KissMeData/347740/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	204100	191783105	2920	2920	2920	2920	931
3	20230920	204000	191783105	2920	2920	2920	2920	0
4	20230920	203900	191783105	2920	2920	2920	2920	0
5	20230920	203800	191783105	2920	2920	2920	2920	0
6	20230920	203700	191783105	2920	2920	2920	2920	0
7	20230920	203600	191783105	2920	2920	2920	2920	0
8	20230920	203500	191783105	2920	2920	2920	2920	0
9	20230920	203400	191783105	2920	2920	2920	2920	0
10	20230920	203300	191783105	2920	2920	2920	2920	0
11	20230920	203200	191783105	2920	2920	2920	2920	0
12	20230920	203100	191783105	2920	2920	2920	2920	0
13	20230920	203000	191783105	2920	2920	2920	2920	0
14	20230920	202900	191783105	2920	2920	2920	2920	0
15	20230920	202800	191783105	2920	2920	2920	2920	0
16	20230920	202700	191783105	2920	2920	2920	2920	0
17	20230920	202600	191783105	2920	2920	2920	2920	0
18	20230920	202500	191783105	2920	2920	2920	2920	0
19	20230920	202400	191783105	2920	2920	2920	2920	0
20	20230920	202300	191783105	2920	2920	2920	2920	0
21	20230920	202200	191783105	2920	2920	2920	2920	0
22	20230920	202100	191783105	2920	2920	2920	2920	0
23	20230920	202000	191783105	2920	2920	2920	2920	0
24	20230920	201900	191783105	2920	2920	2920	2920	0
25	20230920	201800	191783105	2920	2920	2920	2920	0
26	20230920	201700	191783105	2920	2920	2920	2920	0
27	20230920	201600	191783105	2920	2920	2920	2920	0
28	20230920	201500	191783105	2920	2920	2920	2920	0
29	20230920	201400	191783105	2920	2920	2920	2920	0
30	20230920	201300	191783105	2920	2920	2920	2920	0
31	20230920	201200	191783105	2920	2920	2920	2920	0
32	20230920	201100	191783105	2920	2920	2920	2920	931
33	20230920	201000	191783105	2920	2920	2920	2920	0
34	20230920	200900	191783105	2920	2920	2920	2920	0
35	20230920	200800	191783105	2920	2920	2920	2920	0
36	20230920	200700	191783105	2920	2920	2920	2920	0
37	20230920	200600	191783105	2920	2920	2920	2920	0
38	20230920	200500	191783105	2920	2920	2920	2920	0
39	20230920	200400	191783105	2920	2920	2920	2920	0
40	20230920	200300	191783105	2920	2920	2920	2920	0
41	20230920	200200	191783105	2920	2920	2920	2920	0
42	20230920	200100	191783105	2920	2920	2920	2920	0
43	20230920	200000	191783105	2920	2920	2920	2920	0
44	20230920	195900	191783105	2920	2920	2920	2920	0
45	20230920	195800	191783105	2920	2920	2920	2920	0
46	20230920	195700	191783105	2920	2920	2920	2920	0
47	20230920	195600	191783105	2920	2920	2920	2920	0
48	20230920	195500	191783105	2920	2920	2920	2920	0
49	20230920	195400	191783105	2920	2920	2920	2920	0
50	20230920	195300	191783105	2920	2920	2920	2920	0
51	20230920	195200	191783105	2920	2920	2920	2920	0
52	20230920	195100	191783105	2920	2920	2920	2920	0
53	20230920	195000	191783105	2920	2920	2920	2920	0
54	20230920	194900	191783105	2920	2920	2920	2920	0
55	20230920	194800	191783105	2920	2920	2920	2920	0
56	20230920	194700	191783105	2920	2920	2920	2920	0
57	20230920	194600	191783105	2920	2920	2920	2920	0
58	20230920	194500	191783105	2920	2920	2920	2920	0
59	20230920	194400	191783105	2920	2920	2920	2920	0
60	20230920	194300	191783105	2920	2920	2920	2920	0
61	20230920	194200	191783105	2920	2920	2920	2920	0
62	20230920	194100	191783105	2920	2920	2920	2920	931
63	20230920	194000	191783105	2920	2920	2920	2920	0
64	20230920	193900	191783105	2920	2920	2920	2920	0
65	20230920	193800	191783105	2920	2920	2920	2920	0
66	20230920	193700	191783105	2920	2920	2920	2920	0
67	20230920	193600	191783105	2920	2920	2920	2920	0
68	20230920	193500	191783105	2920	2920	2920	2920	0
69	20230920	193400	191783105	2920	2920	2920	2920	0
70	20230920	193300	191783105	2920	2920	2920	2920	0
71	20230920	193200	191783105	2920	2920	2920	2920	0
72	20230920	193100	191783105	2920	2920	2920	2920	0
73	20230920	193000	191783105	2920	2920	2920	2920	0
74	20230920	192900	191783105	2920	2920	2920	2920	0
75	20230920	192800	191783105	2920	2920	2920	2920	0
76	20230920	192700	191783105	2920	2920	2920	2920	0
77	20230920	192600	191783105	2920	2920	2920	2920	0
78	20230920	192500	191783105	2920	2920	2920	2920	0
79	20230920	192400	191783105	2920	2920	2920	2920	0
80	20230920	192300	191783105	2920	2920	2920	2920	0
81	20230920	192200	191783105	2920	2920	2920	2920	0
82	20230920	192100	191783105	2920	2920	2920	2920	0
83	20230920	192000	191783105	2920	2920	2920	2920	0
84	20230920	191900	191783105	2920	2920	2920	2920	0
85	20230920	191800	191783105	2920	2920	2920	2920	0
86	20230920	191700	191783105	2920	2920	2920	2920	0
87	20230920	191600	191783105	2920	2920	2920	2920	0
88	20230920	191500	191783105	2920	2920	2920	2920	0
89	20230920	191400	191783105	2920	2920	2920	2920	0
