KissMeData/173940/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201000	212359540	5580	5580	5580	5580	4715
3	20230926	200900	212359540	5580	5580	5580	5580	0
4	20230926	200800	212359540	5580	5580	5580	5580	0
5	20230926	200700	212359540	5580	5580	5580	5580	0
6	20230926	200600	212359540	5580	5580	5580	5580	0
7	20230926	200500	212359540	5580	5580	5580	5580	0
8	20230926	200400	212359540	5580	5580	5580	5580	0
9	20230926	200300	212359540	5580	5580	5580	5580	0
10	20230926	200200	212359540	5580	5580	5580	5580	0
11	20230926	200100	212359540	5580	5580	5580	5580	0
12	20230926	200000	212359540	5580	5580	5580	5580	0
13	20230926	195900	212359540	5580	5580	5580	5580	0
14	20230926	195800	212359540	5580	5580	5580	5580	0
15	20230926	195700	212359540	5580	5580	5580	5580	0
16	20230926	195600	212359540	5580	5580	5580	5580	0
17	20230926	195500	212359540	5580	5580	5580	5580	0
18	20230926	195400	212359540	5580	5580	5580	5580	0
19	20230926	195300	212359540	5580	5580	5580	5580	0
20	20230926	195200	212359540	5580	5580	5580	5580	0
21	20230926	195100	212359540	5580	5580	5580	5580	0
22	20230926	195000	212359540	5580	5580	5580	5580	0
23	20230926	194900	212359540	5580	5580	5580	5580	0
24	20230926	194800	212359540	5580	5580	5580	5580	0
25	20230926	194700	212359540	5580	5580	5580	5580	0
26	20230926	194600	212359540	5580	5580	5580	5580	0
27	20230926	194500	212359540	5580	5580	5580	5580	0
28	20230926	194400	212359540	5580	5580	5580	5580	0
29	20230926	194300	212359540	5580	5580	5580	5580	0
30	20230926	194200	212359540	5580	5580	5580	5580	0
31	20230926	194100	212359540	5580	5580	5580	5580	0
32	20230926	194000	212359540	5580	5580	5580	5580	4715
33	20230926	193900	212359540	5580	5580	5580	5580	0
34	20230926	193800	212359540	5580	5580	5580	5580	0
35	20230926	193700	212359540	5580	5580	5580	5580	0
36	20230926	193600	212359540	5580	5580	5580	5580	0
37	20230926	193500	212359540	5580	5580	5580	5580	0
38	20230926	193400	212359540	5580	5580	5580	5580	0
39	20230926	193300	212359540	5580	5580	5580	5580	0
40	20230926	193200	212359540	5580	5580	5580	5580	0
41	20230926	193100	212359540	5580	5580	5580	5580	0
42	20230926	193000	212359540	5580	5580	5580	5580	0
43	20230926	192900	212359540	5580	5580	5580	5580	0
44	20230926	192800	212359540	5580	5580	5580	5580	0
45	20230926	192700	212359540	5580	5580	5580	5580	0
46	20230926	192600	212359540	5580	5580	5580	5580	0
47	20230926	192500	212359540	5580	5580	5580	5580	0
48	20230926	192400	212359540	5580	5580	5580	5580	0
49	20230926	192300	212359540	5580	5580	5580	5580	0
50	20230926	192200	212359540	5580	5580	5580	5580	0
51	20230926	192100	212359540	5580	5580	5580	5580	0
52	20230926	192000	212359540	5580	5580	5580	5580	0
53	20230926	191900	212359540	5580	5580	5580	5580	0
54	20230926	191800	212359540	5580	5580	5580	5580	0
55	20230926	191700	212359540	5580	5580	5580	5580	0
56	20230926	191600	212359540	5580	5580	5580	5580	0
57	20230926	191500	212359540	5580	5580	5580	5580	0
58	20230926	191400	212359540	5580	5580	5580	5580	0
59	20230926	191300	212359540	5580	5580	5580	5580	0
60	20230926	191200	212359540	5580	5580	5580	5580	0
61	20230926	191100	212359540	5580	5580	5580	5580	0
62	20230926	191000	212359540	5580	5580	5580	5580	4715
63	20230926	190900	212359540	5580	5580	5580	5580	0
64	20230926	190800	212359540	5580	5580	5580	5580	0
65	20230926	190700	212359540	5580	5580	5580	5580	0
66	20230926	190600	212359540	5580	5580	5580	5580	0
67	20230926	190500	212359540	5580	5580	5580	5580	0
68	20230926	190400	212359540	5580	5580	5580	5580	0
69	20230926	190300	212359540	5580	5580	5580	5580	0
70	20230926	190200	212359540	5580	5580	5580	5580	0
71	20230926	190100	212359540	5580	5580	5580	5580	0
72	20230926	190000	212359540	5580	5580	5580	5580	0
73	20230926	185900	212359540	5580	5580	5580	5580	0
74	20230926	185800	212359540	5580	5580	5580	5580	0
75	20230926	185700	212359540	5580	5580	5580	5580	0
76	20230926	185600	212359540	5580	5580	5580	5580	0
77	20230926	185500	212359540	5580	5580	5580	5580	0
78	20230926	185400	212359540	5580	5580	5580	5580	0
79	20230926	185300	212359540	5580	5580	5580	5580	0
80	20230926	185200	212359540	5580	5580	5580	5580	0
81	20230926	185100	212359540	5580	5580	5580	5580	0
82	20230926	185000	212359540	5580	5580	5580	5580	0
83	20230926	184900	212359540	5580	5580	5580	5580	0
84	20230926	184800	212359540	5580	5580	5580	5580	0
