KissMeData/171120/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200600	162191625	4095	4095	4095	4095	1644
3	20230918	200500	162191625	4095	4095	4095	4095	0
4	20230918	200400	162191625	4095	4095	4095	4095	0
5	20230918	200300	162191625	4095	4095	4095	4095	0
6	20230918	200200	162191625	4095	4095	4095	4095	0
7	20230918	200100	162191625	4095	4095	4095	4095	0
8	20230918	200000	162191625	4095	4095	4095	4095	0
9	20230918	195900	162191625	4095	4095	4095	4095	0
10	20230918	195800	162191625	4095	4095	4095	4095	0
11	20230918	195700	162191625	4095	4095	4095	4095	0
12	20230918	195600	162191625	4095	4095	4095	4095	0
13	20230918	195500	162191625	4095	4095	4095	4095	0
14	20230918	195400	162191625	4095	4095	4095	4095	0
15	20230918	195300	162191625	4095	4095	4095	4095	0
16	20230918	195200	162191625	4095	4095	4095	4095	0
17	20230918	195100	162191625	4095	4095	4095	4095	0
18	20230918	195000	162191625	4095	4095	4095	4095	0
19	20230918	194900	162191625	4095	4095	4095	4095	0
20	20230918	194800	162191625	4095	4095	4095	4095	0
21	20230918	194700	162191625	4095	4095	4095	4095	0
22	20230918	194600	162191625	4095	4095	4095	4095	0
23	20230918	194500	162191625	4095	4095	4095	4095	0
24	20230918	194400	162191625	4095	4095	4095	4095	0
25	20230918	194300	162191625	4095	4095	4095	4095	0
26	20230918	194200	162191625	4095	4095	4095	4095	0
27	20230918	194100	162191625	4095	4095	4095	4095	0
28	20230918	194000	162191625	4095	4095	4095	4095	0
29	20230918	193900	162191625	4095	4095	4095	4095	0
30	20230918	193800	162191625	4095	4095	4095	4095	0
31	20230918	193700	162191625	4095	4095	4095	4095	0
32	20230918	193600	162191625	4095	4095	4095	4095	1644
33	20230918	193500	162191625	4095	4095	4095	4095	0
34	20230918	193400	162191625	4095	4095	4095	4095	0
35	20230918	193300	162191625	4095	4095	4095	4095	0
36	20230918	193200	162191625	4095	4095	4095	4095	0
37	20230918	193100	162191625	4095	4095	4095	4095	0
38	20230918	193000	162191625	4095	4095	4095	4095	0
39	20230918	192900	162191625	4095	4095	4095	4095	0
40	20230918	192800	162191625	4095	4095	4095	4095	0
41	20230918	192700	162191625	4095	4095	4095	4095	0
42	20230918	192600	162191625	4095	4095	4095	4095	0
43	20230918	192500	162191625	4095	4095	4095	4095	0
44	20230918	192400	162191625	4095	4095	4095	4095	0
45	20230918	192300	162191625	4095	4095	4095	4095	0
46	20230918	192200	162191625	4095	4095	4095	4095	0
47	20230918	192100	162191625	4095	4095	4095	4095	0
48	20230918	192000	162191625	4095	4095	4095	4095	0
49	20230918	191900	162191625	4095	4095	4095	4095	0
50	20230918	191800	162191625	4095	4095	4095	4095	0
51	20230918	191700	162191625	4095	4095	4095	4095	0
52	20230918	191600	162191625	4095	4095	4095	4095	0
53	20230918	191500	162191625	4095	4095	4095	4095	0
54	20230918	191400	162191625	4095	4095	4095	4095	0
55	20230918	191300	162191625	4095	4095	4095	4095	0
56	20230918	191200	162191625	4095	4095	4095	4095	0
57	20230918	191100	162191625	4095	4095	4095	4095	0
58	20230918	191000	162191625	4095	4095	4095	4095	0
59	20230918	190900	162191625	4095	4095	4095	4095	0
60	20230918	190800	162191625	4095	4095	4095	4095	0
61	20230918	190700	162191625	4095	4095	4095	4095	0
62	20230918	190600	162191625	4095	4095	4095	4095	1644
63	20230918	190500	162191625	4095	4095	4095	4095	0
64	20230918	190400	162191625	4095	4095	4095	4095	0
65	20230918	190300	162191625	4095	4095	4095	4095	0
66	20230918	190200	162191625	4095	4095	4095	4095	0
67	20230918	190100	162191625	4095	4095	4095	4095	0
68	20230918	190000	162191625	4095	4095	4095	4095	0
69	20230918	185900	162191625	4095	4095	4095	4095	0
70	20230918	185800	162191625	4095	4095	4095	4095	0
71	20230918	185700	162191625	4095	4095	4095	4095	0
72	20230918	185600	162191625	4095	4095	4095	4095	0
73	20230918	185500	162191625	4095	4095	4095	4095	0
74	20230918	185400	162191625	4095	4095	4095	4095	0
75	20230918	185300	162191625	4095	4095	4095	4095	0
76	20230918	185200	162191625	4095	4095	4095	4095	0
77	20230918	185100	162191625	4095	4095	4095	4095	0
78	20230918	185000	162191625	4095	4095	4095	4095	0
79	20230918	184900	162191625	4095	4095	4095	4095	0
80	20230918	184800	162191625	4095	4095	4095	4095	0
81	20230918	184700	162191625	4095	4095	4095	4095	0
82	20230918	184600	162191625	4095	4095	4095	4095	0
83	20230918	184500	162191625	4095	4095	4095	4095	0
84	20230918	184400	162191625	4095	4095	4095	4095	0