90	20230920	191300	191783105	2920	2920	2920	2920	0
91	20230920	191200	191783105	2920	2920	2920	2920	0
92	20230920	191100	191783105	2920	2920	2920	2920	931
93	20230920	191000	191783105	2920	2920	2920	2920	0
94	20230920	190900	191783105	2920	2920	2920	2920	0
95	20230920	190800	191783105	2920	2920	2920	2920	0
96	20230920	190700	191783105	2920	2920	2920	2920	0
97	20230920	190600	191783105	2920	2920	2920	2920	0
98	20230920	190500	191783105	2920	2920	2920	2920	0
99	20230920	190400	191783105	2920	2920	2920	2920	0
100	20230920	190300	191783105	2920	2920	2920	2920	0
101	20230920	190200	191783105	2920	2920	2920	2920	0
102	20230920	190100	191783105	2920	2920	2920	2920	0
103	20230920	190000	191783105	2920	2920	2920	2920	0
104	20230920	185900	191783105	2920	2920	2920	2920	0
105	20230920	185800	191783105	2920	2920	2920	2920	0
106	20230920	185700	191783105	2920	2920	2920	2920	0
107	20230920	185600	191783105	2920	2920	2920	2920	0
108	20230920	185500	191783105	2920	2920	2920	2920	0
109	20230920	185400	191783105	2920	2920	2920	2920	0
110	20230920	185300	191783105	2920	2920	2920	2920	0
111	20230920	185200	191783105	2920	2920	2920	2920	0
112	20230920	185100	191783105	2920	2920	2920	2920	0
113	20230920	185000	191783105	2920	2920	2920	2920	0
114	20230920	184900	191783105	2920	2920	2920	2920	0
115	20230920	184800	191783105	2920	2920	2920	2920	0
116	20230920	184700	191783105	2920	2920	2920	2920	0
117	20230920	184600	191783105	2920	2920	2920	2920	0
118	20230920	184500	191783105	2920	2920	2920	2920	0
119	20230920	184400	191783105	2920	2920	2920	2920	0
120	20230920	184300	191783105	2920	2920	2920	2920	0
121	20230920	184200	191783105	2920	2920	2920	2920	0
122	20230920	184100	191783105	2920	2920	2920	2920	931
123	20230920	184000	191783105	2920	2920	2920	2920	0
124	20230920	183900	191783105	2920	2920	2920	2920	0
125	20230920	183800	191783105	2920	2920	2920	2920	0
126	20230920	183700	191783105	2920	2920	2920	2920	0
127	20230920	183600	191783105	2920	2920	2920	2920	0
128	20230920	183500	191783105	2920	2920	2920	2920	0
129	20230920	183400	191783105	2920	2920	2920	2920	0
130	20230920	183300	191783105	2920	2920	2920	2920	0
131	20230920	183200	191783105	2920	2920	2920	2920	0
132	20230920	183100	191783105	2920	2920	2920	2920	0
133	20230920	183000	191783105	2920	2920	2920	2920	0
134	20230920	182900	191783105	2920	2920	2920	2920	0
135	20230920	182800	191783105	2920	2920	2920	2920	0
136	20230920	182700	191783105	2920	2920	2920	2920	0
137	20230920	182600	191783105	2920	2920	2920	2920	0
138	20230920	182500	191783105	2920	2920	2920	2920	0
139	20230920	182400	191783105	2920	2920	2920	2920	0
140	20230920	182300	191783105	2920	2920	2920	2920	0
141	20230920	182200	191783105	2920	2920	2920	2920	0
142	20230920	182100	191783105	2920	2920	2920	2920	0
143	20230920	182000	191783105	2920	2920	2920	2920	0
144	20230920	181900	191783105	2920	2920	2920	2920	0
145	20230920	181800	191783105	2920	2920	2920	2920	0
146	20230920	181700	191783105	2920	2920	2920	2920	0
147	20230920	181600	191783105	2920	2920	2920	2920	0
148	20230920	181500	191783105	2920	2920	2920	2920	0
149	20230920	181400	191783105	2920	2920	2920	2920	0
150	20230920	181300	191783105	2920	2920	2920	2920	0
151	20230920	181200	191783105	2920	2920	2920	2920	0
152	20230920	181100	191783105	2920	2920	2920	2920	931
153	20230920	181000	191783105	2920	2920	2920	2920	0
154	20230920	180900	191783105	2920	2920	2920	2920	0
155	20230920	180800	191783105	2920	2920	2920	2920	0
156	20230920	180700	191783105	2920	2920	2920	2920	0
157	20230920	180600	191783105	2920	2920	2920	2920	0
158	20230920	180500	191783105	2920	2920	2920	2920	0
159	20230920	180400	191783105	2920	2920	2920	2920	0
160	20230920	180300	191783105	2920	2920	2920	2920	0
161	20230920	180200	191783105	2920	2920	2920	2920	0
162	20230920	180100	191783105	2920	2920	2920	2920	0
163	20230920	180000	191783105	2920	2920	2920	2920	0
164	20230920	175900	191783105	2920	2920	2920	2920	0
165	20230920	175800	191783105	2920	2920	2920	2920	0
166	20230920	175700	191783105	2920	2920	2920	2920	0
167	20230920	175600	191783105	2920	2920	2920	2920	0
168	20230920	175500	191783105	2920	2920	2920	2920	0
169	20230920	175400	191783105	2920	2920	2920	2920	0
170	20230920	175300	191783105	2920	2920	2920	2920	0
171	20230920	175200	191783105	2920	2920	2920	2920	0
172	20230920	175100	191783105	2920	2920	2920	2920	0
173	20230920	175000	191783105	2920	2920	2920	2920	0
174	20230920	174900	191783105	2920	2920	2920	2920	0
175	20230920	174800	191783105	2920	2920	2920	2920	0
176	20230920	174700	191783105	2920	2920	2920	2920	0
177	20230920	174600	191783105	2920	2920	2920	2920	0
