KissMeData/088260/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193800	92419605	4985	4985	4985	4985	2591
3	20230919	193700	92419605	4985	4985	4985	4985	0
4	20230919	193600	92419605	4985	4985	4985	4985	0
5	20230919	193500	92419605	4985	4985	4985	4985	0
6	20230919	193400	92419605	4985	4985	4985	4985	0
7	20230919	193300	92419605	4985	4985	4985	4985	0
8	20230919	193200	92419605	4985	4985	4985	4985	0
9	20230919	193100	92419605	4985	4985	4985	4985	0
10	20230919	193000	92419605	4985	4985	4985	4985	0
11	20230919	192900	92419605	4985	4985	4985	4985	0
12	20230919	192800	92419605	4985	4985	4985	4985	0
13	20230919	192700	92419605	4985	4985	4985	4985	0
14	20230919	192600	92419605	4985	4985	4985	4985	0
15	20230919	192500	92419605	4985	4985	4985	4985	0
16	20230919	192400	92419605	4985	4985	4985	4985	0
17	20230919	192300	92419605	4985	4985	4985	4985	0
18	20230919	192200	92419605	4985	4985	4985	4985	0
19	20230919	192100	92419605	4985	4985	4985	4985	0
20	20230919	192000	92419605	4985	4985	4985	4985	0
21	20230919	191900	92419605	4985	4985	4985	4985	0
22	20230919	191800	92419605	4985	4985	4985	4985	0
23	20230919	191700	92419605	4985	4985	4985	4985	0
24	20230919	191600	92419605	4985	4985	4985	4985	0
25	20230919	191500	92419605	4985	4985	4985	4985	0
26	20230919	191400	92419605	4985	4985	4985	4985	0
27	20230919	191300	92419605	4985	4985	4985	4985	0
28	20230919	191200	92419605	4985	4985	4985	4985	0
29	20230919	191100	92419605	4985	4985	4985	4985	0
30	20230919	191000	92419605	4985	4985	4985	4985	0
31	20230919	190900	92419605	4985	4985	4985	4985	0
32	20230919	190800	92419605	4985	4985	4985	4985	2591
33	20230919	190700	92419605	4985	4985	4985	4985	0
34	20230919	190600	92419605	4985	4985	4985	4985	0
35	20230919	190500	92419605	4985	4985	4985	4985	0
36	20230919	190400	92419605	4985	4985	4985	4985	0
37	20230919	190300	92419605	4985	4985	4985	4985	0
38	20230919	190200	92419605	4985	4985	4985	4985	0
39	20230919	190100	92419605	4985	4985	4985	4985	0
40	20230919	190000	92419605	4985	4985	4985	4985	0
41	20230919	185900	92419605	4985	4985	4985	4985	0
42	20230919	185800	92419605	4985	4985	4985	4985	0
43	20230919	185700	92419605	4985	4985	4985	4985	0
44	20230919	185600	92419605	4985	4985	4985	4985	0
45	20230919	185500	92419605	4985	4985	4985	4985	0
46	20230919	185400	92419605	4985	4985	4985	4985	0
47	20230919	185300	92419605	4985	4985	4985	4985	0
48	20230919	185200	92419605	4985	4985	4985	4985	0
49	20230919	185100	92419605	4985	4985	4985	4985	0
50	20230919	185000	92419605	4985	4985	4985	4985	0
51	20230919	184900	92419605	4985	4985	4985	4985	0
52	20230919	184800	92419605	4985	4985	4985	4985	0
53	20230919	184700	92419605	4985	4985	4985	4985	0
54	20230919	184600	92419605	4985	4985	4985	4985	0
55	20230919	184500	92419605	4985	4985	4985	4985	0
56	20230919	184400	92419605	4985	4985	4985	4985	0
57	20230919	184300	92419605	4985	4985	4985	4985	0
58	20230919	184200	92419605	4985	4985	4985	4985	0
59	20230919	184100	92419605	4985	4985	4985	4985	0
60	20230919	184000	92419605	4985	4985	4985	4985	0
61	20230919	183900	92419605	4985	4985	4985	4985	0
62	20230919	183800	92419605	4985	4985	4985	4985	2591
63	20230919	183700	92419605	4985	4985	4985	4985	0
64	20230919	183600	92419605	4985	4985	4985	4985	0
65	20230919	183500	92419605	4985	4985	4985	4985	0
66	20230919	183400	92419605	4985	4985	4985	4985	0
67	20230919	183300	92419605	4985	4985	4985	4985	0
68	20230919	183200	92419605	4985	4985	4985	4985	0
69	20230919	183100	92419605	4985	4985	4985	4985	0
70	20230919	183000	92419605	4985	4985	4985	4985	0
71	20230919	182900	92419605	4985	4985	4985	4985	0
72	20230919	182800	92419605	4985	4985	4985	4985	0
73	20230919	182700	92419605	4985	4985	4985	4985	0
74	20230919	182600	92419605	4985	4985	4985	4985	0
75	20230919	182500	92419605	4985	4985	4985	4985	0
76	20230919	182400	92419605	4985	4985	4985	4985	0
77	20230919	182300	92419605	4985	4985	4985	4985	0
78	20230919	182200	92419605	4985	4985	4985	4985	0
79	20230919	182100	92419605	4985	4985	4985	4985	0
80	20230919	182000	92419605	4985	4985	4985	4985	0
81	20230919	181900	92419605	4985	4985	4985	4985	0
82	20230919	181800	92419605	4985	4985	4985	4985	0