85	20230918	184300	162191625	4095	4095	4095	4095	0
86	20230918	184200	162191625	4095	4095	4095	4095	0
87	20230918	184100	162191625	4095	4095	4095	4095	0
88	20230918	184000	162191625	4095	4095	4095	4095	0
89	20230918	183900	162191625	4095	4095	4095	4095	0
90	20230918	183800	162191625	4095	4095	4095	4095	0
91	20230918	183700	162191625	4095	4095	4095	4095	0
92	20230918	183600	162191625	4095	4095	4095	4095	1644
93	20230918	183500	162191625	4095	4095	4095	4095	0
94	20230918	183400	162191625	4095	4095	4095	4095	0
95	20230918	183300	162191625	4095	4095	4095	4095	0
96	20230918	183200	162191625	4095	4095	4095	4095	0
97	20230918	183100	162191625	4095	4095	4095	4095	0
98	20230918	183000	162191625	4095	4095	4095	4095	0
99	20230918	182900	162191625	4095	4095	4095	4095	0
100	20230918	182800	162191625	4095	4095	4095	4095	0
101	20230918	182700	162191625	4095	4095	4095	4095	0
102	20230918	182600	162191625	4095	4095	4095	4095	0
103	20230918	182500	162191625	4095	4095	4095	4095	0
104	20230918	182400	162191625	4095	4095	4095	4095	0
105	20230918	182300	162191625	4095	4095	4095	4095	0
106	20230918	182200	162191625	4095	4095	4095	4095	0
107	20230918	182100	162191625	4095	4095	4095	4095	0
108	20230918	182000	162191625	4095	4095	4095	4095	0
109	20230918	181900	162191625	4095	4095	4095	4095	0
110	20230918	181800	162191625	4095	4095	4095	4095	0
111	20230918	181700	162191625	4095	4095	4095	4095	0
112	20230918	181600	162191625	4095	4095	4095	4095	0
113	20230918	181500	162191625	4095	4095	4095	4095	0
114	20230918	181400	162191625	4095	4095	4095	4095	0
115	20230918	181300	162191625	4095	4095	4095	4095	0
116	20230918	181200	162191625	4095	4095	4095	4095	0
117	20230918	181100	162191625	4095	4095	4095	4095	0
118	20230918	181000	162191625	4095	4095	4095	4095	0
119	20230918	180900	162191625	4095	4095	4095	4095	0
120	20230918	180800	162191625	4095	4095	4095	4095	0
121	20230918	180700	162191625	4095	4095	4095	4095	0
122	20230918	180600	162191625	4095	4095	4095	4095	1644
123	20230918	180500	162191625	4095	4095	4095	4095	0
124	20230918	180400	162191625	4095	4095	4095	4095	0
125	20230918	180300	162191625	4095	4095	4095	4095	0
126	20230918	180200	162191625	4095	4095	4095	4095	0
127	20230918	180100	162191625	4095	4095	4095	4095	0
128	20230918	180000	162191625	4095	4095	4095	4095	0
129	20230918	175900	162191625	4095	4095	4095	4095	0
130	20230918	175800	162191625	4095	4095	4095	4095	0
131	20230918	175700	162191625	4095	4095	4095	4095	0
132	20230918	175600	162191625	4095	4095	4095	4095	0
133	20230918	175500	162191625	4095	4095	4095	4095	0
134	20230918	175400	162191625	4095	4095	4095	4095	0
135	20230918	175300	162191625	4095	4095	4095	4095	0
136	20230918	175200	162191625	4095	4095	4095	4095	0
137	20230918	175100	162191625	4095	4095	4095	4095	0
138	20230918	175000	162191625	4095	4095	4095	4095	0
139	20230918	174900	162191625	4095	4095	4095	4095	0
140	20230918	174800	162191625	4095	4095	4095	4095	0
141	20230918	174700	162191625	4095	4095	4095	4095	0
142	20230918	174600	162191625	4095	4095	4095	4095	0
143	20230918	174500	162191625	4095	4095	4095	4095	0
144	20230918	174400	162191625	4095	4095	4095	4095	0
145	20230918	174300	162191625	4095	4095	4095	4095	0
146	20230918	174200	162191625	4095	4095	4095	4095	0
147	20230918	174100	162191625	4095	4095	4095	4095	0
148	20230918	174000	162191625	4095	4095	4095	4095	0
149	20230918	173900	162191625	4095	4095	4095	4095	0
150	20230918	173800	162191625	4095	4095	4095	4095	0
151	20230918	173700	162191625	4095	4095	4095	4095	0
152	20230918	173600	162191625	4095	4095	4095	4095	1644
153	20230918	173500	162191625	4095	4095	4095	4095	0
154	20230918	173400	162191625	4095	4095	4095	4095	0
155	20230918	173300	162191625	4095	4095	4095	4095	0
156	20230918	173200	162191625	4095	4095	4095	4095	0
157	20230918	173100	162191625	4095	4095	4095	4095	0
158	20230918	173000	162191625	4095	4095	4095	4095	0
159	20230918	172900	162191625	4095	4095	4095	4095	0
160	20230918	172800	162191625	4095	4095	4095	4095	0
161	20230918	172700	162191625	4095	4095	4095	4095	0
162	20230918	172600	162191625	4095	4095	4095	4095	0
163	20230918	172500	162191625	4095	4095	4095	4095	0
164	20230918	172400	162191625	4095	4095	4095	4095	0
165	20230918	172300	162191625	4095	4095	4095	4095	0
166	20230918	172200	162191625	4095	4095	4095	4095	0
167	20230918	172100	162191625	4095	4095	4095	4095	0
168	20230918	172000	162191625	4095	4095	4095	4095	0
