KissMeData/096760/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194700	239213235	4155	4155	4155	4155	625
3	20230918	194600	239213235	4155	4155	4155	4155	0
4	20230918	194500	239213235	4155	4155	4155	4155	0
5	20230918	194400	239213235	4155	4155	4155	4155	0
6	20230918	194300	239213235	4155	4155	4155	4155	0
7	20230918	194200	239213235	4155	4155	4155	4155	0
8	20230918	194100	239213235	4155	4155	4155	4155	0
9	20230918	194000	239213235	4155	4155	4155	4155	0
10	20230918	193900	239213235	4155	4155	4155	4155	0
11	20230918	193800	239213235	4155	4155	4155	4155	0
12	20230918	193700	239213235	4155	4155	4155	4155	0
13	20230918	193600	239213235	4155	4155	4155	4155	0
14	20230918	193500	239213235	4155	4155	4155	4155	0
15	20230918	193400	239213235	4155	4155	4155	4155	0
16	20230918	193300	239213235	4155	4155	4155	4155	0
17	20230918	193200	239213235	4155	4155	4155	4155	0
18	20230918	193100	239213235	4155	4155	4155	4155	0
19	20230918	193000	239213235	4155	4155	4155	4155	0
20	20230918	192900	239213235	4155	4155	4155	4155	0
21	20230918	192800	239213235	4155	4155	4155	4155	0
22	20230918	192700	239213235	4155	4155	4155	4155	0
23	20230918	192600	239213235	4155	4155	4155	4155	0
24	20230918	192500	239213235	4155	4155	4155	4155	0
25	20230918	192400	239213235	4155	4155	4155	4155	0
26	20230918	192300	239213235	4155	4155	4155	4155	0
27	20230918	192200	239213235	4155	4155	4155	4155	0
28	20230918	192100	239213235	4155	4155	4155	4155	0
29	20230918	192000	239213235	4155	4155	4155	4155	0
30	20230918	191900	239213235	4155	4155	4155	4155	0
31	20230918	191800	239213235	4155	4155	4155	4155	0
32	20230918	191700	239213235	4155	4155	4155	4155	625
33	20230918	191600	239213235	4155	4155	4155	4155	0
34	20230918	191500	239213235	4155	4155	4155	4155	0
35	20230918	191400	239213235	4155	4155	4155	4155	0
36	20230918	191300	239213235	4155	4155	4155	4155	0
37	20230918	191200	239213235	4155	4155	4155	4155	0
38	20230918	191100	239213235	4155	4155	4155	4155	0
39	20230918	191000	239213235	4155	4155	4155	4155	0
40	20230918	190900	239213235	4155	4155	4155	4155	0
41	20230918	190800	239213235	4155	4155	4155	4155	0
42	20230918	190700	239213235	4155	4155	4155	4155	0
43	20230918	190600	239213235	4155	4155	4155	4155	0
44	20230918	190500	239213235	4155	4155	4155	4155	0
45	20230918	190400	239213235	4155	4155	4155	4155	0
46	20230918	190300	239213235	4155	4155	4155	4155	0
47	20230918	190200	239213235	4155	4155	4155	4155	0
48	20230918	190100	239213235	4155	4155	4155	4155	0
49	20230918	190000	239213235	4155	4155	4155	4155	0
50	20230918	185900	239213235	4155	4155	4155	4155	0
51	20230918	185800	239213235	4155	4155	4155	4155	0
52	20230918	185700	239213235	4155	4155	4155	4155	0
53	20230918	185600	239213235	4155	4155	4155	4155	0
54	20230918	185500	239213235	4155	4155	4155	4155	0
55	20230918	185400	239213235	4155	4155	4155	4155	0
56	20230918	185300	239213235	4155	4155	4155	4155	0
57	20230918	185200	239213235	4155	4155	4155	4155	0
58	20230918	185100	239213235	4155	4155	4155	4155	0
59	20230918	185000	239213235	4155	4155	4155	4155	0
60	20230918	184900	239213235	4155	4155	4155	4155	0
61	20230918	184800	239213235	4155	4155	4155	4155	0
62	20230918	184700	239213235	4155	4155	4155	4155	625
63	20230918	184600	239213235	4155	4155	4155	4155	0
64	20230918	184500	239213235	4155	4155	4155	4155	0
65	20230918	184400	239213235	4155	4155	4155	4155	0
66	20230918	184300	239213235	4155	4155	4155	4155	0
67	20230918	184200	239213235	4155	4155	4155	4155	0
68	20230918	184100	239213235	4155	4155	4155	4155	0
69	20230918	184000	239213235	4155	4155	4155	4155	0
70	20230918	183900	239213235	4155	4155	4155	4155	0
71	20230918	183800	239213235	4155	4155	4155	4155	0
72	20230918	183700	239213235	4155	4155	4155	4155	0
73	20230918	183600	239213235	4155	4155	4155	4155	0
74	20230918	183500	239213235	4155	4155	4155	4155	0
75	20230918	183400	239213235	4155	4155	4155	4155	0
76	20230918	183300	239213235	4155	4155	4155	4155	0
77	20230918	183200	239213235	4155	4155	4155	4155	0
78	20230918	183100	239213235	4155	4155	4155	4155	0
79	20230918	183000	239213235	4155	4155	4155	4155	0
80	20230918	182900	239213235	4155	4155	4155	4155	0
81	20230918	182800	239213235	4155	4155	4155	4155	0
82	20230918	182700	239213235	4155	4155	4155	4155	0