83	20230919	181700	92419605	4985	4985	4985	4985	0
84	20230919	181600	92419605	4985	4985	4985	4985	0
85	20230919	181500	92419605	4985	4985	4985	4985	0
86	20230919	181400	92419605	4985	4985	4985	4985	0
87	20230919	181300	92419605	4985	4985	4985	4985	0
88	20230919	181200	92419605	4985	4985	4985	4985	0
89	20230919	181100	92419605	4985	4985	4985	4985	0
90	20230919	181000	92419605	4985	4985	4985	4985	0
91	20230919	180900	92419605	4985	4985	4985	4985	0
92	20230919	180800	92419605	4985	4985	4985	4985	2591
93	20230919	180700	92419605	4985	4985	4985	4985	0
94	20230919	180600	92419605	4985	4985	4985	4985	0
95	20230919	180500	92419605	4985	4985	4985	4985	0
96	20230919	180400	92419605	4985	4985	4985	4985	0
97	20230919	180300	92419605	4985	4985	4985	4985	0
98	20230919	180200	92419605	4985	4985	4985	4985	0
99	20230919	180100	92419605	4985	4985	4985	4985	0
100	20230919	180000	92419605	4985	4985	4985	4985	0
101	20230919	175900	92419605	4985	4985	4985	4985	0
102	20230919	175800	92419605	4985	4985	4985	4985	0
103	20230919	175700	92419605	4985	4985	4985	4985	0
104	20230919	175600	92419605	4985	4985	4985	4985	0
105	20230919	175500	92419605	4985	4985	4985	4985	0
106	20230919	175400	92419605	4985	4985	4985	4985	0
107	20230919	175300	92419605	4985	4985	4985	4985	0
108	20230919	175200	92419605	4985	4985	4985	4985	0
109	20230919	175100	92419605	4985	4985	4985	4985	0
110	20230919	175000	92419605	4985	4985	4985	4985	0
111	20230919	174900	92419605	4985	4985	4985	4985	0
112	20230919	174800	92419605	4985	4985	4985	4985	0
113	20230919	174700	92419605	4985	4985	4985	4985	0
114	20230919	174600	92419605	4985	4985	4985	4985	0
115	20230919	174500	92419605	4985	4985	4985	4985	0
116	20230919	174400	92419605	4985	4985	4985	4985	0
117	20230919	174300	92419605	4985	4985	4985	4985	0
118	20230919	174200	92419605	4985	4985	4985	4985	0
119	20230919	174100	92419605	4985	4985	4985	4985	0
120	20230919	174000	92419605	4985	4985	4985	4985	0
121	20230919	173900	92419605	4985	4985	4985	4985	0
122	20230919	173800	92419605	4985	4985	4985	4985	2591
123	20230919	173700	92419605	4985	4985	4985	4985	0
124	20230919	173600	92419605	4985	4985	4985	4985	0
125	20230919	173500	92419605	4985	4985	4985	4985	0
126	20230919	173400	92419605	4985	4985	4985	4985	0
127	20230919	173300	92419605	4985	4985	4985	4985	0
128	20230919	173200	92419605	4985	4985	4985	4985	0
129	20230919	173100	92419605	4985	4985	4985	4985	0
130	20230919	173000	92419605	4985	4985	4985	4985	0
131	20230919	172900	92419605	4985	4985	4985	4985	0
132	20230919	172800	92419605	4985	4985	4985	4985	0
133	20230919	172700	92419605	4985	4985	4985	4985	0
134	20230919	172600	92419605	4985	4985	4985	4985	0
135	20230919	172500	92419605	4985	4985	4985	4985	0
136	20230919	172400	92419605	4985	4985	4985	4985	0
137	20230919	172300	92419605	4985	4985	4985	4985	0
138	20230919	172200	92419605	4985	4985	4985	4985	0
139	20230919	172100	92419605	4985	4985	4985	4985	0
140	20230919	172000	92419605	4985	4985	4985	4985	0
141	20230919	171900	92419605	4985	4985	4985	4985	0
142	20230919	171800	92419605	4985	4985	4985	4985	0
143	20230919	171700	92419605	4985	4985	4985	4985	0
144	20230919	171600	92419605	4985	4985	4985	4985	0
145	20230919	171500	92419605	4985	4985	4985	4985	0
146	20230919	171400	92419605	4985	4985	4985	4985	0
147	20230919	171300	92419605	4985	4985	4985	4985	0
148	20230919	171200	92419605	4985	4985	4985	4985	0
149	20230919	171100	92419605	4985	4985	4985	4985	0
150	20230919	171000	92419605	4985	4985	4985	4985	0
151	20230919	170900	92419605	4985	4985	4985	4985	0
152	20230919	170800	92419605	4985	4985	4985	4985	2591
153	20230919	170700	92419605	4985	4985	4985	4985	0
154	20230919	170600	92419605	4985	4985	4985	4985	0
155	20230919	170500	92419605	4985	4985	4985	4985	0
156	20230919	170400	92419605	4985	4985	4985	4985	0
157	20230919	170300	92419605	4985	4985	4985	4985	0
158	20230919	170200	92419605	4985	4985	4985	4985	0
159	20230919	170100	92419605	4985	4985	4985	4985	0
160	20230919	170000	92419605	4985	4985	4985	4985	0
161	20230919	165900	92419605	4985	4985	4985	4985	0
162	20230919	165800	92419605	4985	4985	4985	4985	0