169	20230918	171900	162191625	4095	4095	4095	4095	0
170	20230918	171800	162191625	4095	4095	4095	4095	0
171	20230918	171700	162191625	4095	4095	4095	4095	0
172	20230918	171600	162191625	4095	4095	4095	4095	0
173	20230918	171500	162191625	4095	4095	4095	4095	0
174	20230918	171400	162191625	4095	4095	4095	4095	0
175	20230918	171300	162191625	4095	4095	4095	4095	0
176	20230918	171200	162191625	4095	4095	4095	4095	0
177	20230918	171100	162191625	4095	4095	4095	4095	0
178	20230918	171000	162191625	4095	4095	4095	4095	0
179	20230918	170900	162191625	4095	4095	4095	4095	0
180	20230918	170800	162191625	4095	4095	4095	4095	0
181	20230918	170700	162191625	4095	4095	4095	4095	0
182	20230918	170600	162191625	4095	4095	4095	4095	1644
183	20230918	170500	162191625	4095	4095	4095	4095	0
184	20230918	170400	162191625	4095	4095	4095	4095	0
185	20230918	170300	162191625	4095	4095	4095	4095	0
186	20230918	170200	162191625	4095	4095	4095	4095	0
187	20230918	170100	162191625	4095	4095	4095	4095	0
188	20230918	170000	162191625	4095	4095	4095	4095	0
189	20230918	165900	162191625	4095	4095	4095	4095	0
190	20230918	165800	162191625	4095	4095	4095	4095	0
191	20230918	165700	162191625	4095	4095	4095	4095	0
192	20230918	165600	162191625	4095	4095	4095	4095	0
193	20230918	165500	162191625	4095	4095	4095	4095	0
194	20230918	165400	162191625	4095	4095	4095	4095	0
195	20230918	165300	162191625	4095	4095	4095	4095	0
196	20230918	165200	162191625	4095	4095	4095	4095	0
197	20230918	165100	162191625	4095	4095	4095	4095	0
198	20230918	165000	162191625	4095	4095	4095	4095	0
199	20230918	164900	162191625	4095	4095	4095	4095	0
200	20230918	164800	162191625	4095	4095	4095	4095	0
201	20230918	164700	162191625	4095	4095	4095	4095	0
202	20230918	164600	162191625	4095	4095	4095	4095	0
203	20230918	164500	162191625	4095	4095	4095	4095	0
204	20230918	164400	162191625	4095	4095	4095	4095	0
205	20230918	164300	162191625	4095	4095	4095	4095	0
206	20230918	164200	162191625	4095	4095	4095	4095	0
207	20230918	164100	162191625	4095	4095	4095	4095	0
208	20230918	164000	162191625	4095	4095	4095	4095	0
209	20230918	163900	162191625	4095	4095	4095	4095	0
210	20230918	163800	162191625	4095	4095	4095	4095	0
211	20230918	163700	162191625	4095	4095	4095	4095	0
212	20230918	163600	162191625	4095	4095	4095	4095	1644
213	20230918	163500	162191625	4095	4095	4095	4095	0
214	20230918	163400	162191625	4095	4095	4095	4095	0
215	20230918	163300	162191625	4095	4095	4095	4095	0
216	20230918	163200	162191625	4095	4095	4095	4095	0
217	20230918	163100	162191625	4095	4095	4095	4095	0
218	20230918	163000	162191625	4095	4095	4095	4095	0
219	20230918	162900	162191625	4095	4095	4095	4095	0
220	20230918	162800	162191625	4095	4095	4095	4095	0
221	20230918	162700	162191625	4095	4095	4095	4095	0
222	20230918	162600	162191625	4095	4095	4095	4095	0
223	20230918	162500	162191625	4095	4095	4095	4095	0
224	20230918	162400	162191625	4095	4095	4095	4095	0
225	20230918	162300	162191625	4095	4095	4095	4095	0
226	20230918	162200	162191625	4095	4095	4095	4095	0
227	20230918	162100	162191625	4095	4095	4095	4095	0
228	20230918	162000	162191625	4095	4095	4095	4095	0
229	20230918	161900	162191625	4095	4095	4095	4095	0
230	20230918	161800	162191625	4095	4095	4095	4095	0
231	20230918	161700	162191625	4095	4095	4095	4095	0
232	20230918	161600	162191625	4095	4095	4095	4095	0
233	20230918	161500	162191625	4095	4095	4095	4095	0
234	20230918	161400	162191625	4095	4095	4095	4095	0
235	20230918	161300	162191625	4095	4095	4095	4095	0
236	20230918	161200	162191625	4095	4095	4095	4095	0
237	20230918	161100	162191625	4095	4095	4095	4095	0
238	20230918	161000	162191625	4095	4095	4095	4095	0
239	20230918	160900	162191625	4095	4095	4095	4095	0
240	20230918	160800	162191625	4095	4095	4095	4095	0
241	20230918	160700	162191625	4095	4095	4095	4095	0
242	20230918	160600	162191625	4095	4095	4095	4095	1644
243	20230918	160500	162191625	4095	4095	4095	4095	0
244	20230918	160400	162191625	4095	4095	4095	4095	0
245	20230918	160300	162191625	4095	4095	4095	4095	0
246	20230918	160200	162191625	4095	4095	4095	4095	0
247	20230918	160100	162191625	4095	4095	4095	4095	0
248	20230918	160000	162191625	4095	4095	4095	4095	0
249	20230918	155900	162191625	4095	4095	4095	4095	0
250	20230918	155800	162191625	4095	4095	4095	4095	0