83	20230918	182600	239213235	4155	4155	4155	4155	0
84	20230918	182500	239213235	4155	4155	4155	4155	0
85	20230918	182400	239213235	4155	4155	4155	4155	0
86	20230918	182300	239213235	4155	4155	4155	4155	0
87	20230918	182200	239213235	4155	4155	4155	4155	0
88	20230918	182100	239213235	4155	4155	4155	4155	0
89	20230918	182000	239213235	4155	4155	4155	4155	0
90	20230918	181900	239213235	4155	4155	4155	4155	0
91	20230918	181800	239213235	4155	4155	4155	4155	0
92	20230918	181700	239213235	4155	4155	4155	4155	625
93	20230918	181600	239213235	4155	4155	4155	4155	0
94	20230918	181500	239213235	4155	4155	4155	4155	0
95	20230918	181400	239213235	4155	4155	4155	4155	0
96	20230918	181300	239213235	4155	4155	4155	4155	0
97	20230918	181200	239213235	4155	4155	4155	4155	0
98	20230918	181100	239213235	4155	4155	4155	4155	0
99	20230918	181000	239213235	4155	4155	4155	4155	0
100	20230918	180900	239213235	4155	4155	4155	4155	0
101	20230918	180800	239213235	4155	4155	4155	4155	0
102	20230918	180700	239213235	4155	4155	4155	4155	0
103	20230918	180600	239213235	4155	4155	4155	4155	0
104	20230918	180500	239213235	4155	4155	4155	4155	0
105	20230918	180400	239213235	4155	4155	4155	4155	0
106	20230918	180300	239213235	4155	4155	4155	4155	0
107	20230918	180200	239213235	4155	4155	4155	4155	0
108	20230918	180100	239213235	4155	4155	4155	4155	0
109	20230918	180000	239213235	4155	4155	4155	4155	0
110	20230918	175900	239213235	4155	4155	4155	4155	0
111	20230918	175800	239213235	4155	4155	4155	4155	0
112	20230918	175700	239213235	4155	4155	4155	4155	0
113	20230918	175600	239213235	4155	4155	4155	4155	0
114	20230918	175500	239213235	4155	4155	4155	4155	0
115	20230918	175400	239213235	4155	4155	4155	4155	0
116	20230918	175300	239213235	4155	4155	4155	4155	0
117	20230918	175200	239213235	4155	4155	4155	4155	0
118	20230918	175100	239213235	4155	4155	4155	4155	0
119	20230918	175000	239213235	4155	4155	4155	4155	0
120	20230918	174900	239213235	4155	4155	4155	4155	0
121	20230918	174800	239213235	4155	4155	4155	4155	0
122	20230918	174700	239213235	4155	4155	4155	4155	625
123	20230918	174600	239213235	4155	4155	4155	4155	0
124	20230918	174500	239213235	4155	4155	4155	4155	0
125	20230918	174400	239213235	4155	4155	4155	4155	0
126	20230918	174300	239213235	4155	4155	4155	4155	0
127	20230918	174200	239213235	4155	4155	4155	4155	0
128	20230918	174100	239213235	4155	4155	4155	4155	0
129	20230918	174000	239213235	4155	4155	4155	4155	0
130	20230918	173900	239213235	4155	4155	4155	4155	0
131	20230918	173800	239213235	4155	4155	4155	4155	0
132	20230918	173700	239213235	4155	4155	4155	4155	0
133	20230918	173600	239213235	4155	4155	4155	4155	0
134	20230918	173500	239213235	4155	4155	4155	4155	0
135	20230918	173400	239213235	4155	4155	4155	4155	0
136	20230918	173300	239213235	4155	4155	4155	4155	0
137	20230918	173200	239213235	4155	4155	4155	4155	0
138	20230918	173100	239213235	4155	4155	4155	4155	0
139	20230918	173000	239213235	4155	4155	4155	4155	0
140	20230918	172900	239213235	4155	4155	4155	4155	0
141	20230918	172800	239213235	4155	4155	4155	4155	0
142	20230918	172700	239213235	4155	4155	4155	4155	0
143	20230918	172600	239213235	4155	4155	4155	4155	0
144	20230918	172500	239213235	4155	4155	4155	4155	0
145	20230918	172400	239213235	4155	4155	4155	4155	0
146	20230918	172300	239213235	4155	4155	4155	4155	0
147	20230918	172200	239213235	4155	4155	4155	4155	0
148	20230918	172100	239213235	4155	4155	4155	4155	0
149	20230918	172000	239213235	4155	4155	4155	4155	0
150	20230918	171900	239213235	4155	4155	4155	4155	0
151	20230918	171800	239213235	4155	4155	4155	4155	0
152	20230918	171700	239213235	4155	4155	4155	4155	625
153	20230918	171600	239213235	4155	4155	4155	4155	0
154	20230918	171500	239213235	4155	4155	4155	4155	0
155	20230918	171400	239213235	4155	4155	4155	4155	0
156	20230918	171300	239213235	4155	4155	4155	4155	0
157	20230918	171200	239213235	4155	4155	4155	4155	0
158	20230918	171100	239213235	4155	4155	4155	4155	0
159	20230918	171000	239213235	4155	4155	4155	4155	0
160	20230918	170900	239213235	4155	4155	4155	4155	0
161	20230918	170800	239213235	4155	4155	4155	4155	0
162	20230918	170700	239213235	4155	4155	4155	4155	0
163	20230918	170600	239213235	4155	4155	4155	4155	0
