KissMeData/372910/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204600	886410145	5030	5030	5030	5030	2267
3	20230918	204500	886410145	5030	5030	5030	5030	0
4	20230918	204400	886410145	5030	5030	5030	5030	0
5	20230918	204300	886410145	5030	5030	5030	5030	0
6	20230918	204200	886410145	5030	5030	5030	5030	0
7	20230918	204100	886410145	5030	5030	5030	5030	0
8	20230918	204000	886410145	5030	5030	5030	5030	0
9	20230918	203900	886410145	5030	5030	5030	5030	0
10	20230918	203800	886410145	5030	5030	5030	5030	0
11	20230918	203700	886410145	5030	5030	5030	5030	0
12	20230918	203600	886410145	5030	5030	5030	5030	0
13	20230918	203500	886410145	5030	5030	5030	5030	0
14	20230918	203400	886410145	5030	5030	5030	5030	0
15	20230918	203300	886410145	5030	5030	5030	5030	0
16	20230918	203200	886410145	5030	5030	5030	5030	0
17	20230918	203100	886410145	5030	5030	5030	5030	0
18	20230918	203000	886410145	5030	5030	5030	5030	0
19	20230918	202900	886410145	5030	5030	5030	5030	0
20	20230918	202800	886410145	5030	5030	5030	5030	0
21	20230918	202700	886410145	5030	5030	5030	5030	0
22	20230918	202600	886410145	5030	5030	5030	5030	0
23	20230918	202500	886410145	5030	5030	5030	5030	0
24	20230918	202400	886410145	5030	5030	5030	5030	0
25	20230918	202300	886410145	5030	5030	5030	5030	0
26	20230918	202200	886410145	5030	5030	5030	5030	0
27	20230918	202100	886410145	5030	5030	5030	5030	0
28	20230918	202000	886410145	5030	5030	5030	5030	0
29	20230918	201900	886410145	5030	5030	5030	5030	0
30	20230918	201800	886410145	5030	5030	5030	5030	0
31	20230918	201700	886410145	5030	5030	5030	5030	0
32	20230918	201600	886410145	5030	5030	5030	5030	2267
33	20230918	201500	886410145	5030	5030	5030	5030	0
34	20230918	201400	886410145	5030	5030	5030	5030	0
35	20230918	201300	886410145	5030	5030	5030	5030	0
36	20230918	201200	886410145	5030	5030	5030	5030	0
37	20230918	201100	886410145	5030	5030	5030	5030	0
38	20230918	201000	886410145	5030	5030	5030	5030	0
39	20230918	200900	886410145	5030	5030	5030	5030	0
40	20230918	200800	886410145	5030	5030	5030	5030	0
41	20230918	200700	886410145	5030	5030	5030	5030	0
42	20230918	200600	886410145	5030	5030	5030	5030	0
43	20230918	200500	886410145	5030	5030	5030	5030	0
44	20230918	200400	886410145	5030	5030	5030	5030	0
45	20230918	200300	886410145	5030	5030	5030	5030	0
46	20230918	200200	886410145	5030	5030	5030	5030	0
47	20230918	200100	886410145	5030	5030	5030	5030	0
48	20230918	200000	886410145	5030	5030	5030	5030	0
49	20230918	195900	886410145	5030	5030	5030	5030	0
50	20230918	195800	886410145	5030	5030	5030	5030	0
51	20230918	195700	886410145	5030	5030	5030	5030	0
52	20230918	195600	886410145	5030	5030	5030	5030	0
53	20230918	195500	886410145	5030	5030	5030	5030	0
54	20230918	195400	886410145	5030	5030	5030	5030	0
55	20230918	195300	886410145	5030	5030	5030	5030	0
56	20230918	195200	886410145	5030	5030	5030	5030	0
57	20230918	195100	886410145	5030	5030	5030	5030	0
58	20230918	195000	886410145	5030	5030	5030	5030	0
59	20230918	194900	886410145	5030	5030	5030	5030	0
60	20230918	194800	886410145	5030	5030	5030	5030	0
61	20230918	194700	886410145	5030	5030	5030	5030	0
62	20230918	194600	886410145	5030	5030	5030	5030	2267
63	20230918	194500	886410145	5030	5030	5030	5030	0
64	20230918	194400	886410145	5030	5030	5030	5030	0
65	20230918	194300	886410145	5030	5030	5030	5030	0
66	20230918	194200	886410145	5030	5030	5030	5030	0
