KissMeData/126880/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195700	432710500	5880	5880	5880	5880	2096
3	20230918	195600	432710500	5880	5880	5880	5880	0
4	20230918	195500	432710500	5880	5880	5880	5880	0
5	20230918	195400	432710500	5880	5880	5880	5880	0
6	20230918	195300	432710500	5880	5880	5880	5880	0
7	20230918	195200	432710500	5880	5880	5880	5880	0
8	20230918	195100	432710500	5880	5880	5880	5880	0
9	20230918	195000	432710500	5880	5880	5880	5880	0
10	20230918	194900	432710500	5880	5880	5880	5880	0
11	20230918	194800	432710500	5880	5880	5880	5880	0
12	20230918	194700	432710500	5880	5880	5880	5880	0
13	20230918	194600	432710500	5880	5880	5880	5880	0
14	20230918	194500	432710500	5880	5880	5880	5880	0
15	20230918	194400	432710500	5880	5880	5880	5880	0
16	20230918	194300	432710500	5880	5880	5880	5880	0
17	20230918	194200	432710500	5880	5880	5880	5880	0
18	20230918	194100	432710500	5880	5880	5880	5880	0
19	20230918	194000	432710500	5880	5880	5880	5880	0
20	20230918	193900	432710500	5880	5880	5880	5880	0
21	20230918	193800	432710500	5880	5880	5880	5880	0
22	20230918	193700	432710500	5880	5880	5880	5880	0
23	20230918	193600	432710500	5880	5880	5880	5880	0
24	20230918	193500	432710500	5880	5880	5880	5880	0
25	20230918	193400	432710500	5880	5880	5880	5880	0
26	20230918	193300	432710500	5880	5880	5880	5880	0
27	20230918	193200	432710500	5880	5880	5880	5880	0
28	20230918	193100	432710500	5880	5880	5880	5880	0
29	20230918	193000	432710500	5880	5880	5880	5880	0
30	20230918	192900	432710500	5880	5880	5880	5880	0
31	20230918	192800	432710500	5880	5880	5880	5880	0
32	20230918	192700	432710500	5880	5880	5880	5880	2096
33	20230918	192600	432710500	5880	5880	5880	5880	0
34	20230918	192500	432710500	5880	5880	5880	5880	0
35	20230918	192400	432710500	5880	5880	5880	5880	0
36	20230918	192300	432710500	5880	5880	5880	5880	0
37	20230918	192200	432710500	5880	5880	5880	5880	0
38	20230918	192100	432710500	5880	5880	5880	5880	0
39	20230918	192000	432710500	5880	5880	5880	5880	0
40	20230918	191900	432710500	5880	5880	5880	5880	0
41	20230918	191800	432710500	5880	5880	5880	5880	0
42	20230918	191700	432710500	5880	5880	5880	5880	0
43	20230918	191600	432710500	5880	5880	5880	5880	0
44	20230918	191500	432710500	5880	5880	5880	5880	0
45	20230918	191400	432710500	5880	5880	5880	5880	0
46	20230918	191300	432710500	5880	5880	5880	5880	0
47	20230918	191200	432710500	5880	5880	5880	5880	0
48	20230918	191100	432710500	5880	5880	5880	5880	0
49	20230918	191000	432710500	5880	5880	5880	5880	0
50	20230918	190900	432710500	5880	5880	5880	5880	0
51	20230918	190800	432710500	5880	5880	5880	5880	0
52	20230918	190700	432710500	5880	5880	5880	5880	0
53	20230918	190600	432710500	5880	5880	5880	5880	0
54	20230918	190500	432710500	5880	5880	5880	5880	0
55	20230918	190400	432710500	5880	5880	5880	5880	0
56	20230918	190300	432710500	5880	5880	5880	5880	0
57	20230918	190200	432710500	5880	5880	5880	5880	0
58	20230918	190100	432710500	5880	5880	5880	5880	0
59	20230918	190000	432710500	5880	5880	5880	5880	0
60	20230918	185900	432710500	5880	5880	5880	5880	0
61	20230918	185800	432710500	5880	5880	5880	5880	0
62	20230918	185700	432710500	5880	5880	5880	5880	2096
63	20230918	185600	432710500	5880	5880	5880	5880	0
64	20230918	185500	432710500	5880	5880	5880	5880	0
65	20230918	185400	432710500	5880	5880	5880	5880	0
66	20230918	185300	432710500	5880	5880	5880	5880	0
67	20230918	185200	432710500	5880	5880	5880	5880	0
68	20230918	185100	432710500	5880	5880	5880	5880	0
69	20230918	185000	432710500	5880	5880	5880	5880	0
70	20230918	184900	432710500	5880	5880	5880	5880	0
71	20230918	184800	432710500	5880	5880	5880	5880	0
72	20230918	184700	432710500	5880	5880	5880	5880	0
73	20230918	184600	432710500	5880	5880	5880	5880	0
74	20230918	184500	432710500	5880	5880	5880	5880	0
75	20230918	184400	432710500	5880	5880	5880	5880	0
76	20230918	184300	432710500	5880	5880	5880	5880	0
77	20230918	184200	432710500	5880	5880	5880	5880	0
78	20230918	184100	432710500	5880	5880	5880	5880	0
79	20230918	184000	432710500	5880	5880	5880	5880	0
80	20230918	183900	432710500	5880	5880	5880	5880	0
81	20230918	183800	432710500	5880	5880	5880	5880	0
82	20230918	183700	432710500	5880	5880	5880	5880	0
83	20230918	183600	432710500	5880	5880	5880	5880	0
84	20230918	183500	432710500	5880	5880	5880	5880	0
