KissMeData/106240/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194800	174091693	1870	1870	1870	1870	2221
3	20230919	194700	174091693	1870	1870	1870	1870	0
4	20230919	194600	174091693	1870	1870	1870	1870	0
5	20230919	194500	174091693	1870	1870	1870	1870	0
6	20230919	194400	174091693	1870	1870	1870	1870	0
7	20230919	194300	174091693	1870	1870	1870	1870	0
8	20230919	194200	174091693	1870	1870	1870	1870	0
9	20230919	194100	174091693	1870	1870	1870	1870	0
10	20230919	194000	174091693	1870	1870	1870	1870	0
11	20230919	193900	174091693	1870	1870	1870	1870	0
12	20230919	193800	174091693	1870	1870	1870	1870	0
13	20230919	193700	174091693	1870	1870	1870	1870	0
14	20230919	193600	174091693	1870	1870	1870	1870	0
15	20230919	193500	174091693	1870	1870	1870	1870	0
16	20230919	193400	174091693	1870	1870	1870	1870	0
17	20230919	193300	174091693	1870	1870	1870	1870	0
18	20230919	193200	174091693	1870	1870	1870	1870	0
19	20230919	193100	174091693	1870	1870	1870	1870	0
20	20230919	193000	174091693	1870	1870	1870	1870	0
21	20230919	192900	174091693	1870	1870	1870	1870	0
22	20230919	192800	174091693	1870	1870	1870	1870	0
23	20230919	192700	174091693	1870	1870	1870	1870	0
24	20230919	192600	174091693	1870	1870	1870	1870	0
25	20230919	192500	174091693	1870	1870	1870	1870	0
26	20230919	192400	174091693	1870	1870	1870	1870	0
27	20230919	192300	174091693	1870	1870	1870	1870	0
28	20230919	192200	174091693	1870	1870	1870	1870	0
29	20230919	192100	174091693	1870	1870	1870	1870	0
30	20230919	192000	174091693	1870	1870	1870	1870	0
31	20230919	191900	174091693	1870	1870	1870	1870	0
32	20230919	191800	174091693	1870	1870	1870	1870	2221
33	20230919	191700	174091693	1870	1870	1870	1870	0
34	20230919	191600	174091693	1870	1870	1870	1870	0
35	20230919	191500	174091693	1870	1870	1870	1870	0
36	20230919	191400	174091693	1870	1870	1870	1870	0
37	20230919	191300	174091693	1870	1870	1870	1870	0
38	20230919	191200	174091693	1870	1870	1870	1870	0
39	20230919	191100	174091693	1870	1870	1870	1870	0
40	20230919	191000	174091693	1870	1870	1870	1870	0
41	20230919	190900	174091693	1870	1870	1870	1870	0
42	20230919	190800	174091693	1870	1870	1870	1870	0
43	20230919	190700	174091693	1870	1870	1870	1870	0
44	20230919	190600	174091693	1870	1870	1870	1870	0
45	20230919	190500	174091693	1870	1870	1870	1870	0
46	20230919	190400	174091693	1870	1870	1870	1870	0
47	20230919	190300	174091693	1870	1870	1870	1870	0
48	20230919	190200	174091693	1870	1870	1870	1870	0
49	20230919	190100	174091693	1870	1870	1870	1870	0
50	20230919	190000	174091693	1870	1870	1870	1870	0
51	20230919	185900	174091693	1870	1870	1870	1870	0
52	20230919	185800	174091693	1870	1870	1870	1870	0
53	20230919	185700	174091693	1870	1870	1870	1870	0
54	20230919	185600	174091693	1870	1870	1870	1870	0
55	20230919	185500	174091693	1870	1870	1870	1870	0
56	20230919	185400	174091693	1870	1870	1870	1870	0
57	20230919	185300	174091693	1870	1870	1870	1870	0
58	20230919	185200	174091693	1870	1870	1870	1870	0
59	20230919	185100	174091693	1870	1870	1870	1870	0
60	20230919	185000	174091693	1870	1870	1870	1870	0
61	20230919	184900	174091693	1870	1870	1870	1870	0
62	20230919	184800	174091693	1870	1870	1870	1870	2221
63	20230919	184700	174091693	1870	1870	1870	1870	0
64	20230919	184600	174091693	1870	1870	1870	1870	0
65	20230919	184500	174091693	1870	1870	1870	1870	0
66	20230919	184400	174091693	1870	1870	1870	1870	0
67	20230919	184300	174091693	1870	1870	1870	1870	0
68	20230919	184200	174091693	1870	1870	1870	1870	0
69	20230919	184100	174091693	1870	1870	1870	1870	0
70	20230919	184000	174091693	1870	1870	1870	1870	0
71	20230919	183900	174091693	1870	1870	1870	1870	0
72	20230919	183800	174091693	1870	1870	1870	1870	0
73	20230919	183700	174091693	1870	1870	1870	1870	0
74	20230919	183600	174091693	1870	1870	1870	1870	0
75	20230919	183500	174091693	1870	1870	1870	1870	0
76	20230919	183400	174091693	1870	1870	1870	1870	0
77	20230919	183300	174091693	1870	1870	1870	1870	0
78	20230919	183200	174091693	1870	1870	1870	1870	0
79	20230919	183100	174091693	1870	1870	1870	1870	0
80	20230919	183000	174091693	1870	1870	1870	1870	0
81	20230919	182900	174091693	1870	1870	1870	1870	0
82	20230919	182800	174091693	1870	1870	1870	1870	0
83	20230919	182700	174091693	1870	1870	1870	1870	0
