KissMeData/096760/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194400	228755470	4100	4100	4100	4100	5800
3	20230919	194300	228755470	4100	4100	4100	4100	0
4	20230919	194200	228755470	4100	4100	4100	4100	0
5	20230919	194100	228755470	4100	4100	4100	4100	0
6	20230919	194000	228755470	4100	4100	4100	4100	0
7	20230919	193900	228755470	4100	4100	4100	4100	0
8	20230919	193800	228755470	4100	4100	4100	4100	0
9	20230919	193700	228755470	4100	4100	4100	4100	0
10	20230919	193600	228755470	4100	4100	4100	4100	0
11	20230919	193500	228755470	4100	4100	4100	4100	0
12	20230919	193400	228755470	4100	4100	4100	4100	0
13	20230919	193300	228755470	4100	4100	4100	4100	0
14	20230919	193200	228755470	4100	4100	4100	4100	0
15	20230919	193100	228755470	4100	4100	4100	4100	0
16	20230919	193000	228755470	4100	4100	4100	4100	0
17	20230919	192900	228755470	4100	4100	4100	4100	0
18	20230919	192800	228755470	4100	4100	4100	4100	0
19	20230919	192700	228755470	4100	4100	4100	4100	0
20	20230919	192600	228755470	4100	4100	4100	4100	0
21	20230919	192500	228755470	4100	4100	4100	4100	0
22	20230919	192400	228755470	4100	4100	4100	4100	0
23	20230919	192300	228755470	4100	4100	4100	4100	0
24	20230919	192200	228755470	4100	4100	4100	4100	0
25	20230919	192100	228755470	4100	4100	4100	4100	0
26	20230919	192000	228755470	4100	4100	4100	4100	0
27	20230919	191900	228755470	4100	4100	4100	4100	0
28	20230919	191800	228755470	4100	4100	4100	4100	0
29	20230919	191700	228755470	4100	4100	4100	4100	0
30	20230919	191600	228755470	4100	4100	4100	4100	0
31	20230919	191500	228755470	4100	4100	4100	4100	0
32	20230919	191400	228755470	4100	4100	4100	4100	5800
33	20230919	191300	228755470	4100	4100	4100	4100	0
34	20230919	191200	228755470	4100	4100	4100	4100	0
35	20230919	191100	228755470	4100	4100	4100	4100	0
36	20230919	191000	228755470	4100	4100	4100	4100	0
37	20230919	190900	228755470	4100	4100	4100	4100	0
38	20230919	190800	228755470	4100	4100	4100	4100	0
39	20230919	190700	228755470	4100	4100	4100	4100	0
40	20230919	190600	228755470	4100	4100	4100	4100	0
41	20230919	190500	228755470	4100	4100	4100	4100	0
42	20230919	190400	228755470	4100	4100	4100	4100	0
43	20230919	190300	228755470	4100	4100	4100	4100	0
44	20230919	190200	228755470	4100	4100	4100	4100	0
45	20230919	190100	228755470	4100	4100	4100	4100	0
46	20230919	190000	228755470	4100	4100	4100	4100	0
47	20230919	185900	228755470	4100	4100	4100	4100	0
48	20230919	185800	228755470	4100	4100	4100	4100	0
49	20230919	185700	228755470	4100	4100	4100	4100	0
50	20230919	185600	228755470	4100	4100	4100	4100	0
51	20230919	185500	228755470	4100	4100	4100	4100	0
52	20230919	185400	228755470	4100	4100	4100	4100	0
53	20230919	185300	228755470	4100	4100	4100	4100	0
54	20230919	185200	228755470	4100	4100	4100	4100	0
55	20230919	185100	228755470	4100	4100	4100	4100	0
56	20230919	185000	228755470	4100	4100	4100	4100	0
57	20230919	184900	228755470	4100	4100	4100	4100	0
58	20230919	184800	228755470	4100	4100	4100	4100	0
59	20230919	184700	228755470	4100	4100	4100	4100	0
60	20230919	184600	228755470	4100	4100	4100	4100	0
61	20230919	184500	228755470	4100	4100	4100	4100	0
62	20230919	184400	228755470	4100	4100	4100	4100	5800
63	20230919	184300	228755470	4100	4100	4100	4100	0
64	20230919	184200	228755470	4100	4100	4100	4100	0
65	20230919	184100	228755470	4100	4100	4100	4100	0
66	20230919	184000	228755470	4100	4100	4100	4100	0
67	20230919	183900	228755470	4100	4100	4100	4100	0
68	20230919	183800	228755470	4100	4100	4100	4100	0
69	20230919	183700	228755470	4100	4100	4100	4100	0
70	20230919	183600	228755470	4100	4100	4100	4100	0
71	20230919	183500	228755470	4100	4100	4100	4100	0
72	20230919	183400	228755470	4100	4100	4100	4100	0
73	20230919	183300	228755470	4100	4100	4100	4100	0
74	20230919	183200	228755470	4100	4100	4100	4100	0
75	20230919	183100	228755470	4100	4100	4100	4100	0
76	20230919	183000	228755470	4100	4100	4100	4100	0
77	20230919	182900	228755470	4100	4100	4100	4100	0
78	20230919	182800	228755470	4100	4100	4100	4100	0
79	20230919	182700	228755470	4100	4100	4100	4100	0
80	20230919	182600	228755470	4100	4100	4100	4100	0
81	20230919	182500	228755470	4100	4100	4100	4100	0
82	20230919	182400	228755470	4100	4100	4100	4100	0