178	20230920	174500	191783105	2920	2920	2920	2920	0
179	20230920	174400	191783105	2920	2920	2920	2920	0
180	20230920	174300	191783105	2920	2920	2920	2920	0
181	20230920	174200	191783105	2920	2920	2920	2920	0
182	20230920	174100	191783105	2920	2920	2920	2920	931
183	20230920	174000	191783105	2920	2920	2920	2920	0
184	20230920	173900	191783105	2920	2920	2920	2920	0
185	20230920	173800	191783105	2920	2920	2920	2920	0
186	20230920	173700	191783105	2920	2920	2920	2920	0
187	20230920	173600	191783105	2920	2920	2920	2920	0
188	20230920	173500	191783105	2920	2920	2920	2920	0
189	20230920	173400	191783105	2920	2920	2920	2920	0
190	20230920	173300	191783105	2920	2920	2920	2920	0
191	20230920	173200	191783105	2920	2920	2920	2920	0
192	20230920	173100	191783105	2920	2920	2920	2920	0
193	20230920	173000	191783105	2920	2920	2920	2920	0
194	20230920	172900	191783105	2920	2920	2920	2920	0
195	20230920	172800	191783105	2920	2920	2920	2920	0
196	20230920	172700	191783105	2920	2920	2920	2920	0
197	20230920	172600	191783105	2920	2920	2920	2920	0
198	20230920	172500	191783105	2920	2920	2920	2920	0
199	20230920	172400	191783105	2920	2920	2920	2920	0
200	20230920	172300	191783105	2920	2920	2920	2920	0
201	20230920	172200	191783105	2920	2920	2920	2920	0
202	20230920	172100	191783105	2920	2920	2920	2920	0
203	20230920	172000	191783105	2920	2920	2920	2920	0
204	20230920	171900	191783105	2920	2920	2920	2920	0
205	20230920	171800	191783105	2920	2920	2920	2920	0
206	20230920	171700	191783105	2920	2920	2920	2920	0
207	20230920	171600	191783105	2920	2920	2920	2920	0
208	20230920	171500	191783105	2920	2920	2920	2920	0
209	20230920	171400	191783105	2920	2920	2920	2920	0
210	20230920	171300	191783105	2920	2920	2920	2920	0
211	20230920	171200	191783105	2920	2920	2920	2920	0
212	20230920	171100	191783105	2920	2920	2920	2920	931
213	20230920	171000	191783105	2920	2920	2920	2920	0
214	20230920	170900	191783105	2920	2920	2920	2920	0
215	20230920	170800	191783105	2920	2920	2920	2920	0
216	20230920	170700	191783105	2920	2920	2920	2920	0
217	20230920	170600	191783105	2920	2920	2920	2920	0
218	20230920	170500	191783105	2920	2920	2920	2920	0
219	20230920	170400	191783105	2920	2920	2920	2920	0
220	20230920	170300	191783105	2920	2920	2920	2920	0
221	20230920	170200	191783105	2920	2920	2920	2920	0
222	20230920	170100	191783105	2920	2920	2920	2920	0
223	20230920	170000	191783105	2920	2920	2920	2920	0
224	20230920	165900	191783105	2920	2920	2920	2920	0
225	20230920	165800	191783105	2920	2920	2920	2920	0
226	20230920	165700	191783105	2920	2920	2920	2920	0
227	20230920	165600	191783105	2920	2920	2920	2920	0
228	20230920	165500	191783105	2920	2920	2920	2920	0
229	20230920	165400	191783105	2920	2920	2920	2920	0
230	20230920	165300	191783105	2920	2920	2920	2920	0
231	20230920	165200	191783105	2920	2920	2920	2920	0
232	20230920	165100	191783105	2920	2920	2920	2920	0
233	20230920	165000	191783105	2920	2920	2920	2920	0
234	20230920	164900	191783105	2920	2920	2920	2920	0
235	20230920	164800	191783105	2920	2920	2920	2920	0
236	20230920	164700	191783105	2920	2920	2920	2920	0
237	20230920	164600	191783105	2920	2920	2920	2920	0
238	20230920	164500	191783105	2920	2920	2920	2920	0
239	20230920	164400	191783105	2920	2920	2920	2920	0
240	20230920	164300	191783105	2920	2920	2920	2920	0
241	20230920	164200	191783105	2920	2920	2920	2920	0
242	20230920	164100	191783105	2920	2920	2920	2920	931
243	20230920	164000	191783105	2920	2920	2920	2920	0
244	20230920	163900	191783105	2920	2920	2920	2920	0
245	20230920	163800	191783105	2920	2920	2920	2920	0
246	20230920	163700	191783105	2920	2920	2920	2920	0
247	20230920	163600	191783105	2920	2920	2920	2920	0
248	20230920	163500	191783105	2920	2920	2920	2920	0
249	20230920	163400	191783105	2920	2920	2920	2920	0
250	20230920	163300	191783105	2920	2920	2920	2920	0
251	20230920	163200	191783105	2920	2920	2920	2920	0
252	20230920	163100	191783105	2920	2920	2920	2920	0
253	20230920	163000	191783105	2920	2920	2920	2920	0
254	20230920	162900	191783105	2920	2920	2920	2920	0
255	20230920	162800	191783105	2920	2920	2920	2920	0
256	20230920	162700	191783105	2920	2920	2920	2920	0
257	20230920	162600	191783105	2920	2920	2920	2920	0
258	20230920	162500	191783105	2920	2920	2920	2920	0
259	20230920	162400	191783105	2920	2920	2920	2920	0
260	20230920	162300	191783105	2920	2920	2920	2920	0
261	20230920	162200	191783105	2920	2920	2920	2920	0
262	20230920	162100	191783105	2920	2920	2920	2920	0
263	20230920	162000	191783105	2920	2920	2920	2920	0
264	20230920	161900	191783105	2920	2920	2920	2920	0
265	20230920	161800	191783105	2920	2920	2920	2920	0