84	20230919	182600	174091693	1870	1870	1870	1870	0
85	20230919	182500	174091693	1870	1870	1870	1870	0
86	20230919	182400	174091693	1870	1870	1870	1870	0
87	20230919	182300	174091693	1870	1870	1870	1870	0
88	20230919	182200	174091693	1870	1870	1870	1870	0
89	20230919	182100	174091693	1870	1870	1870	1870	0
90	20230919	182000	174091693	1870	1870	1870	1870	0
91	20230919	181900	174091693	1870	1870	1870	1870	0
92	20230919	181800	174091693	1870	1870	1870	1870	2221
93	20230919	181700	174091693	1870	1870	1870	1870	0
94	20230919	181600	174091693	1870	1870	1870	1870	0
95	20230919	181500	174091693	1870	1870	1870	1870	0
96	20230919	181400	174091693	1870	1870	1870	1870	0
97	20230919	181300	174091693	1870	1870	1870	1870	0
98	20230919	181200	174091693	1870	1870	1870	1870	0
99	20230919	181100	174091693	1870	1870	1870	1870	0
100	20230919	181000	174091693	1870	1870	1870	1870	0
101	20230919	180900	174091693	1870	1870	1870	1870	0
102	20230919	180800	174091693	1870	1870	1870	1870	0
103	20230919	180700	174091693	1870	1870	1870	1870	0
104	20230919	180600	174091693	1870	1870	1870	1870	0
105	20230919	180500	174091693	1870	1870	1870	1870	0
106	20230919	180400	174091693	1870	1870	1870	1870	0
107	20230919	180300	174091693	1870	1870	1870	1870	0
108	20230919	180200	174091693	1870	1870	1870	1870	0
109	20230919	180100	174091693	1870	1870	1870	1870	0
110	20230919	180000	174091693	1870	1870	1870	1870	0
111	20230919	175900	174091693	1870	1870	1870	1870	0
112	20230919	175800	174091693	1870	1870	1870	1870	0
113	20230919	175700	174091693	1870	1870	1870	1870	0
114	20230919	175600	174091693	1870	1870	1870	1870	0
115	20230919	175500	174091693	1870	1870	1870	1870	0
116	20230919	175400	174091693	1870	1870	1870	1870	0
117	20230919	175300	174091693	1870	1870	1870	1870	0
118	20230919	175200	174091693	1870	1870	1870	1870	0
119	20230919	175100	174091693	1870	1870	1870	1870	0
120	20230919	175000	174091693	1870	1870	1870	1870	0
121	20230919	174900	174091693	1870	1870	1870	1870	0
122	20230919	174800	174091693	1870	1870	1870	1870	2221
123	20230919	174700	174091693	1870	1870	1870	1870	0
124	20230919	174600	174091693	1870	1870	1870	1870	0
125	20230919	174500	174091693	1870	1870	1870	1870	0
126	20230919	174400	174091693	1870	1870	1870	1870	0
127	20230919	174300	174091693	1870	1870	1870	1870	0
128	20230919	174200	174091693	1870	1870	1870	1870	0
129	20230919	174100	174091693	1870	1870	1870	1870	0
130	20230919	174000	174091693	1870	1870	1870	1870	0
131	20230919	173900	174091693	1870	1870	1870	1870	0
132	20230919	173800	174091693	1870	1870	1870	1870	0
133	20230919	173700	174091693	1870	1870	1870	1870	0
134	20230919	173600	174091693	1870	1870	1870	1870	0
135	20230919	173500	174091693	1870	1870	1870	1870	0
136	20230919	173400	174091693	1870	1870	1870	1870	0
137	20230919	173300	174091693	1870	1870	1870	1870	0
138	20230919	173200	174091693	1870	1870	1870	1870	0
139	20230919	173100	174091693	1870	1870	1870	1870	0
140	20230919	173000	174091693	1870	1870	1870	1870	0
141	20230919	172900	174091693	1870	1870	1870	1870	0
142	20230919	172800	174091693	1870	1870	1870	1870	0
143	20230919	172700	174091693	1870	1870	1870	1870	0
144	20230919	172600	174091693	1870	1870	1870	1870	0
145	20230919	172500	174091693	1870	1870	1870	1870	0
146	20230919	172400	174091693	1870	1870	1870	1870	0
147	20230919	172300	174091693	1870	1870	1870	1870	0
148	20230919	172200	174091693	1870	1870	1870	1870	0
149	20230919	172100	174091693	1870	1870	1870	1870	0
150	20230919	172000	174091693	1870	1870	1870	1870	0
151	20230919	171900	174091693	1870	1870	1870	1870	0
152	20230919	171800	174091693	1870	1870	1870	1870	2221
153	20230919	171700	174091693	1870	1870	1870	1870	0
154	20230919	171600	174091693	1870	1870	1870	1870	0
155	20230919	171500	174091693	1870	1870	1870	1870	0
156	20230919	171400	174091693	1870	1870	1870	1870	0
157	20230919	171300	174091693	1870	1870	1870	1870	0
158	20230919	171200	174091693	1870	1870	1870	1870	0
159	20230919	171100	174091693	1870	1870	1870	1870	0
160	20230919	171000	174091693	1870	1870	1870	1870	0
161	20230919	170900	174091693	1870	1870	1870	1870	0
162	20230919	170800	174091693	1870	1870	1870	1870	0
163	20230919	170700	174091693	1870	1870	1870	1870	0
164	20230919	170600	174091693	1870	1870	1870	1870	0
165	20230919	170500	174091693	1870	1870	1870	1870	0