83	20230919	182300	228755470	4100	4100	4100	4100	0
84	20230919	182200	228755470	4100	4100	4100	4100	0
85	20230919	182100	228755470	4100	4100	4100	4100	0
86	20230919	182000	228755470	4100	4100	4100	4100	0
87	20230919	181900	228755470	4100	4100	4100	4100	0
88	20230919	181800	228755470	4100	4100	4100	4100	0
89	20230919	181700	228755470	4100	4100	4100	4100	0
90	20230919	181600	228755470	4100	4100	4100	4100	0
91	20230919	181500	228755470	4100	4100	4100	4100	0
92	20230919	181400	228755470	4100	4100	4100	4100	5800
93	20230919	181300	228755470	4100	4100	4100	4100	0
94	20230919	181200	228755470	4100	4100	4100	4100	0
95	20230919	181100	228755470	4100	4100	4100	4100	0
96	20230919	181000	228755470	4100	4100	4100	4100	0
97	20230919	180900	228755470	4100	4100	4100	4100	0
98	20230919	180800	228755470	4100	4100	4100	4100	0
99	20230919	180700	228755470	4100	4100	4100	4100	0
100	20230919	180600	228755470	4100	4100	4100	4100	0
101	20230919	180500	228755470	4100	4100	4100	4100	0
102	20230919	180400	228755470	4100	4100	4100	4100	0
103	20230919	180300	228755470	4100	4100	4100	4100	0
104	20230919	180200	228755470	4100	4100	4100	4100	0
105	20230919	180100	228755470	4100	4100	4100	4100	0
106	20230919	180000	228755470	4100	4100	4100	4100	0
107	20230919	175900	228755470	4100	4100	4100	4100	0
108	20230919	175800	228755470	4100	4100	4100	4100	0
109	20230919	175700	228755470	4100	4100	4100	4100	0
110	20230919	175600	228755470	4100	4100	4100	4100	0
111	20230919	175500	228755470	4100	4100	4100	4100	0
112	20230919	175400	228755470	4100	4100	4100	4100	0
113	20230919	175300	228755470	4100	4100	4100	4100	0
114	20230919	175200	228755470	4100	4100	4100	4100	0
115	20230919	175100	228755470	4100	4100	4100	4100	0
116	20230919	175000	228755470	4100	4100	4100	4100	0
117	20230919	174900	228755470	4100	4100	4100	4100	0
118	20230919	174800	228755470	4100	4100	4100	4100	0
119	20230919	174700	228755470	4100	4100	4100	4100	0
120	20230919	174600	228755470	4100	4100	4100	4100	0
121	20230919	174500	228755470	4100	4100	4100	4100	0
122	20230919	174400	228755470	4100	4100	4100	4100	5800
123	20230919	174300	228755470	4100	4100	4100	4100	0
124	20230919	174200	228755470	4100	4100	4100	4100	0
125	20230919	174100	228755470	4100	4100	4100	4100	0
126	20230919	174000	228755470	4100	4100	4100	4100	0
127	20230919	173900	228755470	4100	4100	4100	4100	0
128	20230919	173800	228755470	4100	4100	4100	4100	0
129	20230919	173700	228755470	4100	4100	4100	4100	0
130	20230919	173600	228755470	4100	4100	4100	4100	0
131	20230919	173500	228755470	4100	4100	4100	4100	0
132	20230919	173400	228755470	4100	4100	4100	4100	0
133	20230919	173300	228755470	4100	4100	4100	4100	0
134	20230919	173200	228755470	4100	4100	4100	4100	0
135	20230919	173100	228755470	4100	4100	4100	4100	0
136	20230919	173000	228755470	4100	4100	4100	4100	0
137	20230919	172900	228755470	4100	4100	4100	4100	0
138	20230919	172800	228755470	4100	4100	4100	4100	0
139	20230919	172700	228755470	4100	4100	4100	4100	0
140	20230919	172600	228755470	4100	4100	4100	4100	0
141	20230919	172500	228755470	4100	4100	4100	4100	0
142	20230919	172400	228755470	4100	4100	4100	4100	0
143	20230919	172300	228755470	4100	4100	4100	4100	0
144	20230919	172200	228755470	4100	4100	4100	4100	0
145	20230919	172100	228755470	4100	4100	4100	4100	0
146	20230919	172000	228755470	4100	4100	4100	4100	0
147	20230919	171900	228755470	4100	4100	4100	4100	0
148	20230919	171800	228755470	4100	4100	4100	4100	0
149	20230919	171700	228755470	4100	4100	4100	4100	0
150	20230919	171600	228755470	4100	4100	4100	4100	0
151	20230919	171500	228755470	4100	4100	4100	4100	0
152	20230919	171400	228755470	4100	4100	4100	4100	5800
153	20230919	171300	228755470	4100	4100	4100	4100	0
154	20230919	171200	228755470	4100	4100	4100	4100	0
155	20230919	171100	228755470	4100	4100	4100	4100	0
156	20230919	171000	228755470	4100	4100	4100	4100	0
157	20230919	170900	228755470	4100	4100	4100	4100	0
158	20230919	170800	228755470	4100	4100	4100	4100	0
159	20230919	170700	228755470	4100	4100	4100	4100	0
160	20230919	170600	228755470	4100	4100	4100	4100	0
161	20230919	170500	228755470	4100	4100	4100	4100	0
162	20230919	170400	228755470	4100	4100	4100	4100	0
163	20230919	170300	228755470	4100	4100	4100	4100	0