164	20230918	170500	239213235	4155	4155	4155	4155	0
165	20230918	170400	239213235	4155	4155	4155	4155	0
166	20230918	170300	239213235	4155	4155	4155	4155	0
167	20230918	170200	239213235	4155	4155	4155	4155	0
168	20230918	170100	239213235	4155	4155	4155	4155	0
169	20230918	170000	239213235	4155	4155	4155	4155	0
170	20230918	165900	239213235	4155	4155	4155	4155	0
171	20230918	165800	239213235	4155	4155	4155	4155	0
172	20230918	165700	239213235	4155	4155	4155	4155	0
173	20230918	165600	239213235	4155	4155	4155	4155	0
174	20230918	165500	239213235	4155	4155	4155	4155	0
175	20230918	165400	239213235	4155	4155	4155	4155	0
176	20230918	165300	239213235	4155	4155	4155	4155	0
177	20230918	165200	239213235	4155	4155	4155	4155	0
178	20230918	165100	239213235	4155	4155	4155	4155	0
179	20230918	165000	239213235	4155	4155	4155	4155	0
180	20230918	164900	239213235	4155	4155	4155	4155	0
181	20230918	164800	239213235	4155	4155	4155	4155	0
182	20230918	164700	239213235	4155	4155	4155	4155	625
183	20230918	164600	239213235	4155	4155	4155	4155	0
184	20230918	164500	239213235	4155	4155	4155	4155	0
185	20230918	164400	239213235	4155	4155	4155	4155	0
186	20230918	164300	239213235	4155	4155	4155	4155	0
187	20230918	164200	239213235	4155	4155	4155	4155	0
188	20230918	164100	239213235	4155	4155	4155	4155	0
189	20230918	164000	239213235	4155	4155	4155	4155	0
190	20230918	163900	239213235	4155	4155	4155	4155	0
191	20230918	163800	239213235	4155	4155	4155	4155	0
192	20230918	163700	239213235	4155	4155	4155	4155	0
193	20230918	163600	239213235	4155	4155	4155	4155	0
194	20230918	163500	239213235	4155	4155	4155	4155	0
195	20230918	163400	239213235	4155	4155	4155	4155	0
196	20230918	163300	239213235	4155	4155	4155	4155	0
197	20230918	163200	239213235	4155	4155	4155	4155	0
198	20230918	163100	239213235	4155	4155	4155	4155	0
199	20230918	163000	239213235	4155	4155	4155	4155	0
200	20230918	162900	239213235	4155	4155	4155	4155	0
201	20230918	162800	239213235	4155	4155	4155	4155	0
202	20230918	162700	239213235	4155	4155	4155	4155	0
203	20230918	162600	239213235	4155	4155	4155	4155	0
204	20230918	162500	239213235	4155	4155	4155	4155	0
205	20230918	162400	239213235	4155	4155	4155	4155	0
206	20230918	162300	239213235	4155	4155	4155	4155	0
207	20230918	162200	239213235	4155	4155	4155	4155	0
208	20230918	162100	239213235	4155	4155	4155	4155	0
209	20230918	162000	239213235	4155	4155	4155	4155	0
210	20230918	161900	239213235	4155	4155	4155	4155	0
211	20230918	161800	239213235	4155	4155	4155	4155	0
212	20230918	161700	239213235	4155	4155	4155	4155	625
213	20230918	161600	239213235	4155	4155	4155	4155	0
214	20230918	161500	239213235	4155	4155	4155	4155	0
215	20230918	161400	239213235	4155	4155	4155	4155	0
216	20230918	161300	239213235	4155	4155	4155	4155	0
217	20230918	161200	239213235	4155	4155	4155	4155	0
218	20230918	161100	239213235	4155	4155	4155	4155	0
219	20230918	161000	239213235	4155	4155	4155	4155	0
220	20230918	160900	239213235	4155	4155	4155	4155	0
221	20230918	160800	239213235	4155	4155	4155	4155	0
222	20230918	160700	239213235	4155	4155	4155	4155	0
223	20230918	160600	239213235	4155	4155	4155	4155	0
224	20230918	160500	239213235	4155	4155	4155	4155	0
225	20230918	160400	239213235	4155	4155	4155	4155	0
226	20230918	160300	239213235	4155	4155	4155	4155	0
227	20230918	160200	239213235	4155	4155	4155	4155	0
228	20230918	160100	239213235	4155	4155	4155	4155	0
229	20230918	160000	239213235	4155	4155	4155	4155	0
230	20230918	155900	239213235	4155	4155	4155	4155	0
231	20230918	155800	239213235	4155	4155	4155	4155	0
232	20230918	155700	239213235	4155	4155	4155	4155	0
233	20230918	155600	239213235	4155	4155	4155	4155	0
234	20230918	155500	239213235	4155	4155	4155	4155	0
235	20230918	155400	239213235	4155	4155	4155	4155	0
236	20230918	155300	239213235	4155	4155	4155	4155	0
237	20230918	155200	239213235	4155	4155	4155	4155	0
238	20230918	155100	239213235	4155	4155	4155	4155	0
239	20230918	155000	239213235	4155	4155	4155	4155	0
240	20230918	154900	239213235	4155	4155	4155	4155	0
241	20230918	154800	239213235	4155	4155	4155	4155	0
242	20230918	154700	239213235	4155	4155	4155	4155	625
243	20230918	154600	239213235	4155	4155	4155	4155	0
244	20230918	154500	239213235	4155	4155	4155	4155	0