163	20230919	165700	92419605	4985	4985	4985	4985	0
164	20230919	165600	92419605	4985	4985	4985	4985	0
165	20230919	165500	92419605	4985	4985	4985	4985	0
166	20230919	165400	92419605	4985	4985	4985	4985	0
167	20230919	165300	92419605	4985	4985	4985	4985	0
168	20230919	165200	92419605	4985	4985	4985	4985	0
169	20230919	165100	92419605	4985	4985	4985	4985	0
170	20230919	165000	92419605	4985	4985	4985	4985	0
171	20230919	164900	92419605	4985	4985	4985	4985	0
172	20230919	164800	92419605	4985	4985	4985	4985	0
173	20230919	164700	92419605	4985	4985	4985	4985	0
174	20230919	164600	92419605	4985	4985	4985	4985	0
175	20230919	164500	92419605	4985	4985	4985	4985	0
176	20230919	164400	92419605	4985	4985	4985	4985	0
177	20230919	164300	92419605	4985	4985	4985	4985	0
178	20230919	164200	92419605	4985	4985	4985	4985	0
179	20230919	164100	92419605	4985	4985	4985	4985	0
180	20230919	164000	92419605	4985	4985	4985	4985	0
181	20230919	163900	92419605	4985	4985	4985	4985	0
182	20230919	163800	92419605	4985	4985	4985	4985	2591
183	20230919	163700	92419605	4985	4985	4985	4985	0
184	20230919	163600	92419605	4985	4985	4985	4985	0
185	20230919	163500	92419605	4985	4985	4985	4985	0
186	20230919	163400	92419605	4985	4985	4985	4985	0
187	20230919	163300	92419605	4985	4985	4985	4985	0
188	20230919	163200	92419605	4985	4985	4985	4985	0
189	20230919	163100	92419605	4985	4985	4985	4985	0
190	20230919	163000	92419605	4985	4985	4985	4985	0
191	20230919	162900	92419605	4985	4985	4985	4985	0
192	20230919	162800	92419605	4985	4985	4985	4985	0
193	20230919	162700	92419605	4985	4985	4985	4985	0
194	20230919	162600	92419605	4985	4985	4985	4985	0
195	20230919	162500	92419605	4985	4985	4985	4985	0
196	20230919	162400	92419605	4985	4985	4985	4985	0
197	20230919	162300	92419605	4985	4985	4985	4985	0
198	20230919	162200	92419605	4985	4985	4985	4985	0
199	20230919	162100	92419605	4985	4985	4985	4985	0
200	20230919	162000	92419605	4985	4985	4985	4985	0
201	20230919	161900	92419605	4985	4985	4985	4985	0
202	20230919	161800	92419605	4985	4985	4985	4985	0
203	20230919	161700	92419605	4985	4985	4985	4985	0
204	20230919	161600	92419605	4985	4985	4985	4985	0
205	20230919	161500	92419605	4985	4985	4985	4985	0
206	20230919	161400	92419605	4985	4985	4985	4985	0
207	20230919	161300	92419605	4985	4985	4985	4985	0
208	20230919	161200	92419605	4985	4985	4985	4985	0
209	20230919	161100	92419605	4985	4985	4985	4985	0
210	20230919	161000	92419605	4985	4985	4985	4985	0
211	20230919	160900	92419605	4985	4985	4985	4985	0
212	20230919	160800	92419605	4985	4985	4985	4985	2591
213	20230919	160700	92419605	4985	4985	4985	4985	0
214	20230919	160600	92419605	4985	4985	4985	4985	0
215	20230919	160500	92419605	4985	4985	4985	4985	0
216	20230919	160400	92419605	4985	4985	4985	4985	0
217	20230919	160300	92419605	4985	4985	4985	4985	0
218	20230919	160200	92419605	4985	4985	4985	4985	0
219	20230919	160100	92419605	4985	4985	4985	4985	0
220	20230919	160000	92419605	4985	4985	4985	4985	0
221	20230919	155900	92419605	4985	4985	4985	4985	0
222	20230919	155800	92419605	4985	4985	4985	4985	0
223	20230919	155700	92419605	4985	4985	4985	4985	0
224	20230919	155600	92419605	4985	4985	4985	4985	0
225	20230919	155500	92419605	4985	4985	4985	4985	0
226	20230919	155400	92419605	4985	4985	4985	4985	0
227	20230919	155300	92419605	4985	4985	4985	4985	0
228	20230919	155200	92419605	4985	4985	4985	4985	0
229	20230919	155100	92419605	4985	4985	4985	4985	0
230	20230919	155000	92419605	4985	4985	4985	4985	0
231	20230919	154900	92419605	4985	4985	4985	4985	0
232	20230919	154800	92419605	4985	4985	4985	4985	0
233	20230919	154700	92419605	4985	4985	4985	4985	0
234	20230919	154600	92419605	4985	4985	4985	4985	0
235	20230919	154500	92419605	4985	4985	4985	4985	0
236	20230919	154400	92419605	4985	4985	4985	4985	0
237	20230919	154300	92419605	4985	4985	4985	4985	0
238	20230919	154200	92419605	4985	4985	4985	4985	0
239	20230919	154100	92419605	4985	4985	4985	4985	0
240	20230919	154000	92419605	4985	4985	4985	4985	0
241	20230919	153900	92419605	4985	4985	4985	4985	0
242	20230919	153800	92419605	4985	4985	4985	4985	2591