164	20230919	170200	228755470	4100	4100	4100	4100	0
165	20230919	170100	228755470	4100	4100	4100	4100	0
166	20230919	170000	228755470	4100	4100	4100	4100	0
167	20230919	165900	228755470	4100	4100	4100	4100	0
168	20230919	165800	228755470	4100	4100	4100	4100	0
169	20230919	165700	228755470	4100	4100	4100	4100	0
170	20230919	165600	228755470	4100	4100	4100	4100	0
171	20230919	165500	228755470	4100	4100	4100	4100	0
172	20230919	165400	228755470	4100	4100	4100	4100	0
173	20230919	165300	228755470	4100	4100	4100	4100	0
174	20230919	165200	228755470	4100	4100	4100	4100	0
175	20230919	165100	228755470	4100	4100	4100	4100	0
176	20230919	165000	228755470	4100	4100	4100	4100	0
177	20230919	164900	228755470	4100	4100	4100	4100	0
178	20230919	164800	228755470	4100	4100	4100	4100	0
179	20230919	164700	228755470	4100	4100	4100	4100	0
180	20230919	164600	228755470	4100	4100	4100	4100	0
181	20230919	164500	228755470	4100	4100	4100	4100	0
182	20230919	164400	228755470	4100	4100	4100	4100	5800
183	20230919	164300	228755470	4100	4100	4100	4100	0
184	20230919	164200	228755470	4100	4100	4100	4100	0
185	20230919	164100	228755470	4100	4100	4100	4100	0
186	20230919	164000	228755470	4100	4100	4100	4100	0
187	20230919	163900	228755470	4100	4100	4100	4100	0
188	20230919	163800	228755470	4100	4100	4100	4100	0
189	20230919	163700	228755470	4100	4100	4100	4100	0
190	20230919	163600	228755470	4100	4100	4100	4100	0
191	20230919	163500	228755470	4100	4100	4100	4100	0
192	20230919	163400	228755470	4100	4100	4100	4100	0
193	20230919	163300	228755470	4100	4100	4100	4100	0
194	20230919	163200	228755470	4100	4100	4100	4100	0
195	20230919	163100	228755470	4100	4100	4100	4100	0
196	20230919	163000	228755470	4100	4100	4100	4100	0
197	20230919	162900	228755470	4100	4100	4100	4100	0
198	20230919	162800	228755470	4100	4100	4100	4100	0
199	20230919	162700	228755470	4100	4100	4100	4100	0
200	20230919	162600	228755470	4100	4100	4100	4100	0
201	20230919	162500	228755470	4100	4100	4100	4100	0
202	20230919	162400	228755470	4100	4100	4100	4100	0
203	20230919	162300	228755470	4100	4100	4100	4100	0
204	20230919	162200	228755470	4100	4100	4100	4100	0
205	20230919	162100	228755470	4100	4100	4100	4100	0
206	20230919	162000	228755470	4100	4100	4100	4100	0
207	20230919	161900	228755470	4100	4100	4100	4100	0
208	20230919	161800	228755470	4100	4100	4100	4100	0
209	20230919	161700	228755470	4100	4100	4100	4100	0
210	20230919	161600	228755470	4100	4100	4100	4100	0
211	20230919	161500	228755470	4100	4100	4100	4100	0
212	20230919	161400	228755470	4100	4100	4100	4100	5800
213	20230919	161300	228755470	4100	4100	4100	4100	0
214	20230919	161200	228755470	4100	4100	4100	4100	0
215	20230919	161100	228755470	4100	4100	4100	4100	0
216	20230919	161000	228755470	4100	4100	4100	4100	0
217	20230919	160900	228755470	4100	4100	4100	4100	0
218	20230919	160800	228755470	4100	4100	4100	4100	0
219	20230919	160700	228755470	4100	4100	4100	4100	0
220	20230919	160600	228755470	4100	4100	4100	4100	0
221	20230919	160500	228755470	4100	4100	4100	4100	0
222	20230919	160400	228755470	4100	4100	4100	4100	0
223	20230919	160300	228755470	4100	4100	4100	4100	0
224	20230919	160200	228755470	4100	4100	4100	4100	0
225	20230919	160100	228755470	4100	4100	4100	4100	0
226	20230919	160000	228755470	4100	4100	4100	4100	0
227	20230919	155900	228755470	4100	4100	4100	4100	0
228	20230919	155800	228755470	4100	4100	4100	4100	0
229	20230919	155700	228755470	4100	4100	4100	4100	0
230	20230919	155600	228755470	4100	4100	4100	4100	0
231	20230919	155500	228755470	4100	4100	4100	4100	0
232	20230919	155400	228755470	4100	4100	4100	4100	0
233	20230919	155300	228755470	4100	4100	4100	4100	0
234	20230919	155200	228755470	4100	4100	4100	4100	0
235	20230919	155100	228755470	4100	4100	4100	4100	0
236	20230919	155000	228755470	4100	4100	4100	4100	0
237	20230919	154900	228755470	4100	4100	4100	4100	0
238	20230919	154800	228755470	4100	4100	4100	4100	0
239	20230919	154700	228755470	4100	4100	4100	4100	0
240	20230919	154600	228755470	4100	4100	4100	4100	0
241	20230919	154500	228755470	4100	4100	4100	4100	0
242	20230919	154400	228755470	4100	4100	4100	4100	5800
243	20230919	154300	228755470	4100	4100	4100	4100	0