166	20230919	170400	174091693	1870	1870	1870	1870	0
167	20230919	170300	174091693	1870	1870	1870	1870	0
168	20230919	170200	174091693	1870	1870	1870	1870	0
169	20230919	170100	174091693	1870	1870	1870	1870	0
170	20230919	170000	174091693	1870	1870	1870	1870	0
171	20230919	165900	174091693	1870	1870	1870	1870	0
172	20230919	165800	174091693	1870	1870	1870	1870	0
173	20230919	165700	174091693	1870	1870	1870	1870	0
174	20230919	165600	174091693	1870	1870	1870	1870	0
175	20230919	165500	174091693	1870	1870	1870	1870	0
176	20230919	165400	174091693	1870	1870	1870	1870	0
177	20230919	165300	174091693	1870	1870	1870	1870	0
178	20230919	165200	174091693	1870	1870	1870	1870	0
179	20230919	165100	174091693	1870	1870	1870	1870	0
180	20230919	165000	174091693	1870	1870	1870	1870	0
181	20230919	164900	174091693	1870	1870	1870	1870	0
182	20230919	164800	174091693	1870	1870	1870	1870	2221
183	20230919	164700	174091693	1870	1870	1870	1870	0
184	20230919	164600	174091693	1870	1870	1870	1870	0
185	20230919	164500	174091693	1870	1870	1870	1870	0
186	20230919	164400	174091693	1870	1870	1870	1870	0
187	20230919	164300	174091693	1870	1870	1870	1870	0
188	20230919	164200	174091693	1870	1870	1870	1870	0
189	20230919	164100	174091693	1870	1870	1870	1870	0
190	20230919	164000	174091693	1870	1870	1870	1870	0
191	20230919	163900	174091693	1870	1870	1870	1870	0
192	20230919	163800	174091693	1870	1870	1870	1870	0
193	20230919	163700	174091693	1870	1870	1870	1870	0
194	20230919	163600	174091693	1870	1870	1870	1870	0
195	20230919	163500	174091693	1870	1870	1870	1870	0
196	20230919	163400	174091693	1870	1870	1870	1870	0
197	20230919	163300	174091693	1870	1870	1870	1870	0
198	20230919	163200	174091693	1870	1870	1870	1870	0
199	20230919	163100	174091693	1870	1870	1870	1870	0
200	20230919	163000	174091693	1870	1870	1870	1870	0
201	20230919	162900	174091693	1870	1870	1870	1870	0
202	20230919	162800	174091693	1870	1870	1870	1870	0
203	20230919	162700	174091693	1870	1870	1870	1870	0
204	20230919	162600	174091693	1870	1870	1870	1870	0
205	20230919	162500	174091693	1870	1870	1870	1870	0
206	20230919	162400	174091693	1870	1870	1870	1870	0
207	20230919	162300	174091693	1870	1870	1870	1870	0
208	20230919	162200	174091693	1870	1870	1870	1870	0
209	20230919	162100	174091693	1870	1870	1870	1870	0
210	20230919	162000	174091693	1870	1870	1870	1870	0
211	20230919	161900	174091693	1870	1870	1870	1870	0
212	20230919	161800	174091693	1870	1870	1870	1870	2221
213	20230919	161700	174091693	1870	1870	1870	1870	0
214	20230919	161600	174091693	1870	1870	1870	1870	0
215	20230919	161500	174091693	1870	1870	1870	1870	0
216	20230919	161400	174091693	1870	1870	1870	1870	0
217	20230919	161300	174091693	1870	1870	1870	1870	0
218	20230919	161200	174091693	1870	1870	1870	1870	0
219	20230919	161100	174091693	1870	1870	1870	1870	0
220	20230919	161000	174091693	1870	1870	1870	1870	0
221	20230919	160900	174091693	1870	1870	1870	1870	0
222	20230919	160800	174091693	1870	1870	1870	1870	0
223	20230919	160700	174091693	1870	1870	1870	1870	0
224	20230919	160600	174091693	1870	1870	1870	1870	0
225	20230919	160500	174091693	1870	1870	1870	1870	0
226	20230919	160400	174091693	1870	1870	1870	1870	0
227	20230919	160300	174091693	1870	1870	1870	1870	0
228	20230919	160200	174091693	1870	1870	1870	1870	0
229	20230919	160100	174091693	1870	1870	1870	1870	0
230	20230919	160000	174091693	1870	1870	1870	1870	0
231	20230919	155900	174091693	1870	1870	1870	1870	0
232	20230919	155800	174091693	1870	1870	1870	1870	0
233	20230919	155700	174091693	1870	1870	1870	1870	0
234	20230919	155600	174091693	1870	1870	1870	1870	0
235	20230919	155500	174091693	1870	1870	1870	1870	0
236	20230919	155400	174091693	1870	1870	1870	1870	0
237	20230919	155300	174091693	1870	1870	1870	1870	0
238	20230919	155200	174091693	1870	1870	1870	1870	0
239	20230919	155100	174091693	1870	1870	1870	1870	0
240	20230919	155000	174091693	1870	1870	1870	1870	0
241	20230919	154900	174091693	1870	1870	1870	1870	0
242	20230919	154800	174091693	1870	1870	1870	1870	2221
243	20230919	154700	174091693	1870	1870	1870	1870	0
244	20230919	154600	174091693	1870	1870	1870	1870	0
245	20230919	154500	174091693	1870	1870	1870	1870	0
246	20230919	154400	174091693	1870	1870	1870	1870	0