243	20230919	153700	92419605	4985	4985	4985	4985	0
244	20230919	153600	92419605	4985	4985	4985	4985	0
245	20230919	153500	92419605	4985	4985	4985	4985	0
246	20230919	153400	92419605	4985	4985	4985	4985	0
247	20230919	153300	92419605	4985	4985	4985	4985	0
248	20230919	153200	92419605	4985	4985	4985	4985	0
249	20230919	153100	92419605	4985	4985	4985	4985	0
250	20230919	153000	92419605	4985	4985	4985	4985	2591
251	20230919	152900	79503470	4980	4980	4980	4980	0
252	20230919	152800	79503470	4980	4980	4980	4980	0
253	20230919	152700	79503470	4980	4980	4980	4980	0
254	20230919	152600	79503470	4980	4980	4980	4980	0
255	20230919	152500	79503470	4980	4980	4980	4980	0
256	20230919	152400	79503470	4980	4980	4980	4980	0
257	20230919	152300	79503470	4980	4980	4980	4980	0
258	20230919	152200	79503470	4980	4980	4980	4980	0
259	20230919	152100	79503470	4980	4980	4980	4980	0
260	20230919	152000	79503470	4980	4980	4980	4980	0
261	20230919	151900	79503470	4980	4980	4980	4980	0
262	20230919	151800	79503470	4980	4980	4980	4980	0
263	20230919	151700	79503470	4980	4985	4985	4980	129
264	20230919	151600	78860500	4985	4985	4985	4985	0
265	20230919	151500	78860500	4985	4985	4985	4985	0
266	20230919	151400	78860500	4985	4985	4985	4985	60
267	20230919	151300	78561400	4985	4985	4985	4985	42
268	20230919	151200	78352030	4985	4985	4985	4985	0
269	20230919	151100	78352030	4985	4985	4985	4985	42
270	20230919	151000	78142660	4985	4985	4985	4985	53
271	20230919	150900	77878455	4985	4985	4985	4985	1
272	20230919	150800	77873470	4985	4985	4985	4985	229
273	20230919	150700	76731905	4985	4985	4985	4985	36
274	20230919	150600	76552445	4985	4985	4985	4985	0
275	20230919	150500	76552445	4985	4985	4985	4985	119
276	20230919	150400	75959230	4985	4985	4985	4985	66
277	20230919	150300	75630220	4985	4985	4985	4985	0
278	20230919	150200	75630220	4985	4985	4985	4985	19
279	20230919	150100	75535505	4985	4985	4985	4985	64
280	20230919	150000	75216465	4985	4985	4985	4985	10
281	20230919	145900	75166615	4985	4980	4985	4980	30
282	20230919	145800	75017125	4985	4985	4985	4985	50
283	20230919	145700	74767875	4985	4985	4985	4985	0
284	20230919	145600	74767875	4985	4980	4985	4980	23
285	20230919	145500	74653225	4980	4985	4985	4980	71
286	20230919	145400	74299365	4980	4980	4980	4980	3
287	20230919	145300	74284425	4980	4980	4985	4980	22
288	20230919	145200	74174770	4985	4985	4985	4985	60
289	20230919	145100	73875670	4980	4980	4980	4980	13
290	20230919	145000	73810930	4985	4985	4985	4985	30
291	20230919	144900	73661380	4980	4980	4985	4980	320
292	20230919	144800	72067425	4975	4975	4975	4975	12
293	20230919	144700	72007725	4980	4980	4980	4980	4
294	20230919	144600	71987805	4980	4980	4980	4980	16
295	20230919	144500	71908125	4980	4980	4980	4980	43
296	20230919	144400	71693985	4980	4975	4980	4975	20
297	20230919	144300	71594445	4980	4980	4980	4980	17
298	20230919	144200	71509785	4980	4980	4980	4980	46
299	20230919	144100	71280705	4980	4980	4980	4980	9
300	20230919	144000	71235885	4975	4980	4980	4975	31
301	20230919	143900	71081565	4980	4980	4980	4980	54
302	20230919	143800	70812645	4975	4980	4980	4975	8
303	20230919	143700	70772810	4980	4975	4980	4975	36
304	20230919	143600	70593590	4980	4980	4980	4980	69
305	20230919	143500	70249970	4980	4980	4980	4980	0
306	20230919	143400	70249970	4980	4980	4980	4980	20
307	20230919	143300	70150370	4975	4980	4980	4975	67
308	20230919	143200	69816775	4980	4980	4980	4980	0
309	20230919	143100	69816775	4980	4980	4980	4980	8
310	20230919	143000	69776935	4980	4980	4980	4980	70
311	20230919	142900	69428335	4975	4980	4980	4975	38
312	20230919	142800	69239160	4980	4980	4980	4980	7
313	20230919	142700	69204300	4980	4980	4980	4980	23
314	20230919	142600	69089760	4980	4975	4980	4975	72
315	20230919	142500	68731260	4980	4980	4980	4980	5
316	20230919	142400	68706360	4980	4980	4980	4980	17
317	20230919	142300	68621700	4980	4980	4980	4980	46
318	20230919	142200	68392620	4980	4975	4980	4975	22
319	20230919	142100	68283120	4980	4980	4980	4980	20
320	20230919	142000	68183520	4980	4980	4980	4980	57
321	20230919	141900	67899660	4980	4975	4980	4975	22
322	20230919	141800	67790160	4980	4980	4980	4980	21