85	20230926	184700	212359540	5580	5580	5580	5580	0
86	20230926	184600	212359540	5580	5580	5580	5580	0
87	20230926	184500	212359540	5580	5580	5580	5580	0
88	20230926	184400	212359540	5580	5580	5580	5580	0
89	20230926	184300	212359540	5580	5580	5580	5580	0
90	20230926	184200	212359540	5580	5580	5580	5580	0
91	20230926	184100	212359540	5580	5580	5580	5580	0
92	20230926	184000	212359540	5580	5580	5580	5580	4715
93	20230926	183900	212359540	5580	5580	5580	5580	0
94	20230926	183800	212359540	5580	5580	5580	5580	0
95	20230926	183700	212359540	5580	5580	5580	5580	0
96	20230926	183600	212359540	5580	5580	5580	5580	0
97	20230926	183500	212359540	5580	5580	5580	5580	0
98	20230926	183400	212359540	5580	5580	5580	5580	0
99	20230926	183300	212359540	5580	5580	5580	5580	0
100	20230926	183200	212359540	5580	5580	5580	5580	0
101	20230926	183100	212359540	5580	5580	5580	5580	0
102	20230926	183000	212359540	5580	5580	5580	5580	0
103	20230926	182900	212359540	5580	5580	5580	5580	0
104	20230926	182800	212359540	5580	5580	5580	5580	0
105	20230926	182700	212359540	5580	5580	5580	5580	0
106	20230926	182600	212359540	5580	5580	5580	5580	0
107	20230926	182500	212359540	5580	5580	5580	5580	0
108	20230926	182400	212359540	5580	5580	5580	5580	0
109	20230926	182300	212359540	5580	5580	5580	5580	0
110	20230926	182200	212359540	5580	5580	5580	5580	0
111	20230926	182100	212359540	5580	5580	5580	5580	0
112	20230926	182000	212359540	5580	5580	5580	5580	0
113	20230926	181900	212359540	5580	5580	5580	5580	0
114	20230926	181800	212359540	5580	5580	5580	5580	0
115	20230926	181700	212359540	5580	5580	5580	5580	0
116	20230926	181600	212359540	5580	5580	5580	5580	0
117	20230926	181500	212359540	5580	5580	5580	5580	0
118	20230926	181400	212359540	5580	5580	5580	5580	0
119	20230926	181300	212359540	5580	5580	5580	5580	0
120	20230926	181200	212359540	5580	5580	5580	5580	0
121	20230926	181100	212359540	5580	5580	5580	5580	0
122	20230926	181000	212359540	5580	5580	5580	5580	4715
123	20230926	180900	212359540	5580	5580	5580	5580	0
124	20230926	180800	212359540	5580	5580	5580	5580	0
125	20230926	180700	212359540	5580	5580	5580	5580	0
126	20230926	180600	212359540	5580	5580	5580	5580	0
127	20230926	180500	212359540	5580	5580	5580	5580	0
128	20230926	180400	212359540	5580	5580	5580	5580	0
129	20230926	180300	212359540	5580	5580	5580	5580	0
130	20230926	180200	212359540	5580	5580	5580	5580	0
131	20230926	180100	212359540	5580	5580	5580	5580	0
132	20230926	180000	212359540	5580	5580	5580	5580	0
133	20230926	175900	212359540	5580	5580	5580	5580	0
134	20230926	175800	212359540	5580	5580	5580	5580	0
135	20230926	175700	212359540	5580	5580	5580	5580	0
136	20230926	175600	212359540	5580	5580	5580	5580	0
137	20230926	175500	212359540	5580	5580	5580	5580	0
138	20230926	175400	212359540	5580	5580	5580	5580	0
139	20230926	175300	212359540	5580	5580	5580	5580	0
140	20230926	175200	212359540	5580	5580	5580	5580	0
141	20230926	175100	212359540	5580	5580	5580	5580	0
142	20230926	175000	212359540	5580	5580	5580	5580	0
143	20230926	174900	212359540	5580	5580	5580	5580	0
144	20230926	174800	212359540	5580	5580	5580	5580	0
145	20230926	174700	212359540	5580	5580	5580	5580	0
146	20230926	174600	212359540	5580	5580	5580	5580	0
147	20230926	174500	212359540	5580	5580	5580	5580	0
148	20230926	174400	212359540	5580	5580	5580	5580	0
149	20230926	174300	212359540	5580	5580	5580	5580	0
150	20230926	174200	212359540	5580	5580	5580	5580	0
151	20230926	174100	212359540	5580	5580	5580	5580	0
152	20230926	174000	212359540	5580	5580	5580	5580	4715
153	20230926	173900	212359540	5580	5580	5580	5580	0
154	20230926	173800	212359540	5580	5580	5580	5580	0
155	20230926	173700	212359540	5580	5580	5580	5580	0
156	20230926	173600	212359540	5580	5580	5580	5580	0
157	20230926	173500	212359540	5580	5580	5580	5580	0
158	20230926	173400	212359540	5580	5580	5580	5580	0
159	20230926	173300	212359540	5580	5580	5580	5580	0
160	20230926	173200	212359540	5580	5580	5580	5580	0
161	20230926	173100	212359540	5580	5580	5580	5580	0
162	20230926	173000	212359540	5580	5580	5580	5580	0
163	20230926	172900	212359540	5580	5580	5580	5580	0
164	20230926	172800	212359540	5580	5580	5580	5580	0
165	20230926	172700	212359540	5580	5580	5580	5580	0
166	20230926	172600	212359540	5580	5580	5580	5580	0
167	20230926	172500	212359540	5580	5580	5580	5580	0