266	20230920	161700	191783105	2920	2920	2920	2920	0
267	20230920	161600	191783105	2920	2920	2920	2920	0
268	20230920	161500	191783105	2920	2920	2920	2920	0
269	20230920	161400	191783105	2920	2920	2920	2920	0
270	20230920	161300	191783105	2920	2920	2920	2920	0
271	20230920	161200	191783105	2920	2920	2920	2920	0
272	20230920	161100	191783105	2920	2920	2920	2920	931
273	20230920	161000	191783105	2920	2920	2920	2920	0
274	20230920	160900	191783105	2920	2920	2920	2920	0
275	20230920	160800	191783105	2920	2920	2920	2920	0
276	20230920	160700	191783105	2920	2920	2920	2920	0
277	20230920	160600	191783105	2920	2920	2920	2920	0
278	20230920	160500	191783105	2920	2920	2920	2920	0
279	20230920	160400	191783105	2920	2920	2920	2920	0
280	20230920	160300	191783105	2920	2920	2920	2920	0
281	20230920	160200	191783105	2920	2920	2920	2920	0
282	20230920	160100	191783105	2920	2920	2920	2920	0
283	20230920	160000	191783105	2920	2920	2920	2920	0
284	20230920	155900	191783105	2920	2920	2920	2920	0
285	20230920	155800	191783105	2920	2920	2920	2920	0
286	20230920	155700	191783105	2920	2920	2920	2920	0
287	20230920	155600	191783105	2920	2920	2920	2920	0
288	20230920	155500	191783105	2920	2920	2920	2920	0
289	20230920	155400	191783105	2920	2920	2920	2920	0
290	20230920	155300	191783105	2920	2920	2920	2920	0
291	20230920	155200	191783105	2920	2920	2920	2920	0
292	20230920	155100	191783105	2920	2920	2920	2920	0
293	20230920	155000	191783105	2920	2920	2920	2920	0
294	20230920	154900	191783105	2920	2920	2920	2920	0
295	20230920	154800	191783105	2920	2920	2920	2920	0
296	20230920	154700	191783105	2920	2920	2920	2920	0
297	20230920	154600	191783105	2920	2920	2920	2920	0
298	20230920	154500	191783105	2920	2920	2920	2920	0
299	20230920	154400	191783105	2920	2920	2920	2920	0
300	20230920	154300	191783105	2920	2920	2920	2920	0
301	20230920	154200	191783105	2920	2920	2920	2920	0
302	20230920	154100	191783105	2920	2920	2920	2920	931
303	20230920	154000	191783105	2920	2920	2920	2920	0
304	20230920	153900	191783105	2920	2920	2920	2920	0
305	20230920	153800	191783105	2920	2920	2920	2920	0
306	20230920	153700	191783105	2920	2920	2920	2920	0
307	20230920	153600	191783105	2920	2920	2920	2920	0
308	20230920	153500	191783105	2920	2920	2920	2920	0
309	20230920	153400	191783105	2920	2920	2920	2920	0
310	20230920	153300	191783105	2920	2920	2920	2920	0
311	20230920	153200	191783105	2920	2920	2920	2920	0
312	20230920	153100	191783105	2920	2920	2920	2920	0
313	20230920	153000	191783105	2920	2920	2920	2920	931
314	20230920	152900	189064585	2915	2915	2915	2915	0
315	20230920	152800	189064585	2915	2915	2915	2915	0
316	20230920	152700	189064585	2915	2915	2915	2915	0
317	20230920	152600	189064585	2915	2915	2915	2915	0
318	20230920	152500	189064585	2915	2915	2915	2915	0
319	20230920	152400	189064585	2915	2915	2915	2915	0
320	20230920	152300	189064585	2915	2915	2915	2915	0
321	20230920	152200	189064585	2915	2915	2915	2915	0
322	20230920	152100	189064585	2915	2915	2915	2915	0
323	20230920	152000	189064585	2915	2915	2915	2915	0
324	20230920	151900	189064585	2915	2915	2915	2910	238
325	20230920	151800	188370835	2915	2915	2915	2915	30
326	20230920	151700	188283385	2910	2910	2910	2910	0
327	20230920	151600	188283385	2910	2910	2910	2910	50
328	20230920	151500	188137885	2910	2910	2910	2910	1134
329	20230920	151400	184837945	2910	2910	2910	2910	72
330	20230920	151300	184628425	2905	2905	2905	2905	0
331	20230920	151200	184628425	2905	2910	2910	2905	19
332	20230920	151100	184573225	2910	2910	2910	2910	270
333	20230920	151000	183787525	2910	2910	2910	2905	397
334	20230920	150900	182632370	2910	2910	2910	2910	142
335	20230920	150800	182219150	2910	2915	2915	2910	1058
336	20230920	150700	179139180	2910	2910	2910	2910	451
337	20230920	150600	177826770	2910	2910	2910	2910	366
338	20230920	150500	176761710	2910	2910	2910	2910	3
339	20230920	150400	176752980	2910	2910	2910	2910	2
340	20230920	150300	176747160	2910	2910	2910	2910	0
341	20230920	150200	176747160	2910	2910	2910	2910	0
342	20230920	150100	176747160	2910	2910	2910	2910	1099
343	20230920	150000	173549070	2910	2910	2910	2910	0
344	20230920	145900	173549070	2910	2910	2910	2910	0
345	20230920	145800	173549070	2910	2910	2910	2910	0
346	20230920	145700	173549070	2910	2910	2910	2910	0
347	20230920	145600	173549070	2910	2910	2910	2910	0
348	20230920	145500	173549070	2910	2910	2910	2910	0
349	20230920	145400	173549070	2910	2910	2910	2910	0
350	20230920	145300	173549070	2910	2910	2910	2910	50
351	20230920	145200	173403570	2915	2910	2915	2910	180
352	20230920	145100	172879470	2910	2910	2910	2910	23