85	20230918	183400	432710500	5880	5880	5880	5880	0
86	20230918	183300	432710500	5880	5880	5880	5880	0
87	20230918	183200	432710500	5880	5880	5880	5880	0
88	20230918	183100	432710500	5880	5880	5880	5880	0
89	20230918	183000	432710500	5880	5880	5880	5880	0
90	20230918	182900	432710500	5880	5880	5880	5880	0
91	20230918	182800	432710500	5880	5880	5880	5880	0
92	20230918	182700	432710500	5880	5880	5880	5880	2096
93	20230918	182600	432710500	5880	5880	5880	5880	0
94	20230918	182500	432710500	5880	5880	5880	5880	0
95	20230918	182400	432710500	5880	5880	5880	5880	0
96	20230918	182300	432710500	5880	5880	5880	5880	0
97	20230918	182200	432710500	5880	5880	5880	5880	0
98	20230918	182100	432710500	5880	5880	5880	5880	0
99	20230918	182000	432710500	5880	5880	5880	5880	0
100	20230918	181900	432710500	5880	5880	5880	5880	0
101	20230918	181800	432710500	5880	5880	5880	5880	0
102	20230918	181700	432710500	5880	5880	5880	5880	0
103	20230918	181600	432710500	5880	5880	5880	5880	0
104	20230918	181500	432710500	5880	5880	5880	5880	0
105	20230918	181400	432710500	5880	5880	5880	5880	0
106	20230918	181300	432710500	5880	5880	5880	5880	0
107	20230918	181200	432710500	5880	5880	5880	5880	0
108	20230918	181100	432710500	5880	5880	5880	5880	0
109	20230918	181000	432710500	5880	5880	5880	5880	0
110	20230918	180900	432710500	5880	5880	5880	5880	0
111	20230918	180800	432710500	5880	5880	5880	5880	0
112	20230918	180700	432710500	5880	5880	5880	5880	0
113	20230918	180600	432710500	5880	5880	5880	5880	0
114	20230918	180500	432710500	5880	5880	5880	5880	0
115	20230918	180400	432710500	5880	5880	5880	5880	0
116	20230918	180300	432710500	5880	5880	5880	5880	0
117	20230918	180200	432710500	5880	5880	5880	5880	0
118	20230918	180100	432710500	5880	5880	5880	5880	0
119	20230918	180000	432710500	5880	5880	5880	5880	0
120	20230918	175900	432710500	5880	5880	5880	5880	0
121	20230918	175800	432710500	5880	5880	5880	5880	0
122	20230918	175700	432710500	5880	5880	5880	5880	2096
123	20230918	175600	432710500	5880	5880	5880	5880	0
124	20230918	175500	432710500	5880	5880	5880	5880	0
125	20230918	175400	432710500	5880	5880	5880	5880	0
126	20230918	175300	432710500	5880	5880	5880	5880	0
127	20230918	175200	432710500	5880	5880	5880	5880	0
128	20230918	175100	432710500	5880	5880	5880	5880	0
129	20230918	175000	432710500	5880	5880	5880	5880	0
130	20230918	174900	432710500	5880	5880	5880	5880	0
131	20230918	174800	432710500	5880	5880	5880	5880	0
132	20230918	174700	432710500	5880	5880	5880	5880	0
133	20230918	174600	432710500	5880	5880	5880	5880	0
134	20230918	174500	432710500	5880	5880	5880	5880	0
135	20230918	174400	432710500	5880	5880	5880	5880	0
136	20230918	174300	432710500	5880	5880	5880	5880	0
137	20230918	174200	432710500	5880	5880	5880	5880	0
138	20230918	174100	432710500	5880	5880	5880	5880	0
139	20230918	174000	432710500	5880	5880	5880	5880	0
140	20230918	173900	432710500	5880	5880	5880	5880	0
141	20230918	173800	432710500	5880	5880	5880	5880	0
142	20230918	173700	432710500	5880	5880	5880	5880	0
143	20230918	173600	432710500	5880	5880	5880	5880	0
144	20230918	173500	432710500	5880	5880	5880	5880	0
145	20230918	173400	432710500	5880	5880	5880	5880	0
146	20230918	173300	432710500	5880	5880	5880	5880	0
147	20230918	173200	432710500	5880	5880	5880	5880	0
148	20230918	173100	432710500	5880	5880	5880	5880	0
149	20230918	173000	432710500	5880	5880	5880	5880	0
150	20230918	172900	432710500	5880	5880	5880	5880	0
151	20230918	172800	432710500	5880	5880	5880	5880	0
152	20230918	172700	432710500	5880	5880	5880	5880	2096
153	20230918	172600	432710500	5880	5880	5880	5880	0
154	20230918	172500	432710500	5880	5880	5880	5880	0
155	20230918	172400	432710500	5880	5880	5880	5880	0
156	20230918	172300	432710500	5880	5880	5880	5880	0
157	20230918	172200	432710500	5880	5880	5880	5880	0
158	20230918	172100	432710500	5880	5880	5880	5880	0
159	20230918	172000	432710500	5880	5880	5880	5880	0
160	20230918	171900	432710500	5880	5880	5880	5880	0
161	20230918	171800	432710500	5880	5880	5880	5880	0
162	20230918	171700	432710500	5880	5880	5880	5880	0
163	20230918	171600	432710500	5880	5880	5880	5880	0
164	20230918	171500	432710500	5880	5880	5880	5880	0
165	20230918	171400	432710500	5880	5880	5880	5880	0
166	20230918	171300	432710500	5880	5880	5880	5880	0
167	20230918	171200	432710500	5880	5880	5880	5880	0
