KissMeData/094480/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200000	578041720	4975	4975	4975	4975	705
3	20230922	195900	578041720	4975	4975	4975	4975	0
4	20230922	195800	578041720	4975	4975	4975	4975	0
5	20230922	195700	578041720	4975	4975	4975	4975	0
6	20230922	195600	578041720	4975	4975	4975	4975	0
7	20230922	195500	578041720	4975	4975	4975	4975	0
8	20230922	195400	578041720	4975	4975	4975	4975	0
9	20230922	195300	578041720	4975	4975	4975	4975	0
10	20230922	195200	578041720	4975	4975	4975	4975	0
11	20230922	195100	578041720	4975	4975	4975	4975	0
12	20230922	195000	578041720	4975	4975	4975	4975	0
13	20230922	194900	578041720	4975	4975	4975	4975	0
14	20230922	194800	578041720	4975	4975	4975	4975	0
15	20230922	194700	578041720	4975	4975	4975	4975	0
16	20230922	194600	578041720	4975	4975	4975	4975	0
17	20230922	194500	578041720	4975	4975	4975	4975	0
18	20230922	194400	578041720	4975	4975	4975	4975	0
19	20230922	194300	578041720	4975	4975	4975	4975	0
20	20230922	194200	578041720	4975	4975	4975	4975	0
21	20230922	194100	578041720	4975	4975	4975	4975	0
22	20230922	194000	578041720	4975	4975	4975	4975	0
23	20230922	193900	578041720	4975	4975	4975	4975	0
24	20230922	193800	578041720	4975	4975	4975	4975	0
25	20230922	193700	578041720	4975	4975	4975	4975	0
26	20230922	193600	578041720	4975	4975	4975	4975	0
27	20230922	193500	578041720	4975	4975	4975	4975	0
28	20230922	193400	578041720	4975	4975	4975	4975	0
29	20230922	193300	578041720	4975	4975	4975	4975	0
30	20230922	193200	578041720	4975	4975	4975	4975	0
31	20230922	193100	578041720	4975	4975	4975	4975	0
32	20230922	193000	578041720	4975	4975	4975	4975	705
33	20230922	192900	578041720	4975	4975	4975	4975	0
34	20230922	192800	578041720	4975	4975	4975	4975	0
35	20230922	192700	578041720	4975	4975	4975	4975	0
36	20230922	192600	578041720	4975	4975	4975	4975	0
37	20230922	192500	578041720	4975	4975	4975	4975	0
38	20230922	192400	578041720	4975	4975	4975	4975	0
39	20230922	192300	578041720	4975	4975	4975	4975	0
40	20230922	192200	578041720	4975	4975	4975	4975	0
41	20230922	192100	578041720	4975	4975	4975	4975	0
42	20230922	192000	578041720	4975	4975	4975	4975	0
43	20230922	191900	578041720	4975	4975	4975	4975	0
44	20230922	191800	578041720	4975	4975	4975	4975	0
45	20230922	191700	578041720	4975	4975	4975	4975	0
46	20230922	191600	578041720	4975	4975	4975	4975	0
47	20230922	191500	578041720	4975	4975	4975	4975	0
48	20230922	191400	578041720	4975	4975	4975	4975	0
49	20230922	191300	578041720	4975	4975	4975	4975	0
50	20230922	191200	578041720	4975	4975	4975	4975	0
51	20230922	191100	578041720	4975	4975	4975	4975	0
52	20230922	191000	578041720	4975	4975	4975	4975	0
53	20230922	190900	578041720	4975	4975	4975	4975	0
54	20230922	190800	578041720	4975	4975	4975	4975	0
55	20230922	190700	578041720	4975	4975	4975	4975	0
56	20230922	190600	578041720	4975	4975	4975	4975	0
57	20230922	190500	578041720	4975	4975	4975	4975	0
58	20230922	190400	578041720	4975	4975	4975	4975	0
59	20230922	190300	578041720	4975	4975	4975	4975	0
60	20230922	190200	578041720	4975	4975	4975	4975	0
61	20230922	190100	578041720	4975	4975	4975	4975	0
62	20230922	190000	578041720	4975	4975	4975	4975	705
63	20230922	185900	578041720	4975	4975	4975	4975	0
64	20230922	185800	578041720	4975	4975	4975	4975	0
65	20230922	185700	578041720	4975	4975	4975	4975	0
66	20230922	185600	578041720	4975	4975	4975	4975	0
67	20230922	185500	578041720	4975	4975	4975	4975	0
68	20230922	185400	578041720	4975	4975	4975	4975	0
69	20230922	185300	578041720	4975	4975	4975	4975	0
70	20230922	185200	578041720	4975	4975	4975	4975	0
71	20230922	185100	578041720	4975	4975	4975	4975	0
72	20230922	185000	578041720	4975	4975	4975	4975	0
73	20230922	184900	578041720	4975	4975	4975	4975	0
74	20230922	184800	578041720	4975	4975	4975	4975	0
75	20230922	184700	578041720	4975	4975	4975	4975	0
76	20230922	184600	578041720	4975	4975	4975	4975	0
77	20230922	184500	578041720	4975	4975	4975	4975	0
78	20230922	184400	578041720	4975	4975	4975	4975	0
79	20230922	184300	578041720	4975	4975	4975	4975	0
80	20230922	184200	578041720	4975	4975	4975	4975	0
81	20230922	184100	578041720	4975	4975	4975	4975	0
82	20230922	184000	578041720	4975	4975	4975	4975	0
83	20230922	183900	578041720	4975	4975	4975	4975	0
84	20230922	183800	578041720	4975	4975	4975	4975	0
85	20230922	183700	578041720	4975	4975	4975	4975	0