353	20230920	145000	172812540	2910	2910	2910	2910	540
354	20230920	144900	171241140	2910	2910	2910	2910	3317
355	20230920	144800	161588670	2915	2915	2915	2915	10
356	20230920	144700	161559520	2915	2915	2915	2915	11
357	20230920	144600	161527455	2915	2915	2915	2915	22
358	20230920	144500	161463325	2915	2915	2915	2915	31
359	20230920	144400	161372960	2920	2920	2920	2920	0
360	20230920	144300	161372960	2920	2920	2920	2920	0
361	20230920	144200	161372960	2920	2920	2920	2920	0
362	20230920	144100	161372960	2920	2920	2920	2920	0
363	20230920	144000	161372960	2920	2920	2920	2920	0
364	20230920	143900	161372960	2920	2920	2920	2920	0
365	20230920	143800	161372960	2920	2920	2920	2920	0
366	20230920	143700	161372960	2920	2920	2920	2920	0
367	20230920	143600	161372960	2920	2920	2920	2920	137
368	20230920	143500	160972920	2910	2910	2910	2910	0
369	20230920	143400	160972920	2910	2910	2910	2910	0
370	20230920	143300	160972920	2910	2910	2910	2910	0
371	20230920	143200	160972920	2910	2910	2910	2910	0
372	20230920	143100	160972920	2910	2910	2910	2910	0
373	20230920	143000	160972920	2910	2915	2915	2910	1550
374	20230920	142900	156456900	2920	2920	2920	2920	0
375	20230920	142800	156456900	2920	2920	2920	2920	0
376	20230920	142700	156456900	2920	2920	2920	2920	100
377	20230920	142600	156164900	2920	2920	2920	2920	0
378	20230920	142500	156164900	2920	2920	2920	2920	0
379	20230920	142400	156164900	2920	2920	2920	2920	0
380	20230920	142300	156164900	2920	2920	2920	2920	506
381	20230920	142200	154687380	2915	2915	2915	2915	1000
382	20230920	142100	151772380	2920	2920	2920	2920	0
383	20230920	142000	151772380	2920	2920	2920	2920	0
384	20230920	141900	151772380	2920	2920	2920	2920	0
385	20230920	141800	151772380	2920	2920	2920	2920	29
386	20230920	141700	151687700	2920	2920	2920	2920	531
387	20230920	141600	150137180	2920	2920	2920	2920	0
388	20230920	141500	150137180	2920	2920	2920	2920	0
389	20230920	141400	150137180	2920	2920	2920	2920	0
390	20230920	141300	150137180	2920	2920	2920	2920	500
391	20230920	141200	148677180	2915	2915	2915	2915	0
392	20230920	141100	148677180	2915	2915	2915	2915	120
393	20230920	141000	148327380	2915	2915	2915	2915	0
394	20230920	140900	148327380	2915	2915	2915	2915	0
395	20230920	140800	148327380	2915	2915	2915	2915	0
396	20230920	140700	148327380	2915	2915	2915	2915	0
397	20230920	140600	148327380	2915	2915	2915	2915	200
398	20230920	140500	147744380	2920	2920	2920	2920	0
399	20230920	140400	147744380	2920	2920	2920	2920	0
400	20230920	140300	147744380	2920	2920	2920	2920	0
401	20230920	140200	147744380	2920	2920	2920	2920	0
402	20230920	140100	147744380	2920	2920	2920	2920	0
403	20230920	140000	147744380	2920	2920	2920	2920	15
404	20230920	135900	147700580	2920	2920	2920	2920	0
405	20230920	135800	147700580	2920	2920	2920	2920	0
406	20230920	135700	147700580	2920	2920	2920	2920	0
407	20230920	135600	147700580	2920	2920	2920	2920	0
408	20230920	135500	147700580	2920	2920	2920	2920	0
409	20230920	135400	147700580	2920	2920	2920	2920	2
410	20230920	135300	147694740	2920	2920	2920	2920	0
411	20230920	135200	147694740	2920	2920	2920	2920	0
412	20230920	135100	147694740	2920	2920	2920	2920	94
413	20230920	135000	147420260	2920	2920	2920	2920	0
414	20230920	134900	147420260	2920	2920	2920	2920	200
415	20230920	134800	146836260	2920	2920	2920	2920	10
416	20230920	134700	146807060	2920	2920	2920	2920	0
417	20230920	134600	146807060	2920	2920	2920	2920	0
418	20230920	134500	146807060	2920	2920	2920	2920	0
419	20230920	134400	146807060	2920	2920	2920	2920	511
420	20230920	134300	145314940	2915	2915	2915	2915	0
421	20230920	134200	145314940	2915	2915	2915	2915	0
422	20230920	134100	145314940	2915	2915	2915	2915	0
423	20230920	134000	145314940	2915	2915	2915	2915	0
424	20230920	133900	145314940	2915	2915	2915	2915	585
425	20230920	133800	143609665	2915	2915	2915	2915	10
426	20230920	133700	143580515	2915	2915	2915	2915	0
427	20230920	133600	143580515	2915	2915	2915	2915	0
428	20230920	133500	143580515	2915	2915	2915	2915	0
429	20230920	133400	143580515	2915	2915	2915	2915	0
430	20230920	133300	143580515	2915	2915	2915	2915	0
431	20230920	133200	143580515	2915	2915	2915	2915	0
432	20230920	133100	143580515	2915	2915	2915	2915	0
433	20230920	133000	143580515	2915	2915	2915	2915	0
434	20230920	132900	143580515	2915	2915	2915	2915	0
435	20230920	132800	143580515	2915	2920	2920	2915	5168
436	20230920	132700	128509590	2920	2920	2920	2920	0
437	20230920	132600	128509590	2920	2920	2920	2920	456
438	20230920	132500	127178070	2920	2920	2920	2920	228
439	20230920	132400	126512310	2920	2920	2920	2920	0