168	20230926	172400	212359540	5580	5580	5580	5580	0
169	20230926	172300	212359540	5580	5580	5580	5580	0
170	20230926	172200	212359540	5580	5580	5580	5580	0
171	20230926	172100	212359540	5580	5580	5580	5580	0
172	20230926	172000	212359540	5580	5580	5580	5580	0
173	20230926	171900	212359540	5580	5580	5580	5580	0
174	20230926	171800	212359540	5580	5580	5580	5580	0
175	20230926	171700	212359540	5580	5580	5580	5580	0
176	20230926	171600	212359540	5580	5580	5580	5580	0
177	20230926	171500	212359540	5580	5580	5580	5580	0
178	20230926	171400	212359540	5580	5580	5580	5580	0
179	20230926	171300	212359540	5580	5580	5580	5580	0
180	20230926	171200	212359540	5580	5580	5580	5580	0
181	20230926	171100	212359540	5580	5580	5580	5580	0
182	20230926	171000	212359540	5580	5580	5580	5580	4715
183	20230926	170900	212359540	5580	5580	5580	5580	0
184	20230926	170800	212359540	5580	5580	5580	5580	0
185	20230926	170700	212359540	5580	5580	5580	5580	0
186	20230926	170600	212359540	5580	5580	5580	5580	0
187	20230926	170500	212359540	5580	5580	5580	5580	0
188	20230926	170400	212359540	5580	5580	5580	5580	0
189	20230926	170300	212359540	5580	5580	5580	5580	0
190	20230926	170200	212359540	5580	5580	5580	5580	0
191	20230926	170100	212359540	5580	5580	5580	5580	0
192	20230926	170000	212359540	5580	5580	5580	5580	0
193	20230926	165900	212359540	5580	5580	5580	5580	0
194	20230926	165800	212359540	5580	5580	5580	5580	0
195	20230926	165700	212359540	5580	5580	5580	5580	0
196	20230926	165600	212359540	5580	5580	5580	5580	0
197	20230926	165500	212359540	5580	5580	5580	5580	0
198	20230926	165400	212359540	5580	5580	5580	5580	0
199	20230926	165300	212359540	5580	5580	5580	5580	0
200	20230926	165200	212359540	5580	5580	5580	5580	0
201	20230926	165100	212359540	5580	5580	5580	5580	0
202	20230926	165000	212359540	5580	5580	5580	5580	0
203	20230926	164900	212359540	5580	5580	5580	5580	0
204	20230926	164800	212359540	5580	5580	5580	5580	0
205	20230926	164700	212359540	5580	5580	5580	5580	0
206	20230926	164600	212359540	5580	5580	5580	5580	0
207	20230926	164500	212359540	5580	5580	5580	5580	0
208	20230926	164400	212359540	5580	5580	5580	5580	0
209	20230926	164300	212359540	5580	5580	5580	5580	0
210	20230926	164200	212359540	5580	5580	5580	5580	0
211	20230926	164100	212359540	5580	5580	5580	5580	0
212	20230926	164000	212359540	5580	5580	5580	5580	4715
213	20230926	163900	212359540	5580	5580	5580	5580	0
214	20230926	163800	212359540	5580	5580	5580	5580	0
215	20230926	163700	212359540	5580	5580	5580	5580	0
216	20230926	163600	212359540	5580	5580	5580	5580	0
217	20230926	163500	212359540	5580	5580	5580	5580	0
218	20230926	163400	212359540	5580	5580	5580	5580	0
219	20230926	163300	212359540	5580	5580	5580	5580	0
220	20230926	163200	212359540	5580	5580	5580	5580	0
221	20230926	163100	212359540	5580	5580	5580	5580	0
222	20230926	163000	212359540	5580	5580	5580	5580	0
223	20230926	162900	212359540	5580	5580	5580	5580	0
224	20230926	162800	212359540	5580	5580	5580	5580	0
225	20230926	162700	212359540	5580	5580	5580	5580	0
226	20230926	162600	212359540	5580	5580	5580	5580	0
227	20230926	162500	212359540	5580	5580	5580	5580	0
228	20230926	162400	212359540	5580	5580	5580	5580	0
229	20230926	162300	212359540	5580	5580	5580	5580	0
230	20230926	162200	212359540	5580	5580	5580	5580	0
231	20230926	162100	212359540	5580	5580	5580	5580	0
232	20230926	162000	212359540	5580	5580	5580	5580	0
233	20230926	161900	212359540	5580	5580	5580	5580	0
234	20230926	161800	212359540	5580	5580	5580	5580	0
235	20230926	161700	212359540	5580	5580	5580	5580	0
236	20230926	161600	212359540	5580	5580	5580	5580	0
237	20230926	161500	212359540	5580	5580	5580	5580	0
238	20230926	161400	212359540	5580	5580	5580	5580	0
239	20230926	161300	212359540	5580	5580	5580	5580	0
240	20230926	161200	212359540	5580	5580	5580	5580	0
241	20230926	161100	212359540	5580	5580	5580	5580	0
242	20230926	161000	212359540	5580	5580	5580	5580	4715
243	20230926	160900	212359540	5580	5580	5580	5580	0
244	20230926	160800	212359540	5580	5580	5580	5580	0
245	20230926	160700	212359540	5580	5580	5580	5580	0
246	20230926	160600	212359540	5580	5580	5580	5580	0
247	20230926	160500	212359540	5580	5580	5580	5580	0
248	20230926	160400	212359540	5580	5580	5580	5580	0
249	20230926	160300	212359540	5580	5580	5580	5580	0
250	20230926	160200	212359540	5580	5580	5580	5580	0
