52
632	20230915	101900	26537010	4445	4445	4445	4445	126
633	20230915	101800	25976940	4445	4445	4445	4445	18
634	20230915	101700	25896930	4440	4440	4440	4440	126
635	20230915	101600	25337490	4440	4445	4445	4440	88
636	20230915	101500	24946680	4445	4445	4445	4445	145
637	20230915	101400	24302155	4445	4445	4450	4445	443
638	20230915	101300	22332930	4450	4450	4450	4450	5
639	20230915	101200	22310680	4450	4450	4450	4450	18
640	20230915	101100	22230580	4445	4445	4445	4445	125
641	20230915	101000	21674955	4450	4445	4450	4445	218
642	20230915	100900	20705855	4450	4450	4450	4450	18
643	20230915	100800	20625755	4445	4445	4445	4445	125
644	20230915	100700	20070130	4450	4450	4450	4450	18
645	20230915	100600	19990030	4450	4450	4450	4450	2
646	20230915	100500	19981130	4450	4450	4450	4445	470
647	20230915	100400	17890260	4450	4450	4450	4450	0
648	20230915	100300	17890260	4450	4445	4450	4445	273
649	20230915	100200	16676685	4440	4445	4445	4440	325
650	20230915	100100	15232685	4445	4445	4445	4445	28
651	20230915	100000	15108225	4440	4440	4440	4440	0
652	20230915	095900	15108225	4440	4440	4440	4435	157
653	20230915	095800	14411770	4440	4440	4440	4440	3
654	20230915	095700	14398450	4440	4440	4440	4440	26
655	20230915	095600	14283010	4440	4440	4440	4440	64
656	20230915	095500	13998850	4445	4440	4445	4440	19
657	20230915	095400	13914400	4440	4435	4440	4435	72
658	20230915	095300	13594765	4440	4435	4440	4435	143
659	20230915	095200	12960470	4440	4440	4440	4440	18
660	20230915	095100	12880550	4440	4440	4440	4440	0
661	20230915	095000	12880550	4440	4440	4445	4440	144
662	20230915	094900	12241100	4440	4440	4440	4440	0
663	20230915	094800	12241100	4440	4440	4440	4440	18
664	20230915	094700	12161180	4440	4440	4440	4440	8
665	20230915	094600	12125660	4445	4445	4445	4445	18
666	20230915	094500	12045650	4440	4435	4440	4435	256
667	20230915	094400	10909635	4440	4440	4440	4440	18
668	20230915	094300	10829715	4440	4440	4440	4440	0
669	20230915	094200	10829715	4440	4435	4440	4435	143
670	20230915	094100	10195420	4440	4440	4440	4440	0
671	20230915	094000	10195420	4440	4435	4440	4435	103
672	20230915	093900	9738450	4430	4435	4435	4430	126
673	20230915	093800	9180265	4435	4435	4435	4435	44
674	20230915	093700	8985125	4435	4435	4435	4435	3
675	20230915	093600	8971820	4430	4430	4435	4430	76
676	20230915	093500	8635100	4435	4435	4435	4435	127
677	20230915	093400	8071855	4435	4435	4435	4435	18
678	20230915	093300	7992025	4435	4440	4440	4435	3
679	20230915	093200	7978715	4440	4440	4440	4440	4
680	20230915	093100	7960955	4425	4425	4430	4425	196
681	20230915	093000	7093270	4425	4425	4425	4425	7
682	20230915	092900	7062295	4425	4425	4425	4425	11
683	20230915	092800	7013620	4425	4425	4425	4425	0
684	20230915	092700	7013620	4425	4430	4430	4425	132
685	20230915	092600	6429430	4425	4425	4425	4425	0
686	20230915	092500	6429430	4425	4425	4425	4425	79
687	20230915	092400	6079855	4420	4420	4420	4420	46
688	20230915	092300	5876535	4420	4420	4420	4420	108
689	20230915	092200	5399175	4420	4420	4420	4420	0
690	20230915	092100	5399175	4420	4420	4420	4415	96
691	20230915	092000	4975040	4420	4420	4420	4420	1
692	20230915	091900	4970620	4420	4420	4420	4420	18
693	20230915	091800	4891060	4420	4415	4420	4415	232
694	20230915	091700	3866775	4420	4420	4420	4420	33
695	20230915	091600	3720915	4420	4420	4420	4420	19
696	20230915	091500	3636935	4420	4425	4425	4420	62
697	20230915	091400	3362645	4425	4425	4425	4425	19
698	20230915	091300	3278570	4425	4425	4425	4425	1
699	20230915	091200	3274145	4425	4430	4430	4425	90
700	20230915	091100	2875535	4425	4425	4425	4425	433
701	20230915	091000	959510	4430	4435	4435	4430	46
702	20230915	090900	755635	4435	4435	4435	4435	18
703	20230915	090800	675805	4440	4445	4445	4440	41
704	20230915	090700	493585	4445	4445	4445	4445	0
705	20230915	090600	493585	4445	4440	4445	4440	37
706	20230915	090500	329125	4445	4445	4445	4445	10
707	20230915	090400	284675	4445	4445	4445	4445	10
708	20230915	090300	240225	4445	4445	4445	4445	0
709	20230915	090200	240225	4445	4445	4445	4445	0
710	20230915	090100	240225	4445	4445	4445	4445	15
711	20230915	090000	173550	4450	4450	4450	4450	39