440	20230920	132300	126512310	2920	2920	2920	2920	610
441	20230920	132200	124731110	2935	2935	2935	2935	0
442	20230920	132100	124731110	2935	2935	2935	2935	0
443	20230920	132000	124731110	2935	2935	2935	2935	0
444	20230920	131900	124731110	2935	2935	2935	2935	0
445	20230920	131800	124731110	2935	2935	2935	2935	0
446	20230920	131700	124731110	2935	2935	2935	2935	0
447	20230920	131600	124731110	2935	2935	2935	2935	0
448	20230920	131500	124731110	2935	2930	2935	2930	60
449	20230920	131400	124555020	2930	2920	2930	2920	1420
450	20230920	131300	120408420	2925	2925	2925	2925	0
451	20230920	131200	120408420	2925	2925	2925	2925	0
452	20230920	131100	120408420	2925	2925	2925	2925	0
453	20230920	131000	120408420	2925	2925	2925	2925	195
454	20230920	130900	119838045	2920	2920	2920	2920	0
455	20230920	130800	119838045	2920	2920	2920	2920	0
456	20230920	130700	119838045	2920	2920	2920	2920	0
457	20230920	130600	119838045	2920	2920	2920	2920	0
458	20230920	130500	119838045	2920	2920	2920	2920	0
459	20230920	130400	119838045	2920	2920	2920	2920	0
460	20230920	130300	119838045	2920	2920	2920	2920	1
461	20230920	130200	119835125	2935	2935	2935	2935	0
462	20230920	130100	119835125	2935	2935	2935	2935	0
463	20230920	130000	119835125	2935	2935	2935	2935	0
464	20230920	125900	119835125	2935	2935	2935	2935	0
465	20230920	125800	119835125	2935	2935	2935	2935	0
466	20230920	125700	119835125	2935	2935	2935	2935	0
467	20230920	125600	119835125	2935	2935	2935	2935	348
468	20230920	125500	118813745	2935	2935	2935	2935	0
469	20230920	125400	118813745	2935	2935	2935	2935	0
470	20230920	125300	118813745	2935	2935	2935	2935	0
471	20230920	125200	118813745	2935	2935	2935	2935	0
472	20230920	125100	118813745	2935	2935	2935	2935	0
473	20230920	125000	118813745	2935	2935	2935	2935	0
474	20230920	124900	118813745	2935	2935	2935	2935	0
475	20230920	124800	118813745	2935	2935	2935	2935	0
476	20230920	124700	118813745	2935	2935	2935	2935	0
477	20230920	124600	118813745	2935	2935	2935	2935	0
478	20230920	124500	118813745	2935	2935	2935	2935	0
479	20230920	124400	118813745	2935	2935	2935	2935	0
480	20230920	124300	118813745	2935	2935	2935	2935	0
481	20230920	124200	118813745	2935	2935	2935	2935	5
482	20230920	124100	118799070	2935	2935	2935	2935	0
483	20230920	124000	118799070	2935	2935	2935	2935	0
484	20230920	123900	118799070	2935	2935	2935	2935	1
485	20230920	123800	118796135	2920	2920	2920	2920	0
486	20230920	123700	118796135	2920	2935	2935	2920	315
487	20230920	123600	117871835	2935	2935	2935	2935	0
488	20230920	123500	117871835	2935	2935	2935	2935	0
489	20230920	123400	117871835	2935	2935	2935	2935	0
490	20230920	123300	117871835	2935	2935	2935	2935	0
491	20230920	123200	117871835	2935	2935	2935	2935	25
492	20230920	123100	117798460	2935	2935	2935	2935	0
493	20230920	123000	117798460	2935	2935	2935	2935	0
494	20230920	122900	117798460	2935	2935	2935	2935	0
495	20230920	122800	117798460	2935	2935	2935	2935	5
496	20230920	122700	117783785	2935	2935	2935	2935	0
497	20230920	122600	117783785	2935	2935	2935	2935	0
498	20230920	122500	117783785	2935	2935	2940	2935	54
499	20230920	122400	117625290	2935	2935	2935	2935	0
500	20230920	122300	117625290	2935	2935	2935	2935	1
501	20230920	122200	117622355	2925	2925	2925	2925	0
502	20230920	122100	117622355	2925	2925	2925	2925	0
503	20230920	122000	117622355	2925	2925	2925	2925	1
504	20230920	121900	117619430	2925	2925	2925	2925	0
505	20230920	121800	117619430	2925	2925	2925	2925	601
506	20230920	121700	115861505	2920	2920	2920	2920	0
507	20230920	121600	115861505	2920	2920	2920	2920	241
508	20230920	121500	115157785	2915	2915	2915	2915	0
509	20230920	121400	115157785	2915	2915	2915	2915	0
510	20230920	121300	115157785	2915	2915	2915	2915	0
511	20230920	121200	115157785	2915	2915	2915	2915	0
512	20230920	121100	115157785	2915	2915	2915	2915	0
513	20230920	121000	115157785	2915	2915	2915	2915	0
514	20230920	120900	115157785	2915	2915	2915	2915	0
515	20230920	120800	115157785	2915	2915	2915	2915	417
516	20230920	120700	113942230	2920	2920	2920	2920	632
517	20230920	120600	112096790	2920	2920	2920	2920	0
518	20230920	120500	112096790	2920	2920	2920	2920	0
519	20230920	120400	112096790	2920	2925	2925	2920	2000
520	20230920	120300	106255945	2920	2920	2920	2920	0
521	20230920	120200	106255945	2920	2920	2920	2920	0
522	20230920	120100	106255945	2920	2920	2920	2920	0
523	20230920	120000	106255945	2920	2920	2920	2920	0
524	20230920	115900	106255945	2920	2920	2920	2920	3
525	20230920	115800	106247185	2920	2920	2920	2920	0
526	20230920	115700	106247185	2920	2920	2920	2920	0