245	20230918	154400	239213235	4155	4155	4155	4155	0
246	20230918	154300	239213235	4155	4155	4155	4155	0
247	20230918	154200	239213235	4155	4155	4155	4155	0
248	20230918	154100	239213235	4155	4155	4155	4155	0
249	20230918	154000	239213235	4155	4155	4155	4155	0
250	20230918	153900	239213235	4155	4155	4155	4155	0
251	20230918	153800	239213235	4155	4155	4155	4155	0
252	20230918	153700	239213235	4155	4155	4155	4155	0
253	20230918	153600	239213235	4155	4155	4155	4155	0
254	20230918	153500	239213235	4155	4155	4155	4155	0
255	20230918	153400	239213235	4155	4155	4155	4155	0
256	20230918	153300	239213235	4155	4155	4155	4155	0
257	20230918	153200	239213235	4155	4155	4155	4155	0
258	20230918	153100	239213235	4155	4155	4155	4155	0
259	20230918	153000	239213235	4155	4155	4155	4155	625
260	20230918	152900	236616360	4150	4150	4150	4150	0
261	20230918	152800	236616360	4150	4150	4150	4150	0
262	20230918	152700	236616360	4150	4150	4150	4150	0
263	20230918	152600	236616360	4150	4150	4150	4150	0
264	20230918	152500	236616360	4150	4150	4150	4150	0
265	20230918	152400	236616360	4150	4150	4150	4150	0
266	20230918	152300	236616360	4150	4150	4150	4150	0
267	20230918	152200	236616360	4150	4150	4150	4150	0
268	20230918	152100	236616360	4150	4150	4150	4150	0
269	20230918	152000	236616360	4150	4150	4150	4150	0
270	20230918	151900	236616360	4150	4150	4150	4150	137
271	20230918	151800	236047810	4150	4150	4150	4150	185
272	20230918	151700	235280060	4150	4150	4150	4150	169
273	20230918	151600	234578710	4150	4150	4150	4145	177
274	20230918	151500	233844195	4150	4150	4150	4145	157
275	20230918	151400	233192700	4150	4150	4150	4150	85
276	20230918	151300	232839950	4145	4145	4145	4145	0
277	20230918	151200	232839950	4145	4150	4150	4145	279
278	20230918	151100	231683450	4155	4155	4155	4155	1173
279	20230918	151000	226809635	4155	4155	4155	4155	154
280	20230918	150900	226169765	4155	4155	4155	4155	116
281	20230918	150800	225687785	4155	4155	4155	4155	106
282	20230918	150700	225247355	4155	4155	4155	4155	156
283	20230918	150600	224599175	4155	4155	4155	4150	104
284	20230918	150500	224167065	4150	4150	4150	4150	199
285	20230918	150400	223341215	4150	4140	4150	4140	678
286	20230918	150300	220533915	4140	4140	4140	4140	85
287	20230918	150200	220182015	4140	4140	4140	4135	157
288	20230918	150100	219532060	4140	4125	4140	4120	98
289	20230918	150000	219126420	4135	4135	4135	4135	1180
290	20230918	145900	214247120	4135	4120	4135	4120	3322
291	20230918	145800	200557050	4120	4120	4120	4120	88
292	20230918	145700	200194490	4120	4120	4120	4115	165
293	20230918	145600	199514990	4120	4125	4125	4120	79
294	20230918	145500	199189395	4125	4125	4125	4125	99
295	20230918	145400	198781020	4125	4125	4125	4125	104
296	20230918	145300	198352020	4125	4125	4125	4125	40
297	20230918	145200	198187020	4125	4125	4125	4125	102
298	20230918	145100	197766270	4125	4125	4125	4125	87
299	20230918	145000	197407395	4125	4125	4125	4125	96
300	20230918	144900	197011395	4125	4125	4125	4125	49
301	20230918	144800	196809270	4115	4115	4115	4115	0
302	20230918	144700	196809270	4115	4115	4115	4115	0
303	20230918	144600	196809270	4115	4115	4115	4115	994
304	20230918	144500	192718960	4120	4120	4120	4120	0
305	20230918	144400	192718960	4120	4120	4120	4120	0
306	20230918	144300	192718960	4120	4120	4120	4120	0
307	20230918	144200	192718960	4120	4120	4120	4120	0
308	20230918	144100	192718960	4120	4120	4120	4120	0
309	20230918	144000	192718960	4120	4120	4120	4120	0
310	20230918	143900	192718960	4120	4125	4125	4115	517
311	20230918	143800	190591370	4125	4120	4125	4120	3
312	20230918	143700	190579005	4125	4125	4125	4125	324
313	20230918	143600	189242505	4130	4125	4130	4125	10
314	20230918	143500	189201250	4120	4120	4120	4120	0
315	20230918	143400	189201250	4120	4120	4120	4120	100
316	20230918	143300	188789250	4125	4125	4125	4125	0
317	20230918	143200	188789250	4125	4125	4125	4125	0
318	20230918	143100	188789250	4125	4125	4125	4125	0
319	20230918	143000	188789250	4125	4125	4125	4125	0
320	20230918	142900	188789250	4125	4125	4125	4125	0
321	20230918	142800	188789250	4125	4130	4130	4125	8
322	20230918	142700	188756235	4125	4125	4130	4125	13
323	20230918	142600	188702600	4135	4115	4135	4115	146
324	20230918	142500	188100890	4135	4135	4135	4135	0