247	20230919	154300	174091693	1870	1870	1870	1870	0
248	20230919	154200	174091693	1870	1870	1870	1870	0
249	20230919	154100	174091693	1870	1870	1870	1870	0
250	20230919	154000	174091693	1870	1870	1870	1870	0
251	20230919	153900	174091693	1870	1870	1870	1870	0
252	20230919	153800	174091693	1870	1870	1870	1870	0
253	20230919	153700	174091693	1870	1870	1870	1870	0
254	20230919	153600	174091693	1870	1870	1870	1870	0
255	20230919	153500	174091693	1870	1870	1870	1870	0
256	20230919	153400	174091693	1870	1870	1870	1870	0
257	20230919	153300	174091693	1870	1870	1870	1870	0
258	20230919	153200	174091693	1870	1870	1870	1870	0
259	20230919	153100	174091693	1870	1870	1870	1870	0
260	20230919	153000	174091693	1870	1870	1870	1870	2221
261	20230919	152900	169938423	1876	1876	1876	1876	0
262	20230919	152800	169938423	1876	1876	1876	1876	0
263	20230919	152700	169938423	1876	1876	1876	1876	0
264	20230919	152600	169938423	1876	1876	1876	1876	0
265	20230919	152500	169938423	1876	1876	1876	1876	0
266	20230919	152400	169938423	1876	1876	1876	1876	0
267	20230919	152300	169938423	1876	1876	1876	1876	0
268	20230919	152200	169938423	1876	1876	1876	1876	0
269	20230919	152100	169938423	1876	1876	1876	1876	0
270	20230919	152000	169938423	1876	1876	1876	1876	0
271	20230919	151900	169938423	1876	1860	1876	1860	494
272	20230919	151800	169017016	1860	1856	1860	1856	245
273	20230919	151700	168561822	1856	1856	1856	1856	19
274	20230919	151600	168526558	1856	1856	1856	1854	45
275	20230919	151500	168443058	1856	1856	1856	1856	123
276	20230919	151400	168214770	1856	1856	1856	1856	1
277	20230919	151300	168212914	1854	1856	1856	1854	13
278	20230919	151200	168188810	1856	1856	1856	1856	0
279	20230919	151100	168188810	1856	1852	1856	1852	2244
280	20230919	151000	164032514	1857	1857	1857	1857	0
281	20230919	150900	164032514	1857	1853	1857	1853	143
282	20230919	150800	163767203	1853	1853	1853	1853	11
283	20230919	150700	163746820	1853	1853	1853	1853	0
284	20230919	150600	163746820	1853	1853	1853	1853	1
285	20230919	150500	163744967	1853	1853	1853	1853	1
286	20230919	150400	163743114	1853	1853	1853	1853	0
287	20230919	150300	163743114	1853	1853	1853	1853	90
288	20230919	150200	163576344	1853	1852	1853	1852	525
289	20230919	150100	162603637	1851	1851	1851	1851	0
290	20230919	150000	162603637	1851	1852	1852	1851	215
291	20230919	145900	162205472	1852	1852	1852	1852	1
292	20230919	145800	162203620	1851	1851	1851	1851	49
293	20230919	145700	162112921	1851	1851	1851	1851	0
294	20230919	145600	162112921	1851	1851	1851	1851	5
295	20230919	145500	162103666	1852	1851	1852	1851	2
296	20230919	145400	162099963	1851	1851	1851	1851	16
297	20230919	145300	162070347	1851	1851	1851	1851	16
298	20230919	145200	162040731	1851	1851	1852	1851	63
299	20230919	145100	161924117	1852	1851	1852	1851	52
300	20230919	145000	161827860	1851	1851	1851	1851	5
301	20230919	144900	161818605	1852	1852	1852	1852	2
302	20230919	144800	161814901	1851	1851	1851	1851	0
303	20230919	144700	161814901	1851	1851	1851	1851	16
304	20230919	144600	161785285	1852	1851	1852	1851	19
305	20230919	144500	161750115	1851	1851	1851	1851	63
306	20230919	144400	161633502	1851	1853	1853	1851	3600
307	20230919	144300	154966230	1853	1853	1853	1853	1
308	20230919	144200	154964377	1853	1852	1853	1852	355
309	20230919	144100	154306577	1852	1853	1853	1852	485
310	20230919	144000	153407887	1856	1856	1856	1856	1
311	20230919	143900	153406031	1856	1856	1856	1856	106
312	20230919	143800	153209295	1854	1855	1855	1854	15
313	20230919	143700	153181480	1856	1856	1856	1856	1
314	20230919	143600	153179624	1855	1855	1855	1855	0
315	20230919	143500	153179624	1855	1855	1855	1855	0
316	20230919	143400	153179624	1855	1856	1856	1855	20
317	20230919	143300	153142509	1857	1857	1857	1857	1
318	20230919	143200	153140652	1854	1854	1854	1854	1
319	20230919	143100	153138798	1857	1857	1857	1857	0
320	20230919	143000	153138798	1857	1857	1857	1857	1
321	20230919	142900	153136941	1857	1857	1857	1857	120
322	20230919	142800	152914101	1857	1857	1857	1857	0
323	20230919	142700	152914101	1857	1857	1857	1857	1
324	20230919	142600	152912244	1857	1857	1857	1857	0
325	20230919	142500	152912244	1857	1857	1857	1857	0
326	20230919	142400	152912244	1857	1857	1857	1857	1
327	20230919	142300	152910387	1857	1857	1857	1857	0