168	20230918	171100	432710500	5880	5880	5880	5880	0
169	20230918	171000	432710500	5880	5880	5880	5880	0
170	20230918	170900	432710500	5880	5880	5880	5880	0
171	20230918	170800	432710500	5880	5880	5880	5880	0
172	20230918	170700	432710500	5880	5880	5880	5880	0
173	20230918	170600	432710500	5880	5880	5880	5880	0
174	20230918	170500	432710500	5880	5880	5880	5880	0
175	20230918	170400	432710500	5880	5880	5880	5880	0
176	20230918	170300	432710500	5880	5880	5880	5880	0
177	20230918	170200	432710500	5880	5880	5880	5880	0
178	20230918	170100	432710500	5880	5880	5880	5880	0
179	20230918	170000	432710500	5880	5880	5880	5880	0
180	20230918	165900	432710500	5880	5880	5880	5880	0
181	20230918	165800	432710500	5880	5880	5880	5880	0
182	20230918	165700	432710500	5880	5880	5880	5880	2096
183	20230918	165600	432710500	5880	5880	5880	5880	0
184	20230918	165500	432710500	5880	5880	5880	5880	0
185	20230918	165400	432710500	5880	5880	5880	5880	0
186	20230918	165300	432710500	5880	5880	5880	5880	0
187	20230918	165200	432710500	5880	5880	5880	5880	0
188	20230918	165100	432710500	5880	5880	5880	5880	0
189	20230918	165000	432710500	5880	5880	5880	5880	0
190	20230918	164900	432710500	5880	5880	5880	5880	0
191	20230918	164800	432710500	5880	5880	5880	5880	0
192	20230918	164700	432710500	5880	5880	5880	5880	0
193	20230918	164600	432710500	5880	5880	5880	5880	0
194	20230918	164500	432710500	5880	5880	5880	5880	0
195	20230918	164400	432710500	5880	5880	5880	5880	0
196	20230918	164300	432710500	5880	5880	5880	5880	0
197	20230918	164200	432710500	5880	5880	5880	5880	0
198	20230918	164100	432710500	5880	5880	5880	5880	0
199	20230918	164000	432710500	5880	5880	5880	5880	0
200	20230918	163900	432710500	5880	5880	5880	5880	0
201	20230918	163800	432710500	5880	5880	5880	5880	0
202	20230918	163700	432710500	5880	5880	5880	5880	0
203	20230918	163600	432710500	5880	5880	5880	5880	0
204	20230918	163500	432710500	5880	5880	5880	5880	0
205	20230918	163400	432710500	5880	5880	5880	5880	0
206	20230918	163300	432710500	5880	5880	5880	5880	0
207	20230918	163200	432710500	5880	5880	5880	5880	0
208	20230918	163100	432710500	5880	5880	5880	5880	0
209	20230918	163000	432710500	5880	5880	5880	5880	0
210	20230918	162900	432710500	5880	5880	5880	5880	0
211	20230918	162800	432710500	5880	5880	5880	5880	0
212	20230918	162700	432710500	5880	5880	5880	5880	2096
213	20230918	162600	432710500	5880	5880	5880	5880	0
214	20230918	162500	432710500	5880	5880	5880	5880	0
215	20230918	162400	432710500	5880	5880	5880	5880	0
216	20230918	162300	432710500	5880	5880	5880	5880	0
217	20230918	162200	432710500	5880	5880	5880	5880	0
218	20230918	162100	432710500	5880	5880	5880	5880	0
219	20230918	162000	432710500	5880	5880	5880	5880	0
220	20230918	161900	432710500	5880	5880	5880	5880	0
221	20230918	161800	432710500	5880	5880	5880	5880	0
222	20230918	161700	432710500	5880	5880	5880	5880	0
223	20230918	161600	432710500	5880	5880	5880	5880	0
224	20230918	161500	432710500	5880	5880	5880	5880	0
225	20230918	161400	432710500	5880	5880	5880	5880	0
226	20230918	161300	432710500	5880	5880	5880	5880	0
227	20230918	161200	432710500	5880	5880	5880	5880	0
228	20230918	161100	432710500	5880	5880	5880	5880	0
229	20230918	161000	432710500	5880	5880	5880	5880	0
230	20230918	160900	432710500	5880	5880	5880	5880	0
231	20230918	160800	432710500	5880	5880	5880	5880	0
232	20230918	160700	432710500	5880	5880	5880	5880	0
233	20230918	160600	432710500	5880	5880	5880	5880	0
234	20230918	160500	432710500	5880	5880	5880	5880	0
235	20230918	160400	432710500	5880	5880	5880	5880	0
236	20230918	160300	432710500	5880	5880	5880	5880	0
237	20230918	160200	432710500	5880	5880	5880	5880	0
238	20230918	160100	432710500	5880	5880	5880	5880	0
239	20230918	160000	432710500	5880	5880	5880	5880	0
240	20230918	155900	432710500	5880	5880	5880	5880	0
241	20230918	155800	432710500	5880	5880	5880	5880	0
242	20230918	155700	432710500	5880	5880	5880	5880	2096
243	20230918	155600	432710500	5880	5880	5880	5880	0
244	20230918	155500	432710500	5880	5880	5880	5880	0
245	20230918	155400	432710500	5880	5880	5880	5880	0
246	20230918	155300	432710500	5880	5880	5880	5880	0
247	20230918	155200	432710500	5880	5880	5880	5880	0
248	20230918	155100	432710500	5880	5880	5880	5880	0
249	20230918	155000	432710500	5880	5880	5880	5880	0
250	20230918	154900	432710500	5880	5880	5880	5880	0