325	20230918	142400	188100890	4135	4115	4135	4115	1137
326	20230918	142300	183419395	4115	4110	4135	4110	1610
327	20230918	142200	176796470	4130	4125	4130	4115	5468
328	20230918	142100	154272045	4120	4120	4120	4120	0
329	20230918	142000	154272045	4120	4120	4120	4120	300
330	20230918	141900	153036045	4130	4130	4130	4130	0
331	20230918	141800	153036045	4130	4130	4130	4130	0
332	20230918	141700	153036045	4130	4130	4130	4130	0
333	20230918	141600	153036045	4130	4130	4130	4130	7
334	20230918	141500	153007135	4130	4130	4130	4130	4
335	20230918	141400	152990615	4135	4135	4135	4135	0
336	20230918	141300	152990615	4135	4135	4135	4135	0
337	20230918	141200	152990615	4135	4135	4135	4135	0
338	20230918	141100	152990615	4135	4135	4135	4135	0
339	20230918	141000	152990615	4135	4135	4135	4135	0
340	20230918	140900	152990615	4135	4135	4135	4135	0
341	20230918	140800	152990615	4135	4120	4135	4120	3283
342	20230918	140700	139461120	4120	4120	4120	4120	0
343	20230918	140600	139461120	4120	4120	4120	4120	51
344	20230918	140500	139251000	4115	4115	4115	4115	0
345	20230918	140400	139251000	4115	4115	4115	4115	0
346	20230918	140300	139251000	4115	4115	4115	4115	0
347	20230918	140200	139251000	4115	4115	4115	4115	0
348	20230918	140100	139251000	4115	4115	4115	4115	0
349	20230918	140000	139251000	4115	4115	4115	4115	40
350	20230918	135900	139086400	4115	4115	4115	4115	1
351	20230918	135800	139082285	4115	4115	4115	4115	0
352	20230918	135700	139082285	4115	4115	4115	4115	1
353	20230918	135600	139078170	4120	4120	4120	4120	0
354	20230918	135500	139078170	4120	4120	4120	4120	0
355	20230918	135400	139078170	4120	4115	4120	4115	8
356	20230918	135300	139045220	4120	4115	4120	4115	9
357	20230918	135200	139008165	4115	4115	4115	4115	7
358	20230918	135100	138979360	4120	4115	4120	4115	37
359	20230918	135000	138827075	4115	4115	4115	4115	0
360	20230918	134900	138827075	4115	4115	4115	4115	0
361	20230918	134800	138827075	4115	4115	4115	4115	0
362	20230918	134700	138827075	4115	4115	4115	4115	0
363	20230918	134600	138827075	4115	4115	4115	4115	0
364	20230918	134500	138827075	4115	4115	4115	4115	0
365	20230918	134400	138827075	4115	4115	4115	4115	0
366	20230918	134300	138827075	4115	4115	4115	4115	0
367	20230918	134200	138827075	4115	4115	4115	4115	301
368	20230918	134100	137588460	4120	4105	4120	4105	408
369	20230918	134000	135911020	4120	4110	4120	4100	2205
370	20230918	133900	126861285	4115	4115	4115	4115	0
371	20230918	133800	126861285	4115	4115	4115	4115	0
372	20230918	133700	126861285	4115	4115	4115	4115	0
373	20230918	133600	126861285	4115	4120	4120	4115	877
374	20230918	133500	123251450	4120	4120	4120	4120	1000
375	20230918	133400	119131450	4125	4125	4125	4125	0
376	20230918	133300	119131450	4125	4125	4125	4125	0
377	20230918	133200	119131450	4125	4125	4125	4125	0
378	20230918	133100	119131450	4125	4125	4125	4125	0
379	20230918	133000	119131450	4125	4125	4125	4125	239
380	20230918	132900	118145575	4130	4130	4130	4130	0
381	20230918	132800	118145575	4130	4130	4130	4130	0
382	20230918	132700	118145575	4130	4130	4130	4130	0
383	20230918	132600	118145575	4130	4130	4130	4130	0
384	20230918	132500	118145575	4130	4130	4130	4130	0
385	20230918	132400	118145575	4130	4130	4130	4130	1
386	20230918	132300	118141445	4130	4130	4130	4130	0
387	20230918	132200	118141445	4130	4130	4130	4130	243
388	20230918	132100	117137855	4130	4130	4130	4130	0
389	20230918	132000	117137855	4130	4130	4130	4130	0
390	20230918	131900	117137855	4130	4130	4130	4130	0
391	20230918	131800	117137855	4130	4130	4130	4130	0
392	20230918	131700	117137855	4130	4130	4130	4130	0
393	20230918	131600	117137855	4130	4130	4130	4130	20
394	20230918	131500	117055255	4130	4130	4130	4130	0
395	20230918	131400	117055255	4130	4130	4130	4130	0
396	20230918	131300	117055255	4130	4130	4130	4130	0
397	20230918	131200	117055255	4130	4130	4130	4130	0
398	20230918	131100	117055255	4130	4130	4130	4130	0
399	20230918	131000	117055255	4130	4130	4130	4130	0
400	20230918	130900	117055255	4130	4130	4130	4130	0
401	20230918	130800	117055255	4130	4130	4130	4130	0
402	20230918	130700	117055255	4130	4130	4130	4130	0
403	20230918	130600	117055255	4130	4130	4130	4130	41
404	20230918	130500	116885925	4130	4130	4130	4130	832