67	20230918	194100	886410145	5030	5030	5030	5030	0
68	20230918	194000	886410145	5030	5030	5030	5030	0
69	20230918	193900	886410145	5030	5030	5030	5030	0
70	20230918	193800	886410145	5030	5030	5030	5030	0
71	20230918	193700	886410145	5030	5030	5030	5030	0
72	20230918	193600	886410145	5030	5030	5030	5030	0
73	20230918	193500	886410145	5030	5030	5030	5030	0
74	20230918	193400	886410145	5030	5030	5030	5030	0
75	20230918	193300	886410145	5030	5030	5030	5030	0
76	20230918	193200	886410145	5030	5030	5030	5030	0
77	20230918	193100	886410145	5030	5030	5030	5030	0
78	20230918	193000	886410145	5030	5030	5030	5030	0
79	20230918	192900	886410145	5030	5030	5030	5030	0
80	20230918	192800	886410145	5030	5030	5030	5030	0
81	20230918	192700	886410145	5030	5030	5030	5030	0
82	20230918	192600	886410145	5030	5030	5030	5030	0
83	20230918	192500	886410145	5030	5030	5030	5030	0
84	20230918	192400	886410145	5030	5030	5030	5030	0
85	20230918	192300	886410145	5030	5030	5030	5030	0
86	20230918	192200	886410145	5030	5030	5030	5030	0
87	20230918	192100	886410145	5030	5030	5030	5030	0
88	20230918	192000	886410145	5030	5030	5030	5030	0
89	20230918	191900	886410145	5030	5030	5030	5030	0
90	20230918	191800	886410145	5030	5030	5030	5030	0
91	20230918	191700	886410145	5030	5030	5030	5030	0
92	20230918	191600	886410145	5030	5030	5030	5030	2267
93	20230918	191500	886410145	5030	5030	5030	5030	0
94	20230918	191400	886410145	5030	5030	5030	5030	0
95	20230918	191300	886410145	5030	5030	5030	5030	0
96	20230918	191200	886410145	5030	5030	5030	5030	0
97	20230918	191100	886410145	5030	5030	5030	5030	0
98	20230918	191000	886410145	5030	5030	5030	5030	0
99	20230918	190900	886410145	5030	5030	5030	5030	0
100	20230918	190800	886410145	5030	5030	5030	5030	0
101	20230918	190700	886410145	5030	5030	5030	5030	0
102	20230918	190600	886410145	5030	5030	5030	5030	0
103	20230918	190500	886410145	5030	5030	5030	5030	0
104	20230918	190400	886410145	5030	5030	5030	5030	0
105	20230918	190300	886410145	5030	5030	5030	5030	0
106	20230918	190200	886410145	5030	5030	5030	5030	0
107	20230918	190100	886410145	5030	5030	5030	5030	0
108	20230918	190000	886410145	5030	5030	5030	5030	0
109	20230918	185900	886410145	5030	5030	5030	5030	0
110	20230918	185800	886410145	5030	5030	5030	5030	0
111	20230918	185700	886410145	5030	5030	5030	5030	0
112	20230918	185600	886410145	5030	5030	5030	5030	0
113	20230918	185500	886410145	5030	5030	5030	5030	0
114	20230918	185400	886410145	5030	5030	5030	5030	0
115	20230918	185300	886410145	5030	5030	5030	5030	0
116	20230918	185200	886410145	5030	5030	5030	5030	0
117	20230918	185100	886410145	5030	5030	5030	5030	0
118	20230918	185000	886410145	5030	5030	5030	5030	0
119	20230918	184900	886410145	5030	5030	5030	5030	0
120	20230918	184800	886410145	5030	5030	5030	5030	0
121	20230918	184700	886410145	5030	5030	5030	5030	0
122	20230918	184600	886410145	5030	5030	5030	5030	2267
123	20230918	184500	886410145	5030	5030	5030	5030	0
124	20230918	184400	886410145	5030	5030	5030	5030	0
125	20230918	184300	886410145	5030	5030	5030	5030	0
126	20230918	184200	886410145	5030	5030	5030	5030	0
127	20230918	184100	886410145	5030	5030	5030	5030	0
128	20230918	184000	886410145	5030	5030	5030	5030	0
129	20230918	183900	886410145	5030	5030	5030	5030	0
130	20230918	183800	886410145	5030	5030	5030	5030	0
131	20230918	183700	886410145	5030	5030	5030	5030	0
132	20230918	183600	886410145	5030	5030	5030	5030	0