86	20230922	183600	578041720	4975	4975	4975	4975	0
87	20230922	183500	578041720	4975	4975	4975	4975	0
88	20230922	183400	578041720	4975	4975	4975	4975	0
89	20230922	183300	578041720	4975	4975	4975	4975	0
90	20230922	183200	578041720	4975	4975	4975	4975	0
91	20230922	183100	578041720	4975	4975	4975	4975	0
92	20230922	183000	578041720	4975	4975	4975	4975	705
93	20230922	182900	578041720	4975	4975	4975	4975	0
94	20230922	182800	578041720	4975	4975	4975	4975	0
95	20230922	182700	578041720	4975	4975	4975	4975	0
96	20230922	182600	578041720	4975	4975	4975	4975	0
97	20230922	182500	578041720	4975	4975	4975	4975	0
98	20230922	182400	578041720	4975	4975	4975	4975	0
99	20230922	182300	578041720	4975	4975	4975	4975	0
100	20230922	182200	578041720	4975	4975	4975	4975	0
101	20230922	182100	578041720	4975	4975	4975	4975	0
102	20230922	182000	578041720	4975	4975	4975	4975	0
103	20230922	181900	578041720	4975	4975	4975	4975	0
104	20230922	181800	578041720	4975	4975	4975	4975	0
105	20230922	181700	578041720	4975	4975	4975	4975	0
106	20230922	181600	578041720	4975	4975	4975	4975	0
107	20230922	181500	578041720	4975	4975	4975	4975	0
108	20230922	181400	578041720	4975	4975	4975	4975	0
109	20230922	181300	578041720	4975	4975	4975	4975	0
110	20230922	181200	578041720	4975	4975	4975	4975	0
111	20230922	181100	578041720	4975	4975	4975	4975	0
112	20230922	181000	578041720	4975	4975	4975	4975	0
113	20230922	180900	578041720	4975	4975	4975	4975	0
114	20230922	180800	578041720	4975	4975	4975	4975	0
115	20230922	180700	578041720	4975	4975	4975	4975	0
116	20230922	180600	578041720	4975	4975	4975	4975	0
117	20230922	180500	578041720	4975	4975	4975	4975	0
118	20230922	180400	578041720	4975	4975	4975	4975	0
119	20230922	180300	578041720	4975	4975	4975	4975	0
120	20230922	180200	578041720	4975	4975	4975	4975	0
121	20230922	180100	578041720	4975	4975	4975	4975	0
122	20230922	180000	578041720	4975	4975	4975	4975	705
123	20230922	175900	578041720	4975	4975	4975	4975	0
124	20230922	175800	578041720	4975	4975	4975	4975	0
125	20230922	175700	578041720	4975	4975	4975	4975	0
126	20230922	175600	578041720	4975	4975	4975	4975	0
127	20230922	175500	578041720	4975	4975	4975	4975	0
128	20230922	175400	578041720	4975	4975	4975	4975	0
129	20230922	175300	578041720	4975	4975	4975	4975	0
130	20230922	175200	578041720	4975	4975	4975	4975	0
131	20230922	175100	578041720	4975	4975	4975	4975	0
132	20230922	175000	578041720	4975	4975	4975	4975	0
133	20230922	174900	578041720	4975	4975	4975	4975	0
134	20230922	174800	578041720	4975	4975	4975	4975	0
135	20230922	174700	578041720	4975	4975	4975	4975	0
136	20230922	174600	578041720	4975	4975	4975	4975	0
137	20230922	174500	578041720	4975	4975	4975	4975	0
138	20230922	174400	578041720	4975	4975	4975	4975	0
139	20230922	174300	578041720	4975	4975	4975	4975	0
140	20230922	174200	578041720	4975	4975	4975	4975	0
141	20230922	174100	578041720	4975	4975	4975	4975	0
142	20230922	174000	578041720	4975	4975	4975	4975	0
143	20230922	173900	578041720	4975	4975	4975	4975	0
144	20230922	173800	578041720	4975	4975	4975	4975	0
145	20230922	173700	578041720	4975	4975	4975	4975	0
146	20230922	173600	578041720	4975	4975	4975	4975	0
147	20230922	173500	578041720	4975	4975	4975	4975	0
148	20230922	173400	578041720	4975	4975	4975	4975	0
149	20230922	173300	578041720	4975	4975	4975	4975	0
150	20230922	173200	578041720	4975	4975	4975	4975	0
151	20230922	173100	578041720	4975	4975	4975	4975	0
152	20230922	173000	578041720	4975	4975	4975	4975	705
153	20230922	172900	578041720	4975	4975	4975	4975	0
154	20230922	172800	578041720	4975	4975	4975	4975	0
155	20230922	172700	578041720	4975	4975	4975	4975	0
156	20230922	172600	578041720	4975	4975	4975	4975	0
157	20230922	172500	578041720	4975	4975	4975	4975	0
158	20230922	172400	578041720	4975	4975	4975	4975	0
159	20230922	172300	578041720	4975	4975	4975	4975	0
160	20230922	172200	578041720	4975	4975	4975	4975	0
161	20230922	172100	578041720	4975	4975	4975	4975	0
162	20230922	172000	578041720	4975	4975	4975	4975	0
163	20230922	171900	578041720	4975	4975	4975	4975	0
164	20230922	171800	578041720	4975	4975	4975	4975	0
165	20230922	171700	578041720	4975	4975	4975	4975	0
166	20230922	171600	578041720	4975	4975	4975	4975	0
167	20230922	171500	578041720	4975	4975	4975	4975	0
168	20230922	171400	578041720	4975	4975	4975	4975	0
169	20230922	171300	578041720	4975	4975	4975	4975	0