251	20230918	155700	162191625	4095	4095	4095	4095	0
252	20230918	155600	162191625	4095	4095	4095	4095	0
253	20230918	155500	162191625	4095	4095	4095	4095	0
254	20230918	155400	162191625	4095	4095	4095	4095	0
255	20230918	155300	162191625	4095	4095	4095	4095	0
256	20230918	155200	162191625	4095	4095	4095	4095	0
257	20230918	155100	162191625	4095	4095	4095	4095	0
258	20230918	155000	162191625	4095	4095	4095	4095	0
259	20230918	154900	162191625	4095	4095	4095	4095	0
260	20230918	154800	162191625	4095	4095	4095	4095	0
261	20230918	154700	162191625	4095	4095	4095	4095	0
262	20230918	154600	162191625	4095	4095	4095	4095	0
263	20230918	154500	162191625	4095	4095	4095	4095	0
264	20230918	154400	162191625	4095	4095	4095	4095	0
265	20230918	154300	162191625	4095	4095	4095	4095	0
266	20230918	154200	162191625	4095	4095	4095	4095	0
267	20230918	154100	162191625	4095	4095	4095	4095	0
268	20230918	154000	162191625	4095	4095	4095	4095	0
269	20230918	153900	162191625	4095	4095	4095	4095	0
270	20230918	153800	162191625	4095	4095	4095	4095	0
271	20230918	153700	162191625	4095	4095	4095	4095	0
272	20230918	153600	162191625	4095	4095	4095	4095	1644
273	20230918	153500	162191625	4095	4095	4095	4095	0
274	20230918	153400	162191625	4095	4095	4095	4095	0
275	20230918	153300	162191625	4095	4095	4095	4095	0
276	20230918	153200	162191625	4095	4095	4095	4095	0
277	20230918	153100	162191625	4095	4095	4095	4095	0
278	20230918	153000	162191625	4095	4095	4095	4095	1644
279	20230918	152900	155459445	4095	4095	4095	4095	0
280	20230918	152800	155459445	4095	4095	4095	4095	0
281	20230918	152700	155459445	4095	4095	4095	4095	0
282	20230918	152600	155459445	4095	4095	4095	4095	0
283	20230918	152500	155459445	4095	4095	4095	4095	0
284	20230918	152400	155459445	4095	4095	4095	4095	0
285	20230918	152300	155459445	4095	4095	4095	4095	0
286	20230918	152200	155459445	4095	4095	4095	4095	0
287	20230918	152100	155459445	4095	4095	4095	4095	0
288	20230918	152000	155459445	4095	4095	4095	4095	0
289	20230918	151900	155459445	4095	4060	4095	4060	339
290	20230918	151800	154079075	4065	4065	4065	4060	96
291	20230918	151700	153689085	4060	4065	4065	4060	238
292	20230918	151600	152722440	4070	4070	4070	4070	28
293	20230918	151500	152608480	4075	4070	4075	4070	32
294	20230918	151400	152478235	4080	4060	4080	4060	994
295	20230918	151300	148442565	4065	4065	4065	4065	38
296	20230918	151200	148288095	4080	4080	4080	4080	2
297	20230918	151100	148279935	4085	4065	4085	4065	36
298	20230918	151000	148133575	4065	4065	4065	4065	2
299	20230918	150900	148125445	4065	4065	4065	4065	113
300	20230918	150800	147666100	4065	4065	4065	4065	148
301	20230918	150700	147064480	4095	4095	4095	4095	0
302	20230918	150600	147064480	4095	4095	4095	4095	0
303	20230918	150500	147064480	4095	4095	4095	4095	0
304	20230918	150400	147064480	4095	4095	4095	4095	0
305	20230918	150300	147064480	4095	4095	4095	4095	1
306	20230918	150200	147060385	4070	4070	4070	4070	41
307	20230918	150100	146893515	4070	4100	4100	4070	73
308	20230918	150000	146596375	4100	4070	4100	4070	232
309	20230918	145900	145650720	4095	4095	4095	4095	1
310	20230918	145800	145646625	4095	4095	4095	4095	0
311	20230918	145700	145646625	4095	4095	4095	4095	0
312	20230918	145600	145646625	4095	4095	4095	4095	0
313	20230918	145500	145646625	4095	4095	4095	4095	1
314	20230918	145400	145642530	4100	4100	4100	4100	0
315	20230918	145300	145642530	4100	4080	4100	4080	9000
316	20230918	145200	108762910	4065	4065	4065	4065	2
317	20230918	145100	108754780	4080	4080	4080	4080	0
318	20230918	145000	108754780	4080	4080	4080	4080	0
319	20230918	144900	108754780	4080	4080	4080	4080	1
320	20230918	144800	108750700	4070	4070	4070	4070	2
321	20230918	144700	108742560	4060	4060	4060	4060	0
322	20230918	144600	108742560	4060	4060	4060	4060	1
323	20230918	144500	108738500	4080	4080	4080	4080	2
324	20230918	144400	108730340	4065	4065	4065	4065	1
325	20230918	144300	108726275	4065	4065	4065	4065	34
326	20230918	144200	108588065	4090	4090	4090	4090	0
327	20230918	144100	108588065	4090	4090	4090	4090	0
328	20230918	144000	108588065	4090	4090	4090	4090	0
329	20230918	143900	108588065	4090	4090	4090	4090	0
330	20230918	143800	108588065	4090	4090	4090	4090	0
331	20230918	143700	108588065	4090	4090	4090	4090	0
332	20230918	143600	108588065	4090	4090	4090	4090	0
333	20230918	143500	108588065	4090	4090	4090	4090	0