133	20230918	183500	886410145	5030	5030	5030	5030	0
134	20230918	183400	886410145	5030	5030	5030	5030	0
135	20230918	183300	886410145	5030	5030	5030	5030	0
136	20230918	183200	886410145	5030	5030	5030	5030	0
137	20230918	183100	886410145	5030	5030	5030	5030	0
138	20230918	183000	886410145	5030	5030	5030	5030	0
139	20230918	182900	886410145	5030	5030	5030	5030	0
140	20230918	182800	886410145	5030	5030	5030	5030	0
141	20230918	182700	886410145	5030	5030	5030	5030	0
142	20230918	182600	886410145	5030	5030	5030	5030	0
143	20230918	182500	886410145	5030	5030	5030	5030	0
144	20230918	182400	886410145	5030	5030	5030	5030	0
145	20230918	182300	886410145	5030	5030	5030	5030	0
146	20230918	182200	886410145	5030	5030	5030	5030	0
147	20230918	182100	886410145	5030	5030	5030	5030	0
148	20230918	182000	886410145	5030	5030	5030	5030	0
149	20230918	181900	886410145	5030	5030	5030	5030	0
150	20230918	181800	886410145	5030	5030	5030	5030	0
151	20230918	181700	886410145	5030	5030	5030	5030	0
152	20230918	181600	886410145	5030	5030	5030	5030	2267
153	20230918	181500	886410145	5030	5030	5030	5030	0
154	20230918	181400	886410145	5030	5030	5030	5030	0
155	20230918	181300	886410145	5030	5030	5030	5030	0
156	20230918	181200	886410145	5030	5030	5030	5030	0
157	20230918	181100	886410145	5030	5030	5030	5030	0
158	20230918	181000	886410145	5030	5030	5030	5030	0
159	20230918	180900	886410145	5030	5030	5030	5030	0
160	20230918	180800	886410145	5030	5030	5030	5030	0
161	20230918	180700	886410145	5030	5030	5030	5030	0
162	20230918	180600	886410145	5030	5030	5030	5030	0
163	20230918	180500	886410145	5030	5030	5030	5030	0
164	20230918	180400	886410145	5030	5030	5030	5030	0
165	20230918	180300	886410145	5030	5030	5030	5030	0
166	20230918	180200	886410145	5030	5030	5030	5030	0
167	20230918	180100	886410145	5030	5030	5030	5030	0
168	20230918	180000	886410145	5030	5030	5030	5030	0
169	20230918	175900	886410145	5030	5030	5030	5030	0
170	20230918	175800	886410145	5030	5030	5030	5030	0
171	20230918	175700	886410145	5030	5030	5030	5030	0
172	20230918	175600	886410145	5030	5030	5030	5030	0
173	20230918	175500	886410145	5030	5030	5030	5030	0
174	20230918	175400	886410145	5030	5030	5030	5030	0
175	20230918	175300	886410145	5030	5030	5030	5030	0
176	20230918	175200	886410145	5030	5030	5030	5030	0
177	20230918	175100	886410145	5030	5030	5030	5030	0
178	20230918	175000	886410145	5030	5030	5030	5030	0
179	20230918	174900	886410145	5030	5030	5030	5030	0
180	20230918	174800	886410145	5030	5030	5030	5030	0
181	20230918	174700	886410145	5030	5030	5030	5030	0
182	20230918	174600	886410145	5030	5030	5030	5030	2267
183	20230918	174500	886410145	5030	5030	5030	5030	0
184	20230918	174400	886410145	5030	5030	5030	5030	0
185	20230918	174300	886410145	5030	5030	5030	5030	0
186	20230918	174200	886410145	5030	5030	5030	5030	0
187	20230918	174100	886410145	5030	5030	5030	5030	0
188	20230918	174000	886410145	5030	5030	5030	5030	0
189	20230918	173900	886410145	5030	5030	5030	5030	0
190	20230918	173800	886410145	5030	5030	5030	5030	0
191	20230918	173700	886410145	5030	5030	5030	5030	0
192	20230918	173600	886410145	5030	5030	5030	5030	0
193	20230918	173500	886410145	5030	5030	5030	5030	0
194	20230918	173400	886410145	5030	5030	5030	5030	0
195	20230918	173300	886410145	5030	5030	5030	5030	0
196	20230918	173200	886410145	5030	5030	5030	5030	0
197	20230918	173100	886410145	5030	5030	5030	5030	0