170	20230922	171200	578041720	4975	4975	4975	4975	0
171	20230922	171100	578041720	4975	4975	4975	4975	0
172	20230922	171000	578041720	4975	4975	4975	4975	0
173	20230922	170900	578041720	4975	4975	4975	4975	0
174	20230922	170800	578041720	4975	4975	4975	4975	0
175	20230922	170700	578041720	4975	4975	4975	4975	0
176	20230922	170600	578041720	4975	4975	4975	4975	0
177	20230922	170500	578041720	4975	4975	4975	4975	0
178	20230922	170400	578041720	4975	4975	4975	4975	0
179	20230922	170300	578041720	4975	4975	4975	4975	0
180	20230922	170200	578041720	4975	4975	4975	4975	0
181	20230922	170100	578041720	4975	4975	4975	4975	0
182	20230922	170000	578041720	4975	4975	4975	4975	705
183	20230922	165900	578041720	4975	4975	4975	4975	0
184	20230922	165800	578041720	4975	4975	4975	4975	0
185	20230922	165700	578041720	4975	4975	4975	4975	0
186	20230922	165600	578041720	4975	4975	4975	4975	0
187	20230922	165500	578041720	4975	4975	4975	4975	0
188	20230922	165400	578041720	4975	4975	4975	4975	0
189	20230922	165300	578041720	4975	4975	4975	4975	0
190	20230922	165200	578041720	4975	4975	4975	4975	0
191	20230922	165100	578041720	4975	4975	4975	4975	0
192	20230922	165000	578041720	4975	4975	4975	4975	0
193	20230922	164900	578041720	4975	4975	4975	4975	0
194	20230922	164800	578041720	4975	4975	4975	4975	0
195	20230922	164700	578041720	4975	4975	4975	4975	0
196	20230922	164600	578041720	4975	4975	4975	4975	0
197	20230922	164500	578041720	4975	4975	4975	4975	0
198	20230922	164400	578041720	4975	4975	4975	4975	0
199	20230922	164300	578041720	4975	4975	4975	4975	0
200	20230922	164200	578041720	4975	4975	4975	4975	0
201	20230922	164100	578041720	4975	4975	4975	4975	0
202	20230922	164000	578041720	4975	4975	4975	4975	0
203	20230922	163900	578041720	4975	4975	4975	4975	0
204	20230922	163800	578041720	4975	4975	4975	4975	0
205	20230922	163700	578041720	4975	4975	4975	4975	0
206	20230922	163600	578041720	4975	4975	4975	4975	0
207	20230922	163500	578041720	4975	4975	4975	4975	0
208	20230922	163400	578041720	4975	4975	4975	4975	0
209	20230922	163300	578041720	4975	4975	4975	4975	0
210	20230922	163200	578041720	4975	4975	4975	4975	0
211	20230922	163100	578041720	4975	4975	4975	4975	0
212	20230922	163000	578041720	4975	4975	4975	4975	705
213	20230922	162900	578041720	4975	4975	4975	4975	0
214	20230922	162800	578041720	4975	4975	4975	4975	0
215	20230922	162700	578041720	4975	4975	4975	4975	0
216	20230922	162600	578041720	4975	4975	4975	4975	0
217	20230922	162500	578041720	4975	4975	4975	4975	0
218	20230922	162400	578041720	4975	4975	4975	4975	0
219	20230922	162300	578041720	4975	4975	4975	4975	0
220	20230922	162200	578041720	4975	4975	4975	4975	0
221	20230922	162100	578041720	4975	4975	4975	4975	0
222	20230922	162000	578041720	4975	4975	4975	4975	0
223	20230922	161900	578041720	4975	4975	4975	4975	0
224	20230922	161800	578041720	4975	4975	4975	4975	0
225	20230922	161700	578041720	4975	4975	4975	4975	0
226	20230922	161600	578041720	4975	4975	4975	4975	0
227	20230922	161500	578041720	4975	4975	4975	4975	0
228	20230922	161400	578041720	4975	4975	4975	4975	0
229	20230922	161300	578041720	4975	4975	4975	4975	0
230	20230922	161200	578041720	4975	4975	4975	4975	0
231	20230922	161100	578041720	4975	4975	4975	4975	0
232	20230922	161000	578041720	4975	4975	4975	4975	0
233	20230922	160900	578041720	4975	4975	4975	4975	0
234	20230922	160800	578041720	4975	4975	4975	4975	0
235	20230922	160700	578041720	4975	4975	4975	4975	0
236	20230922	160600	578041720	4975	4975	4975	4975	0
237	20230922	160500	578041720	4975	4975	4975	4975	0
238	20230922	160400	578041720	4975	4975	4975	4975	0
239	20230922	160300	578041720	4975	4975	4975	4975	0
240	20230922	160200	578041720	4975	4975	4975	4975	0
241	20230922	160100	578041720	4975	4975	4975	4975	0
242	20230922	160000	578041720	4975	4975	4975	4975	705
243	20230922	155900	578041720	4975	4975	4975	4975	0
244	20230922	155800	578041720	4975	4975	4975	4975	0
245	20230922	155700	578041720	4975	4975	4975	4975	0
246	20230922	155600	578041720	4975	4975	4975	4975	0
247	20230922	155500	578041720	4975	4975	4975	4975	0
248	20230922	155400	578041720	4975	4975	4975	4975	0
249	20230922	155300	578041720	4975	4975	4975	4975	0
250	20230922	155200	578041720	4975	4975	4975	4975	0
251	20230922	155100	578041720	4975	4975	4975	4975	0
252	20230922	155000	578041720	4975	4975	4975	4975	0