323	20230919	141700	67685580	4980	4980	4980	4980	60
324	20230919	141600	67386780	4980	4980	4980	4980	9
325	20230919	141500	67341960	4975	4980	4980	4975	33
326	20230919	141400	67177680	4980	4980	4980	4980	61
327	20230919	141300	66873900	4980	4980	4980	4980	6
328	20230919	141200	66844020	4980	4980	4980	4980	21
329	20230919	141100	66739440	4975	4980	4980	4975	67
330	20230919	141000	66405845	4980	4980	4980	4980	3
331	20230919	140900	66390905	4980	4980	4980	4980	11
332	20230919	140800	66336125	4975	4975	4975	4975	12
333	20230919	140700	66276425	4980	4980	4980	4980	87
334	20230919	140600	65843165	4980	4980	4980	4980	20
335	20230919	140500	65743565	4975	4975	4975	4975	26
336	20230919	140400	65614215	4975	4970	4975	4970	72
337	20230919	140300	65256075	4975	4975	4975	4975	84
338	20230919	140200	64838175	4975	4975	4975	4975	21
339	20230919	140100	64733700	4975	4975	4975	4975	53
340	20230919	140000	64470025	4970	4975	4975	4970	19
341	20230919	135900	64375560	4975	4975	4975	4975	21
342	20230919	135800	64271085	4975	4975	4975	4975	61
343	20230919	135700	63967610	4975	4970	4975	4970	21
344	20230919	135600	63863195	4975	4975	4975	4975	20
345	20230919	135500	63763695	4975	4975	4975	4975	56
346	20230919	135400	63485095	4975	4975	4975	4975	11
347	20230919	135300	63430370	4970	4975	4975	4970	34
348	20230919	135200	63261285	4975	4975	4975	4975	0
349	20230919	135100	63261285	4975	4975	4975	4975	83
350	20230919	135000	62848360	4975	4975	4975	4970	47
351	20230919	134900	62614610	4970	4975	4975	4970	42
352	20230919	134800	62405720	4975	4975	4975	4975	85
353	20230919	134700	61982845	4975	4975	4975	4975	31
354	20230919	134600	61828620	4975	4975	4975	4975	157
355	20230919	134500	61047545	4980	4980	4980	4980	62
356	20230919	134400	60738785	4980	4980	4980	4980	6
357	20230919	134300	60708905	4980	4980	4980	4980	0
358	20230919	134200	60708905	4980	4980	4980	4975	76
359	20230919	134100	60330485	4980	4980	4980	4980	6
360	20230919	134000	60300605	4980	4980	4980	4980	0
361	20230919	133900	60300605	4980	4975	4980	4975	85
362	20230919	133800	59877365	4980	4980	4980	4980	1
363	20230919	133700	59872385	4980	4980	4980	4980	1
364	20230919	133600	59867405	4980	4975	4980	4975	4
365	20230919	133500	59847490	4975	4975	4975	4975	18
366	20230919	133400	59757940	4980	4980	4980	4980	0
367	20230919	133300	59757940	4980	4980	4980	4980	16
368	20230919	133200	59678260	4980	4980	4980	4980	56
369	20230919	133100	59399380	4975	4980	4980	4975	36
370	20230919	133000	59220160	4980	4980	4980	4980	0
371	20230919	132900	59220160	4980	4980	4980	4980	76
372	20230919	132800	58841680	4975	4980	4980	4975	40
373	20230919	132700	58642540	4980	4980	4980	4980	0
374	20230919	132600	58642540	4980	4980	4980	4980	76
375	20230919	132500	58264060	4980	4980	4980	4980	117
376	20230919	132400	57681400	4975	4975	4975	4975	12
377	20230919	132300	57621700	4980	4980	4980	4980	75
378	20230919	132200	57248200	4980	4980	4980	4980	27
379	20230919	132100	57113740	4975	4975	4975	4975	0
380	20230919	132000	57113740	4975	4980	4980	4975	83
381	20230919	131900	56700460	4980	4985	4985	4980	46
382	20230919	131800	56471240	4980	4980	4980	4980	0
383	20230919	131700	56471240	4980	4985	4985	4980	80
384	20230919	131600	56072535	4985	4985	4985	4985	28
385	20230919	131500	55932955	4985	4985	4985	4985	1
386	20230919	131400	55927970	4985	4985	4985	4985	29
387	20230919	131300	55783405	4985	4985	4985	4980	94
388	20230919	131200	55314880	4985	4985	4985	4985	1
389	20230919	131100	55309895	4980	4980	4980	4980	10
390	20230919	131000	55260095	4980	4975	4980	4975	116
391	20230919	130900	54682475	4980	4980	4980	4980	1
392	20230919	130800	54677495	4980	4980	4980	4980	29
393	20230919	130700	54533075	4980	4980	4980	4980	135
394	20230919	130600	53860775	4980	4975	4980	4975	13
395	20230919	130500	53796095	4980	4980	4980	4980	28
396	20230919	130400	53656655	4980	4980	4980	4980	82
397	20230919	130300	53248295	4975	4975	4975	4975	0
398	20230919	130200	53248295	4975	4980	4980	4975	17
399	20230919	130100	53163715	4980	4980	4980	4980	72
400	20230919	130000	52805155	4980	4980	4980	4980	29
401	20230919	125900	52660735	4980	4975	4980	4975	13