198	20230918	173000	886410145	5030	5030	5030	5030	0
199	20230918	172900	886410145	5030	5030	5030	5030	0
200	20230918	172800	886410145	5030	5030	5030	5030	0
201	20230918	172700	886410145	5030	5030	5030	5030	0
202	20230918	172600	886410145	5030	5030	5030	5030	0
203	20230918	172500	886410145	5030	5030	5030	5030	0
204	20230918	172400	886410145	5030	5030	5030	5030	0
205	20230918	172300	886410145	5030	5030	5030	5030	0
206	20230918	172200	886410145	5030	5030	5030	5030	0
207	20230918	172100	886410145	5030	5030	5030	5030	0
208	20230918	172000	886410145	5030	5030	5030	5030	0
209	20230918	171900	886410145	5030	5030	5030	5030	0
210	20230918	171800	886410145	5030	5030	5030	5030	0
211	20230918	171700	886410145	5030	5030	5030	5030	0
212	20230918	171600	886410145	5030	5030	5030	5030	2267
213	20230918	171500	886410145	5030	5030	5030	5030	0
214	20230918	171400	886410145	5030	5030	5030	5030	0
215	20230918	171300	886410145	5030	5030	5030	5030	0
216	20230918	171200	886410145	5030	5030	5030	5030	0
217	20230918	171100	886410145	5030	5030	5030	5030	0
218	20230918	171000	886410145	5030	5030	5030	5030	0
219	20230918	170900	886410145	5030	5030	5030	5030	0
220	20230918	170800	886410145	5030	5030	5030	5030	0
221	20230918	170700	886410145	5030	5030	5030	5030	0
222	20230918	170600	886410145	5030	5030	5030	5030	0
223	20230918	170500	886410145	5030	5030	5030	5030	0
224	20230918	170400	886410145	5030	5030	5030	5030	0
225	20230918	170300	886410145	5030	5030	5030	5030	0
226	20230918	170200	886410145	5030	5030	5030	5030	0
227	20230918	170100	886410145	5030	5030	5030	5030	0
228	20230918	170000	886410145	5030	5030	5030	5030	0
229	20230918	165900	886410145	5030	5030	5030	5030	0
230	20230918	165800	886410145	5030	5030	5030	5030	0
231	20230918	165700	886410145	5030	5030	5030	5030	0
232	20230918	165600	886410145	5030	5030	5030	5030	0
233	20230918	165500	886410145	5030	5030	5030	5030	0
234	20230918	165400	886410145	5030	5030	5030	5030	0
235	20230918	165300	886410145	5030	5030	5030	5030	0
236	20230918	165200	886410145	5030	5030	5030	5030	0
237	20230918	165100	886410145	5030	5030	5030	5030	0
238	20230918	165000	886410145	5030	5030	5030	5030	0
239	20230918	164900	886410145	5030	5030	5030	5030	0
240	20230918	164800	886410145	5030	5030	5030	5030	0
241	20230918	164700	886410145	5030	5030	5030	5030	0
242	20230918	164600	886410145	5030	5030	5030	5030	2267
243	20230918	164500	886410145	5030	5030	5030	5030	0
244	20230918	164400	886410145	5030	5030	5030	5030	0
245	20230918	164300	886410145	5030	5030	5030	5030	0
246	20230918	164200	886410145	5030	5030	5030	5030	0
247	20230918	164100	886410145	5030	5030	5030	5030	0
248	20230918	164000	886410145	5030	5030	5030	5030	0
249	20230918	163900	886410145	5030	5030	5030	5030	0
250	20230918	163800	886410145	5030	5030	5030	5030	0
251	20230918	163700	886410145	5030	5030	5030	5030	0
252	20230918	163600	886410145	5030	5030	5030	5030	0
253	20230918	163500	886410145	5030	5030	5030	5030	0
254	20230918	163400	886410145	5030	5030	5030	5030	0
255	20230918	163300	886410145	5030	5030	5030	5030	0
256	20230918	163200	886410145	5030	5030	5030	5030	0
257	20230918	163100	886410145	5030	5030	5030	5030	0
258	20230918	163000	886410145	5030	5030	5030	5030	0
259	20230918	162900	886410145	5030	5030	5030	5030	0
260	20230918	162800	886410145	5030	5030	5030	5030	0
261	20230918	162700	886410145	5030	5030	5030	5030	0