251	20230926	160100	212359540	5580	5580	5580	5580	0
252	20230926	160000	212359540	5580	5580	5580	5580	0
253	20230926	155900	212359540	5580	5580	5580	5580	0
254	20230926	155800	212359540	5580	5580	5580	5580	0
255	20230926	155700	212359540	5580	5580	5580	5580	0
256	20230926	155600	212359540	5580	5580	5580	5580	0
257	20230926	155500	212359540	5580	5580	5580	5580	0
258	20230926	155400	212359540	5580	5580	5580	5580	0
259	20230926	155300	212359540	5580	5580	5580	5580	0
260	20230926	155200	212359540	5580	5580	5580	5580	0
261	20230926	155100	212359540	5580	5580	5580	5580	0
262	20230926	155000	212359540	5580	5580	5580	5580	0
263	20230926	154900	212359540	5580	5580	5580	5580	0
264	20230926	154800	212359540	5580	5580	5580	5580	0
265	20230926	154700	212359540	5580	5580	5580	5580	0
266	20230926	154600	212359540	5580	5580	5580	5580	0
267	20230926	154500	212359540	5580	5580	5580	5580	0
268	20230926	154400	212359540	5580	5580	5580	5580	0
269	20230926	154300	212359540	5580	5580	5580	5580	0
270	20230926	154200	212359540	5580	5580	5580	5580	0
271	20230926	154100	212359540	5580	5580	5580	5580	0
272	20230926	154000	212359540	5580	5580	5580	5580	4715
273	20230926	153900	212359540	5580	5580	5580	5580	0
274	20230926	153800	212359540	5580	5580	5580	5580	0
275	20230926	153700	212359540	5580	5580	5580	5580	0
276	20230926	153600	212359540	5580	5580	5580	5580	0
277	20230926	153500	212359540	5580	5580	5580	5580	0
278	20230926	153400	212359540	5580	5580	5580	5580	0
279	20230926	153300	212359540	5580	5580	5580	5580	0
280	20230926	153200	212359540	5580	5580	5580	5580	0
281	20230926	153100	212359540	5580	5580	5580	5580	0
282	20230926	153000	212359540	5580	5580	5580	5580	4715
283	20230926	152900	186049840	5540	5540	5540	5540	0
284	20230926	152800	186049840	5540	5540	5540	5540	0
285	20230926	152700	186049840	5540	5540	5540	5540	0
286	20230926	152600	186049840	5540	5540	5540	5540	0
287	20230926	152500	186049840	5540	5540	5540	5540	0
288	20230926	152400	186049840	5540	5540	5540	5540	0
289	20230926	152300	186049840	5540	5540	5540	5540	0
290	20230926	152200	186049840	5540	5540	5540	5540	0
291	20230926	152100	186049840	5540	5540	5540	5540	0
292	20230926	152000	186049840	5540	5540	5540	5540	0
293	20230926	151900	186049840	5540	5460	5550	5460	3372
294	20230926	151800	167479070	5460	5400	5460	5390	1490
295	20230926	151700	159366480	5400	5400	5400	5400	0
296	20230926	151600	159366480	5400	5400	5400	5400	215
297	20230926	151500	158205480	5400	5420	5420	5400	442
298	20230926	151400	155816540	5420	5420	5420	5420	0
299	20230926	151300	155816540	5420	5420	5420	5420	80
300	20230926	151200	155382940	5450	5450	5450	5430	182
301	20230926	151100	154394080	5460	5460	5460	5460	0
302	20230926	151000	154394080	5460	5460	5460	5460	0
303	20230926	150900	154394080	5460	5460	5460	5460	0
304	20230926	150800	154394080	5460	5460	5460	5460	3
305	20230926	150700	154377700	5460	5460	5460	5460	0
306	20230926	150600	154377700	5460	5460	5460	5460	0
307	20230926	150500	154377700	5460	5450	5460	5430	500
308	20230926	150400	151657930	5460	5460	5460	5460	0
309	20230926	150300	151657930	5460	5460	5460	5460	1
310	20230926	150200	151652470	5460	5460	5460	5460	100
311	20230926	150100	151106470	5460	5460	5460	5460	200
312	20230926	150000	150014470	5460	5460	5460	5460	0
313	20230926	145900	150014470	5460	5460	5460	5460	100
314	20230926	145800	149468470	5480	5480	5480	5480	2
315	20230926	145700	149457510	5480	5480	5480	5480	0
316	20230926	145600	149457510	5480	5480	5480	5480	0
317	20230926	145500	149457510	5480	5480	5480	5480	0
318	20230926	145400	149457510	5480	5480	5480	5480	0
319	20230926	145300	149457510	5480	5480	5480	5480	10
320	20230926	145200	149402710	5480	5480	5480	5480	0
321	20230926	145100	149402710	5480	5480	5480	5480	0
322	20230926	145000	149402710	5480	5480	5480	5480	0
323	20230926	144900	149402710	5480	5480	5480	5480	0
324	20230926	144800	149402710	5480	5450	5480	5450	7
325	20230926	144700	149364470	5450	5450	5450	5450	180
326	20230926	144600	148383470	5440	5440	5440	5440	185
327	20230926	144500	147377070	5440	5440	5440	5440	0
328	20230926	144400	147377070	5440	5440	5440	5440	20
329	20230926	144300	147268270	5440	5430	5440	5430	286
330	20230926	144200	145713340	5430	5430	5440	5430	208
331	20230926	144100	144583060	5430	5430	5430	5430	20
332	20230926	144000	144474460	5430	5430	5430	5430	0