244	20230919	154200	228755470	4100	4100	4100	4100	0
245	20230919	154100	228755470	4100	4100	4100	4100	0
246	20230919	154000	228755470	4100	4100	4100	4100	0
247	20230919	153900	228755470	4100	4100	4100	4100	0
248	20230919	153800	228755470	4100	4100	4100	4100	0
249	20230919	153700	228755470	4100	4100	4100	4100	0
250	20230919	153600	228755470	4100	4100	4100	4100	0
251	20230919	153500	228755470	4100	4100	4100	4100	0
252	20230919	153400	228755470	4100	4100	4100	4100	0
253	20230919	153300	228755470	4100	4100	4100	4100	0
254	20230919	153200	228755470	4100	4100	4100	4100	0
255	20230919	153100	228755470	4100	4100	4100	4100	0
256	20230919	153000	228755470	4100	4100	4100	4100	5800
257	20230919	152900	204975470	4080	4080	4080	4080	0
258	20230919	152800	204975470	4080	4080	4080	4080	0
259	20230919	152700	204975470	4080	4080	4080	4080	0
260	20230919	152600	204975470	4080	4080	4080	4080	0
261	20230919	152500	204975470	4080	4080	4080	4080	0
262	20230919	152400	204975470	4080	4080	4080	4080	0
263	20230919	152300	204975470	4080	4080	4080	4080	0
264	20230919	152200	204975470	4080	4080	4080	4080	0
265	20230919	152100	204975470	4080	4080	4080	4080	0
266	20230919	152000	204975470	4080	4080	4080	4080	0
267	20230919	151900	204975470	4080	4060	4080	4060	500
268	20230919	151800	202938390	4060	4060	4060	4060	25
269	20230919	151700	202836890	4060	4060	4060	4060	0
270	20230919	151600	202836890	4060	4060	4060	4060	0
271	20230919	151500	202836890	4060	4060	4060	4060	0
272	20230919	151400	202836890	4060	4060	4060	4060	0
273	20230919	151300	202836890	4060	4060	4060	4060	0
274	20230919	151200	202836890	4060	4060	4060	4060	0
275	20230919	151100	202836890	4060	4060	4060	4060	13
276	20230919	151000	202784110	4055	4055	4055	4055	0
277	20230919	150900	202784110	4055	4055	4055	4055	0
278	20230919	150800	202784110	4055	4055	4055	4055	70
279	20230919	150700	202500260	4060	4060	4060	4060	16
280	20230919	150600	202435300	4060	4060	4060	4060	0
281	20230919	150500	202435300	4060	4060	4060	4060	100
282	20230919	150400	202029300	4060	4060	4060	4060	100
283	20230919	150300	201623300	4050	4050	4050	4050	0
284	20230919	150200	201623300	4050	4050	4050	4050	0
285	20230919	150100	201623300	4050	4050	4050	4050	0
286	20230919	150000	201623300	4050	4050	4050	4050	0
287	20230919	145900	201623300	4050	4050	4050	4050	0
288	20230919	145800	201623300	4050	4050	4050	4050	0
289	20230919	145700	201623300	4050	4050	4050	4050	500
290	20230919	145600	199598300	4055	4055	4055	4055	0
291	20230919	145500	199598300	4055	4055	4055	4055	0
292	20230919	145400	199598300	4055	4055	4055	4055	122
293	20230919	145300	199103590	4055	4055	4055	4055	10
294	20230919	145200	199063040	4055	4055	4055	4055	0
295	20230919	145100	199063040	4055	4055	4055	4055	0
296	20230919	145000	199063040	4055	4055	4055	4055	0
297	20230919	144900	199063040	4055	4055	4055	4055	0
298	20230919	144800	199063040	4055	4060	4060	4055	53
299	20230919	144700	198847875	4060	4060	4060	4060	50
300	20230919	144600	198644875	4060	4060	4060	4060	1
301	20230919	144500	198640815	4060	4060	4060	4060	0
302	20230919	144400	198640815	4060	4060	4060	4060	0
303	20230919	144300	198640815	4060	4060	4060	4060	0
304	20230919	144200	198640815	4060	4060	4060	4060	1
305	20230919	144100	198636755	4060	4060	4060	4060	0
306	20230919	144000	198636755	4060	4060	4060	4060	0
307	20230919	143900	198636755	4060	4060	4060	4060	0
308	20230919	143800	198636755	4060	4060	4060	4060	0
309	20230919	143700	198636755	4060	4060	4060	4060	101
310	20230919	143600	198226695	4050	4050	4050	4050	0
311	20230919	143500	198226695	4050	4050	4050	4050	0
312	20230919	143400	198226695	4050	4050	4050	4050	0
313	20230919	143300	198226695	4050	4050	4050	4050	0
314	20230919	143200	198226695	4050	4050	4050	4050	0
315	20230919	143100	198226695	4050	4050	4050	4050	211
316	20230919	143000	197372145	4050	4050	4050	4050	1
317	20230919	142900	197368095	4060	4060	4060	4060	0
318	20230919	142800	197368095	4060	4060	4060	4060	0
319	20230919	142700	197368095	4060	4060	4060	4060	0
320	20230919	142600	197368095	4060	4060	4060	4060	0
321	20230919	142500	197368095	4060	4060	4060	4060	0
322	20230919	142400	197368095	4060	4060	4060	4060	10
323	20230919	142300	197327495	4060	4060	4060	4060	20