262	20230918	162600	886410145	5030	5030	5030	5030	0
263	20230918	162500	886410145	5030	5030	5030	5030	0
264	20230918	162400	886410145	5030	5030	5030	5030	0
265	20230918	162300	886410145	5030	5030	5030	5030	0
266	20230918	162200	886410145	5030	5030	5030	5030	0
267	20230918	162100	886410145	5030	5030	5030	5030	0
268	20230918	162000	886410145	5030	5030	5030	5030	0
269	20230918	161900	886410145	5030	5030	5030	5030	0
270	20230918	161800	886410145	5030	5030	5030	5030	0
271	20230918	161700	886410145	5030	5030	5030	5030	0
272	20230918	161600	886410145	5030	5030	5030	5030	2267
273	20230918	161500	886410145	5030	5030	5030	5030	0
274	20230918	161400	886410145	5030	5030	5030	5030	0
275	20230918	161300	886410145	5030	5030	5030	5030	0
276	20230918	161200	886410145	5030	5030	5030	5030	0
277	20230918	161100	886410145	5030	5030	5030	5030	0
278	20230918	161000	886410145	5030	5030	5030	5030	0
279	20230918	160900	886410145	5030	5030	5030	5030	0
280	20230918	160800	886410145	5030	5030	5030	5030	0
281	20230918	160700	886410145	5030	5030	5030	5030	0
282	20230918	160600	886410145	5030	5030	5030	5030	0
283	20230918	160500	886410145	5030	5030	5030	5030	0
284	20230918	160400	886410145	5030	5030	5030	5030	0
285	20230918	160300	886410145	5030	5030	5030	5030	0
286	20230918	160200	886410145	5030	5030	5030	5030	0
287	20230918	160100	886410145	5030	5030	5030	5030	0
288	20230918	160000	886410145	5030	5030	5030	5030	0
289	20230918	155900	886410145	5030	5030	5030	5030	0
290	20230918	155800	886410145	5030	5030	5030	5030	0
291	20230918	155700	886410145	5030	5030	5030	5030	0
292	20230918	155600	886410145	5030	5030	5030	5030	0
293	20230918	155500	886410145	5030	5030	5030	5030	0
294	20230918	155400	886410145	5030	5030	5030	5030	0
295	20230918	155300	886410145	5030	5030	5030	5030	0
296	20230918	155200	886410145	5030	5030	5030	5030	0
297	20230918	155100	886410145	5030	5030	5030	5030	0
298	20230918	155000	886410145	5030	5030	5030	5030	0
299	20230918	154900	886410145	5030	5030	5030	5030	0
300	20230918	154800	886410145	5030	5030	5030	5030	0
301	20230918	154700	886410145	5030	5030	5030	5030	0
302	20230918	154600	886410145	5030	5030	5030	5030	2267
303	20230918	154500	886410145	5030	5030	5030	5030	0
304	20230918	154400	886410145	5030	5030	5030	5030	0
305	20230918	154300	886410145	5030	5030	5030	5030	0
306	20230918	154200	886410145	5030	5030	5030	5030	0
307	20230918	154100	886410145	5030	5030	5030	5030	0
308	20230918	154000	886410145	5030	5030	5030	5030	0
309	20230918	153900	886410145	5030	5030	5030	5030	0
310	20230918	153800	886410145	5030	5030	5030	5030	0
311	20230918	153700	886410145	5030	5030	5030	5030	0
312	20230918	153600	886410145	5030	5030	5030	5030	0
313	20230918	153500	886410145	5030	5030	5030	5030	0
314	20230918	153400	886410145	5030	5030	5030	5030	0
315	20230918	153300	886410145	5030	5030	5030	5030	0
316	20230918	153200	886410145	5030	5030	5030	5030	0
317	20230918	153100	886410145	5030	5030	5030	5030	0
318	20230918	153000	886410145	5030	5030	5030	5030	2267
319	20230918	152900	875007135	5040	5040	5040	5040	0
320	20230918	152800	875007135	5040	5040	5040	5040	0
321	20230918	152700	875007135	5040	5040	5040	5040	0
322	20230918	152600	875007135	5040	5040	5040	5040	0
323	20230918	152500	875007135	5040	5040	5040	5040	0
324	20230918	152400	875007135	5040	5040	5040	5040	0
325	20230918	152300	875007135	5040	5040	5040	5040	0
326	20230918	152200	875007135	5040	5040	5040	5040	0