334	20230918	143400	108588065	4090	4090	4090	4090	0
335	20230918	143300	108588065	4090	4090	4090	4090	0
336	20230918	143200	108588065	4090	4090	4090	4090	0
337	20230918	143100	108588065	4090	4065	4090	4065	32
338	20230918	143000	108457555	4070	4070	4070	4060	462
339	20230918	142900	106577325	4070	4070	4070	4070	0
340	20230918	142800	106577325	4070	4070	4070	4070	1
341	20230918	142700	106573255	4085	4085	4085	4085	0
342	20230918	142600	106573255	4085	4085	4085	4085	0
343	20230918	142500	106573255	4085	4060	4090	4055	433
344	20230918	142400	104813295	4060	4060	4060	4060	30
345	20230918	142300	104691495	4060	4060	4060	4060	50
346	20230918	142200	104488495	4060	4065	4065	4060	19
347	20230918	142100	104411350	4065	4065	4065	4065	0
348	20230918	142000	104411350	4065	4065	4065	4065	2
349	20230918	141900	104403220	4065	4080	4085	4060	129
350	20230918	141800	103879055	4080	4085	4085	4080	18
351	20230918	141700	103805605	4085	4070	4090	4070	27
352	20230918	141600	103695425	4070	4070	4070	4070	3
353	20230918	141500	103683215	4090	4090	4090	4065	4
354	20230918	141400	103666880	4065	4065	4065	4060	32
355	20230918	141300	103536845	4090	4070	4090	4070	11
356	20230918	141200	103492055	4090	4095	4100	4090	51
357	20230918	141100	103283190	4100	4045	4100	4045	827
358	20230918	141000	99928095	4045	4045	4045	4045	1995
359	20230918	140900	91858320	4045	4045	4045	4045	2
360	20230918	140800	91850230	4020	4040	4040	4020	1527
361	20230918	140700	85701160	4045	4045	4045	4040	316
362	20230918	140600	84424440	4045	4050	4050	4045	68
363	20230918	140500	84149360	4050	4050	4050	4050	14
364	20230918	140400	84092660	4050	4050	4050	4050	115
365	20230918	140300	83626910	4060	4055	4060	4055	7
366	20230918	140200	83598520	4060	4055	4060	4055	27
367	20230918	140100	83488950	4055	4070	4070	4055	206
368	20230918	140000	82652345	4095	4090	4095	4090	6
369	20230918	135900	82627800	4100	4065	4100	4065	1756
370	20230918	135800	75462745	4075	4075	4075	4075	0
371	20230918	135700	75462745	4075	4075	4075	4075	0
372	20230918	135600	75462745	4075	4075	4075	4075	20
373	20230918	135500	75381245	4075	4075	4075	4075	0
374	20230918	135400	75381245	4075	4075	4075	4075	1
375	20230918	135300	75377170	4075	4075	4075	4075	6
376	20230918	135200	75352720	4075	4075	4075	4075	0
377	20230918	135100	75352720	4075	4075	4075	4075	0
378	20230918	135000	75352720	4075	4075	4075	4075	0
379	20230918	134900	75352720	4075	4075	4075	4075	2
380	20230918	134800	75344570	4075	4075	4075	4075	1
381	20230918	134700	75340495	4075	4075	4075	4075	0
382	20230918	134600	75340495	4075	4075	4075	4075	0
383	20230918	134500	75340495	4075	4075	4075	4075	0
384	20230918	134400	75340495	4075	4075	4075	4075	0
385	20230918	134300	75340495	4075	4075	4075	4075	1
386	20230918	134200	75336420	4065	4065	4065	4065	0
387	20230918	134100	75336420	4065	4065	4065	4065	0
388	20230918	134000	75336420	4065	4065	4065	4065	0
389	20230918	133900	75336420	4065	4065	4065	4065	1
390	20230918	133800	75332355	4065	4070	4070	4065	2
391	20230918	133700	75324220	4080	4080	4080	4080	0
392	20230918	133600	75324220	4080	4080	4080	4080	0
393	20230918	133500	75324220	4080	4080	4080	4080	0
394	20230918	133400	75324220	4080	4080	4080	4080	4
395	20230918	133300	75307900	4060	4060	4060	4060	25
396	20230918	133200	75206400	4060	4070	4070	4055	23
397	20230918	133100	75113070	4090	4090	4090	4090	0
398	20230918	133000	75113070	4090	4090	4090	4090	0
399	20230918	132900	75113070	4090	4090	4090	4090	0
400	20230918	132800	75113070	4090	4090	4090	4090	0
401	20230918	132700	75113070	4090	4075	4090	4075	120
402	20230918	132600	74623800	4075	4075	4075	4075	5
403	20230918	132500	74603425	4060	4060	4060	4060	13
404	20230918	132400	74550645	4075	4075	4075	4075	0
405	20230918	132300	74550645	4075	4075	4075	4075	0
406	20230918	132200	74550645	4075	4075	4075	4075	0
407	20230918	132100	74550645	4075	4075	4075	4075	1
408	20230918	132000	74546570	4060	4065	4065	4060	2
409	20230918	131900	74538445	4075	4075	4075	4075	3
410	20230918	131800	74526220	4075	4075	4075	4075	0
411	20230918	131700	74526220	4075	4075	4075	4065	7
412	20230918	131600	74497735	4100	4065	4100	4065	505
413	20230918	131500	72434835	4050	4035	4095	4035	1071
414	20230918	131400	68071840	4035	4040	4065	4035	1127
415	20230918	131300	63520250	4070	4070	4070	4070	0
416	20230918	131200	63520250	4070	4070	4070	4070	0