324	20230919	142200	197246295	4055	4055	4055	4055	0
325	20230919	142100	197246295	4055	4055	4055	4055	0
326	20230919	142000	197246295	4055	4055	4055	4055	0
327	20230919	141900	197246295	4055	4055	4055	4055	0
328	20230919	141800	197246295	4055	4055	4055	4055	0
329	20230919	141700	197246295	4055	4055	4055	4055	0
330	20230919	141600	197246295	4055	4055	4055	4055	0
331	20230919	141500	197246295	4055	4055	4055	4055	61
332	20230919	141400	196998940	4055	4055	4055	4055	225
333	20230919	141300	196086565	4055	4060	4060	4055	1864
334	20230919	141200	188527845	4060	4065	4065	4060	4719
335	20230919	141100	169350595	4065	4065	4065	4065	0
336	20230919	141000	169350595	4065	4065	4065	4065	0
337	20230919	140900	169350595	4065	4065	4065	4065	0
338	20230919	140800	169350595	4065	4065	4065	4065	0
339	20230919	140700	169350595	4065	4065	4065	4065	0
340	20230919	140600	169350595	4065	4065	4065	4065	0
341	20230919	140500	169350595	4065	4065	4065	4065	0
342	20230919	140400	169350595	4065	4065	4065	4065	19
343	20230919	140300	169273360	4065	4075	4075	4065	1036
344	20230919	140200	165052020	4075	4075	4075	4075	0
345	20230919	140100	165052020	4075	4075	4075	4075	0
346	20230919	140000	165052020	4075	4075	4075	4075	0
347	20230919	135900	165052020	4075	4075	4075	4075	0
348	20230919	135800	165052020	4075	4075	4075	4075	0
349	20230919	135700	165052020	4075	4075	4075	4075	0
350	20230919	135600	165052020	4075	4075	4075	4075	0
351	20230919	135500	165052020	4075	4075	4075	4075	0
352	20230919	135400	165052020	4075	4075	4075	4075	13
353	20230919	135300	164999045	4075	4075	4075	4075	0
354	20230919	135200	164999045	4075	4075	4075	4075	0
355	20230919	135100	164999045	4075	4075	4075	4075	1
356	20230919	135000	164994970	4065	4065	4065	4065	200
357	20230919	134900	164181970	4075	4075	4075	4075	0
358	20230919	134800	164181970	4075	4075	4075	4075	0
359	20230919	134700	164181970	4075	4075	4075	4075	0
360	20230919	134600	164181970	4075	4075	4075	4075	0
361	20230919	134500	164181970	4075	4075	4075	4075	0
362	20230919	134400	164181970	4075	4075	4075	4075	0
363	20230919	134300	164181970	4075	4075	4075	4075	0
364	20230919	134200	164181970	4075	4070	4075	4065	513
365	20230919	134100	162096005	4080	4080	4080	4080	1
366	20230919	134000	162091925	4075	4075	4075	4075	0
367	20230919	133900	162091925	4075	4075	4075	4075	0
368	20230919	133800	162091925	4075	4075	4075	4065	2584
369	20230919	133700	151567470	4080	4085	4085	4075	261
370	20230919	133600	150501385	4085	4085	4085	4085	0
371	20230919	133500	150501385	4085	4085	4085	4085	0
372	20230919	133400	150501385	4085	4085	4085	4085	5
373	20230919	133300	150480960	4085	4085	4085	4085	0
374	20230919	133200	150480960	4085	4085	4085	4085	0
375	20230919	133100	150480960	4085	4085	4085	4085	0
376	20230919	133000	150480960	4085	4085	4085	4085	0
377	20230919	132900	150480960	4085	4085	4085	4085	0
378	20230919	132800	150480960	4085	4085	4085	4085	0
379	20230919	132700	150480960	4085	4080	4085	4080	4
380	20230919	132600	150464635	4080	4080	4080	4080	5
381	20230919	132500	150444235	4085	4085	4085	4085	101
382	20230919	132400	150031650	4085	4085	4085	4085	0
383	20230919	132300	150031650	4085	4085	4085	4085	0
384	20230919	132200	150031650	4085	4085	4085	4085	0
385	20230919	132100	150031650	4085	4085	4085	4085	0
386	20230919	132000	150031650	4085	4085	4085	4085	0
387	20230919	131900	150031650	4085	4085	4085	4085	0
388	20230919	131800	150031650	4085	4085	4085	4085	0
389	20230919	131700	150031650	4085	4085	4085	4085	0
390	20230919	131600	150031650	4085	4085	4085	4085	20
391	20230919	131500	149949950	4085	4085	4085	4085	0
392	20230919	131400	149949950	4085	4085	4085	4085	2
393	20230919	131300	149941780	4085	4085	4085	4085	0
394	20230919	131200	149941780	4085	4080	4085	4080	29
395	20230919	131100	149823445	4085	4080	4085	4080	54
396	20230919	131000	149603120	4080	4080	4080	4080	1
397	20230919	130900	149599040	4080	4080	4080	4080	7
398	20230919	130800	149570480	4080	4080	4080	4080	0
399	20230919	130700	149570480	4080	4080	4080	4080	0
400	20230919	130600	149570480	4080	4080	4080	4080	1
401	20230919	130500	149566400	4080	4080	4080	4080	0
402	20230919	130400	149566400	4080	4080	4080	4080	0
403	20230919	130300	149566400	4080	4080	4080	4080	0