251	20230918	154800	432710500	5880	5880	5880	5880	0
252	20230918	154700	432710500	5880	5880	5880	5880	0
253	20230918	154600	432710500	5880	5880	5880	5880	0
254	20230918	154500	432710500	5880	5880	5880	5880	0
255	20230918	154400	432710500	5880	5880	5880	5880	0
256	20230918	154300	432710500	5880	5880	5880	5880	0
257	20230918	154200	432710500	5880	5880	5880	5880	0
258	20230918	154100	432710500	5880	5880	5880	5880	0
259	20230918	154000	432710500	5880	5880	5880	5880	0
260	20230918	153900	432710500	5880	5880	5880	5880	0
261	20230918	153800	432710500	5880	5880	5880	5880	0
262	20230918	153700	432710500	5880	5880	5880	5880	0
263	20230918	153600	432710500	5880	5880	5880	5880	0
264	20230918	153500	432710500	5880	5880	5880	5880	0
265	20230918	153400	432710500	5880	5880	5880	5880	0
266	20230918	153300	432710500	5880	5880	5880	5880	0
267	20230918	153200	432710500	5880	5880	5880	5880	0
268	20230918	153100	432710500	5880	5880	5880	5880	0
269	20230918	153000	432710500	5880	5880	5880	5880	2096
270	20230918	152900	420386020	5900	5900	5900	5900	0
271	20230918	152800	420386020	5900	5900	5900	5900	0
272	20230918	152700	420386020	5900	5900	5900	5900	0
273	20230918	152600	420386020	5900	5900	5900	5900	0
274	20230918	152500	420386020	5900	5900	5900	5900	0
275	20230918	152400	420386020	5900	5900	5900	5900	0
276	20230918	152300	420386020	5900	5900	5900	5900	0
277	20230918	152200	420386020	5900	5900	5900	5900	0
278	20230918	152100	420386020	5900	5900	5900	5900	0
279	20230918	152000	420386020	5900	5900	5900	5900	0
280	20230918	151900	420386020	5900	5900	5900	5900	218
281	20230918	151800	419099820	5900	5870	5900	5870	524
282	20230918	151700	416018260	5870	5870	5870	5870	179
283	20230918	151600	414967530	5870	5880	5880	5870	580
284	20230918	151500	411562430	5880	5870	5880	5870	757
285	20230918	151400	407118790	5880	5890	5890	5880	15
286	20230918	151300	407030580	5890	5880	5900	5880	320
287	20230918	151200	405148570	5890	5880	5890	5880	220
288	20230918	151100	403854470	5880	5890	5890	5880	10
289	20230918	151000	403795620	5870	5870	5870	5870	42
290	20230918	150900	403549080	5870	5870	5870	5870	250
291	20230918	150800	402081580	5870	5890	5890	5870	140
292	20230918	150700	401259340	5890	5890	5890	5890	5
293	20230918	150600	401229890	5880	5890	5890	5880	227
294	20230918	150500	399895110	5890	5890	5890	5890	0
295	20230918	150400	399895110	5890	5890	5890	5890	6
296	20230918	150300	399859770	5880	5880	5880	5880	51
297	20230918	150200	399559890	5880	5870	5880	5870	3
298	20230918	150100	399542270	5860	5860	5860	5860	100
299	20230918	150000	398956270	5870	5880	5880	5870	625
300	20230918	145900	395286840	5880	5880	5880	5870	26
301	20230918	145800	395134030	5880	5880	5880	5880	2
302	20230918	145700	395122270	5880	5880	5880	5880	0
303	20230918	145600	395122270	5880	5880	5880	5880	11
304	20230918	145500	395057590	5890	5880	5890	5880	607
305	20230918	145400	391488360	5880	5880	5880	5880	0
306	20230918	145300	391488360	5880	5880	5880	5880	0
307	20230918	145200	391488360	5880	5880	5880	5880	51
308	20230918	145100	391188480	5870	5880	5880	5870	95
309	20230918	145000	390630820	5860	5860	5860	5860	0
310	20230918	144900	390630820	5860	5880	5880	5860	1083
311	20230918	144800	384270000	5870	5870	5870	5870	50
312	20230918	144700	383976500	5890	5890	5890	5890	27
313	20230918	144600	383817470	5890	5890	5890	5890	0
314	20230918	144500	383817470	5890	5890	5890	5890	0
315	20230918	144400	383817470	5890	5890	5890	5890	2
316	20230918	144300	383805690	5890	5890	5890	5890	0
317	20230918	144200	383805690	5890	5890	5890	5890	16
318	20230918	144100	383711450	5890	5890	5890	5890	0
319	20230918	144000	383711450	5890	5860	5890	5860	221
320	20230918	143900	382415130	5860	5880	5880	5860	102
321	20230918	143800	381817370	5870	5870	5870	5870	0
322	20230918	143700	381817370	5870	5880	5890	5870	48
323	20230918	143600	381535250	5870	5880	5880	5870	115
324	20230918	143500	380860100	5880	5880	5880	5880	0
325	20230918	143400	380860100	5880	5880	5880	5880	0
326	20230918	143300	380860100	5880	5880	5880	5880	0
327	20230918	143200	380860100	5880	5880	5880	5880	1
328	20230918	143100	380854220	5880	5870	5880	5870	77
329	20230918	143000	380401550	5870	5870	5870	5870	0
330	20230918	142900	380401550	5870	5860	5870	5860	573
331	20230918	142800	377043760	5860	5860	5860	5860	10
332	20230918	142700	376985160	5860	5860	5860	5860	0