527	20230920	115600	106247185	2920	2920	2920	2920	0
528	20230920	115500	106247185	2920	2920	2920	2920	0
529	20230920	115400	106247185	2920	2920	2920	2920	0
530	20230920	115300	106247185	2920	2920	2920	2920	0
531	20230920	115200	106247185	2920	2920	2920	2920	0
532	20230920	115100	106247185	2920	2920	2920	2920	0
533	20230920	115000	106247185	2920	2920	2920	2920	0
534	20230920	114900	106247185	2920	2920	2920	2920	5
535	20230920	114800	106232585	2920	2920	2920	2920	100
536	20230920	114700	105940585	2945	2945	2945	2945	1
537	20230920	114600	105937640	2925	2925	2925	2925	562
538	20230920	114500	104293790	2925	2925	2925	2925	4500
539	20230920	114400	91131290	2920	2920	2920	2920	0
540	20230920	114300	91131290	2920	2920	2920	2920	0
541	20230920	114200	91131290	2920	2920	2920	2920	3
542	20230920	114100	91122530	2920	2920	2920	2920	0
543	20230920	114000	91122530	2920	2920	2920	2920	0
544	20230920	113900	91122530	2920	2920	2920	2920	10
545	20230920	113800	91093330	2920	2920	2920	2920	2420
546	20230920	113700	84026930	2920	2920	2920	2920	226
547	20230920	113600	83367010	2920	2920	2920	2920	100
548	20230920	113500	83075010	2920	2920	2920	2920	2600
549	20230920	113400	75483010	2915	2915	2915	2915	0
550	20230920	113300	75483010	2915	2915	2915	2915	0
551	20230920	113200	75483010	2915	2915	2915	2915	0
552	20230920	113100	75483010	2915	2915	2915	2915	0
553	20230920	113000	75483010	2915	2915	2915	2915	0
554	20230920	112900	75483010	2915	2915	2915	2915	0
555	20230920	112800	75483010	2915	2915	2915	2915	0
556	20230920	112700	75483010	2915	2915	2915	2915	0
557	20230920	112600	75483010	2915	2915	2915	2915	0
558	20230920	112500	75483010	2915	2915	2915	2915	0
559	20230920	112400	75483010	2915	2915	2915	2915	10
560	20230920	112300	75453860	2915	2915	2915	2915	0
561	20230920	112200	75453860	2915	2915	2915	2915	0
562	20230920	112100	75453860	2915	2915	2915	2915	0
563	20230920	112000	75453860	2915	2915	2915	2915	0
564	20230920	111900	75453860	2915	2915	2915	2915	45
565	20230920	111800	75322685	2920	2920	2920	2920	0
566	20230920	111700	75322685	2920	2920	2920	2920	100
567	20230920	111600	75030685	2920	2920	2920	2920	0
568	20230920	111500	75030685	2920	2920	2920	2920	1358
569	20230920	111400	71065325	2920	2925	2925	2920	697
570	20230920	111300	69030015	2925	2925	2925	2925	0
571	20230920	111200	69030015	2925	2925	2925	2925	0
572	20230920	111100	69030015	2925	2925	2925	2925	0
573	20230920	111000	69030015	2925	2925	2925	2925	2359
574	20230920	110900	62129940	2920	2920	2920	2920	5
575	20230920	110800	62115340	2920	2925	2925	2920	2782
576	20230920	110700	53987880	2925	2925	2925	2925	300
577	20230920	110600	53110380	2925	2925	2925	2925	0
578	20230920	110500	53110380	2925	2925	2925	2925	0
579	20230920	110400	53110380	2925	2925	2925	2925	0
580	20230920	110300	53110380	2925	2925	2925	2925	0
581	20230920	110200	53110380	2925	2925	2925	2925	0
582	20230920	110100	53110380	2925	2925	2925	2925	0
583	20230920	110000	53110380	2925	2925	2925	2925	332
584	20230920	105900	52139280	2925	2925	2925	2925	0
585	20230920	105800	52139280	2925	2925	2925	2925	0
586	20230920	105700	52139280	2925	2925	2925	2925	0
587	20230920	105600	52139280	2925	2925	2925	2925	0
588	20230920	105500	52139280	2925	2925	2925	2925	0
589	20230920	105400	52139280	2925	2925	2925	2925	0
590	20230920	105300	52139280	2925	2925	2925	2925	0
591	20230920	105200	52139280	2925	2925	2925	2925	0
592	20230920	105100	52139280	2925	2925	2925	2925	2
593	20230920	105000	52133430	2915	2915	2915	2915	0
594	20230920	104900	52133430	2915	2915	2915	2915	15
595	20230920	104800	52089705	2920	2920	2920	2920	26
596	20230920	104700	52013785	2920	2920	2920	2920	155
597	20230920	104600	51561185	2925	2925	2925	2925	1
598	20230920	104500	51558260	2920	2920	2920	2920	0
599	20230920	104400	51558260	2920	2915	2920	2915	47
600	20230920	104300	51421095	2920	2920	2920	2920	0
601	20230920	104200	51421095	2920	2920	2920	2920	0
602	20230920	104100	51421095	2920	2920	2920	2920	0
603	20230920	104000	51421095	2920	2920	2920	2920	0
604	20230920	103900	51421095	2920	2920	2920	2920	69
605	20230920	103800	51219615	2915	2920	2920	2915	306
606	20230920	103700	50326125	2920	2920	2920	2920	85
607	20230920	103600	50077925	2920	2920	2920	2920	0
608	20230920	103500	50077925	2920	2920	2920	2920	0
609	20230920	103400	50077925	2920	2920	2920	2920	0
610	20230920	103300	50077925	2920	2920	2920	2920	430
611	20230920	103200	48822325	2920	2920	2920	2920	0
612	20230920	103100	48822325	2920	2920	2920	2920	0
613	20230920	103000	48822325	2920	2920	2920	2920	0
614	20230920	102900	48822325	2920	2920	2920	2920	0