404	20230919	130200	149566400	4080	4080	4080	4080	0
405	20230919	130100	149566400	4080	4080	4080	4080	0
406	20230919	130000	149566400	4080	4080	4080	4080	0
407	20230919	125900	149566400	4080	4080	4080	4080	821
408	20230919	125800	146216720	4075	4075	4075	4075	0
409	20230919	125700	146216720	4075	4075	4075	4075	0
410	20230919	125600	146216720	4075	4075	4075	4075	0
411	20230919	125500	146216720	4075	4075	4075	4075	500
412	20230919	125400	144179220	4075	4075	4075	4075	0
413	20230919	125300	144179220	4075	4075	4075	4070	102
414	20230919	125200	143764070	4075	4070	4075	4070	889
415	20230919	125100	140145835	4075	4075	4075	4075	1042
416	20230919	125000	135899685	4080	4080	4080	4080	0
417	20230919	124900	135899685	4080	4080	4080	4080	0
418	20230919	124800	135899685	4080	4080	4080	4080	2
419	20230919	124700	135891525	4075	4075	4075	4075	0
420	20230919	124600	135891525	4075	4075	4075	4075	0
421	20230919	124500	135891525	4075	4075	4075	4075	6
422	20230919	124400	135867075	4080	4080	4080	4080	0
423	20230919	124300	135867075	4080	4080	4080	4080	0
424	20230919	124200	135867075	4080	4080	4080	4080	10
425	20230919	124100	135826275	4080	4080	4080	4080	0
426	20230919	124000	135826275	4080	4080	4080	4080	0
427	20230919	123900	135826275	4080	4080	4080	4080	0
428	20230919	123800	135826275	4080	4080	4080	4080	0
429	20230919	123700	135826275	4080	4080	4080	4080	1
430	20230919	123600	135822195	4080	4080	4080	4080	0
431	20230919	123500	135822195	4080	4080	4080	4080	103
432	20230919	123400	135401955	4080	4080	4080	4080	0
433	20230919	123300	135401955	4080	4080	4080	4080	0
434	20230919	123200	135401955	4080	4080	4080	4080	0
435	20230919	123100	135401955	4080	4080	4080	4080	0
436	20230919	123000	135401955	4080	4080	4080	4080	0
437	20230919	122900	135401955	4080	4080	4080	4080	0
438	20230919	122800	135401955	4080	4080	4080	4080	0
439	20230919	122700	135401955	4080	4090	4090	4080	40
440	20230919	122600	135238735	4100	4100	4100	4100	0
441	20230919	122500	135238735	4100	4100	4100	4100	0
442	20230919	122400	135238735	4100	4085	4100	4085	1021
443	20230919	122300	131059715	4085	4085	4085	4085	0
444	20230919	122200	131059715	4085	4085	4085	4085	0
445	20230919	122100	131059715	4085	4080	4085	4080	84
446	20230919	122000	130716825	4090	4090	4090	4090	0
447	20230919	121900	130716825	4090	4090	4090	4090	0
448	20230919	121800	130716825	4090	4090	4090	4090	0
449	20230919	121700	130716825	4090	4090	4090	4090	0
450	20230919	121600	130716825	4090	4085	4090	4085	72
451	20230919	121500	130422675	4085	4085	4085	4085	1
452	20230919	121400	130418590	4085	4085	4085	4085	0
453	20230919	121300	130418590	4085	4085	4085	4085	2
454	20230919	121200	130410420	4085	4085	4085	4085	0
455	20230919	121100	130410420	4085	4085	4085	4085	0
456	20230919	121000	130410420	4085	4085	4085	4085	0
457	20230919	120900	130410420	4085	4085	4085	4085	0
458	20230919	120800	130410420	4085	4095	4095	4085	6
459	20230919	120700	130385890	4095	4095	4095	4095	3
460	20230919	120600	130373605	4080	4080	4080	4080	0
461	20230919	120500	130373605	4080	4080	4080	4080	20
462	20230919	120400	130292005	4080	4080	4080	4080	0
463	20230919	120300	130292005	4080	4080	4080	4080	108
464	20230919	120200	129851365	4075	4095	4095	4075	2620
465	20230919	120100	119158665	4095	4095	4095	4095	1
466	20230919	120000	119154570	4090	4090	4090	4090	0
467	20230919	115900	119154570	4090	4090	4090	4090	12
468	20230919	115800	119105490	4085	4085	4085	4085	10
469	20230919	115700	119064640	4090	4085	4090	4080	211
470	20230919	115600	118203745	4090	4090	4090	4090	1
471	20230919	115500	118199655	4085	4085	4085	4085	316
472	20230919	115400	116908795	4085	4095	4095	4085	903
473	20230919	115300	113219385	4100	4100	4100	4100	0
474	20230919	115200	113219385	4100	4100	4100	4100	0
475	20230919	115100	113219385	4100	4100	4100	4100	0
476	20230919	115000	113219385	4100	4100	4100	4100	0
477	20230919	114900	113219385	4100	4100	4100	4100	0
478	20230919	114800	113219385	4100	4100	4100	4100	0
479	20230919	114700	113219385	4100	4100	4100	4100	0
480	20230919	114600	113219385	4100	4100	4100	4100	0
481	20230919	114500	113219385	4100	4100	4100	4100	0
482	20230919	114400	113219385	4100	4100	4100	4100	0
483	20230919	114300	113219385	4100	4100	4100	4100	1