328	20230919	142200	152910387	1857	1857	1857	1857	0
329	20230919	142100	152910387	1857	1857	1857	1857	1
330	20230919	142000	152908530	1857	1856	1857	1856	506
331	20230919	141900	151969143	1856	1856	1856	1856	0
332	20230919	141800	151969143	1856	1856	1856	1856	1
333	20230919	141700	151967287	1853	1853	1853	1853	11
334	20230919	141600	151946904	1856	1856	1856	1856	10
335	20230919	141500	151928344	1856	1856	1856	1856	1
336	20230919	141400	151926488	1856	1856	1856	1856	0
337	20230919	141300	151926488	1856	1856	1856	1856	0
338	20230919	141200	151926488	1856	1856	1856	1856	0
339	20230919	141100	151926488	1856	1857	1857	1856	119
340	20230919	141000	151705506	1854	1853	1854	1853	8
341	20230919	140900	151690675	1853	1853	1853	1853	0
342	20230919	140800	151690675	1853	1853	1853	1853	1
343	20230919	140700	151688822	1852	1852	1852	1852	47
344	20230919	140600	151601778	1853	1853	1853	1853	0
345	20230919	140500	151601778	1853	1853	1853	1853	4
346	20230919	140400	151594366	1854	1854	1854	1854	0
347	20230919	140300	151594366	1854	1854	1854	1854	0
348	20230919	140200	151594366	1854	1854	1854	1854	1
349	20230919	140100	151592512	1854	1854	1854	1854	109
350	20230919	140000	151390426	1854	1854	1854	1854	117
351	20230919	135900	151173508	1852	1852	1852	1852	972
352	20230919	135800	149373364	1852	1852	1852	1852	0
353	20230919	135700	149373364	1852	1851	1852	1851	852
354	20230919	135600	147795512	1851	1851	1851	1851	543
355	20230919	135500	146790419	1851	1851	1851	1851	0
356	20230919	135400	146790419	1851	1850	1851	1850	2
357	20230919	135300	146786718	1850	1850	1850	1850	2
358	20230919	135200	146783018	1851	1851	1851	1851	106
359	20230919	135100	146586812	1850	1850	1850	1850	12
360	20230919	135000	146564612	1850	1851	1851	1850	711
361	20230919	134900	145248562	1850	1850	1851	1850	61
362	20230919	134800	145135711	1850	1850	1850	1850	0
363	20230919	134700	145135711	1850	1850	1850	1850	10
364	20230919	134600	145117211	1850	1850	1850	1850	89
365	20230919	134500	144952561	1850	1850	1850	1850	26
366	20230919	134400	144904461	1850	1850	1850	1850	0
367	20230919	134300	144904461	1850	1850	1850	1850	10
368	20230919	134200	144885961	1850	1850	1850	1850	119
369	20230919	134100	144665811	1850	1850	1850	1850	210
370	20230919	134000	144277311	1850	1850	1850	1850	1
371	20230919	133900	144275461	1849	1849	1849	1849	0
372	20230919	133800	144275461	1849	1849	1849	1849	18
373	20230919	133700	144242179	1850	1850	1850	1850	1
374	20230919	133600	144240329	1850	1850	1850	1850	0
375	20230919	133500	144240329	1850	1850	1850	1850	120
376	20230919	133400	144018329	1850	1850	1850	1850	104
377	20230919	133300	143825929	1850	1850	1850	1850	0
378	20230919	133200	143825929	1850	1850	1850	1850	0
379	20230919	133100	143825929	1850	1850	1850	1850	1
380	20230919	133000	143824079	1850	1849	1850	1849	104
381	20230919	132900	143631683	1849	1849	1849	1849	35
382	20230919	132800	143566968	1849	1849	1849	1849	0
383	20230919	132700	143566968	1849	1850	1850	1849	610
384	20230919	132600	142439077	1849	1849	1849	1849	122
385	20230919	132500	142213499	1849	1850	1850	1849	3
386	20230919	132400	142207951	1850	1850	1850	1850	302
387	20230919	132300	141649251	1850	1850	1850	1850	0
388	20230919	132200	141649251	1850	1850	1850	1850	73
389	20230919	132100	141514201	1850	1850	1850	1850	52
390	20230919	132000	141418001	1850	1850	1850	1850	270
391	20230919	131900	140918501	1850	1850	1850	1850	0
392	20230919	131800	140918501	1850	1849	1850	1849	333
393	20230919	131700	140302783	1850	1849	1850	1849	2
394	20230919	131600	140299084	1850	1850	1850	1850	10
395	20230919	131500	140280584	1850	1850	1850	1850	1
396	20230919	131400	140278734	1850	1850	1850	1850	10
397	20230919	131300	140260234	1850	1850	1850	1850	5
398	20230919	131200	140250984	1850	1850	1850	1850	1
399	20230919	131100	140249134	1850	1850	1850	1850	0
400	20230919	131000	140249134	1850	1850	1850	1850	0
401	20230919	130900	140249134	1850	1849	1850	1849	21
402	20230919	130800	140210303	1849	1849	1849	1849	19
403	20230919	130700	140175172	1849	1849	1849	1849	114
404	20230919	130600	139964386	1849	1850	1850	1849	1444
405	20230919	130500	137293076	1850	1851	1851	1850	8
406	20230919	130400	137278275	1852	1852	1852	1852	0
407	20230919	130300	137278275	1852	1852	1852	1852	11
408	20230919	130200	137257903	1852	1852	1852	1852	1