333	20230918	142600	376985160	5860	5860	5860	5860	0
334	20230918	142500	376985160	5860	5860	5860	5860	0
335	20230918	142400	376985160	5860	5860	5860	5860	0
336	20230918	142300	376985160	5860	5870	5870	5860	642
337	20230918	142200	373222990	5880	5880	5880	5880	0
338	20230918	142100	373222990	5880	5870	5880	5870	140
339	20230918	142000	372401120	5870	5870	5870	5870	50
340	20230918	141900	372107620	5860	5860	5860	5860	0
341	20230918	141800	372107620	5860	5860	5860	5860	46
342	20230918	141700	371838060	5870	5870	5870	5870	18
343	20230918	141600	371732400	5870	5870	5870	5870	6
344	20230918	141500	371697180	5880	5860	5880	5860	361
345	20230918	141400	369581100	5860	5860	5860	5860	20
346	20230918	141300	369463900	5860	5860	5860	5860	22
347	20230918	141200	369334980	5860	5860	5860	5860	2039
348	20230918	141100	357386440	5870	5880	5880	5870	40
349	20230918	141000	357151440	5880	5880	5880	5880	0
350	20230918	140900	357151440	5880	5870	5880	5870	35
351	20230918	140800	356945930	5870	5870	5870	5870	1
352	20230918	140700	356940060	5870	5870	5870	5870	0
353	20230918	140600	356940060	5870	5870	5870	5870	50
354	20230918	140500	356646560	5870	5870	5870	5870	200
355	20230918	140400	355472560	5880	5880	5880	5880	101
356	20230918	140300	354878680	5870	5870	5870	5870	0
357	20230918	140200	354878680	5870	5870	5870	5870	100
358	20230918	140100	354291680	5870	5870	5870	5870	0
359	20230918	140000	354291680	5870	5870	5870	5870	72
360	20230918	135900	353869040	5880	5880	5880	5880	200
361	20230918	135800	352693040	5880	5880	5880	5880	0
362	20230918	135700	352693040	5880	5880	5880	5880	6
363	20230918	135600	352657760	5870	5880	5880	5870	34
364	20230918	135500	352458110	5880	5880	5880	5880	7
365	20230918	135400	352416950	5880	5860	5880	5860	312
366	20230918	135300	350582600	5860	5860	5860	5860	25
367	20230918	135200	350436100	5870	5870	5870	5870	0
368	20230918	135100	350436100	5870	5870	5870	5870	0
369	20230918	135000	350436100	5870	5870	5880	5870	12
370	20230918	134900	350365580	5880	5880	5880	5880	0
371	20230918	134800	350365580	5880	5880	5880	5880	1
372	20230918	134700	350359700	5860	5860	5860	5860	100
373	20230918	134600	349773700	5880	5880	5880	5880	1
374	20230918	134500	349767820	5880	5880	5880	5880	7
375	20230918	134400	349726660	5870	5870	5870	5870	50
376	20230918	134300	349433160	5870	5870	5870	5870	2
377	20230918	134200	349421420	5870	5870	5870	5870	0
378	20230918	134100	349421420	5870	5870	5870	5870	2
379	20230918	134000	349409680	5860	5860	5860	5860	186
380	20230918	133900	348319720	5870	5880	5880	5870	63
381	20230918	133800	347949610	5880	5880	5880	5880	1
382	20230918	133700	347943730	5880	5880	5880	5880	135
383	20230918	133600	347149930	5880	5880	5880	5880	5
384	20230918	133500	347120530	5880	5880	5880	5880	366
385	20230918	133400	344968450	5880	5880	5880	5880	0
386	20230918	133300	344968450	5880	5880	5880	5860	13
387	20230918	133200	344892210	5880	5870	5880	5870	202
388	20230918	133100	343706450	5860	5860	5860	5860	10
389	20230918	133000	343647850	5860	5860	5860	5860	65
390	20230918	132900	343266950	5880	5880	5880	5880	0
391	20230918	132800	343266950	5880	5880	5880	5880	0
392	20230918	132700	343266950	5880	5870	5880	5870	30
393	20230918	132600	343090760	5880	5880	5880	5880	0
394	20230918	132500	343090760	5880	5870	5880	5860	209
395	20230918	132400	341865890	5860	5860	5860	5850	1017
396	20230918	132300	335911270	5860	5860	5860	5860	286
397	20230918	132200	334235310	5860	5880	5880	5860	151
398	20230918	132100	333350430	5850	5860	5860	5850	80
399	20230918	132000	332881640	5860	5860	5860	5860	50
400	20230918	131900	332588640	5860	5860	5860	5860	200
401	20230918	131800	331416640	5860	5870	5870	5860	600
402	20230918	131700	327900580	5860	5860	5880	5860	817
403	20230918	131600	323109710	5860	5860	5870	5850	196
404	20230918	131500	321961700	5860	5860	5860	5860	100
405	20230918	131400	321375700	5870	5860	5870	5860	326
406	20230918	131300	319465080	5860	5860	5870	5860	606
407	20230918	131200	315913860	5860	5860	5860	5860	0
408	20230918	131100	315913860	5860	5870	5870	5860	3735
409	20230918	131000	294026510	5870	5870	5870	5870	100
410	20230918	130900	293439510	5880	5880	5880	5880	0
411	20230918	130800	293439510	5880	5880	5880	5880	40
412	20230918	130700	293204310	5880	5880	5880	5880	1
413	20230918	130600	293198430	5870	5870	5870	5870	0
414	20230918	130500	293198430	5870	5870	5870	5870	0