253	20230922	154900	578041720	4975	4975	4975	4975	0
254	20230922	154800	578041720	4975	4975	4975	4975	0
255	20230922	154700	578041720	4975	4975	4975	4975	0
256	20230922	154600	578041720	4975	4975	4975	4975	0
257	20230922	154500	578041720	4975	4975	4975	4975	0
258	20230922	154400	578041720	4975	4975	4975	4975	0
259	20230922	154300	578041720	4975	4975	4975	4975	0
260	20230922	154200	578041720	4975	4975	4975	4975	0
261	20230922	154100	578041720	4975	4975	4975	4975	0
262	20230922	154000	578041720	4975	4975	4975	4975	0
263	20230922	153900	578041720	4975	4975	4975	4975	0
264	20230922	153800	578041720	4975	4975	4975	4975	0
265	20230922	153700	578041720	4975	4975	4975	4975	0
266	20230922	153600	578041720	4975	4975	4975	4975	0
267	20230922	153500	578041720	4975	4975	4975	4975	0
268	20230922	153400	578041720	4975	4975	4975	4975	0
269	20230922	153300	578041720	4975	4975	4975	4975	0
270	20230922	153200	578041720	4975	4975	4975	4975	0
271	20230922	153100	578041720	4975	4975	4975	4975	0
272	20230922	153000	578041720	4975	4975	4975	4975	1410
273	20230922	152900	574534345	4975	4975	4975	4975	0
274	20230922	152800	574534345	4975	4975	4975	4975	0
275	20230922	152700	574534345	4975	4975	4975	4975	0
276	20230922	152600	574534345	4975	4975	4975	4975	0
277	20230922	152500	574534345	4975	4975	4975	4975	0
278	20230922	152400	574534345	4975	4975	4975	4975	0
279	20230922	152300	574534345	4975	4975	4975	4975	0
280	20230922	152200	574534345	4975	4975	4975	4975	0
281	20230922	152100	574534345	4975	4975	4975	4975	0
282	20230922	152000	574534345	4975	4975	4975	4975	0
283	20230922	151900	574534345	4975	4940	4975	4935	921
284	20230922	151800	569983580	4965	4965	4965	4965	0
285	20230922	151700	569983580	4965	4965	4965	4965	1
286	20230922	151600	569978615	4975	4975	4975	4975	1
287	20230922	151500	569973640	4970	4970	4975	4970	648
288	20230922	151400	566752440	4975	4960	4980	4960	5
289	20230922	151300	566727575	4945	4940	4945	4940	91
290	20230922	151200	566277885	4935	4935	4940	4930	1682
291	20230922	151100	557981825	4940	4940	4940	4935	253
292	20230922	151000	556733255	4935	4940	4940	4935	460
293	20230922	150900	554462405	4940	4935	4940	4935	501
294	20230922	150800	551989965	4940	4940	4940	4940	0
295	20230922	150700	551989965	4940	4940	4940	4940	245
296	20230922	150600	550779665	4940	4935	4940	4930	179
297	20230922	150500	549897070	4930	4930	4935	4920	2020
298	20230922	150400	539936555	4920	4920	4920	4920	401
299	20230922	150300	537963635	4930	4930	4930	4925	8
300	20230922	150200	537924205	4925	4925	4925	4920	238
301	20230922	150100	536752155	4925	4925	4925	4920	76
302	20230922	150000	536378155	4925	4925	4925	4925	63
303	20230922	145900	536067880	4925	4920	4925	4920	384
304	20230922	145800	534176735	4920	4920	4920	4920	134
305	20230922	145700	533517455	4920	4920	4920	4920	71
306	20230922	145600	533168135	4915	4920	4920	4915	931
307	20230922	145500	528591120	4920	4920	4920	4920	201
308	20230922	145400	527602200	4925	4920	4925	4920	107
309	20230922	145300	527075725	4925	4915	4925	4915	204
310	20230922	145200	526073030	4915	4920	4925	4915	262
311	20230922	145100	524785230	4920	4915	4920	4915	606
312	20230922	145000	521806710	4925	4925	4925	4920	17
313	20230922	144900	521722995	4925	4925	4925	4925	3
314	20230922	144800	521708220	4915	4920	4920	4915	11
315	20230922	144700	521654150	4920	4915	4920	4915	607
316	20230922	144600	518667715	4920	4920	4920	4915	1211
317	20230922	144500	512710720	4915	4915	4915	4915	1208
318	20230922	144400	506773400	4920	4920	4920	4920	1
319	20230922	144300	506768480	4915	4920	4920	4915	405
320	20230922	144200	504777380	4920	4920	4920	4920	21
321	20230922	144100	504674060	4925	4915	4925	4915	52
322	20230922	144000	504418465	4925	4925	4925	4920	3
323	20230922	143900	504403695	4925	4920	4925	4920	31
324	20230922	143800	504251170	4925	4930	4930	4920	1067
325	20230922	143700	499001010	4920	4920	4930	4920	901
326	20230922	143600	494568080	4930	4930	4930	4930	0
327	20230922	143500	494568080	4930	4930	4930	4930	0
328	20230922	143400	494568080	4930	4925	4930	4920	5
329	20230922	143300	494543465	4920	4920	4920	4920	0
330	20230922	143200	494543465	4920	4920	4920	4920	1
331	20230922	143100	494538545	4930	4925	4930	4920	225
332	20230922	143000	493429995	4930	4930	4930	4930	60
333	20230922	142900	493134195	4930	4930	4930	4930	50
334	20230922	142800	492887695	4930	4925	4930	4925	87