402	20230919	125800	52596055	4980	4980	4980	4980	86
403	20230919	125700	52167775	4980	4980	4980	4980	27
404	20230919	125600	52033315	4975	4975	4975	4975	0
405	20230919	125500	52033315	4975	4975	4975	4975	13
406	20230919	125400	51968640	4980	4980	4980	4980	79
407	20230919	125300	51575220	4980	4980	4980	4980	1
408	20230919	125200	51570240	4980	4980	4980	4980	28
409	20230919	125100	51430800	4975	4980	4980	4975	88
410	20230919	125000	50992620	4980	4980	4980	4980	1
411	20230919	124900	50987640	4980	4980	4980	4980	33
412	20230919	124800	50823300	4980	4980	4980	4975	84
413	20230919	124700	50405040	4980	4980	4980	4980	0
414	20230919	124600	50405040	4980	4980	4980	4980	28
415	20230919	124500	50265600	4980	4980	4980	4980	74
416	20230919	124400	49897080	4980	4980	4980	4975	1027
417	20230919	124300	44782685	4980	4980	4980	4980	9
418	20230919	124200	44737865	4980	4980	4980	4980	73
419	20230919	124100	44374325	4975	4975	4975	4975	0
420	20230919	124000	44374325	4975	4975	4980	4975	27
421	20230919	123900	44239960	4980	4980	4980	4980	14
422	20230919	123800	44170240	4980	4980	4980	4980	41
423	20230919	123700	43966060	4975	4975	4975	4975	13
424	20230919	123600	43901385	4980	4980	4980	4980	17
425	20230919	123500	43816725	4980	4980	4980	4980	53
426	20230919	123400	43552785	4975	4975	4975	4975	5
427	20230919	123300	43527910	4975	4980	4980	4975	24
428	20230919	123200	43408430	4980	4980	4980	4980	41
429	20230919	123100	43204250	4980	4980	4980	4980	7
430	20230919	123000	43169390	4980	4975	4980	4975	33
431	20230919	122900	43005110	4980	4980	4980	4980	47
432	20230919	122800	42771050	4980	4980	4980	4980	9
433	20230919	122700	42726230	4980	4980	4980	4980	23
434	20230919	122600	42611690	4980	4980	4980	4975	75
435	20230919	122500	42238250	4980	4980	4980	4980	1
436	20230919	122400	42233270	4980	4980	4980	4980	15
437	20230919	122300	42158570	4980	4980	4980	4980	46
438	20230919	122200	41929490	4975	4975	4975	4975	12
439	20230919	122100	41869790	4980	4980	4980	4980	1
440	20230919	122000	41864810	4980	4980	4980	4980	6
441	20230919	121900	41834930	4975	4975	4975	4975	13
442	20230919	121800	41770255	4980	4980	4980	4980	7
443	20230919	121700	41735395	4980	4980	4980	4980	17
444	20230919	121600	41650735	4980	4980	4980	4980	53
445	20230919	121500	41386795	4975	4975	4975	4975	13
446	20230919	121400	41322120	4980	4980	4980	4980	26
447	20230919	121300	41192640	4980	4980	4980	4980	60
448	20230919	121200	40893840	4980	4980	4980	4980	22
449	20230919	121100	40784280	4975	4980	4980	4975	37
450	20230919	121000	40600080	4980	4975	4980	4970	102
451	20230919	120900	40092505	4975	4980	4980	4970	54
452	20230919	120800	39824010	4980	4975	4980	4975	37
453	20230919	120700	39639810	4980	4980	4980	4980	51
454	20230919	120600	39385830	4980	4980	4980	4980	25
455	20230919	120500	39261330	4980	4980	4980	4980	26
456	20230919	120400	39131850	4980	4980	4980	4975	62
457	20230919	120300	38823150	4980	4980	4980	4980	25
458	20230919	120200	38698650	4980	4980	4980	4980	26
459	20230919	120100	38569170	4980	4980	4980	4980	1
460	20230919	120000	38564190	4975	4980	4980	4975	93
461	20230919	115900	38101115	4980	4980	4980	4980	25
462	20230919	115800	37976615	4980	4980	4980	4980	0
463	20230919	115700	37976615	4980	4975	4980	4975	40
464	20230919	115600	37777495	4980	4980	4980	4980	29
465	20230919	115500	37633075	4980	4980	4980	4980	25
466	20230919	115400	37508575	4980	4980	4980	4980	50
467	20230919	115300	37259575	4975	4980	4980	4975	38
468	20230919	115200	37070395	4980	4980	4980	4980	26
469	20230919	115100	36940915	4980	4975	4980	4975	439
470	20230919	115000	34756620	4975	4970	4975	4970	23
471	20230919	114900	34642255	4975	4975	4975	4975	20
472	20230919	114800	34542755	4975	4975	4975	4975	47
473	20230919	114700	34308930	4975	4975	4975	4975	16
474	20230919	114600	34229330	4970	4975	4975	4970	37
475	20230919	114500	34045315	4975	4980	4980	4975	94
476	20230919	114400	33577360	4980	4980	4980	4980	7
477	20230919	114300	33542500	4980	4980	4980	4980	19
478	20230919	114200	33447880	4975	4980	4980	4975	14
479	20230919	114100	33378225	4980	4980	4980	4980	47
480	20230919	114000	33144165	4980	4980	4980	4980	10