333	20230926	143900	144474460	5430	5430	5430	5430	824
334	20230926	143800	140000140	5410	5410	5410	5410	211
335	20230926	143700	138858630	5390	5510	5510	5390	11663
336	20230926	143600	75748880	5520	5520	5520	5520	0
337	20230926	143500	75748880	5520	5520	5520	5520	0
338	20230926	143400	75748880	5520	5520	5520	5520	0
339	20230926	143300	75748880	5520	5520	5520	5520	0
340	20230926	143200	75748880	5520	5520	5520	5520	0
341	20230926	143100	75748880	5520	5520	5520	5520	17
342	20230926	143000	75655040	5510	5510	5510	5510	0
343	20230926	142900	75655040	5510	5510	5510	5510	100
344	20230926	142800	75104040	5530	5530	5530	5530	12
345	20230926	142700	75037680	5500	5500	5500	5500	100
346	20230926	142600	74487680	5500	5570	5570	5400	10006
347	20230926	142500	20076830	5620	5620	5620	5620	0
348	20230926	142400	20076830	5620	5600	5620	5600	32
349	20230926	142300	19897220	5560	5560	5560	5560	0
350	20230926	142200	19897220	5560	5560	5560	5560	0
351	20230926	142100	19897220	5560	5560	5560	5560	0
352	20230926	142000	19897220	5560	5560	5560	5560	0
353	20230926	141900	19897220	5560	5560	5560	5560	0
354	20230926	141800	19897220	5560	5560	5560	5560	0
355	20230926	141700	19897220	5560	5560	5560	5560	250
356	20230926	141600	18507220	5600	5600	5600	5600	0
357	20230926	141500	18507220	5600	5600	5600	5600	0
358	20230926	141400	18507220	5600	5600	5600	5600	0
359	20230926	141300	18507220	5600	5600	5600	5600	7
360	20230926	141200	18468020	5560	5560	5560	5560	0
361	20230926	141100	18468020	5560	5560	5560	5560	0
362	20230926	141000	18468020	5560	5590	5590	5560	300
363	20230926	140900	16793870	5570	5570	5570	5570	0
364	20230926	140800	16793870	5570	5570	5570	5570	0
365	20230926	140700	16793870	5570	5570	5570	5570	0
366	20230926	140600	16793870	5570	5570	5570	5570	0
367	20230926	140500	16793870	5570	5570	5570	5570	0
368	20230926	140400	16793870	5570	5570	5570	5570	0
369	20230926	140300	16793870	5570	5570	5570	5570	0
370	20230926	140200	16793870	5570	5570	5570	5570	0
371	20230926	140100	16793870	5570	5570	5570	5570	0
372	20230926	140000	16793870	5570	5570	5570	5570	0
373	20230926	135900	16793870	5570	5570	5570	5570	0
374	20230926	135800	16793870	5570	5570	5570	5570	0
375	20230926	135700	16793870	5570	5570	5570	5570	0
376	20230926	135600	16793870	5570	5570	5570	5570	0
377	20230926	135500	16793870	5570	5570	5570	5570	0
378	20230926	135400	16793870	5570	5570	5570	5570	0
379	20230926	135300	16793870	5570	5570	5570	5570	0
380	20230926	135200	16793870	5570	5570	5570	5570	0
381	20230926	135100	16793870	5570	5570	5570	5570	0
382	20230926	135000	16793870	5570	5570	5570	5570	0
383	20230926	134900	16793870	5570	5570	5570	5570	0
384	20230926	134800	16793870	5570	5570	5570	5570	0
385	20230926	134700	16793870	5570	5570	5570	5570	0
386	20230926	134600	16793870	5570	5570	5570	5570	0
387	20230926	134500	16793870	5570	5570	5570	5570	0
388	20230926	134400	16793870	5570	5570	5570	5570	0
389	20230926	134300	16793870	5570	5570	5570	5570	0
390	20230926	134200	16793870	5570	5570	5570	5570	0
391	20230926	134100	16793870	5570	5570	5570	5570	0
392	20230926	134000	16793870	5570	5570	5570	5570	0
393	20230926	133900	16793870	5570	5570	5570	5570	0
394	20230926	133800	16793870	5570	5570	5570	5570	0
395	20230926	133700	16793870	5570	5570	5570	5570	0
396	20230926	133600	16793870	5570	5570	5570	5570	0
397	20230926	133500	16793870	5570	5570	5570	5570	0
398	20230926	133400	16793870	5570	5570	5570	5570	0
399	20230926	133300	16793870	5570	5640	5640	5570	639
400	20230926	133200	13226160	5660	5660	5660	5660	0
401	20230926	133100	13226160	5660	5660	5660	5660	0
402	20230926	133000	13226160	5660	5660	5660	5660	0
403	20230926	132900	13226160	5660	5660	5660	5660	0
404	20230926	132800	13226160	5660	5660	5660	5660	0
405	20230926	132700	13226160	5660	5660	5660	5660	8
406	20230926	132600	13180880	5660	5660	5660	5660	0
407	20230926	132500	13180880	5660	5660	5660	5660	0
408	20230926	132400	13180880	5660	5660	5660	5660	0
409	20230926	132300	13180880	5660	5660	5660	5660	0
410	20230926	132200	13180880	5660	5660	5660	5660	0
411	20230926	132100	13180880	5660	5660	5660	5660	0
412	20230926	132000	13180880	5660	5660	5660	5660	0
413	20230926	131900	13180880	5660	5660	5660	5660	0
414	20230926	131800	13180880	5660	5660	5660	5660	0
415	20230926	131700	13180880	5660	5660	5660	5660	0
416	20230926	131600	13180880	5660	5660	5660	5660	0