409	20230919	130100	137256051	1850	1850	1850	1850	54
410	20230919	130000	137156151	1851	1851	1851	1851	15
411	20230919	125900	137128386	1852	1852	1852	1852	1
412	20230919	125800	137126534	1852	1852	1852	1852	0
413	20230919	125700	137126534	1852	1852	1852	1852	0
414	20230919	125600	137126534	1852	1850	1852	1850	3
415	20230919	125500	137120980	1850	1851	1851	1850	491
416	20230919	125400	136212150	1852	1852	1852	1852	0
417	20230919	125300	136212150	1852	1852	1852	1852	131
418	20230919	125200	135969538	1851	1851	1851	1851	0
419	20230919	125100	135969538	1851	1851	1851	1851	0
420	20230919	125000	135969538	1851	1852	1852	1851	41
421	20230919	124900	135893646	1851	1851	1851	1851	201
422	20230919	124800	135521595	1851	1851	1851	1851	80
423	20230919	124700	135373515	1852	1852	1852	1852	119
424	20230919	124600	135153127	1851	1851	1851	1851	4
425	20230919	124500	135145723	1850	1850	1850	1850	0
426	20230919	124400	135145723	1850	1850	1850	1850	0
427	20230919	124300	135145723	1850	1851	1851	1850	4
428	20230919	124200	135138322	1850	1850	1850	1850	55
429	20230919	124100	135036572	1850	1850	1850	1850	172
430	20230919	124000	134718372	1850	1850	1850	1850	1
431	20230919	123900	134716522	1849	1849	1849	1849	0
432	20230919	123800	134716522	1849	1849	1849	1849	151
433	20230919	123700	134437323	1850	1850	1850	1850	2
434	20230919	123600	134433623	1850	1850	1850	1850	0
435	20230919	123500	134433623	1850	1850	1850	1850	3
436	20230919	123400	134428073	1850	1848	1850	1848	566
437	20230919	123300	133381295	1848	1848	1848	1848	0
438	20230919	123200	133381295	1848	1848	1848	1848	106
439	20230919	123100	133185407	1848	1848	1848	1848	1
440	20230919	123000	133183559	1847	1847	1847	1847	1
441	20230919	122900	133181712	1848	1848	1848	1848	6
442	20230919	122800	133170624	1848	1850	1850	1848	501
443	20230919	122700	132244774	1847	1847	1847	1847	2218
444	20230919	122600	128148128	1847	1847	1847	1847	334
445	20230919	122500	127531230	1848	1848	1848	1848	12
446	20230919	122400	127509054	1848	1848	1848	1848	3
447	20230919	122300	127503510	1850	1850	1850	1850	108
448	20230919	122200	127303710	1850	1848	1850	1848	191
449	20230919	122100	126950380	1847	1850	1850	1847	94
450	20230919	122000	126776749	1850	1850	1850	1850	0
451	20230919	121900	126776749	1850	1850	1850	1850	0
452	20230919	121800	126776749	1850	1850	1850	1850	1
453	20230919	121700	126774899	1850	1850	1850	1850	54
454	20230919	121600	126674999	1847	1850	1850	1847	21
455	20230919	121500	126636209	1850	1850	1850	1850	2
456	20230919	121400	126632509	1847	1847	1847	1847	71
457	20230919	121300	126501372	1850	1850	1850	1850	2
458	20230919	121200	126497672	1850	1850	1850	1850	110
459	20230919	121100	126294172	1850	1850	1850	1850	0
460	20230919	121000	126294172	1850	1850	1850	1850	97
461	20230919	120900	126114722	1850	1850	1850	1848	197
462	20230919	120800	125750274	1850	1850	1850	1850	1000
463	20230919	120700	123900274	1850	1850	1850	1850	200
464	20230919	120600	123530274	1850	1850	1850	1850	1
465	20230919	120500	123528424	1850	1850	1850	1850	0
466	20230919	120400	123528424	1850	1850	1850	1850	0
467	20230919	120300	123528424	1850	1850	1850	1850	1
468	20230919	120200	123526574	1847	1847	1847	1847	200
469	20230919	120100	123157174	1850	1850	1850	1850	0
470	20230919	120000	123157174	1850	1850	1850	1850	1
471	20230919	115900	123155324	1847	1847	1847	1847	0
472	20230919	115800	123155324	1847	1848	1848	1847	1523
473	20230919	115700	120341935	1848	1848	1848	1848	133
474	20230919	115600	120096151	1848	1848	1848	1848	1
475	20230919	115500	120094303	1848	1848	1848	1848	0
476	20230919	115400	120094303	1848	1848	1848	1848	0
477	20230919	115300	120094303	1848	1848	1848	1848	667
478	20230919	115200	118861687	1848	1848	1848	1848	67
479	20230919	115100	118737871	1848	1848	1848	1848	1229
480	20230919	115000	116466679	1848	1848	1848	1848	1
481	20230919	114900	116464831	1847	1847	1847	1847	58
482	20230919	114800	116357705	1848	1848	1848	1848	0
483	20230919	114700	116357705	1848	1848	1848	1848	1
484	20230919	114600	116355857	1847	1848	1848	1847	125
485	20230919	114500	116124881	1848	1848	1848	1848	0
486	20230919	114400	116124881	1848	1848	1848	1848	1
487	20230919	114300	116123033	1848	1848	1848	1848	0
488	20230919	114200	116123033	1848	1848	1848	1848	0