335	20230922	142700	492458885	4925	4925	4925	4925	21
336	20230922	142600	492355460	4920	4920	4920	4920	0
337	20230922	142500	492355460	4920	4930	4930	4920	371
338	20230922	142400	490529550	4930	4930	4930	4930	91
339	20230922	142300	490080920	4930	4930	4930	4930	2
340	20230922	142200	490071060	4920	4920	4920	4920	0
341	20230922	142100	490071060	4920	4920	4920	4920	0
342	20230922	142000	490071060	4920	4920	4920	4920	0
343	20230922	141900	490071060	4920	4930	4930	4920	331
344	20230922	141800	488442500	4930	4930	4930	4930	30
345	20230922	141700	488294600	4930	4930	4930	4930	103
346	20230922	141600	487786810	4935	4935	4935	4935	0
347	20230922	141500	487786810	4935	4935	4935	4920	22
348	20230922	141400	487678540	4920	4930	4935	4920	69
349	20230922	141300	487338955	4930	4920	4935	4920	508
350	20230922	141200	484839495	4920	4920	4920	4920	0
351	20230922	141100	484839495	4920	4925	4925	4920	1065
352	20230922	141000	479599370	4930	4930	4930	4930	100
353	20230922	140900	479106370	4925	4930	4930	4925	1015
354	20230922	140800	474107420	4940	4930	4940	4930	258
355	20230922	140700	472835470	4940	4940	4940	4940	1
356	20230922	140600	472830530	4935	4935	4935	4935	104
357	20230922	140500	472317290	4940	4930	4940	4930	544
358	20230922	140400	469635360	4945	4920	4945	4920	2109
359	20230922	140300	459245825	4930	4930	4930	4930	12
360	20230922	140200	459186665	4930	4930	4930	4925	62
361	20230922	140100	458881255	4925	4925	4930	4925	1822
362	20230922	140000	449907900	4930	4930	4930	4930	2
363	20230922	135900	449898040	4945	4930	4945	4925	1023
364	20230922	135800	444854610	4930	4935	4935	4930	1031
365	20230922	135700	439771530	4945	4940	4945	4940	42
366	20230922	135600	439564045	4945	4940	4945	4935	1033
367	20230922	135500	434460920	4945	4945	4945	4945	33
368	20230922	135400	434297735	4945	4945	4945	4945	21
369	20230922	135300	434193890	4945	4945	4945	4945	0
370	20230922	135200	434193890	4945	4930	4945	4930	1727
371	20230922	135100	425679665	4945	4940	4945	4935	75
372	20230922	135000	425309500	4945	4945	4945	4945	0
373	20230922	134900	425309500	4945	4945	4945	4945	1
374	20230922	134800	425304555	4935	4935	4935	4935	99
375	20230922	134700	424815990	4930	4930	4930	4930	5
376	20230922	134600	424791340	4930	4935	4935	4930	495
377	20230922	134500	422349015	4945	4945	4945	4945	3
378	20230922	134400	422334180	4945	4945	4945	4945	0
379	20230922	134300	422334180	4945	4945	4945	4945	1
380	20230922	134200	422329235	4950	4950	4950	4950	51
381	20230922	134100	422076785	4950	4950	4950	4950	5
382	20230922	134000	422052035	4950	4950	4950	4950	1
383	20230922	133900	422047085	4940	4940	4950	4940	832
384	20230922	133800	417936965	4950	4945	4950	4945	664
385	20230922	133700	414653425	4945	4950	4950	4945	135
386	20230922	133600	413985700	4950	4965	4965	4950	5710
387	20230922	133500	385717365	4970	4970	4970	4970	2
388	20230922	133400	385707425	4970	4970	4970	4970	1
389	20230922	133300	385702455	4970	4970	4970	4970	0
390	20230922	133200	385702455	4970	4970	4970	4970	0
391	20230922	133100	385702455	4970	4970	4970	4970	0
392	20230922	133000	385702455	4970	4970	4970	4970	202
393	20230922	132900	384698515	4970	4950	4970	4950	295
394	20230922	132800	383238245	4965	4965	4965	4965	1
395	20230922	132700	383233280	4965	4960	4965	4955	129
396	20230922	132600	382593910	4960	4970	4970	4955	6226
397	20230922	132500	351738305	4960	4970	4970	4960	385
398	20230922	132400	349828650	4975	4975	4975	4975	4
399	20230922	132300	349808750	4960	4960	4960	4960	540
400	20230922	132200	347130350	4970	4970	4970	4970	100
401	20230922	132100	346633350	4970	4970	4970	4970	30
402	20230922	132000	346484250	4975	4960	4975	4960	315
403	20230922	131900	344921770	4970	4975	4975	4970	103
404	20230922	131800	344409845	4975	4975	4975	4975	0
405	20230922	131700	344409845	4975	4975	4975	4975	2723
406	20230922	131600	330862920	4980	4980	4980	4980	0
407	20230922	131500	330862920	4980	4980	4980	4980	0
408	20230922	131400	330862920	4980	4980	4980	4980	0
409	20230922	131300	330862920	4980	4980	4980	4980	0
410	20230922	131200	330862920	4980	4970	4980	4960	62
411	20230922	131100	330555245	4965	4980	4980	4965	2
412	20230922	131000	330545300	4955	4955	4955	4955	0
413	20230922	130900	330545300	4955	4965	4965	4955	2709
414	20230922	130800	317104335	4970	4965	4970	4965	62
415	20230922	130700	316796495	4965	4965	4965	4965	110
416	20230922	130600	316250345	4965	4965	4965	4965	400