415	20230918	130400	293198430	5870	5870	5870	5870	0
416	20230918	130300	293198430	5870	5870	5870	5870	0
417	20230918	130200	293198430	5870	5870	5870	5870	0
418	20230918	130100	293198430	5870	5870	5870	5870	0
419	20230918	130000	293198430	5870	5870	5870	5870	0
420	20230918	125900	293198430	5870	5870	5870	5870	300
421	20230918	125800	291437430	5880	5880	5880	5880	1
422	20230918	125700	291431550	5870	5870	5870	5870	0
423	20230918	125600	291431550	5870	5890	5890	5870	2291
424	20230918	125500	277977370	5890	5890	5890	5890	0
425	20230918	125400	277977370	5890	5890	5890	5890	0
426	20230918	125300	277977370	5890	5890	5890	5890	0
427	20230918	125200	277977370	5890	5890	5890	5890	1
428	20230918	125100	277971480	5880	5880	5880	5880	579
429	20230918	125000	274566960	5870	5870	5870	5870	0
430	20230918	124900	274566960	5870	5870	5870	5870	200
431	20230918	124800	273392960	5880	5880	5880	5880	0
432	20230918	124700	273392960	5880	5880	5880	5880	21
433	20230918	124600	273269480	5870	5870	5870	5870	0
434	20230918	124500	273269480	5870	5880	5880	5870	811
435	20230918	124400	268508900	5880	5880	5880	5880	31
436	20230918	124300	268326620	5880	5880	5880	5880	290
437	20230918	124200	266621420	5880	5880	5880	5880	165
438	20230918	124100	265651220	5890	5890	5890	5890	0
439	20230918	124000	265651220	5890	5890	5890	5890	0
440	20230918	123900	265651220	5890	5890	5890	5890	1
441	20230918	123800	265645330	5880	5880	5880	5880	69
442	20230918	123700	265239610	5880	5880	5880	5880	20
443	20230918	123600	265122010	5870	5870	5870	5870	981
444	20230918	123500	259363540	5880	5880	5880	5880	8
445	20230918	123400	259316500	5880	5880	5880	5880	0
446	20230918	123300	259316500	5880	5880	5880	5880	350
447	20230918	123200	257258500	5880	5880	5880	5880	10
448	20230918	123100	257199700	5880	5880	5880	5880	61
449	20230918	123000	256841020	5890	5890	5890	5890	35
450	20230918	122900	256634870	5890	5900	5900	5890	19
451	20230918	122800	256522780	5890	5890	5890	5890	0
452	20230918	122700	256522780	5890	5890	5890	5890	144
453	20230918	122600	255674620	5870	5870	5870	5870	0
454	20230918	122500	255674620	5870	5900	5900	5870	348
455	20230918	122400	253621720	5910	5910	5910	5910	0
456	20230918	122300	253621720	5910	5910	5910	5910	0
457	20230918	122200	253621720	5910	5910	5910	5910	0
458	20230918	122100	253621720	5910	5910	5910	5910	0
459	20230918	122000	253621720	5910	5910	5910	5910	0
460	20230918	121900	253621720	5910	5910	5910	5910	1
461	20230918	121800	253615810	5910	5910	5910	5910	5
462	20230918	121700	253586260	5910	5910	5910	5910	0
463	20230918	121600	253586260	5910	5870	5910	5870	7
464	20230918	121500	253545130	5910	5910	5910	5910	1
465	20230918	121400	253539220	5890	5890	5890	5890	170
466	20230918	121300	252537920	5890	5890	5890	5890	1
467	20230918	121200	252532030	5870	5880	5880	5870	201
468	20230918	121100	251351940	5890	5890	5890	5890	1
469	20230918	121000	251346050	5890	5890	5890	5890	0
470	20230918	120900	251346050	5890	5890	5890	5890	16
471	20230918	120800	251251810	5890	5890	5890	5890	4
472	20230918	120700	251228250	5880	5880	5880	5880	0
473	20230918	120600	251228250	5880	5880	5880	5880	9
474	20230918	120500	251175330	5880	5880	5880	5880	259
475	20230918	120400	249652410	5880	5880	5880	5880	853
476	20230918	120300	244636770	5880	5880	5880	5880	137
477	20230918	120200	243831210	5880	5880	5880	5880	913
478	20230918	120100	238462770	5880	5880	5880	5880	10
479	20230918	120000	238403970	5880	5880	5880	5880	265
480	20230918	115900	236845770	5890	5890	5890	5890	50
481	20230918	115800	236551270	5890	5890	5890	5890	0
482	20230918	115700	236551270	5890	5890	5890	5890	0
483	20230918	115600	236551270	5890	5890	5890	5890	0
484	20230918	115500	236551270	5890	5890	5890	5890	532
485	20230918	115400	233417790	5900	5900	5900	5900	0
486	20230918	115300	233417790	5900	5900	5900	5900	0
487	20230918	115200	233417790	5900	5900	5900	5900	15
488	20230918	115100	233329290	5900	5900	5900	5900	61
489	20230918	115000	232969390	5900	5900	5900	5900	0
490	20230918	114900	232969390	5900	5910	5910	5900	191
491	20230918	114800	231842480	5900	5900	5900	5900	0
492	20230918	114700	231842480	5900	5900	5900	5900	0
493	20230918	114600	231842480	5900	5900	5900	5900	100
494	20230918	114500	231252480	5900	5900	5900	5900	400
495	20230918	114400	228892480	5900	5900	5900	5900	81