489	20230919	114100	116123033	1848	1848	1848	1848	1
490	20230919	114000	116121185	1848	1848	1848	1848	1
491	20230919	113900	116119337	1848	1848	1848	1848	0
492	20230919	113800	116119337	1848	1848	1848	1848	1
493	20230919	113700	116117489	1848	1848	1848	1848	30
494	20230919	113600	116062049	1848	1848	1848	1848	0
495	20230919	113500	116062049	1848	1848	1848	1848	0
496	20230919	113400	116062049	1848	1847	1848	1847	26
497	20230919	113300	116014026	1848	1848	1848	1848	2
498	20230919	113200	116010330	1848	1847	1848	1847	1075
499	20230919	113100	114024755	1848	1848	1848	1848	11
500	20230919	113000	114004427	1849	1849	1849	1849	30
501	20230919	112900	113948957	1849	1849	1849	1849	233
502	20230919	112800	113518140	1850	1849	1850	1849	43
503	20230919	112700	113438632	1849	1849	1849	1849	63
504	20230919	112600	113322145	1849	1850	1850	1849	117
505	20230919	112500	113105715	1849	1849	1850	1849	50
506	20230919	112400	113013264	1849	1849	1849	1849	0
507	20230919	112300	113013264	1849	1849	1849	1849	0
508	20230919	112200	113013264	1849	1849	1850	1849	692
509	20230919	112100	111733214	1849	1849	1849	1849	56
510	20230919	112000	111629670	1849	1849	1849	1849	8
511	20230919	111900	111614878	1849	1849	1849	1849	1
512	20230919	111800	111613029	1848	1848	1848	1848	2
513	20230919	111700	111609333	1848	1848	1848	1848	1
514	20230919	111600	111607485	1848	1849	1849	1848	450
515	20230919	111500	110775883	1849	1849	1849	1849	0
516	20230919	111400	110775883	1849	1849	1849	1849	10
517	20230919	111300	110757393	1850	1849	1850	1848	1152
518	20230919	111200	108626435	1849	1849	1849	1849	1
519	20230919	111100	108624586	1847	1847	1847	1847	2
520	20230919	111000	108620892	1848	1848	1848	1848	0
521	20230919	110900	108620892	1848	1848	1848	1848	31
522	20230919	110800	108563604	1848	1848	1848	1848	50
523	20230919	110700	108471204	1848	1848	1848	1848	0
524	20230919	110600	108471204	1848	1848	1848	1848	8
525	20230919	110500	108456420	1847	1847	1847	1847	200
526	20230919	110400	108087020	1847	1847	1847	1847	64
527	20230919	110300	107968812	1848	1848	1848	1848	1
528	20230919	110200	107966964	1848	1848	1848	1848	0
529	20230919	110100	107966964	1848	1848	1848	1848	0
530	20230919	110000	107966964	1848	1848	1848	1848	3
531	20230919	105900	107961420	1848	1848	1848	1848	106
532	20230919	105800	107765532	1848	1848	1848	1848	2
533	20230919	105700	107761836	1848	1848	1848	1848	1
534	20230919	105600	107759988	1847	1847	1847	1847	0
535	20230919	105500	107759988	1847	1847	1847	1847	1
536	20230919	105400	107758141	1848	1848	1848	1848	1
537	20230919	105300	107756293	1847	1847	1847	1847	6
538	20230919	105200	107745211	1847	1847	1847	1847	258
539	20230919	105100	107268685	1847	1847	1847	1847	1
540	20230919	105000	107266838	1847	1848	1848	1847	169
541	20230919	104900	106954691	1848	1848	1848	1848	3
542	20230919	104800	106949147	1848	1847	1848	1847	197
543	20230919	104700	106585286	1848	1848	1848	1848	3
544	20230919	104600	106579742	1848	1848	1848	1848	1
545	20230919	104500	106577894	1848	1848	1848	1848	0
546	20230919	104400	106577894	1848	1847	1848	1847	94
547	20230919	104300	106404275	1847	1847	1847	1847	0
548	20230919	104200	106404275	1847	1847	1847	1847	99
549	20230919	104100	106221422	1848	1846	1848	1846	3
550	20230919	104000	106215882	1846	1846	1846	1846	71
551	20230919	103900	106084816	1848	1848	1848	1848	9
552	20230919	103800	106068184	1848	1848	1848	1848	1
553	20230919	103700	106066336	1847	1847	1847	1847	46
554	20230919	103600	105981374	1848	1847	1848	1847	58
555	20230919	103500	105874247	1847	1847	1848	1847	544
556	20230919	103400	104869278	1847	1848	1848	1847	558
557	20230919	103300	103838650	1848	1848	1848	1848	73
558	20230919	103200	103703746	1850	1848	1850	1848	39
559	20230919	103100	103631672	1849	1849	1849	1849	200
560	20230919	103000	103261872	1849	1848	1849	1848	83
561	20230919	102900	103108482	1849	1848	1849	1848	439
562	20230919	102800	102296815	1849	1848	1849	1848	42
563	20230919	102700	102219196	1848	1849	1850	1848	1058
564	20230919	102600	100263091	1850	1849	1850	1849	299
565	20230919	102500	99709980	1849	1850	1850	1849	78
566	20230919	102400	99565737	1850	1850	1850	1850	300
567	20230919	102300	99010737	1850	1852	1852	1850	6005
568	20230919	102200	87899083	1854	1854	1854	1854	1
569	20230919	102100	87897229	1852	1852	1852	1852	0