481	20230919	113900	33094365	4980	4975	4980	4975	13
482	20230919	113800	33029685	4980	4980	4980	4980	65
483	20230919	113700	32705985	4980	4980	4980	4980	8
484	20230919	113600	32666145	4980	4980	4980	4980	1
485	20230919	113500	32661165	4980	4980	4980	4975	88
486	20230919	113400	32222985	4980	4980	4980	4980	9
487	20230919	113300	32178165	4980	4980	4980	4980	10
488	20230919	113200	32128365	4980	4975	4980	4975	29
489	20230919	113100	31983995	4975	4980	4980	4975	28
490	20230919	113000	31844570	4980	4980	4980	4980	1
491	20230919	112900	31839590	4980	4980	4980	4980	69
492	20230919	112800	31495970	4980	4975	4980	4975	37
493	20230919	112700	31311770	4980	4980	4980	4980	0
494	20230919	112600	31311770	4980	4980	4980	4980	64
495	20230919	112500	30993050	4975	4975	4975	4975	16
496	20230919	112400	30913450	4975	4980	4980	4975	5
497	20230919	112300	30888570	4980	4980	4980	4980	25
498	20230919	112200	30764070	4980	4980	4980	4980	172
499	20230919	112100	29907510	4980	4980	4980	4975	37
500	20230919	112000	29723310	4980	4980	4980	4980	1
501	20230919	111900	29718330	4980	4980	4980	4980	73
502	20230919	111800	29354790	4975	4975	4975	4975	11
503	20230919	111700	29300065	4975	4975	4975	4975	5
504	20230919	111600	29275190	4980	4980	4980	4980	78
505	20230919	111500	28886750	4975	4975	4975	4975	21
506	20230919	111400	28782275	4975	4975	4975	4975	0
507	20230919	111300	28782275	4975	4980	4980	4975	71
508	20230919	111200	28428710	4980	4980	4980	4975	80
509	20230919	111100	28030585	4980	4980	4980	4980	1
510	20230919	111000	28025605	4980	4980	4980	4975	84
511	20230919	110900	27607345	4980	4980	4980	4980	25
512	20230919	110800	27482845	4980	4980	4980	4980	1
513	20230919	110700	27477865	4980	4980	4980	4980	24
514	20230919	110600	27358345	4980	4980	4980	4975	79
515	20230919	110500	26964990	4980	4980	4980	4980	1
516	20230919	110400	26960010	4980	4980	4980	4980	25
517	20230919	110300	26835510	4980	4980	4980	4980	79
518	20230919	110200	26442090	4975	4980	4980	4975	213
519	20230919	110100	25381410	4980	4980	4980	4980	229
520	20230919	110000	24240990	4980	4980	4980	4980	74
521	20230919	105900	23872470	4975	4980	4980	4975	13
522	20230919	105800	23807790	4980	4980	4980	4980	124
523	20230919	105700	23190270	4980	4980	4980	4980	79
524	20230919	105600	22796850	4980	4980	4980	4980	1
525	20230919	105500	22791870	4980	4975	4980	4975	37
526	20230919	105400	22607670	4980	4980	4980	4980	66
527	20230919	105300	22278990	4980	4980	4980	4980	141
528	20230919	105200	21576810	4980	4975	4980	4975	23
529	20230919	105100	21462330	4980	4980	4980	4980	77
530	20230919	105000	21078870	4980	4980	4980	4980	9
531	20230919	104900	21034050	4980	4980	4980	4980	1
532	20230919	104800	21029070	4980	4980	4980	4975	38
533	20230919	104700	20839895	4980	4980	4980	4980	68
534	20230919	104600	20501255	4980	4980	4980	4980	0
535	20230919	104500	20501255	4980	4980	4980	4980	21
536	20230919	104400	20396675	4975	4980	4980	4975	65
537	20230919	104300	20073055	4980	4980	4980	4980	1
538	20230919	104200	20068075	4980	4980	4980	4980	21
539	20230919	104100	19963495	4980	4980	4980	4975	64
540	20230919	104000	19644835	4980	4980	4980	4980	1
541	20230919	103900	19639855	4980	4980	4980	4980	24
542	20230919	103800	19520335	4980	4980	4980	4980	78
543	20230919	103700	19131895	4975	4980	4980	4975	13
544	20230919	103600	19067215	4980	4980	4980	4980	35
545	20230919	103500	18892915	4980	4980	4980	4980	79
546	20230919	103400	18499495	4980	4975	4980	4975	13
547	20230919	103300	18434815	4980	4980	4980	4980	25
548	20230919	103200	18310315	4980	4980	4980	4980	209
549	20230919	103100	17269495	4980	4980	4980	4980	6
550	20230919	103000	17239615	4980	4975	4980	4975	39
551	20230919	102900	17045510	4980	4980	4980	4980	23
552	20230919	102800	16930970	4980	4980	4980	4980	56
553	20230919	102700	16652090	4980	4980	4980	4980	39
554	20230919	102600	16457870	4980	4980	4980	4975	38
555	20230919	102500	16268690	4980	4980	4980	4980	47
556	20230919	102400	16034630	4980	4980	4980	4980	5
557	20230919	102300	16009730	4980	4975	4980	4975	31
558	20230919	102200	15855410	4980	4980	4980	4980	43
559	20230919	102100	15641270	4980	4980	4980	4980	10