484	20230919	114200	113215285	4095	4095	4095	4095	0
485	20230919	114100	113215285	4095	4095	4095	4095	1
486	20230919	114000	113211190	4090	4090	4090	4090	0
487	20230919	113900	113211190	4090	4090	4090	4090	0
488	20230919	113800	113211190	4090	4090	4090	4090	0
489	20230919	113700	113211190	4090	4095	4095	4090	125
490	20230919	113600	112699335	4100	4100	4100	4100	1
491	20230919	113500	112695235	4100	4100	4100	4100	0
492	20230919	113400	112695235	4100	4100	4100	4100	0
493	20230919	113300	112695235	4100	4100	4100	4100	0
494	20230919	113200	112695235	4100	4100	4100	4100	0
495	20230919	113100	112695235	4100	4100	4100	4100	1
496	20230919	113000	112691135	4100	4100	4100	4100	999
497	20230919	112900	108595235	4100	4100	4100	4100	0
498	20230919	112800	108595235	4100	4100	4100	4100	1
499	20230919	112700	108591135	4110	4110	4110	4110	0
500	20230919	112600	108591135	4110	4110	4110	4110	0
501	20230919	112500	108591135	4110	4110	4110	4110	0
502	20230919	112400	108591135	4110	4110	4110	4110	0
503	20230919	112300	108591135	4110	4110	4110	4110	0
504	20230919	112200	108591135	4110	4110	4110	4110	0
505	20230919	112100	108591135	4110	4110	4110	4110	0
506	20230919	112000	108591135	4110	4110	4110	4110	0
507	20230919	111900	108591135	4110	4110	4110	4110	0
508	20230919	111800	108591135	4110	4110	4110	4110	0
509	20230919	111700	108591135	4110	4110	4110	4110	0
510	20230919	111600	108591135	4110	4110	4110	4110	0
511	20230919	111500	108591135	4110	4110	4110	4110	0
512	20230919	111400	108591135	4110	4110	4110	4110	0
513	20230919	111300	108591135	4110	4105	4110	4105	105
514	20230919	111200	108160080	4105	4105	4105	4105	0
515	20230919	111100	108160080	4105	4105	4105	4105	0
516	20230919	111000	108160080	4105	4095	4105	4095	2
517	20230919	110900	108151880	4085	4085	4085	4085	0
518	20230919	110800	108151880	4085	4085	4085	4085	280
519	20230919	110700	107008080	4090	4090	4090	4090	0
520	20230919	110600	107008080	4090	4090	4090	4090	100
521	20230919	110500	106599080	4080	4090	4090	4080	3000
522	20230919	110400	94353205	4090	4100	4100	4090	2000
523	20230919	110300	86172395	4100	4100	4100	4100	92
524	20230919	110200	85795195	4100	4100	4100	4100	0
525	20230919	110100	85795195	4100	4100	4100	4100	0
526	20230919	110000	85795195	4100	4100	4100	4100	0
527	20230919	105900	85795195	4100	4100	4100	4100	0
528	20230919	105800	85795195	4100	4100	4100	4100	0
529	20230919	105700	85795195	4100	4100	4100	4100	827
530	20230919	105600	82404495	4090	4090	4090	4090	0
531	20230919	105500	82404495	4090	4090	4090	4090	8
532	20230919	105400	82371775	4095	4095	4095	4095	0
533	20230919	105300	82371775	4095	4095	4095	4095	1
534	20230919	105200	82367680	4095	4095	4095	4095	0
535	20230919	105100	82367680	4095	4095	4095	4095	0
536	20230919	105000	82367680	4095	4095	4095	4095	1
537	20230919	104900	82363585	4095	4095	4095	4095	2
538	20230919	104800	82355395	4085	4085	4085	4085	0
539	20230919	104700	82355395	4085	4085	4085	4085	0
540	20230919	104600	82355395	4085	4095	4095	4085	500
541	20230919	104500	80312785	4095	4095	4095	4095	0
542	20230919	104400	80312785	4095	4095	4095	4095	0
543	20230919	104300	80312785	4095	4095	4095	4095	39
544	20230919	104200	80153080	4095	4095	4095	4095	0
545	20230919	104100	80153080	4095	4095	4095	4095	0
546	20230919	104000	80153080	4095	4095	4095	4095	100
547	20230919	103900	79743580	4085	4085	4085	4085	0
548	20230919	103800	79743580	4085	4085	4085	4085	29
549	20230919	103700	79625115	4095	4095	4095	4095	0
550	20230919	103600	79625115	4095	4095	4095	4095	0
551	20230919	103500	79625115	4095	4095	4095	4095	0
552	20230919	103400	79625115	4095	4095	4095	4095	0
553	20230919	103300	79625115	4095	4095	4095	4095	0
554	20230919	103200	79625115	4095	4095	4095	4095	0
555	20230919	103100	79625115	4095	4095	4095	4095	0
556	20230919	103000	79625115	4095	4095	4095	4095	0
557	20230919	102900	79625115	4095	4095	4095	4095	0
558	20230919	102800	79625115	4095	4095	4095	4095	0
559	20230919	102700	79625115	4095	4095	4095	4095	992
560	20230919	102600	75562875	4095	4095	4095	4095	0
561	20230919	102500	75562875	4095	4095	4095	4095	0
562	20230919	102400	75562875	4095	4095	4095	4095	0
563	20230919	102300	75562875	4095	4095	4095	4095	0
564	20230919	102200	75562875	4095	4095	4095	4095	0