405	20230918	130400	113449765	4130	4130	4130	4130	0
406	20230918	130300	113449765	4130	4130	4130	4130	0
407	20230918	130200	113449765	4130	4130	4130	4130	0
408	20230918	130100	113449765	4130	4130	4130	4130	1
409	20230918	130000	113445635	4130	4130	4130	4130	0
410	20230918	125900	113445635	4130	4130	4130	4130	0
411	20230918	125800	113445635	4130	4130	4130	4130	0
412	20230918	125700	113445635	4130	4130	4130	4130	0
413	20230918	125600	113445635	4130	4120	4130	4120	159
414	20230918	125500	112790155	4120	4130	4130	4120	1001
415	20230918	125400	108666025	4130	4130	4130	4130	1
416	20230918	125300	108661895	4130	4130	4130	4130	0
417	20230918	125200	108661895	4130	4120	4130	4120	1143
418	20230918	125100	103952295	4125	4125	4125	4125	94
419	20230918	125000	103564545	4120	4130	4130	4120	50
420	20230918	124900	103358525	4125	4125	4125	4125	99
421	20230918	124800	102950150	4125	4125	4125	4125	0
422	20230918	124700	102950150	4125	4125	4125	4125	0
423	20230918	124600	102950150	4125	4125	4125	4125	1188
424	20230918	124500	98049650	4130	4130	4130	4130	0
425	20230918	124400	98049650	4130	4130	4130	4130	0
426	20230918	124300	98049650	4130	4130	4130	4130	0
427	20230918	124200	98049650	4130	4130	4130	4130	0
428	20230918	124100	98049650	4130	4130	4130	4130	0
429	20230918	124000	98049650	4130	4125	4130	4125	110
430	20230918	123900	97595700	4125	4125	4125	4125	0
431	20230918	123800	97595700	4125	4125	4125	4125	0
432	20230918	123700	97595700	4125	4125	4125	4125	0
433	20230918	123600	97595700	4125	4125	4125	4125	50
434	20230918	123500	97389450	4125	4125	4125	4125	0
435	20230918	123400	97389450	4125	4125	4125	4125	0
436	20230918	123300	97389450	4125	4125	4125	4125	0
437	20230918	123200	97389450	4125	4125	4125	4125	0
438	20230918	123100	97389450	4125	4125	4125	4125	0
439	20230918	123000	97389450	4125	4125	4125	4125	2
440	20230918	122900	97381200	4120	4125	4125	4120	42
441	20230918	122800	97208055	4130	4130	4130	4130	0
442	20230918	122700	97208055	4130	4120	4130	4120	1043
443	20230918	122600	92910465	4125	4125	4125	4125	0
444	20230918	122500	92910465	4125	4125	4125	4125	0
445	20230918	122400	92910465	4125	4125	4125	4125	0
446	20230918	122300	92910465	4125	4125	4125	4125	523
447	20230918	122200	90753090	4125	4125	4125	4125	500
448	20230918	122100	88690590	4125	4125	4125	4125	0
449	20230918	122000	88690590	4125	4125	4125	4125	0
450	20230918	121900	88690590	4125	4125	4125	4125	0
451	20230918	121800	88690590	4125	4125	4125	4125	0
452	20230918	121700	88690590	4125	4125	4125	4125	8
453	20230918	121600	88657590	4125	4125	4125	4125	0
454	20230918	121500	88657590	4125	4125	4125	4125	109
455	20230918	121400	88207965	4125	4125	4125	4125	0
456	20230918	121300	88207965	4125	4125	4125	4125	0
457	20230918	121200	88207965	4125	4125	4125	4125	0
458	20230918	121100	88207965	4125	4125	4125	4125	0
459	20230918	121000	88207965	4125	4125	4125	4125	60
460	20230918	120900	87960465	4130	4130	4130	4130	0
461	20230918	120800	87960465	4130	4130	4130	4130	325
462	20230918	120700	86618215	4130	4130	4130	4130	0
463	20230918	120600	86618215	4130	4130	4130	4130	515
464	20230918	120500	84491265	4130	4130	4130	4130	0
465	20230918	120400	84491265	4130	4130	4130	4130	0
466	20230918	120300	84491265	4130	4130	4130	4130	0
467	20230918	120200	84491265	4130	4135	4135	4130	100
468	20230918	120100	84078205	4140	4140	4140	4140	0
469	20230918	120000	84078205	4140	4140	4140	4140	0
470	20230918	115900	84078205	4140	4140	4140	4140	0
471	20230918	115800	84078205	4140	4140	4140	4140	0
472	20230918	115700	84078205	4140	4140	4140	4140	0
473	20230918	115600	84078205	4140	4140	4140	4140	0
474	20230918	115500	84078205	4140	4140	4140	4140	0
475	20230918	115400	84078205	4140	4140	4140	4140	0
476	20230918	115300	84078205	4140	4140	4140	4140	1
477	20230918	115200	84074065	4140	4140	4140	4140	0
478	20230918	115100	84074065	4140	4140	4140	4140	0
479	20230918	115000	84074065	4140	4140	4140	4140	2
480	20230918	114900	84065785	4140	4140	4140	4140	0
481	20230918	114800	84065785	4140	4140	4140	4140	0
482	20230918	114700	84065785	4140	4140	4140	4140	1
483	20230918	114600	84061645	4130	4130	4130	4130	100
484	20230918	114500	83648645	4130	4130	4130	4130	0
485	20230918	114400	83648645	4130	4130	4130	4130	0