417	20230918	131100	63520250	4070	4070	4070	4070	0
418	20230918	131000	63520250	4070	4070	4070	4070	0
419	20230918	130900	63520250	4070	4070	4070	4070	0
420	20230918	130800	63520250	4070	4070	4070	4070	0
421	20230918	130700	63520250	4070	4055	4070	4055	4
422	20230918	130600	63504005	4070	4055	4070	4055	5
423	20230918	130500	63483700	4070	4055	4070	4055	17
424	20230918	130400	63414730	4055	4055	4055	4055	1
425	20230918	130300	63410675	4040	4040	4040	4040	0
426	20230918	130200	63410675	4040	4045	4045	4040	250
427	20230918	130100	62399550	4050	4050	4050	4050	138
428	20230918	130000	61840650	4055	4055	4055	4055	0
429	20230918	125900	61840650	4055	4055	4055	4055	100
430	20230918	125800	61435150	4050	4050	4050	4050	210
431	20230918	125700	60584650	4070	4070	4070	4070	0
432	20230918	125600	60584650	4070	4070	4070	4070	0
433	20230918	125500	60584650	4070	4070	4070	4070	0
434	20230918	125400	60584650	4070	4070	4070	4070	0
435	20230918	125300	60584650	4070	4070	4070	4070	0
436	20230918	125200	60584650	4070	4070	4070	4070	0
437	20230918	125100	60584650	4070	4070	4070	4070	2
438	20230918	125000	60576510	4070	4070	4070	4070	25
439	20230918	124900	60474760	4070	4070	4070	4070	0
440	20230918	124800	60474760	4070	4070	4070	4070	0
441	20230918	124700	60474760	4070	4070	4070	4070	0
442	20230918	124600	60474760	4070	4070	4070	4070	0
443	20230918	124500	60474760	4070	4070	4070	4070	0
444	20230918	124400	60474760	4070	4070	4070	4070	0
445	20230918	124300	60474760	4070	4070	4070	4070	0
446	20230918	124200	60474760	4070	4070	4070	4070	0
447	20230918	124100	60474760	4070	4070	4070	4070	0
448	20230918	124000	60474760	4070	4070	4070	4070	0
449	20230918	123900	60474760	4070	4070	4070	4070	0
450	20230918	123800	60474760	4070	4060	4070	4060	35
451	20230918	123700	60332565	4060	4060	4060	4060	0
452	20230918	123600	60332565	4060	4060	4060	4060	51
453	20230918	123500	60125505	4060	4060	4060	4060	0
454	20230918	123400	60125505	4060	4060	4060	4060	0
455	20230918	123300	60125505	4060	4060	4060	4060	0
456	20230918	123200	60125505	4060	4060	4060	4060	0
457	20230918	123100	60125505	4060	4060	4060	4060	0
458	20230918	123000	60125505	4060	4060	4060	4060	6
459	20230918	122900	60101145	4060	4060	4060	4060	0
460	20230918	122800	60101145	4060	4060	4060	4060	0
461	20230918	122700	60101145	4060	4060	4060	4060	0
462	20230918	122600	60101145	4060	4060	4060	4060	0
463	20230918	122500	60101145	4060	4060	4060	4060	0
464	20230918	122400	60101145	4060	4060	4060	4060	0
465	20230918	122300	60101145	4060	4060	4060	4060	0
466	20230918	122200	60101145	4060	4060	4060	4060	0
467	20230918	122100	60101145	4060	4060	4060	4060	0
468	20230918	122000	60101145	4060	4060	4060	4060	0
469	20230918	121900	60101145	4060	4060	4060	4060	2
470	20230918	121800	60093025	4030	4065	4065	4030	2565
471	20230918	121700	49734925	4070	4065	4070	4065	18
472	20230918	121600	49661730	4070	4070	4070	4070	0
473	20230918	121500	49661730	4070	4070	4070	4070	0
474	20230918	121400	49661730	4070	4070	4070	4070	0
475	20230918	121300	49661730	4070	4070	4070	4070	0
476	20230918	121200	49661730	4070	4070	4070	4070	0
477	20230918	121100	49661730	4070	4070	4070	4070	0
478	20230918	121000	49661730	4070	4060	4070	4060	30
479	20230918	120900	49539830	4060	4060	4060	4060	0
480	20230918	120800	49539830	4060	4060	4060	4060	15
481	20230918	120700	49478930	4055	4055	4055	4055	164
482	20230918	120600	48813910	4060	4060	4060	4060	50
483	20230918	120500	48610910	4060	4060	4060	4060	20
484	20230918	120400	48529710	4060	4060	4060	4060	10
485	20230918	120300	48489110	4070	4050	4070	4050	39
486	20230918	120200	48330905	4060	4060	4060	4050	243
487	20230918	120100	47344890	4070	4070	4070	4070	0
488	20230918	120000	47344890	4070	4070	4070	4070	1
489	20230918	115900	47340820	4065	4065	4065	4065	0
490	20230918	115800	47340820	4065	4065	4065	4065	0
491	20230918	115700	47340820	4065	4065	4065	4065	0
492	20230918	115600	47340820	4065	4065	4065	4065	0
493	20230918	115500	47340820	4065	4065	4065	4065	21
494	20230918	115400	47255455	4070	4070	4070	4070	1
495	20230918	115300	47251385	4070	4070	4070	4070	0
496	20230918	115200	47251385	4070	4070	4070	4070	5
497	20230918	115100	47231035	4070	4070	4070	4070	4
498	20230918	115000	47214755	4070	4070	4070	4070	2
499	20230918	114900	47206615	4070	4070	4070	4070	0
500	20230918	114800	47206615	4070	4070	4070	4070	0