417	20230922	130500	314264345	4970	4970	4970	4970	20
418	20230922	130400	314164945	4970	4970	4970	4970	0
419	20230922	130300	314164945	4970	4970	4970	4970	1
420	20230922	130200	314159975	4965	4965	4965	4965	12
421	20230922	130100	314100395	4965	4965	4965	4965	0
422	20230922	130000	314100395	4965	4965	4965	4965	62
423	20230922	125900	313792565	4970	4970	4970	4970	10
424	20230922	125800	313742865	4970	4970	4970	4970	0
425	20230922	125700	313742865	4970	4970	4970	4970	0
426	20230922	125600	313742865	4970	4970	4970	4970	1
427	20230922	125500	313737895	4970	4970	4970	4970	1
428	20230922	125400	313732925	4970	4970	4970	4970	70
429	20230922	125300	313385025	4970	4970	4970	4970	467
430	20230922	125200	311064035	4975	4975	4975	4975	10
431	20230922	125100	311014285	4975	4975	4975	4975	30
432	20230922	125000	310865035	4975	4975	4975	4975	11
433	20230922	124900	310810310	4975	4975	4975	4975	22
434	20230922	124800	310700860	4975	4975	4975	4975	50
435	20230922	124700	310452110	4975	4980	4980	4975	413
436	20230922	124600	308397410	4980	4980	4980	4980	0
437	20230922	124500	308397410	4980	4980	4980	4980	0
438	20230922	124400	308397410	4980	4980	4980	4980	0
439	20230922	124300	308397410	4980	4980	4980	4980	0
440	20230922	124200	308397410	4980	4980	4980	4980	200
441	20230922	124100	307401410	4980	4980	4980	4980	190
442	20230922	124000	306455210	4985	4985	4985	4985	0
443	20230922	123900	306455210	4985	4985	4985	4985	0
444	20230922	123800	306455210	4985	4985	4985	4985	0
445	20230922	123700	306455210	4985	4985	4985	4985	0
446	20230922	123600	306455210	4985	4985	4985	4985	0
447	20230922	123500	306455210	4985	4985	4985	4985	21
448	20230922	123400	306350525	4985	4985	4985	4985	0
449	20230922	123300	306350525	4985	4980	4985	4980	25
450	20230922	123200	306226000	4990	4990	4990	4990	2
451	20230922	123100	306216020	4990	4990	4990	4990	0
452	20230922	123000	306216020	4990	4990	4990	4990	0
453	20230922	122900	306216020	4990	4990	4990	4990	10
454	20230922	122800	306166120	4990	4990	4990	4990	3
455	20230922	122700	306151150	4990	4990	4990	4990	0
456	20230922	122600	306151150	4990	4990	4990	4990	1
457	20230922	122500	306146160	4990	4990	4990	4990	8
458	20230922	122400	306106240	4990	4990	4990	4990	0
459	20230922	122300	306106240	4990	4990	4990	4990	81
460	20230922	122200	305702050	4975	4990	4990	4975	66
461	20230922	122100	305373670	4990	4990	4990	4990	3
462	20230922	122000	305358700	4975	4975	4975	4975	0
463	20230922	121900	305358700	4975	4975	4975	4975	0
464	20230922	121800	305358700	4975	4975	4975	4975	8
465	20230922	121700	305318900	4975	4975	4975	4975	130
466	20230922	121600	304672150	4975	4975	4975	4975	0
467	20230922	121500	304672150	4975	4975	4975	4975	0
468	20230922	121400	304672150	4975	4975	4975	4975	0
469	20230922	121300	304672150	4975	4975	4975	4975	0
470	20230922	121200	304672150	4975	4975	4975	4975	0
471	20230922	121100	304672150	4975	4975	4975	4975	0
472	20230922	121000	304672150	4975	4975	4975	4975	0
473	20230922	120900	304672150	4975	4975	4975	4975	0
474	20230922	120800	304672150	4975	4975	4975	4975	1
475	20230922	120700	304667175	4975	4975	4975	4975	0
476	20230922	120600	304667175	4975	4980	4980	4975	1008
477	20230922	120500	299649635	4985	4985	4985	4985	187
478	20230922	120400	298717440	4990	4990	4990	4990	0
479	20230922	120300	298717440	4990	4990	4990	4990	50
480	20230922	120200	298467940	4990	4990	4990	4990	0
481	20230922	120100	298467940	4990	4990	4990	4990	0
482	20230922	120000	298467940	4990	4990	4990	4990	0
483	20230922	115900	298467940	4990	4990	4990	4990	0
484	20230922	115800	298467940	4990	4990	4990	4990	11
485	20230922	115700	298413050	4990	4985	4990	4985	206
486	20230922	115600	297385390	4980	4985	4985	4980	201
487	20230922	115500	296383410	4985	4985	4985	4985	0
488	20230922	115400	296383410	4985	4985	4985	4985	50
489	20230922	115300	296134160	4985	4985	4985	4985	1
490	20230922	115200	296129175	4985	4985	4985	4985	0
491	20230922	115100	296129175	4985	4985	4985	4985	0
492	20230922	115000	296129175	4985	4985	4985	4985	10
493	20230922	114900	296079325	4985	4985	4985	4985	0
494	20230922	114800	296079325	4985	4985	4985	4985	30
495	20230922	114700	295929775	4985	4980	4985	4980	2
496	20230922	114600	295919810	4980	4980	4980	4980	0
497	20230922	114500	295919810	4980	4980	4980	4980	0
498	20230922	114400	295919810	4980	4980	4980	4980	0