417	20230926	131500	13180880	5660	5660	5660	5660	0
418	20230926	131400	13180880	5660	5660	5660	5660	0
419	20230926	131300	13180880	5660	5660	5660	5660	0
420	20230926	131200	13180880	5660	5660	5660	5660	0
421	20230926	131100	13180880	5660	5660	5660	5660	10
422	20230926	131000	13124280	5660	5660	5660	5660	0
423	20230926	130900	13124280	5660	5660	5660	5660	0
424	20230926	130800	13124280	5660	5660	5660	5660	10
425	20230926	130700	13067680	5650	5650	5650	5650	0
426	20230926	130600	13067680	5650	5650	5650	5650	0
427	20230926	130500	13067680	5650	5650	5650	5650	0
428	20230926	130400	13067680	5650	5650	5650	5650	0
429	20230926	130300	13067680	5650	5650	5650	5650	0
430	20230926	130200	13067680	5650	5650	5650	5650	0
431	20230926	130100	13067680	5650	5650	5650	5650	0
432	20230926	130000	13067680	5650	5650	5650	5650	0
433	20230926	125900	13067680	5650	5650	5650	5650	0
434	20230926	125800	13067680	5650	5650	5650	5650	0
435	20230926	125700	13067680	5650	5650	5650	5650	0
436	20230926	125600	13067680	5650	5650	5650	5650	0
437	20230926	125500	13067680	5650	5650	5650	5650	0
438	20230926	125400	13067680	5650	5650	5650	5650	1
439	20230926	125300	13062030	5660	5660	5660	5660	0
440	20230926	125200	13062030	5660	5660	5660	5660	0
441	20230926	125100	13062030	5660	5660	5660	5660	0
442	20230926	125000	13062030	5660	5660	5660	5660	0
443	20230926	124900	13062030	5660	5660	5660	5660	0
444	20230926	124800	13062030	5660	5660	5660	5660	184
445	20230926	124700	12020590	5660	5660	5660	5660	0
446	20230926	124600	12020590	5660	5660	5660	5660	0
447	20230926	124500	12020590	5660	5660	5660	5660	0
448	20230926	124400	12020590	5660	5660	5660	5660	32
449	20230926	124300	11839470	5660	5660	5660	5660	0
450	20230926	124200	11839470	5660	5660	5660	5660	0
451	20230926	124100	11839470	5660	5660	5660	5660	0
452	20230926	124000	11839470	5660	5660	5660	5660	0
453	20230926	123900	11839470	5660	5660	5660	5660	0
454	20230926	123800	11839470	5660	5660	5660	5660	0
455	20230926	123700	11839470	5660	5660	5660	5660	0
456	20230926	123600	11839470	5660	5660	5660	5660	0
457	20230926	123500	11839470	5660	5650	5660	5650	30
458	20230926	123400	11669780	5640	5640	5640	5640	0
459	20230926	123300	11669780	5640	5640	5640	5640	0
460	20230926	123200	11669780	5640	5640	5640	5640	0
461	20230926	123100	11669780	5640	5640	5640	5640	0
462	20230926	123000	11669780	5640	5640	5640	5640	0
463	20230926	122900	11669780	5640	5640	5640	5640	1
464	20230926	122800	11664140	5650	5650	5650	5650	0
465	20230926	122700	11664140	5650	5650	5650	5650	0
466	20230926	122600	11664140	5650	5650	5650	5650	0
467	20230926	122500	11664140	5650	5650	5650	5650	0
468	20230926	122400	11664140	5650	5650	5650	5650	0
469	20230926	122300	11664140	5650	5650	5650	5650	0
470	20230926	122200	11664140	5650	5650	5650	5650	0
471	20230926	122100	11664140	5650	5650	5650	5650	0
472	20230926	122000	11664140	5650	5650	5650	5650	0
473	20230926	121900	11664140	5650	5650	5650	5650	0
474	20230926	121800	11664140	5650	5650	5650	5650	0
475	20230926	121700	11664140	5650	5650	5650	5650	0
476	20230926	121600	11664140	5650	5650	5650	5650	0
477	20230926	121500	11664140	5650	5650	5650	5650	0
478	20230926	121400	11664140	5650	5650	5650	5650	0
479	20230926	121300	11664140	5650	5650	5650	5650	0
480	20230926	121200	11664140	5650	5650	5650	5650	0
481	20230926	121100	11664140	5650	5650	5650	5650	0
482	20230926	121000	11664140	5650	5650	5650	5650	0
483	20230926	120900	11664140	5650	5650	5650	5650	0
484	20230926	120800	11664140	5650	5650	5650	5650	0
485	20230926	120700	11664140	5650	5650	5650	5650	0
486	20230926	120600	11664140	5650	5650	5650	5650	0
487	20230926	120500	11664140	5650	5650	5650	5650	0
488	20230926	120400	11664140	5650	5650	5650	5650	0
489	20230926	120300	11664140	5650	5650	5650	5650	0
490	20230926	120200	11664140	5650	5650	5650	5650	52
491	20230926	120100	11370340	5650	5650	5650	5650	0
492	20230926	120000	11370340	5650	5650	5650	5650	0
493	20230926	115900	11370340	5650	5650	5650	5650	0
494	20230926	115800	11370340	5650	5650	5650	5650	0
495	20230926	115700	11370340	5650	5650	5650	5650	0
496	20230926	115600	11370340	5650	5650	5650	5650	0
497	20230926	115500	11370340	5650	5650	5650	5650	0
498	20230926	115400	11370340	5650	5650	5650	5650	0
499	20230926	115300	11370340	5650	5650	5650	5650	0
500	20230926	115200	11370340	5650	5650	5650	5650	0