615	20230920	102800	48822325	2920	2920	2920	2920	17
616	20230920	102700	48772685	2920	2920	2920	2920	150
617	20230920	102600	48334685	2920	2920	2920	2920	0
618	20230920	102500	48334685	2920	2920	2920	2920	0
619	20230920	102400	48334685	2920	2920	2920	2920	190
620	20230920	102300	47779885	2920	2920	2920	2920	0
621	20230920	102200	47779885	2920	2920	2920	2920	0
622	20230920	102100	47779885	2920	2920	2920	2920	0
623	20230920	102000	47779885	2920	2920	2920	2920	0
624	20230920	101900	47779885	2920	2925	2925	2920	3000
625	20230920	101800	39010615	2925	2925	2925	2925	605
626	20230920	101700	37240990	2930	2930	2930	2930	416
627	20230920	101600	36022110	2930	2930	2930	2930	0
628	20230920	101500	36022110	2930	2930	2930	2930	0
629	20230920	101400	36022110	2930	2930	2930	2930	503
630	20230920	101300	34548320	2940	2940	2940	2940	0
631	20230920	101200	34548320	2940	2940	2940	2940	0
632	20230920	101100	34548320	2940	2940	2940	2940	2
633	20230920	101000	34542440	2930	2930	2930	2930	0
634	20230920	100900	34542440	2930	2930	2930	2930	99
635	20230920	100800	34252370	2925	2925	2925	2925	0
636	20230920	100700	34252370	2925	2930	2930	2925	1534
637	20230920	100600	29760250	2930	2930	2930	2930	0
638	20230920	100500	29760250	2930	2930	2930	2930	0
639	20230920	100400	29760250	2930	2930	2930	2930	0
640	20230920	100300	29760250	2930	2930	2930	2930	0
641	20230920	100200	29760250	2930	2930	2930	2930	0
642	20230920	100100	29760250	2930	2930	2930	2930	0
643	20230920	100000	29760250	2930	2930	2930	2930	0
644	20230920	095900	29760250	2930	2930	2930	2930	30
645	20230920	095800	29672350	2940	2940	2940	2940	0
646	20230920	095700	29672350	2940	2940	2940	2940	0
647	20230920	095600	29672350	2940	2940	2940	2940	0
648	20230920	095500	29672350	2940	2940	2940	2940	0
649	20230920	095400	29672350	2940	2940	2940	2940	1
650	20230920	095300	29669410	2930	2930	2930	2930	1697
651	20230920	095200	24697200	2935	2935	2935	2935	2
652	20230920	095100	24691330	2945	2945	2945	2945	0
653	20230920	095000	24691330	2945	2945	2945	2945	0
654	20230920	094900	24691330	2945	2945	2945	2945	0
655	20230920	094800	24691330	2945	2945	2945	2945	1
656	20230920	094700	24688385	2935	2935	2935	2935	0
657	20230920	094600	24688385	2935	2935	2935	2935	0
658	20230920	094500	24688385	2935	2935	2935	2935	357
659	20230920	094400	23640590	2940	2940	2940	2940	0
660	20230920	094300	23640590	2940	2940	2940	2940	2
661	20230920	094200	23634710	2940	2940	2940	2940	0
662	20230920	094100	23634710	2940	2945	2945	2940	220
663	20230920	094000	22986910	2940	2940	2940	2940	14
664	20230920	093900	22945750	2950	2950	2950	2950	200
665	20230920	093800	22355750	2950	2950	2955	2950	202
666	20230920	093700	21759845	2950	2935	2950	2935	107
667	20230920	093600	21444225	2950	2950	2950	2935	18
668	20230920	093500	21391185	2930	2930	2930	2930	0
669	20230920	093400	21391185	2930	2940	2940	2930	851
670	20230920	093300	18897705	2955	2955	2955	2955	200
671	20230920	093200	18306705	2955	2945	2955	2945	21
672	20230920	093100	18244850	2940	2940	2940	2940	0
673	20230920	093000	18244850	2940	2940	2940	2940	0
674	20230920	092900	18244850	2940	2940	2940	2940	13
675	20230920	092800	18206630	2945	2945	2945	2945	1
676	20230920	092700	18203685	2940	2940	2940	2940	0
677	20230920	092600	18203685	2940	2940	2940	2940	0
678	20230920	092500	18203685	2940	2940	2940	2940	1
679	20230920	092400	18200745	2925	2925	2925	2925	0
680	20230920	092300	18200745	2925	2925	2925	2925	0
681	20230920	092200	18200745	2925	2925	2925	2925	0
682	20230920	092100	18200745	2925	2925	2925	2925	1
683	20230920	092000	18197820	2935	2935	2935	2925	3966
684	20230920	091900	6564375	2935	2935	2935	2935	1200
685	20230920	091800	3042375	2935	2935	2935	2935	0
686	20230920	091700	3042375	2935	2935	2935	2935	203
687	20230920	091600	2446570	2935	2935	2935	2935	141
688	20230920	091500	2032735	2935	2935	2935	2935	0
689	20230920	091400	2032735	2935	2935	2935	2935	0
690	20230920	091300	2032735	2935	2935	2935	2935	40
691	20230920	091200	1915335	2935	2935	2935	2935	0
692	20230920	091100	1915335	2935	2935	2935	2935	0
693	20230920	091000	1915335	2935	2935	2935	2935	0
694	20230920	090900	1915335	2935	2935	2935	2935	0
695	20230920	090800	1915335	2935	2935	2935	2935	0
696	20230920	090700	1915335	2935	2935	2935	2935	300
697	20230920	090600	1034835	2955	2955	2955	2955	0
698	20230920	090500	1034835	2955	2955	2955	2955	0
699	20230920	090400	1034835	2955	2955	2955	2955	0
700	20230920	090300	1034835	2955	2955	2955	2955	0
701	20230920	090200	1034835	2955	2955	2955	2955	20
702	20230920	090100	975735	2955	2955	2955	2955	0
703	20230920	090000	975735	2955	2930	2955	2930	333