570	20230919	102000	87897229	1852	1852	1852	1852	0
571	20230919	101900	87897229	1852	1852	1852	1852	49
572	20230919	101800	87806481	1852	1852	1852	1851	414
573	20230919	101700	87039790	1852	1851	1852	1851	800
574	20230919	101600	85558947	1852	1855	1855	1851	8852
575	20230919	101500	69154574	1854	1854	1854	1854	31
576	20230919	101400	69097100	1854	1854	1854	1854	228
577	20230919	101300	68674388	1854	1855	1855	1854	101
578	20230919	101200	68487133	1854	1854	1854	1854	120
579	20230919	101100	68264653	1854	1854	1854	1854	32
580	20230919	101000	68205325	1855	1855	1855	1855	201
581	20230919	100900	67832470	1855	1855	1855	1854	17
582	20230919	100800	67800945	1855	1855	1855	1855	12
583	20230919	100700	67778685	1855	1854	1855	1854	45
584	20230919	100600	67695254	1855	1855	1855	1855	1
585	20230919	100500	67693399	1855	1855	1855	1855	48
586	20230919	100400	67604359	1855	1855	1855	1855	500
587	20230919	100300	66676859	1855	1855	1855	1855	1
588	20230919	100200	66675004	1854	1855	1855	1854	4
589	20230919	100100	66667586	1855	1857	1857	1854	3404
590	20230919	100000	60352814	1859	1859	1859	1859	1
591	20230919	095900	60350955	1858	1858	1858	1858	0
592	20230919	095800	60350955	1858	1859	1859	1858	24
593	20230919	095700	60306359	1862	1862	1862	1862	1
594	20230919	095600	60304497	1858	1859	1859	1858	118
595	20230919	095500	60085252	1863	1863	1863	1863	0
596	20230919	095400	60085252	1863	1858	1863	1856	1501
597	20230919	095300	57298146	1858	1858	1858	1858	0
598	20230919	095200	57298146	1858	1862	1862	1858	375
599	20230919	095100	56600136	1864	1863	1864	1863	190
600	20230919	095000	56246165	1864	1866	1866	1864	4626
601	20230919	094900	47618226	1867	1867	1867	1867	0
602	20230919	094800	47618226	1867	1866	1867	1866	34
603	20230919	094700	47554781	1866	1866	1866	1866	34
604	20230919	094600	47491337	1865	1865	1865	1865	689
605	20230919	094500	46206352	1866	1866	1866	1866	1
606	20230919	094400	46204486	1866	1868	1868	1866	3
607	20230919	094300	46198886	1867	1868	1868	1867	2
608	20230919	094200	46195151	1868	1868	1868	1868	10
609	20230919	094100	46176471	1868	1868	1868	1868	1
610	20230919	094000	46174603	1865	1865	1865	1865	550
611	20230919	093900	45148853	1865	1865	1865	1865	1436
612	20230919	093800	42470713	1868	1868	1868	1868	1
613	20230919	093700	42468845	1868	1868	1868	1868	1
614	20230919	093600	42466977	1868	1868	1868	1868	1
615	20230919	093500	42465109	1868	1868	1868	1868	3
616	20230919	093400	42459505	1865	1865	1865	1865	0
617	20230919	093300	42459505	1865	1865	1868	1865	170
618	20230919	093200	42142452	1865	1872	1872	1865	194
619	20230919	093100	41780635	1872	1872	1872	1872	0
620	20230919	093000	41780635	1872	1872	1872	1872	5
621	20230919	092900	41771275	1865	1873	1873	1865	6
622	20230919	092800	41760077	1873	1873	1873	1873	0
623	20230919	092700	41760077	1873	1864	1873	1864	3
624	20230919	092600	41754467	1864	1864	1864	1864	10
625	20230919	092500	41735827	1863	1863	1863	1863	4
626	20230919	092400	41728375	1864	1864	1864	1864	0
627	20230919	092300	41728375	1864	1864	1864	1864	0
628	20230919	092200	41728375	1864	1863	1864	1863	72
629	20230919	092100	41594214	1861	1861	1863	1861	150
630	20230919	092000	41314932	1856	1857	1857	1856	292
631	20230919	091900	40772938	1857	1857	1857	1857	44
632	20230919	091800	40691230	1855	1855	1855	1855	84
633	20230919	091700	40535410	1854	1857	1857	1854	231
634	20230919	091600	40107042	1857	1856	1857	1856	233
635	20230919	091500	39674566	1857	1860	1860	1857	2935
636	20230919	091400	34217599	1861	1864	1864	1861	263
637	20230919	091300	33728137	1864	1864	1864	1864	11
638	20230919	091200	33707633	1864	1861	1864	1861	597
639	20230919	091100	32594846	1861	1861	1861	1861	387
640	20230919	091000	31874639	1861	1860	1864	1860	24
641	20230919	090900	31829992	1864	1864	1864	1860	2798
642	20230919	090800	26621925	1865	1868	1868	1865	5639
643	20230919	090700	16096009	1873	1872	1873	1872	23
644	20230919	090600	16052939	1872	1872	1872	1872	1
645	20230919	090500	16051067	1872	1872	1872	1872	0
646	20230919	090400	16051067	1872	1873	1874	1872	7
647	20230919	090300	16037956	1874	1867	1874	1867	504
648	20230919	090200	15093953	1867	1869	1869	1867	233
649	20230919	090100	14658702	1874	1874	1874	1874	0
650	20230919	090000	14658702	1874	1869	1874	1869	7843