501	20230918	114700	47206615	4070	4070	4070	4070	0
502	20230918	114600	47206615	4070	4070	4070	4070	0
503	20230918	114500	47206615	4070	4070	4070	4070	0
504	20230918	114400	47206615	4070	4070	4070	4070	0
505	20230918	114300	47206615	4070	4070	4070	4070	0
506	20230918	114200	47206615	4070	4070	4070	4070	0
507	20230918	114100	47206615	4070	4070	4070	4070	0
508	20230918	114000	47206615	4070	4070	4070	4070	0
509	20230918	113900	47206615	4070	4070	4070	4070	0
510	20230918	113800	47206615	4070	4070	4070	4070	0
511	20230918	113700	47206615	4070	4070	4070	4070	0
512	20230918	113600	47206615	4070	4070	4070	4070	0
513	20230918	113500	47206615	4070	4070	4070	4070	0
514	20230918	113400	47206615	4070	4070	4070	4070	0
515	20230918	113300	47206615	4070	4070	4070	4070	0
516	20230918	113200	47206615	4070	4070	4070	4070	0
517	20230918	113100	47206615	4070	4070	4070	4070	0
518	20230918	113000	47206615	4070	4070	4070	4070	0
519	20230918	112900	47206615	4070	4070	4070	4070	0
520	20230918	112800	47206615	4070	4070	4070	4070	0
521	20230918	112700	47206615	4070	4070	4070	4070	0
522	20230918	112600	47206615	4070	4070	4070	4070	0
523	20230918	112500	47206615	4070	4060	4070	4060	1229
524	20230918	112400	42204610	4070	4070	4070	4070	0
525	20230918	112300	42204610	4070	4055	4070	4055	17
526	20230918	112200	42135660	4070	4055	4070	4055	21
527	20230918	112100	42050440	4045	4055	4055	4045	89
528	20230918	112000	41690400	4070	4070	4070	4070	0
529	20230918	111900	41690400	4070	4070	4070	4070	1
530	20230918	111800	41686330	4065	4065	4065	4065	1
531	20230918	111700	41682265	4070	4070	4070	4070	0
532	20230918	111600	41682265	4070	4070	4070	4070	0
533	20230918	111500	41682265	4070	4070	4070	4070	0
534	20230918	111400	41682265	4070	4070	4070	4070	0
535	20230918	111300	41682265	4070	4070	4070	4070	0
536	20230918	111200	41682265	4070	4070	4070	4070	0
537	20230918	111100	41682265	4070	4070	4070	4070	2
538	20230918	111000	41674125	4060	4060	4060	4060	3
539	20230918	110900	41661945	4070	4070	4070	4070	0
540	20230918	110800	41661945	4070	4060	4070	4060	39
541	20230918	110700	41503570	4060	4060	4060	4060	0
542	20230918	110600	41503570	4060	4060	4060	4060	3
543	20230918	110500	41491390	4055	4055	4055	4055	28
544	20230918	110400	41377850	4055	4055	4055	4055	0
545	20230918	110300	41377850	4055	4055	4055	4055	56
546	20230918	110200	41150770	4055	4055	4055	4055	0
547	20230918	110100	41150770	4055	4055	4055	4055	0
548	20230918	110000	41150770	4055	4055	4055	4055	0
549	20230918	105900	41150770	4055	4055	4055	4055	0
550	20230918	105800	41150770	4055	4050	4055	4050	6
551	20230918	105700	41126465	4050	4050	4050	4050	0
552	20230918	105600	41126465	4050	4050	4050	4050	50
553	20230918	105500	40923965	4050	4055	4055	4050	23
554	20230918	105400	40830805	4060	4060	4060	4060	0
555	20230918	105300	40830805	4060	4060	4060	4060	0
556	20230918	105200	40830805	4060	4060	4060	4060	0
557	20230918	105100	40830805	4060	4060	4060	4060	0
558	20230918	105000	40830805	4060	4060	4060	4060	1
559	20230918	104900	40826745	4060	4060	4060	4060	0
560	20230918	104800	40826745	4060	4060	4060	4060	0
561	20230918	104700	40826745	4060	4060	4070	4060	17
562	20230918	104600	40757705	4040	4075	4075	4040	597
563	20230918	104500	38344935	4085	4085	4085	4085	0
564	20230918	104400	38344935	4085	4085	4085	4085	1
565	20230918	104300	38340850	4080	4050	4080	4045	388
566	20230918	104200	36767640	4045	4045	4045	4045	0
567	20230918	104100	36767640	4045	4055	4055	4045	132
568	20230918	104000	36233590	4065	4065	4065	4065	1
569	20230918	103900	36229525	4070	4070	4070	4070	0
570	20230918	103800	36229525	4070	4070	4070	4070	1
571	20230918	103700	36225455	4070	4070	4070	4070	0
572	20230918	103600	36225455	4070	4055	4070	4055	4
573	20230918	103500	36209220	4055	4055	4055	4055	3
574	20230918	103400	36197055	4070	4070	4070	4070	0
575	20230918	103300	36197055	4070	4070	4070	4070	0
576	20230918	103200	36197055	4070	4065	4070	4050	70
577	20230918	103100	35913060	4070	4075	4075	4070	2
578	20230918	103000	35904915	4075	4075	4075	4075	0
579	20230918	102900	35904915	4075	4075	4075	4075	0
580	20230918	102800	35904915	4075	4075	4075	4075	0
581	20230918	102700	35904915	4075	4075	4075	4075	0
582	20230918	102600	35904915	4075	4075	4075	4075	0
583	20230918	102500	35904915	4075	4075	4075	4075	1
584	20230918	102400	35900840	4075	4075	4075	4075	0