496	20230918	114300	228414580	5900	5900	5900	5900	501
497	20230918	114200	225458680	5890	5890	5890	5890	0
498	20230918	114100	225458680	5890	5890	5890	5890	0
499	20230918	114000	225458680	5890	5890	5890	5890	119
500	20230918	113900	224757770	5880	5880	5880	5880	0
501	20230918	113800	224757770	5880	5880	5880	5880	5
502	20230918	113700	224728370	5880	5890	5890	5880	872
503	20230918	113600	219600170	5890	5890	5890	5890	10
504	20230918	113500	219541270	5890	5890	5890	5890	0
505	20230918	113400	219541270	5890	5890	5890	5890	0
506	20230918	113300	219541270	5890	5890	5890	5890	1
507	20230918	113200	219535380	5890	5890	5890	5890	20
508	20230918	113100	219417580	5890	5890	5890	5890	0
509	20230918	113000	219417580	5890	5890	5890	5890	0
510	20230918	112900	219417580	5890	5890	5890	5890	0
511	20230918	112800	219417580	5890	5890	5890	5890	51
512	20230918	112700	219117190	5890	5900	5900	5890	2
513	20230918	112600	219105400	5900	5900	5900	5900	0
514	20230918	112500	219105400	5900	5900	5900	5900	502
515	20230918	112400	216143600	5880	5890	5890	5880	1540
516	20230918	112300	207086810	5900	5900	5900	5900	0
517	20230918	112200	207086810	5900	5900	5900	5900	150
518	20230918	112100	206201810	5900	5900	5900	5900	0
519	20230918	112000	206201810	5900	5890	5900	5890	450
520	20230918	111900	203551300	5890	5890	5890	5890	51
521	20230918	111800	203250910	5880	5880	5880	5880	0
522	20230918	111700	203250910	5880	5880	5880	5880	810
523	20230918	111600	198488110	5880	5880	5880	5880	0
524	20230918	111500	198488110	5880	5880	5880	5880	0
525	20230918	111400	198488110	5880	5880	5880	5880	2000
526	20230918	111300	186728110	5880	5880	5880	5880	227
527	20230918	111200	185393350	5890	5890	5890	5890	0
528	20230918	111100	185393350	5890	5890	5890	5890	314
529	20230918	111000	183543890	5890	5890	5890	5890	3
530	20230918	110900	183526220	5890	5890	5890	5890	0
531	20230918	110800	183526220	5890	5890	5890	5890	50
532	20230918	110700	183231720	5890	5890	5890	5890	0
533	20230918	110600	183231720	5890	5890	5890	5890	0
534	20230918	110500	183231720	5890	5890	5890	5890	0
535	20230918	110400	183231720	5890	5890	5890	5890	50
536	20230918	110300	182937220	5890	5890	5890	5890	110
537	20230918	110200	182289320	5880	5880	5880	5880	110
538	20230918	110100	181642520	5880	5880	5880	5880	0
539	20230918	110000	181642520	5880	5900	5900	5880	2
540	20230918	105900	181630740	5890	5890	5890	5890	290
541	20230918	105800	179922640	5900	5900	5900	5900	0
542	20230918	105700	179922640	5900	5900	5900	5900	0
543	20230918	105600	179922640	5900	5900	5900	5900	23
544	20230918	105500	179786940	5900	5900	5900	5900	1
545	20230918	105400	179781040	5900	5900	5900	5900	50
546	20230918	105300	179486040	5900	5900	5900	5900	0
547	20230918	105200	179486040	5900	5900	5900	5900	0
548	20230918	105100	179486040	5900	5900	5900	5900	1
549	20230918	105000	179480140	5880	5890	5890	5880	453
550	20230918	104900	176816250	5890	5890	5890	5890	25
551	20230918	104800	176669000	5890	5890	5890	5890	52
552	20230918	104700	176362720	5890	5890	5890	5890	0
553	20230918	104600	176362720	5890	5890	5890	5890	0
554	20230918	104500	176362720	5890	5890	5890	5890	1
555	20230918	104400	176356830	5880	5880	5880	5880	250
556	20230918	104300	174886830	5880	5880	5880	5880	26
557	20230918	104200	174733950	5890	5890	5890	5890	1
558	20230918	104100	174728060	5910	5900	5910	5890	259
559	20230918	104000	173197720	5890	5890	5890	5880	44
560	20230918	103900	172938710	5880	5870	5880	5870	211
561	20230918	103800	171699030	5880	5870	5880	5870	583
562	20230918	103700	168274890	5870	5880	5880	5870	1368
563	20230918	103600	160241770	5880	5880	5880	5880	208
564	20230918	103500	159018730	5880	5890	5890	5880	38
565	20230918	103400	158795280	5880	5880	5880	5880	1000
566	20230918	103300	152915280	5880	5880	5880	5880	0
567	20230918	103200	152915280	5880	5890	5890	5880	893
568	20230918	103100	147658290	5900	5900	5900	5900	0
569	20230918	103000	147658290	5900	5900	5900	5900	0
570	20230918	102900	147658290	5900	5900	5900	5900	205
571	20230918	102800	146448790	5900	5900	5900	5900	3
572	20230918	102700	146431090	5910	5900	5910	5900	57
573	20230918	102600	146094440	5910	5910	5910	5910	25
574	20230918	102500	145946690	5890	5890	5890	5890	60
575	20230918	102400	145593290	5900	5900	5900	5900	307
576	20230918	102300	143781990	5910	5910	5910	5910	86
577	20230918	102200	143273730	5910	5920	5920	5910	86