501	20230926	115100	11370340	5650	5650	5650	5650	0
502	20230926	115000	11370340	5650	5650	5650	5650	0
503	20230926	114900	11370340	5650	5650	5650	5650	0
504	20230926	114800	11370340	5650	5650	5650	5650	0
505	20230926	114700	11370340	5650	5660	5660	5650	22
506	20230926	114600	11245840	5660	5660	5660	5660	0
507	20230926	114500	11245840	5660	5660	5660	5660	0
508	20230926	114400	11245840	5660	5660	5660	5660	0
509	20230926	114300	11245840	5660	5660	5660	5660	0
510	20230926	114200	11245840	5660	5660	5660	5660	0
511	20230926	114100	11245840	5660	5660	5660	5660	0
512	20230926	114000	11245840	5660	5660	5660	5660	0
513	20230926	113900	11245840	5660	5660	5660	5660	0
514	20230926	113800	11245840	5660	5660	5660	5660	0
515	20230926	113700	11245840	5660	5660	5660	5660	0
516	20230926	113600	11245840	5660	5660	5660	5660	0
517	20230926	113500	11245840	5660	5660	5660	5660	0
518	20230926	113400	11245840	5660	5660	5660	5660	0
519	20230926	113300	11245840	5660	5660	5660	5660	0
520	20230926	113200	11245840	5660	5660	5660	5660	0
521	20230926	113100	11245840	5660	5660	5660	5660	0
522	20230926	113000	11245840	5660	5660	5660	5660	0
523	20230926	112900	11245840	5660	5660	5660	5660	0
524	20230926	112800	11245840	5660	5660	5660	5660	0
525	20230926	112700	11245840	5660	5660	5660	5660	0
526	20230926	112600	11245840	5660	5660	5660	5660	0
527	20230926	112500	11245840	5660	5660	5660	5660	0
528	20230926	112400	11245840	5660	5660	5660	5660	78
529	20230926	112300	10804360	5670	5670	5670	5670	0
530	20230926	112200	10804360	5670	5670	5670	5670	0
531	20230926	112100	10804360	5670	5670	5670	5670	0
532	20230926	112000	10804360	5670	5670	5670	5670	0
533	20230926	111900	10804360	5670	5670	5670	5670	0
534	20230926	111800	10804360	5670	5670	5670	5670	0
535	20230926	111700	10804360	5670	5650	5670	5650	7
536	20230926	111600	10764780	5650	5650	5650	5650	0
537	20230926	111500	10764780	5650	5650	5650	5650	0
538	20230926	111400	10764780	5650	5650	5650	5650	0
539	20230926	111300	10764780	5650	5650	5650	5650	0
540	20230926	111200	10764780	5650	5650	5650	5650	0
541	20230926	111100	10764780	5650	5650	5650	5650	0
542	20230926	111000	10764780	5650	5650	5650	5650	7
543	20230926	110900	10725230	5650	5650	5650	5650	75
544	20230926	110800	10301480	5670	5670	5670	5670	0
545	20230926	110700	10301480	5670	5670	5670	5670	0
546	20230926	110600	10301480	5670	5670	5670	5670	0
547	20230926	110500	10301480	5670	5670	5670	5670	0
548	20230926	110400	10301480	5670	5650	5670	5650	27
549	20230926	110300	10148750	5650	5650	5650	5650	0
550	20230926	110200	10148750	5650	5650	5650	5650	0
551	20230926	110100	10148750	5650	5650	5650	5650	0
552	20230926	110000	10148750	5650	5650	5650	5650	0
553	20230926	105900	10148750	5650	5650	5650	5650	0
554	20230926	105800	10148750	5650	5650	5650	5650	0
555	20230926	105700	10148750	5650	5650	5650	5650	0
556	20230926	105600	10148750	5650	5650	5650	5650	0
557	20230926	105500	10148750	5650	5650	5650	5650	0
558	20230926	105400	10148750	5650	5650	5650	5650	0
559	20230926	105300	10148750	5650	5650	5650	5650	0
560	20230926	105200	10148750	5650	5650	5650	5650	0
561	20230926	105100	10148750	5650	5650	5650	5650	0
562	20230926	105000	10148750	5650	5650	5650	5650	0
563	20230926	104900	10148750	5650	5650	5650	5650	0
564	20230926	104800	10148750	5650	5650	5650	5650	0
565	20230926	104700	10148750	5650	5650	5650	5650	0
566	20230926	104600	10148750	5650	5650	5650	5650	0
567	20230926	104500	10148750	5650	5650	5650	5650	0
568	20230926	104400	10148750	5650	5650	5650	5650	0
569	20230926	104300	10148750	5650	5650	5650	5650	0
570	20230926	104200	10148750	5650	5650	5650	5650	0
571	20230926	104100	10148750	5650	5650	5650	5650	0
572	20230926	104000	10148750	5650	5650	5650	5650	0
573	20230926	103900	10148750	5650	5650	5650	5650	3
574	20230926	103800	10131800	5650	5650	5650	5650	0
575	20230926	103700	10131800	5650	5650	5650	5650	0
576	20230926	103600	10131800	5650	5650	5650	5650	0
577	20230926	103500	10131800	5650	5650	5650	5650	1
578	20230926	103400	10126150	5680	5680	5680	5680	0
579	20230926	103300	10126150	5680	5680	5680	5680	0
580	20230926	103200	10126150	5680	5680	5680	5680	0
581	20230926	103100	10126150	5680	5680	5680	5680	0
582	20230926	103000	10126150	5680	5680	5680	5680	0
583	20230926	102900	10126150	5680	5680	5680	5680	0
584	20230926	102800	10126150	5680	5670	5680	5670	100