585	20230918	102300	35900840	4075	4075	4075	4075	0
586	20230918	102200	35900840	4075	4075	4075	4075	8
587	20230918	102100	35868240	4075	4075	4075	4075	4
588	20230918	102000	35851940	4080	4080	4080	4080	0
589	20230918	101900	35851940	4080	4065	4085	4065	73
590	20230918	101800	35554950	4065	4065	4065	4065	2
591	20230918	101700	35546820	4090	4065	4090	4065	1200
592	20230918	101600	30656280	4065	4060	4065	4060	3
593	20230918	101500	30644090	4065	4065	4065	4065	0
594	20230918	101400	30644090	4065	4060	4065	4060	45
595	20230918	101300	30461380	4065	4065	4065	4065	0
596	20230918	101200	30461380	4065	4065	4065	4065	10
597	20230918	101100	30420730	4065	4060	4065	4060	42
598	20230918	101000	30250155	4065	4060	4065	4060	71
599	20230918	100900	29961790	4060	4060	4060	4060	131
600	20230918	100800	29429930	4065	4055	4065	4055	8
601	20230918	100700	29397460	4055	4055	4055	4055	0
602	20230918	100600	29397460	4055	4055	4055	4055	0
603	20230918	100500	29397460	4055	4060	4060	4055	35
604	20230918	100400	29255425	4065	4065	4065	4065	20
605	20230918	100300	29174125	4065	4060	4065	4060	3
606	20230918	100200	29161940	4065	4060	4065	4060	12
607	20230918	100100	29113215	4060	4060	4060	4060	10
608	20230918	100000	29072615	4060	4060	4060	4060	0
609	20230918	095900	29072615	4060	4060	4060	4060	210
610	20230918	095800	28220015	4060	4060	4060	4060	0
611	20230918	095700	28220015	4060	4060	4060	4060	0
612	20230918	095600	28220015	4060	4060	4060	4060	0
613	20230918	095500	28220015	4060	4060	4060	4060	0
614	20230918	095400	28220015	4060	4060	4060	4060	0
615	20230918	095300	28220015	4060	4060	4060	4060	0
616	20230918	095200	28220015	4060	4060	4060	4060	0
617	20230918	095100	28220015	4060	4060	4060	4060	0
618	20230918	095000	28220015	4060	4060	4060	4060	0
619	20230918	094900	28220015	4060	4055	4060	4055	745
620	20230918	094800	25195330	4060	4050	4060	4050	35
621	20230918	094700	25053560	4060	4050	4060	4050	16
622	20230918	094600	24988750	4045	4045	4045	4045	7
623	20230918	094500	24960435	4050	4045	4050	4045	53
624	20230918	094400	24746045	4045	4040	4045	4040	59
625	20230918	094300	24507680	4030	4030	4030	4030	0
626	20230918	094200	24507680	4030	4030	4030	4030	55
627	20230918	094100	24286030	4030	4030	4030	4030	321
628	20230918	094000	22992400	4030	4030	4030	4030	3
629	20230918	093900	22980310	4030	4035	4035	4030	427
630	20230918	093800	21258560	4040	4040	4040	4040	0
631	20230918	093700	21258560	4040	4040	4040	4040	0
632	20230918	093600	21258560	4040	4045	4045	4040	208
633	20230918	093500	20417740	4045	4045	4045	4045	16
634	20230918	093400	20353020	4045	4045	4045	4045	1
635	20230918	093300	20348975	4045	4045	4045	4045	123
636	20230918	093200	19851440	4045	4045	4045	4045	1
637	20230918	093100	19847395	4045	4045	4045	4045	2
638	20230918	093000	19839305	4035	4035	4035	4035	1
639	20230918	092900	19835270	4040	4040	4040	4040	148
640	20230918	092800	19237350	4045	4045	4045	4045	0
641	20230918	092700	19237350	4045	4045	4045	4045	100
642	20230918	092600	18832850	4045	4035	4045	4030	161
643	20230918	092500	18183470	4035	4050	4050	4035	819
644	20230918	092400	14872525	4050	4050	4050	4050	10
645	20230918	092300	14832025	4060	4060	4060	4060	1
646	20230918	092200	14827965	4050	4050	4050	4050	43
647	20230918	092100	14653815	4050	4050	4050	4050	10
648	20230918	092000	14613315	4050	4050	4050	4050	10
649	20230918	091900	14572815	4050	4060	4060	4050	12
650	20230918	091800	14524195	4060	4050	4060	4050	11
651	20230918	091700	14479635	4060	4060	4060	4050	250
652	20230918	091600	13467115	4050	4050	4050	4050	402
653	20230918	091500	11839015	4055	4055	4055	4055	440
654	20230918	091400	10054815	4060	4060	4060	4060	32
655	20230918	091300	9924895	4055	4065	4065	4055	475
656	20230918	091200	7998100	4065	4065	4065	4065	4
657	20230918	091100	7981840	4065	4075	4075	4065	88
658	20230918	091000	7624070	4075	4080	4105	4075	59
659	20230918	090900	7383345	4110	4110	4110	4110	149
660	20230918	090800	6770955	4115	4105	4120	4085	663
661	20230918	090700	4057420	4110	4115	4120	4110	246
662	20230918	090600	3046200	4115	4115	4115	4110	26
663	20230918	090500	2939330	4110	4110	4110	4110	0
664	20230918	090400	2939330	4110	4110	4145	4110	122
665	20230918	090300	2436380	4120	4120	4120	4120	0
666	20230918	090200	2436380	4120	4085	4120	4085	126
667	20230918	090100	1920245	4090	4090	4090	4090	0
668	20230918	090000	1920245	4090	4100	4100	4070	469