578	20230918	102100	142765460	5920	5920	5920	5920	14
579	20230918	102000	142682580	5900	5900	5900	5900	0
580	20230918	101900	142682580	5900	5910	5910	5900	103
581	20230918	101800	142074750	5920	5920	5920	5920	0
582	20230918	101700	142074750	5920	5920	5920	5920	0
583	20230918	101600	142074750	5920	5920	5920	5920	61
584	20230918	101500	141713630	5900	5900	5900	5900	1494
585	20230918	101400	132899030	5900	5910	5920	5900	109
586	20230918	101300	132255900	5910	5910	5910	5910	0
587	20230918	101200	132255900	5910	5920	5920	5910	69
588	20230918	101100	131848100	5910	5910	5910	5910	34
589	20230918	101000	131647160	5910	5910	5910	5910	8
590	20230918	100900	131599880	5910	5910	5910	5910	6
591	20230918	100800	131564420	5910	5910	5910	5910	282
592	20230918	100700	129897800	5910	5910	5910	5910	0
593	20230918	100600	129897800	5910	5910	5910	5910	1
594	20230918	100500	129891890	5880	5880	5880	5880	18
595	20230918	100400	129786050	5910	5880	5910	5880	934
596	20230918	100300	124266140	5910	5890	5910	5870	1531
597	20230918	100200	115264570	5900	5910	5910	5900	1217
598	20230918	100100	108079610	5910	5910	5920	5910	211
599	20230918	100000	106830600	5910	5910	5910	5910	33
600	20230918	095900	106635570	5920	5910	5920	5900	1032
601	20230918	095800	100541350	5920	5920	5920	5920	2
602	20230918	095700	100529510	5930	5930	5930	5910	27
603	20230918	095600	100369700	5910	5910	5910	5910	1
604	20230918	095500	100363790	5940	5940	5940	5940	0
605	20230918	095400	100363790	5940	5940	5940	5940	0
606	20230918	095300	100363790	5940	5940	5940	5940	0
607	20230918	095200	100363790	5940	5910	5940	5910	11
608	20230918	095100	100298710	5940	5940	5940	5940	0
609	20230918	095000	100298710	5940	5940	5940	5940	0
610	20230918	094900	100298710	5940	5940	5940	5940	1
611	20230918	094800	100292770	5950	5940	5950	5930	20
612	20230918	094700	100173890	5940	5940	5940	5940	18
613	20230918	094600	100066970	5940	5940	5940	5940	0
614	20230918	094500	100066970	5940	5940	5940	5940	2
615	20230918	094400	100055090	5950	5930	5950	5930	204
616	20230918	094300	98843400	5940	5940	5940	5940	0
617	20230918	094200	98843400	5940	5940	5940	5940	3
618	20230918	094100	98825580	5940	5930	5940	5930	303
619	20230918	094000	97025780	5940	5930	5940	5930	819
620	20230918	093900	92166580	5930	5940	5940	5930	314
621	20230918	093800	90304470	5890	5920	5940	5890	142
622	20230918	093700	89465520	5920	5920	5920	5920	3
623	20230918	093600	89447760	5920	5910	5920	5880	1724
624	20230918	093500	79288050	5910	5910	5910	5910	160
625	20230918	093400	78342450	5950	5950	5960	5900	642
626	20230918	093300	74547260	5950	5950	5950	5950	165
627	20230918	093200	73565510	5950	5940	5950	5940	23
628	20230918	093100	73428710	5940	5930	5940	5930	211
629	20230918	093000	72177420	5930	5930	5930	5930	0
630	20230918	092900	72177420	5930	5930	5930	5930	84
631	20230918	092800	71679300	5930	5930	5930	5930	0
632	20230918	092700	71679300	5930	5930	5930	5930	2
633	20230918	092600	71667440	5930	5900	5930	5900	9
634	20230918	092500	71614310	5930	5930	5930	5930	39
635	20230918	092400	71383040	5920	5900	5920	5900	23
636	20230918	092300	71247280	5920	5930	5930	5900	1039
637	20230918	092200	65109050	5930	5930	5930	5930	130
638	20230918	092100	64338150	5930	5930	5930	5930	6
639	20230918	092000	64302570	5930	5910	5930	5910	58
640	20230918	091900	63959040	5930	5940	5940	5910	8
641	20230918	091800	63911680	5940	5910	5940	5910	2
642	20230918	091700	63899830	5910	5930	5930	5910	846
643	20230918	091600	58892650	5960	5960	5960	5960	0
644	20230918	091500	58892650	5960	5960	5960	5960	1
645	20230918	091400	58886690	5920	5920	5920	5920	3
646	20230918	091300	58868930	5920	5920	5930	5920	1765
647	20230918	091200	48413240	5920	5920	5920	5920	298
648	20230918	091100	46649080	5920	5930	5930	5920	876
649	20230918	091000	41461770	5930	5930	5930	5930	771
650	20230918	090900	36889740	5950	5970	5970	5940	15
651	20230918	090800	36800460	5970	5930	5970	5930	16
652	20230918	090700	36705540	5950	5980	5980	5950	1622
653	20230918	090600	27051950	5970	5970	5970	5970	104
654	20230918	090500	26431070	5970	5950	5970	5950	26
655	20230918	090400	26276350	5950	5920	5950	5910	1998
656	20230918	090300	14432980	5910	5920	5920	5910	50
657	20230918	090200	14137180	5920	5920	5920	5920	102
658	20230918	090100	13533340	5920	5940	5940	5920	64
659	20230918	090000	13154280	5950	5980	5990	5940	2172