585	20230926	102700	9558170	5680	5670	5680	5670	60
586	20230926	102600	9217470	5680	5680	5680	5680	0
587	20230926	102500	9217470	5680	5680	5680	5680	0
588	20230926	102400	9217470	5680	5680	5680	5680	0
589	20230926	102300	9217470	5680	5680	5680	5680	0
590	20230926	102200	9217470	5680	5680	5680	5680	0
591	20230926	102100	9217470	5680	5680	5680	5680	0
592	20230926	102000	9217470	5680	5680	5680	5680	0
593	20230926	101900	9217470	5680	5680	5680	5680	0
594	20230926	101800	9217470	5680	5680	5680	5680	0
595	20230926	101700	9217470	5680	5680	5680	5680	0
596	20230926	101600	9217470	5680	5680	5680	5680	0
597	20230926	101500	9217470	5680	5680	5680	5680	0
598	20230926	101400	9217470	5680	5670	5680	5670	8
599	20230926	101300	9172060	5650	5650	5650	5650	1
600	20230926	101200	9166410	5670	5670	5670	5670	0
601	20230926	101100	9166410	5670	5670	5670	5670	0
602	20230926	101000	9166410	5670	5670	5670	5670	0
603	20230926	100900	9166410	5670	5670	5670	5670	0
604	20230926	100800	9166410	5670	5670	5670	5670	0
605	20230926	100700	9166410	5670	5670	5670	5670	0
606	20230926	100600	9166410	5670	5670	5670	5670	1
607	20230926	100500	9160740	5650	5650	5650	5650	0
608	20230926	100400	9160740	5650	5650	5650	5650	0
609	20230926	100300	9160740	5650	5650	5650	5650	0
610	20230926	100200	9160740	5650	5650	5650	5650	0
611	20230926	100100	9160740	5650	5650	5650	5650	0
612	20230926	100000	9160740	5650	5650	5650	5650	0
613	20230926	095900	9160740	5650	5650	5650	5650	0
614	20230926	095800	9160740	5650	5650	5650	5650	0
615	20230926	095700	9160740	5650	5650	5650	5650	0
616	20230926	095600	9160740	5650	5650	5650	5650	0
617	20230926	095500	9160740	5650	5650	5650	5650	0
618	20230926	095400	9160740	5650	5650	5650	5650	0
619	20230926	095300	9160740	5650	5650	5650	5650	0
620	20230926	095200	9160740	5650	5650	5650	5650	0
621	20230926	095100	9160740	5650	5650	5650	5650	0
622	20230926	095000	9160740	5650	5650	5650	5650	0
623	20230926	094900	9160740	5650	5650	5650	5650	0
624	20230926	094800	9160740	5650	5650	5650	5650	0
625	20230926	094700	9160740	5650	5650	5650	5650	0
626	20230926	094600	9160740	5650	5650	5650	5650	0
627	20230926	094500	9160740	5650	5650	5650	5650	18
628	20230926	094400	9059040	5650	5650	5650	5650	0
629	20230926	094300	9059040	5650	5650	5650	5650	0
630	20230926	094200	9059040	5650	5650	5650	5650	0
631	20230926	094100	9059040	5650	5650	5650	5650	86
632	20230926	094000	8573140	5640	5630	5640	5630	363
633	20230926	093900	6526230	5650	5650	5650	5650	0
634	20230926	093800	6526230	5650	5650	5650	5650	1058
635	20230926	093700	548530	5660	5660	5660	5660	1
636	20230926	093600	542870	5660	5660	5660	5660	0
637	20230926	093500	542870	5660	5660	5660	5660	0
638	20230926	093400	542870	5660	5660	5660	5660	3
639	20230926	093300	525890	5660	5660	5660	5660	0
640	20230926	093200	525890	5660	5660	5660	5660	0
641	20230926	093100	525890	5660	5660	5660	5660	0
642	20230926	093000	525890	5660	5660	5660	5660	0
643	20230926	092900	525890	5660	5660	5660	5660	4
644	20230926	092800	503250	5670	5670	5670	5670	0
645	20230926	092700	503250	5670	5670	5670	5670	0
646	20230926	092600	503250	5670	5670	5670	5670	0
647	20230926	092500	503250	5670	5670	5670	5670	0
648	20230926	092400	503250	5670	5670	5670	5670	0
649	20230926	092300	503250	5670	5670	5670	5670	0
650	20230926	092200	503250	5670	5670	5670	5670	0
651	20230926	092100	503250	5670	5670	5670	5670	0
652	20230926	092000	503250	5670	5670	5670	5670	0
653	20230926	091900	503250	5670	5670	5670	5670	5
654	20230926	091800	474900	5690	5690	5690	5690	0
655	20230926	091700	474900	5690	5690	5690	5690	0
656	20230926	091600	474900	5690	5690	5690	5690	0
657	20230926	091500	474900	5690	5690	5690	5690	0
658	20230926	091400	474900	5690	5690	5690	5690	0
659	20230926	091300	474900	5690	5660	5690	5660	31
660	20230926	091200	299410	5600	5600	5600	5600	1
661	20230926	091100	293810	5660	5650	5660	5650	51
662	20230926	091000	5650	5650	5650	5650	5650	0
663	20230926	090900	5650	5650	5650	5650	5650	0
664	20230926	090800	5650	5650	5650	5650	5650	0
665	20230926	090700	5650	5650	5650	5650	5650	0
666	20230926	090600	5650	5650	5650	5650	5650	1
667	20230926	090500	0	5660	5660	5660	5660	0
668	20230926	090400	0	5660	5660	5660	5660	0
669	20230926	090300	0	5660	5660	5660	5660	0
670	20230926	090200	0	5660	5660	5660	5660	0
671	20230926	090100	0	5660	5660	5660	5660	0
672	20230926	090000	0	5660	5660	5660	5660	0