327	20230918	152100	875007135	5040	5040	5040	5040	0
328	20230918	152000	875007135	5040	5040	5040	5040	0
329	20230918	151900	875007135	5040	5040	5040	5040	0
330	20230918	151800	875007135	5040	5050	5050	5040	190
331	20230918	151700	874048905	5040	5060	5060	5040	152
332	20230918	151600	873281235	5070	5070	5070	5070	0
333	20230918	151500	873281235	5070	5070	5070	5070	0
334	20230918	151400	873281235	5070	5070	5070	5070	0
335	20230918	151300	873281235	5070	5040	5070	5040	343
336	20230918	151200	871542255	5040	5040	5040	5040	23
337	20230918	151100	871426335	5040	5040	5040	5040	150
338	20230918	151000	870670335	5040	5040	5040	5040	0
339	20230918	150900	870670335	5040	5040	5040	5040	500
340	20230918	150800	868150335	5030	5040	5040	5030	338
341	20230918	150700	866450185	5070	5070	5070	5070	0
342	20230918	150600	866450185	5070	5070	5070	5070	1
343	20230918	150500	866445115	5040	5040	5040	5040	0
344	20230918	150400	866445115	5040	5040	5040	5040	1
345	20230918	150300	866440075	5030	5050	5050	5030	2223
346	20230918	150200	855229265	5050	5050	5050	5050	147
347	20230918	150100	854486915	5050	5050	5050	5050	210
348	20230918	150000	853426415	5050	5050	5050	5050	1
349	20230918	145900	853421365	5050	5050	5050	5050	0
350	20230918	145800	853421365	5050	5050	5050	5050	310
351	20230918	145700	851855865	5070	5070	5070	5070	1
352	20230918	145600	851850795	5070	5070	5070	5070	154
353	20230918	145500	851070015	5040	5040	5040	5040	0
354	20230918	145400	851070015	5040	5040	5040	5040	0
355	20230918	145300	851070015	5040	5040	5040	5040	0
356	20230918	145200	851070015	5040	5040	5040	5040	0
357	20230918	145100	851070015	5040	5040	5040	5040	0
358	20230918	145000	851070015	5040	5040	5040	5040	0
359	20230918	144900	851070015	5040	5040	5040	5040	0
360	20230918	144800	851070015	5040	5060	5060	5040	230
361	20230918	144700	849908715	5060	5060	5060	5060	9
362	20230918	144600	849863175	5060	5060	5060	5060	20
363	20230918	144500	849761975	5070	5070	5070	5070	0
364	20230918	144400	849761975	5070	5070	5070	5070	0
365	20230918	144300	849761975	5070	5070	5070	5070	341
366	20230918	144200	848033105	5070	5070	5070	5070	97
367	20230918	144100	847541315	5040	5070	5070	5030	2110
368	20230918	144000	836909615	5070	5070	5070	5070	121
369	20230918	143900	836296145	5070	5070	5070	5070	0
370	20230918	143800	836296145	5070	5080	5080	5070	218
371	20230918	143700	835189145	5100	5100	5110	5100	586
372	20230918	143600	832195935	5100	5080	5100	5080	216
373	20230918	143500	831097175	5060	5060	5060	5060	1
374	20230918	143400	831092115	5040	5040	5040	5040	0
375	20230918	143300	831092115	5040	5050	5050	5040	414
376	20230918	143200	829004555	5040	5050	5050	5040	50
377	20230918	143100	828752485	5050	5080	5080	5050	149
378	20230918	143000	827999255	5080	5090	5090	5080	17
379	20230918	142900	827912755	5050	5050	5050	5050	1
380	20230918	142800	827907705	5100	5030	5100	5030	1458
381	20230918	142700	820498715	5030	5070	5080	5030	2796
382	20230918	142600	806402645	5070	5070	5070	5070	1
383	20230918	142500	806397575	5070	5070	5070	5070	1
384	20230918	142400	806392505	5040	5050	5050	5040	1000
385	20230918	142300	801350435	5050	5050	5050	5050	0
386	20230918	142200	801350435	5050	5050	5050	5050	0
387	20230918	142100	801350435	5050	5050	5050	5050	201
388	20230918	142000	800335385	5050	5060	5060	5050	6
389	20230918	141900	800305035	5060	5060	5060	5060	0
390	20230918	141800	800305035	5060	5060	5060	5060	0