486	20230918	114300	83648645	4130	4130	4130	4130	200
487	20230918	114200	82822645	4130	4130	4130	4130	0
488	20230918	114100	82822645	4130	4130	4130	4130	100
489	20230918	114000	82409645	4140	4140	4140	4140	0
490	20230918	113900	82409645	4140	4140	4140	4140	1
491	20230918	113800	82405505	4140	4140	4140	4140	0
492	20230918	113700	82405505	4140	4140	4140	4140	0
493	20230918	113600	82405505	4140	4140	4140	4140	0
494	20230918	113500	82405505	4140	4140	4140	4140	0
495	20230918	113400	82405505	4140	4140	4140	4140	0
496	20230918	113300	82405505	4140	4140	4140	4140	0
497	20230918	113200	82405505	4140	4140	4140	4140	0
498	20230918	113100	82405505	4140	4140	4140	4140	0
499	20230918	113000	82405505	4140	4140	4140	4140	0
500	20230918	112900	82405505	4140	4140	4140	4140	0
501	20230918	112800	82405505	4140	4140	4140	4140	1
502	20230918	112700	82401365	4140	4140	4140	4140	0
503	20230918	112600	82401365	4140	4135	4140	4130	2348
504	20230918	112500	72697025	4140	4140	4140	4140	0
505	20230918	112400	72697025	4140	4140	4140	4140	3
506	20230918	112300	72684605	4140	4140	4140	4140	0
507	20230918	112200	72684605	4140	4140	4140	4140	0
508	20230918	112100	72684605	4140	4140	4140	4140	3
509	20230918	112000	72672185	4140	4140	4140	4140	0
510	20230918	111900	72672185	4140	4140	4140	4140	1
511	20230918	111800	72668045	4140	4140	4145	4140	3
512	20230918	111700	72655620	4130	4130	4130	4130	0
513	20230918	111600	72655620	4130	4130	4130	4130	0
514	20230918	111500	72655620	4130	4130	4130	4130	0
515	20230918	111400	72655620	4130	4130	4130	4130	0
516	20230918	111300	72655620	4130	4130	4130	4130	0
517	20230918	111200	72655620	4130	4130	4130	4130	21
518	20230918	111100	72568890	4130	4130	4130	4130	491
519	20230918	111000	70541060	4130	4130	4130	4130	0
520	20230918	110900	70541060	4130	4130	4130	4130	0
521	20230918	110800	70541060	4130	4140	4150	4125	5002
522	20230918	110700	49875555	4145	4145	4145	4145	0
523	20230918	110600	49875555	4145	4150	4150	4145	8
524	20230918	110500	49842380	4150	4150	4150	4150	0
525	20230918	110400	49842380	4150	4145	4150	4145	349
526	20230918	110300	48394095	4145	4145	4145	4145	44
527	20230918	110200	48211715	4145	4145	4145	4145	0
528	20230918	110100	48211715	4145	4145	4145	4145	0
529	20230918	110000	48211715	4145	4145	4145	4145	0
530	20230918	105900	48211715	4145	4145	4145	4145	1
531	20230918	105800	48207570	4145	4145	4145	4145	10
532	20230918	105700	48166120	4150	4150	4150	4150	0
533	20230918	105600	48166120	4150	4150	4150	4150	0
534	20230918	105500	48166120	4150	4150	4150	4150	0
535	20230918	105400	48166120	4150	4150	4150	4150	0
536	20230918	105300	48166120	4150	4150	4150	4150	0
537	20230918	105200	48166120	4150	4150	4150	4150	0
538	20230918	105100	48166120	4150	4150	4150	4150	0
539	20230918	105000	48166120	4150	4150	4150	4150	0
540	20230918	104900	48166120	4150	4145	4150	4145	12
541	20230918	104800	48116325	4150	4145	4150	4145	3
542	20230918	104700	48103885	4135	4135	4135	4135	1
543	20230918	104600	48099750	4135	4135	4135	4135	5
544	20230918	104500	48079075	4140	4140	4140	4140	500
545	20230918	104400	46009075	4140	4140	4140	4140	0
546	20230918	104300	46009075	4140	4140	4140	4140	200
547	20230918	104200	45181075	4140	4140	4140	4140	100
548	20230918	104100	44767075	4150	4150	4150	4150	0
549	20230918	104000	44767075	4150	4135	4150	4135	240
550	20230918	103900	43774425	4135	4130	4135	4130	1095
551	20230918	103800	39251875	4135	4125	4135	4125	16
552	20230918	103700	39185860	4125	4125	4125	4125	2
553	20230918	103600	39177610	4125	4130	4130	4125	1984
554	20230918	103500	30989190	4140	4130	4140	4130	201
555	20230918	103400	30159050	4130	4130	4130	4130	0
556	20230918	103300	30159050	4130	4130	4130	4130	0
557	20230918	103200	30159050	4130	4130	4130	4130	0
558	20230918	103100	30159050	4130	4130	4130	4130	90
559	20230918	103000	29787350	4140	4140	4140	4140	0
560	20230918	102900	29787350	4140	4140	4140	4140	0
561	20230918	102800	29787350	4140	4140	4140	4140	0
562	20230918	102700	29787350	4140	4140	4140	4140	316
563	20230918	102600	28479110	4150	4150	4150	4150	0
564	20230918	102500	28479110	4150	4150	4150	4150	48
565	20230918	102400	28279910	4140	4140	4140	4140	0
566	20230918	102300	28279910	4140	4140	4140	4140	0
567	20230918	102200	28279910	4140	4140	4140	4140	0