560	20230919	102000	15591470	4980	4980	4980	4980	34
561	20230919	101900	15422150	4980	4985	4985	4980	57
562	20230919	101800	15138010	4985	4985	4985	4985	40
563	20230919	101700	14938610	4980	4980	4980	4980	15
564	20230919	101600	14863910	4980	4975	4980	4975	62
565	20230919	101500	14555160	4975	4980	4980	4975	595
566	20230919	101400	11592185	4980	4980	4980	4980	0
567	20230919	101300	11592185	4980	4980	4985	4980	323
568	20230919	101200	9982145	4975	4985	4985	4975	24
569	20230919	101100	9862695	4980	4985	4985	4980	101
570	20230919	101000	9359245	4985	4985	4985	4985	1
571	20230919	100900	9354260	4985	4985	4985	4985	43
572	20230919	100800	9139905	4985	4980	4985	4980	13
573	20230919	100700	9075160	4985	4985	4985	4985	1
574	20230919	100600	9070175	4985	4985	4985	4980	159
575	20230919	100500	8277590	4985	4980	4985	4980	43
576	20230919	100400	8063295	4985	4985	4985	4985	1
577	20230919	100300	8058310	4985	4985	4985	4985	55
578	20230919	100200	7784135	4985	4985	4985	4985	1
579	20230919	100100	7779150	4980	4985	4985	4980	13
580	20230919	100000	7714405	4985	4985	4985	4985	61
581	20230919	095900	7410320	4985	4985	4985	4985	29
582	20230919	095800	7265755	4985	4985	4985	4985	1
583	20230919	095700	7260770	4980	4985	4985	4980	74
584	20230919	095600	6891940	4985	4985	4985	4985	1
585	20230919	095500	6886955	4985	4985	4985	4985	8
586	20230919	095400	6847075	4980	4980	4980	4980	13
587	20230919	095300	6782335	4980	4980	4980	4980	43
588	20230919	095200	6568195	4985	4985	4985	4985	1
589	20230919	095100	6563210	4985	4985	4985	4985	22
590	20230919	095000	6453540	4980	4985	4985	4980	13
591	20230919	094900	6388795	4975	4975	4975	4975	0
592	20230919	094800	6388795	4975	4975	4975	4975	0
593	20230919	094700	6388795	4975	4975	4975	4975	13
594	20230919	094600	6324120	4970	4980	4980	4970	134
595	20230919	094500	5656820	4980	4985	4985	4980	48
596	20230919	094400	5417545	4985	4985	4985	4985	3
597	20230919	094300	5402590	4985	4985	4985	4980	49
598	20230919	094200	5158385	4990	4990	4990	4990	4
599	20230919	094100	5138425	4990	4990	4995	4990	62
600	20230919	094000	4829040	4985	4990	4990	4985	7
601	20230919	093900	4794140	4985	4990	4990	4985	19
602	20230919	093800	4699420	4990	4985	4990	4985	4
603	20230919	093700	4679475	4985	4985	4985	4985	2
604	20230919	093600	4669505	4985	4985	4985	4985	16
605	20230919	093500	4589745	4985	4990	4990	4985	18
606	20230919	093400	4499930	4980	4980	4995	4970	18
607	20230919	093300	4410075	4990	4980	4990	4980	17
608	20230919	093200	4325255	4975	4990	4990	4975	188
609	20230919	093100	3389020	4990	4990	4990	4990	16
610	20230919	093000	3309180	4990	4990	4990	4990	1
611	20230919	092900	3304190	4995	4995	4995	4995	0
612	20230919	092800	3304190	4995	4995	4995	4995	45
613	20230919	092700	3079415	4985	4985	4985	4985	0
614	20230919	092600	3079415	4985	5000	5000	4985	43
615	20230919	092500	2864645	4995	5000	5000	4995	75
616	20230919	092400	2489720	4995	4995	4995	4995	27
617	20230919	092300	2354855	4995	4995	4995	4995	0
618	20230919	092200	2354855	4995	4995	4995	4995	6
619	20230919	092100	2324885	4995	5000	5000	4995	23
620	20230919	092000	2209920	5000	5000	5000	5000	1
621	20230919	091900	2204920	4995	4995	5000	4995	64
622	20230919	091800	1885155	4990	4990	4990	4990	14
623	20230919	091700	1815295	4995	4995	4995	4995	2
624	20230919	091600	1805305	4995	4985	4995	4985	30
625	20230919	091500	1655600	4985	4985	4985	4985	17
626	20230919	091400	1570855	4975	4975	4975	4975	0
627	20230919	091300	1570855	4975	4985	4990	4975	21
628	20230919	091200	1466095	4975	4970	4975	4970	46
629	20230919	091100	1237250	4975	4970	4975	4970	32
630	20230919	091000	1078075	4970	4975	4975	4970	14
631	20230919	090900	1008485	4970	4970	4970	4970	30
632	20230919	090800	859385	4965	4965	4965	4965	0
633	20230919	090700	859385	4965	4965	4965	4965	16
634	20230919	090600	779945	4965	4970	4970	4920	91
635	20230919	090500	328285	4970	4970	4970	4970	0
636	20230919	090400	328285	4970	4970	4970	4970	0
637	20230919	090300	328285	4970	4970	4970	4970	13
638	20230919	090200	263675	4975	4975	4975	4975	0
639	20230919	090100	263675	4975	4975	4975	4975	0
640	20230919	090000	263675	4975	4975	4975	4975	53