499	20230922	114300	295919810	4980	4980	4980	4980	34
500	20230922	114200	295750490	4980	4980	4980	4980	0
501	20230922	114100	295750490	4980	4980	4980	4980	20
502	20230922	114000	295650890	4980	4980	4985	4980	150
503	20230922	113900	294903870	4985	4985	4985	4985	1
504	20230922	113800	294898885	4980	4980	4980	4980	10
505	20230922	113700	294849085	4985	4985	4985	4985	170
506	20230922	113600	294001635	4985	4985	4985	4985	1
507	20230922	113500	293996650	4990	4990	4990	4990	231
508	20230922	113400	292843960	4990	4990	4990	4990	5
509	20230922	113300	292819010	4990	4990	4990	4990	0
510	20230922	113200	292819010	4990	4990	4990	4990	0
511	20230922	113100	292819010	4990	4990	4990	4990	2
512	20230922	113000	292809030	4985	4990	4990	4985	15
513	20230922	112900	292734205	4990	4990	4990	4990	0
514	20230922	112800	292734205	4990	4990	4990	4990	0
515	20230922	112700	292734205	4990	4990	4990	4990	422
516	20230922	112600	290628425	4990	4990	4990	4990	0
517	20230922	112500	290628425	4990	4990	4990	4990	294
518	20230922	112400	289161365	5020	5020	5020	5020	1
519	20230922	112300	289156345	5010	5010	5010	5010	11
520	20230922	112200	289101235	5010	5000	5010	4990	773
521	20230922	112100	285240670	5010	5010	5010	5010	80
522	20230922	112000	284839870	5000	5000	5000	5000	0
523	20230922	111900	284839870	5000	5000	5000	5000	0
524	20230922	111800	284839870	5000	5000	5000	5000	15
525	20230922	111700	284764870	5000	5000	5000	5000	1
526	20230922	111600	284759870	4995	4995	4995	4995	0
527	20230922	111500	284759870	4995	4995	4995	4995	0
528	20230922	111400	284759870	4995	4995	4995	4995	0
529	20230922	111300	284759870	4995	4995	4995	4995	0
530	20230922	111200	284759870	4995	4995	4995	4995	100
531	20230922	111100	284260370	4995	4995	4995	4995	1
532	20230922	111000	284255375	5000	5000	5000	5000	106
533	20230922	110900	283725375	5000	5000	5000	5000	0
534	20230922	110800	283725375	5000	5000	5000	5000	0
535	20230922	110700	283725375	5000	5000	5000	5000	0
536	20230922	110600	283725375	5000	5000	5000	5000	0
537	20230922	110500	283725375	5000	5000	5000	5000	2
538	20230922	110400	283715375	5000	5000	5000	5000	0
539	20230922	110300	283715375	5000	5000	5000	5000	1
540	20230922	110200	283710375	4990	4990	4990	4990	0
541	20230922	110100	283710375	4990	4990	4990	4990	668
542	20230922	110000	280377055	4995	5000	5000	4995	172
543	20230922	105900	279517910	4995	5000	5000	4995	31
544	20230922	105800	279363060	5000	5000	5000	5000	159
545	20230922	105700	278568060	5000	5000	5000	5000	47
546	20230922	105600	278333060	5000	5000	5000	5000	1
547	20230922	105500	278328060	5000	5000	5000	5000	0
548	20230922	105400	278328060	5000	5010	5010	5000	11
549	20230922	105300	278272970	5020	5020	5020	5020	0
550	20230922	105200	278272970	5020	5020	5020	5020	0
551	20230922	105100	278272970	5020	5020	5020	5020	0
552	20230922	105000	278272970	5020	5020	5020	5020	0
553	20230922	104900	278272970	5020	5010	5020	5010	1003
554	20230922	104800	273247930	5010	5000	5010	5000	75
555	20230922	104700	272872910	5010	5010	5010	5010	0
556	20230922	104600	272872910	5010	5010	5010	5010	0
557	20230922	104500	272872910	5010	5010	5010	5010	160
558	20230922	104400	272071310	5010	5010	5010	5010	100
559	20230922	104300	271570310	5010	5010	5010	5010	50
560	20230922	104200	271319810	5010	5010	5010	5010	2
561	20230922	104100	271309790	5010	5010	5010	5010	10
562	20230922	104000	271259690	5010	4995	5010	4995	1425
563	20230922	103900	264137325	4990	4990	4990	4990	996
564	20230922	103800	259167285	4990	4990	4990	4990	0
565	20230922	103700	259167285	4990	4990	4990	4990	1
566	20230922	103600	259162295	4990	4990	4990	4990	0
567	20230922	103500	259162295	4990	4985	4990	4985	22
568	20230922	103400	259052615	4985	4985	4985	4985	0
569	20230922	103300	259052615	4985	4985	4985	4985	0
570	20230922	103200	259052615	4985	4985	4985	4985	0
571	20230922	103100	259052615	4985	4985	4985	4985	0
572	20230922	103000	259052615	4985	4975	4985	4975	400
573	20230922	102900	257060565	4960	4960	4960	4960	0
574	20230922	102800	257060565	4960	4960	4960	4960	0
575	20230922	102700	257060565	4960	4975	4975	4960	22
576	20230922	102600	256951415	4975	4975	4975	4975	6
577	20230922	102500	256921565	4975	4960	4975	4960	1542
578	20230922	102400	249273230	4960	4955	4960	4955	12
579	20230922	102300	249213765	4960	4955	4960	4955	1043
580	20230922	102200	244045690	4955	4960	4960	4955	5
581	20230922	102100	244020905	4960	4960	4960	4960	101