568	20230918	102100	28279910	4140	4140	4140	4140	81
569	20230918	102000	27944570	4140	4140	4140	4140	244
570	20230918	101900	26934410	4130	4140	4140	4130	401
571	20230918	101800	25274280	4140	4140	4140	4140	0
572	20230918	101700	25274280	4140	4140	4140	4140	1
573	20230918	101600	25270140	4135	4135	4135	4135	0
574	20230918	101500	25270140	4135	4135	4135	4135	0
575	20230918	101400	25270140	4135	4135	4135	4135	0
576	20230918	101300	25270140	4135	4125	4135	4125	103
577	20230918	101200	24845255	4125	4135	4135	4125	2
578	20230918	101100	24836995	4125	4125	4125	4125	0
579	20230918	101000	24836995	4125	4125	4125	4125	10
580	20230918	100900	24795745	4130	4130	4130	4130	0
581	20230918	100800	24795745	4130	4130	4130	4130	1
582	20230918	100700	24791615	4130	4130	4130	4130	2
583	20230918	100600	24783355	4130	4130	4130	4130	0
584	20230918	100500	24783355	4130	4130	4130	4130	0
585	20230918	100400	24783355	4130	4130	4130	4130	1
586	20230918	100300	24779225	4130	4130	4130	4130	3
587	20230918	100200	24766835	4140	4140	4140	4140	0
588	20230918	100100	24766835	4140	4140	4140	4140	0
589	20230918	100000	24766835	4140	4140	4140	4140	0
590	20230918	095900	24766835	4140	4130	4140	4130	2
591	20230918	095800	24758565	4115	4115	4115	4115	0
592	20230918	095700	24758565	4115	4115	4115	4115	0
593	20230918	095600	24758565	4115	4115	4115	4115	0
594	20230918	095500	24758565	4115	4115	4115	4115	63
595	20230918	095400	24499320	4125	4125	4125	4125	0
596	20230918	095300	24499320	4125	4125	4125	4125	0
597	20230918	095200	24499320	4125	4125	4125	4125	1
598	20230918	095100	24495195	4140	4125	4140	4125	616
599	20230918	095000	21945105	4140	4140	4140	4140	0
600	20230918	094900	21945105	4140	4140	4140	4140	0
601	20230918	094800	21945105	4140	4140	4140	4140	0
602	20230918	094700	21945105	4140	4140	4140	4140	0
603	20230918	094600	21945105	4140	4125	4140	4125	5
604	20230918	094500	21924420	4125	4125	4125	4125	0
605	20230918	094400	21924420	4125	4115	4125	4115	53
606	20230918	094300	21706105	4140	4140	4140	4140	0
607	20230918	094200	21706105	4140	4140	4140	4140	0
608	20230918	094100	21706105	4140	4125	4140	4125	341
609	20230918	094000	20294680	4140	4125	4140	4125	28
610	20230918	093900	20179120	4125	4120	4140	4120	118
611	20230918	093800	19691790	4115	4115	4115	4115	32
612	20230918	093700	19560110	4115	4115	4115	4115	1
613	20230918	093600	19555995	4115	4115	4115	4115	1
614	20230918	093500	19551880	4105	4120	4120	4105	150
615	20230918	093400	18935380	4120	4115	4120	4115	1001
616	20230918	093300	14816005	4115	4115	4115	4115	6
617	20230918	093200	14791315	4110	4110	4110	4110	0
618	20230918	093100	14791315	4110	4110	4110	4110	100
619	20230918	093000	14380315	4120	4120	4120	4120	52
620	20230918	092900	14166075	4115	4125	4125	4115	1000
621	20230918	092800	10050495	4130	4130	4130	4130	0
622	20230918	092700	10050495	4130	4130	4130	4130	0
623	20230918	092600	10050495	4130	4135	4135	4130	207
624	20230918	092500	9194820	4135	4135	4135	4135	0
625	20230918	092400	9194820	4135	4135	4135	4135	4
626	20230918	092300	9178280	4145	4145	4145	4145	2
627	20230918	092200	9169990	4145	4145	4145	4145	2
628	20230918	092100	9161700	4140	4140	4145	4140	5
629	20230918	092000	9140990	4140	4140	4140	4140	0
630	20230918	091900	9140990	4140	4140	4140	4140	0
631	20230918	091800	9140990	4140	4140	4140	4140	1
632	20230918	091700	9136850	4145	4145	4145	4145	0
633	20230918	091600	9136850	4145	4145	4145	4145	57
634	20230918	091500	8900585	4145	4145	4145	4145	3
635	20230918	091400	8888150	4155	4145	4155	4145	1630
636	20230918	091300	2115540	4135	4135	4135	4135	94
637	20230918	091200	1726850	4155	4155	4155	4155	0
638	20230918	091100	1726850	4155	4155	4155	4155	0
639	20230918	091000	1726850	4155	4155	4155	4155	0
640	20230918	090900	1726850	4155	4155	4155	4155	0
641	20230918	090800	1726850	4155	4160	4160	4155	4
642	20230918	090700	1710220	4140	4140	4140	4140	382
643	20230918	090600	128740	4165	4165	4165	4165	0
644	20230918	090500	128740	4165	4140	4165	4140	18
645	20230918	090400	54170	4170	4170	4170	4170	1
646	20230918	090300	50000	4170	4170	4170	4170	1
647	20230918	090200	45830	4170	4170	4170	4170	5
648	20230918	090100	24980	4180	4180	4180	4180	1
649	20230918	090000	20800	4180	4155	4180	4155	5