565	20230919	102100	75562875	4095	4095	4095	4095	0
566	20230919	102000	75562875	4095	4095	4095	4095	0
567	20230919	101900	75562875	4095	4095	4095	4095	508
568	20230919	101800	73482615	4095	4095	4095	4095	0
569	20230919	101700	73482615	4095	4095	4095	4095	0
570	20230919	101600	73482615	4095	4085	4095	4085	1349
571	20230919	101500	67961870	4095	4095	4095	4095	100
572	20230919	101400	67552370	4085	4095	4095	4085	1200
573	20230919	101300	62640005	4090	4100	4100	4090	1000
574	20230919	101200	58546250	4110	4110	4110	4110	0
575	20230919	101100	58546250	4110	4110	4110	4110	1
576	20230919	101000	58542140	4110	4110	4110	4110	100
577	20230919	100900	58131140	4100	4110	4110	4100	1006
578	20230919	100800	54004540	4110	4110	4110	4110	0
579	20230919	100700	54004540	4110	4110	4110	4110	101
580	20230919	100600	53589430	4105	4095	4105	4095	3168
581	20230919	100500	40606140	4090	4090	4090	4090	0
582	20230919	100400	40606140	4090	4090	4090	4090	0
583	20230919	100300	40606140	4090	4090	4090	4090	96
584	20230919	100200	40213500	4090	4090	4090	4090	117
585	20230919	100100	39734970	4095	4095	4095	4095	200
586	20230919	100000	38915970	4085	4085	4085	4085	0
587	20230919	095900	38915970	4085	4085	4085	4085	0
588	20230919	095800	38915970	4085	4085	4085	4085	0
589	20230919	095700	38915970	4085	4085	4085	4085	0
590	20230919	095600	38915970	4085	4090	4090	4085	307
591	20230919	095500	37660365	4095	4095	4095	4095	1
592	20230919	095400	37656270	4095	4095	4095	4095	0
593	20230919	095300	37656270	4095	4095	4095	4095	0
594	20230919	095200	37656270	4095	4095	4095	4095	0
595	20230919	095100	37656270	4095	4095	4095	4095	50
596	20230919	095000	37451520	4095	4095	4095	4095	122
597	20230919	094900	36951930	4100	4110	4110	4100	1480
598	20230919	094800	30883200	4115	4120	4120	4115	20
599	20230919	094700	30800850	4130	4130	4130	4130	1
600	20230919	094600	30796720	4130	4130	4130	4130	0
601	20230919	094500	30796720	4130	4130	4130	4130	0
602	20230919	094400	30796720	4130	4130	4130	4130	0
603	20230919	094300	30796720	4130	4130	4130	4130	0
604	20230919	094200	30796720	4130	4130	4130	4130	4
605	20230919	094100	30780200	4120	4125	4125	4120	5
606	20230919	094000	30759595	4125	4130	4130	4125	6
607	20230919	093900	30734830	4120	4120	4120	4120	0
608	20230919	093800	30734830	4120	4120	4120	4120	14
609	20230919	093700	30677150	4125	4125	4125	4125	0
610	20230919	093600	30677150	4125	4125	4125	4125	0
611	20230919	093500	30677150	4125	4145	4145	4125	6
612	20230919	093400	30652335	4140	4145	4145	4125	1061
613	20230919	093300	26267275	4140	4145	4145	4135	539
614	20230919	093200	24038380	4150	4150	4150	4150	1
615	20230919	093100	24034230	4145	4135	4150	4130	38
616	20230919	093000	23876855	4135	4130	4145	4130	813
617	20230919	092900	20513800	4130	4130	4130	4130	0
618	20230919	092800	20513800	4130	4130	4130	4130	10
619	20230919	092700	20472500	4120	4120	4120	4120	387
620	20230919	092600	18878060	4110	4110	4110	4110	0
621	20230919	092500	18878060	4110	4110	4110	4110	1019
622	20230919	092400	14689970	4095	4095	4095	4095	0
623	20230919	092300	14689970	4095	4105	4105	4095	2404
624	20230919	092200	4842310	4115	4120	4120	4110	1050
625	20230919	092100	526540	4125	4130	4130	4125	59
626	20230919	092000	282945	4140	4140	4140	4140	0
627	20230919	091900	282945	4140	4140	4140	4140	0
628	20230919	091800	282945	4140	4140	4140	4140	0
629	20230919	091700	282945	4140	4140	4140	4140	1
630	20230919	091600	278805	4150	4150	4150	4150	0
631	20230919	091500	278805	4150	4150	4150	4150	0
632	20230919	091400	278805	4150	4150	4150	4150	0
633	20230919	091300	278805	4150	4150	4150	4150	0
634	20230919	091200	278805	4150	4150	4150	4150	0
635	20230919	091100	278805	4150	4150	4150	4150	0
636	20230919	091000	278805	4150	4150	4150	4150	0
637	20230919	090900	278805	4150	4150	4150	4150	0
638	20230919	090800	278805	4150	4150	4150	4150	0
639	20230919	090700	278805	4150	4150	4150	4150	0
640	20230919	090600	278805	4150	4150	4150	4150	0
641	20230919	090500	278805	4150	4150	4150	4150	0
642	20230919	090400	278805	4150	4150	4150	4150	0
643	20230919	090300	278805	4150	4150	4150	4150	0
644	20230919	090200	278805	4150	4150	4150	4150	1
645	20230919	090100	274655	4155	4155	4155	4155	0
646	20230919	090000	274655	4155	4170	4170	4155	66