582	20230922	102000	243519945	4960	4960	4960	4960	2
583	20230922	101900	243510025	4960	4960	4960	4960	1
584	20230922	101800	243505065	4960	4960	4960	4960	1
585	20230922	101700	243500105	4955	4960	4960	4955	580
586	20230922	101600	240625680	4975	4975	4975	4975	100
587	20230922	101500	240128180	4960	4960	4960	4960	0
588	20230922	101400	240128180	4960	4950	4960	4950	100
589	20230922	101300	239632210	4950	4950	4950	4950	0
590	20230922	101200	239632210	4950	4960	4960	4950	5
591	20230922	101100	239607425	4960	4960	4960	4960	98
592	20230922	101000	239121345	4960	4960	4960	4960	2
593	20230922	100900	239111425	4975	4975	4975	4975	0
594	20230922	100800	239111425	4975	4975	4975	4975	31
595	20230922	100700	238957200	4955	4955	4955	4955	142
596	20230922	100600	238253590	4950	4955	4955	4950	1193
597	20230922	100500	232344555	4950	4955	4955	4950	1386
598	20230922	100400	225483310	4985	4985	4985	4985	0
599	20230922	100300	225483310	4985	4955	4985	4955	501
600	20230922	100200	223000825	4985	4970	4985	4960	879
601	20230922	100100	218638975	4970	4970	4970	4970	423
602	20230922	100000	216536665	4985	4985	4985	4985	5
603	20230922	095900	216511740	4985	4990	4990	4975	11
604	20230922	095800	216456940	4990	4990	4990	4975	6291
605	20230922	095700	185098335	4990	4990	4990	4990	100
606	20230922	095600	184599335	4990	5000	5000	4990	18
607	20230922	095500	184509455	4995	4995	4995	4995	0
608	20230922	095400	184509455	4995	4995	4995	4995	50
609	20230922	095300	184259705	4995	4990	4995	4990	916
610	20230922	095200	179688670	4990	4985	4990	4985	228
611	20230922	095100	178551505	4985	4990	4990	4985	470
612	20230922	095000	176208550	4990	4990	4990	4990	362
613	20230922	094900	174402170	4995	4995	4995	4995	0
614	20230922	094800	174402170	4995	4995	4995	4995	31
615	20230922	094700	174247325	4995	5000	5000	4995	6
616	20230922	094600	174217350	4990	4995	5000	4990	385
617	20230922	094500	172292465	5000	4990	5000	4990	552
618	20230922	094400	169537975	4985	4985	4985	4985	120
619	20230922	094300	168939775	4985	4985	4985	4985	0
620	20230922	094200	168939775	4985	4985	4985	4980	103
621	20230922	094100	168426330	4985	4985	4985	4985	403
622	20230922	094000	166417375	4985	4985	4985	4985	1
623	20230922	093900	166412390	4985	4985	4985	4985	0
624	20230922	093800	166412390	4985	4985	4985	4985	0
625	20230922	093700	166412390	4985	4985	4985	4950	832
626	20230922	093600	162287555	4985	4970	4985	4970	1280
627	20230922	093500	155923580	4970	4970	4970	4970	114
628	20230922	093400	155357000	4965	4965	4965	4965	49
629	20230922	093300	155113715	4965	4960	4965	4960	2
630	20230922	093200	155103790	4960	4970	4970	4960	2521
631	20230922	093100	142592200	4970	4975	4975	4970	5
632	20230922	093000	142567335	4975	4975	4975	4975	0
633	20230922	092900	142567335	4975	4975	4975	4965	4
634	20230922	092800	142547445	4975	4975	4975	4975	1
635	20230922	092700	142542470	4975	4975	4980	4970	542
636	20230922	092600	139848500	4980	4980	4985	4975	463
637	20230922	092500	137544470	4980	4985	4990	4980	258
638	20230922	092400	136258955	4990	4990	4990	4990	689
639	20230922	092300	132820845	5000	4985	5000	4985	2290
640	20230922	092200	121396980	4985	4980	4985	4980	369
641	20230922	092100	119559350	4975	4975	4975	4975	3
642	20230922	092000	119544425	4980	4980	4980	4980	5
643	20230922	091900	119519525	4980	4980	4980	4975	216
644	20230922	091800	118444790	4980	4980	4980	4980	30
645	20230922	091700	118295390	4980	4980	4980	4980	2
646	20230922	091600	118285430	4980	4980	4980	4980	0
647	20230922	091500	118285430	4980	4965	4980	4965	2
648	20230922	091400	118275485	4965	4970	4980	4965	54
649	20230922	091300	118007125	4965	4985	4985	4965	1032
650	20230922	091200	112875235	4985	4980	4985	4965	257
651	20230922	091100	111596350	4965	4980	4980	4965	510
652	20230922	091000	109061925	4980	4975	4980	4975	502
653	20230922	090900	106564240	4970	4965	4970	4965	169
654	20230922	090800	105724775	4965	4965	4965	4965	1
655	20230922	090700	105719810	4950	4970	4975	4945	3820
656	20230922	090600	86806695	4955	4960	4970	4955	2910
657	20230922	090500	72385600	4975	4975	4975	4975	100
658	20230922	090400	71888100	4955	4985	4985	4955	3043
659	20230922	090300	56794925	4985	5000	5000	4960	490
660	20230922	090200	54364345	5000	4965	5010	4955	2350
661	20230922	090100	42700050	4965	4965	4965	4935	432
662	20230922	090000	40558965	4940	4900	5030	4900	8270