391	20230918	141700	800305035	5060	5060	5060	5060	0
392	20230918	141600	800305035	5060	5060	5060	5060	12
393	20230918	141500	800244315	5060	5060	5060	5060	65
394	20230918	141400	799915415	5060	5060	5060	5060	18
395	20230918	141300	799824335	5070	5070	5070	5070	0
396	20230918	141200	799824335	5070	5070	5070	5070	21
397	20230918	141100	799717865	5050	5050	5050	5050	0
398	20230918	141000	799717865	5050	5050	5050	5050	0
399	20230918	140900	799717865	5050	5070	5070	5050	440
400	20230918	140800	797494965	5050	5050	5050	5050	10
401	20230918	140700	797444465	5070	5070	5070	5070	5
402	20230918	140600	797419115	5080	5080	5080	5080	0
403	20230918	140500	797419115	5080	5080	5080	5080	0
404	20230918	140400	797419115	5080	5080	5080	5080	0
405	20230918	140300	797419115	5080	5080	5080	5080	10
406	20230918	140200	797368315	5080	5060	5080	5060	283
407	20230918	140100	795936305	5060	5050	5060	5050	1302
408	20230918	140000	789350205	5040	5040	5040	5040	3339
409	20230918	135900	772521645	5050	5050	5050	5050	1
410	20230918	135800	772516595	5020	5030	5030	5020	694
411	20230918	135700	769030515	5030	5030	5030	5030	0
412	20230918	135600	769030515	5030	5030	5030	5030	0
413	20230918	135500	769030515	5030	5030	5030	5030	200
414	20230918	135400	768024515	5020	5020	5020	5020	0
415	20230918	135300	768024515	5020	5110	5110	5020	17102
416	20230918	135200	682007835	5080	5080	5080	5080	3
417	20230918	135100	681992595	5110	5080	5110	5080	71
418	20230918	135000	681630685	5110	5110	5110	5110	0
419	20230918	134900	681630685	5110	5110	5110	5110	0
420	20230918	134800	681630685	5110	5110	5110	5110	0
421	20230918	134700	681630685	5110	5110	5110	5110	3
422	20230918	134600	681615355	5110	5110	5110	5110	0
423	20230918	134500	681615355	5110	5080	5110	5080	43
424	20230918	134400	681396835	5080	5080	5080	5080	0
425	20230918	134300	681396835	5080	5100	5100	5080	305
426	20230918	134200	679846255	5100	5120	5120	5100	571
427	20230918	134100	676927105	5130	5110	5130	5080	1894
428	20230918	134000	667247085	5120	5120	5120	5110	2209
429	20230918	133900	655938595	5120	5140	5140	5120	2087
430	20230918	133800	645228155	5140	5160	5160	5120	1716
431	20230918	133700	636384915	5120	5070	5180	5070	13773
432	20230918	133600	565575015	5060	5060	5060	5060	99
433	20230918	133500	565074075	5050	5070	5080	5050	386
434	20230918	133400	563121325	5070	5000	5070	5000	2560
435	20230918	133300	550192515	5000	5010	5010	5000	120
436	20230918	133200	549592115	5030	5030	5030	5030	0
437	20230918	133100	549592115	5030	5030	5030	5030	0
438	20230918	133000	549592115	5030	5030	5030	5030	38
439	20230918	132900	549400975	5050	5020	5050	5020	235
440	20230918	132800	548219295	5010	5000	5010	5000	156
441	20230918	132700	547437745	5000	5000	5000	5000	12
442	20230918	132600	547377745	5000	5000	5000	5000	207
443	20230918	132500	546342745	5000	5000	5000	5000	0
444	20230918	132400	546342745	5000	5000	5000	5000	0
445	20230918	132300	546342745	5000	5000	5000	5000	16
446	20230918	132200	546262745	5000	5000	5000	5000	0
447	20230918	132100	546262745	5000	5000	5000	5000	0
448	20230918	132000	546262745	5000	5000	5000	5000	0
449	20230918	131900	546262745	5000	5000	5000	5000	100
450	20230918	131800	545762745	5000	5000	5000	5000	5
451	20230918	131700	545737745	5000	5010	5010	5000	679
452	20230918	131600	542339305	5020	5020	5020	5020	0
453	20230918	131500	542339305	5020	5020	5020	5020	0
454	20230918	131400	542339305	5020	5020	5020	5020	35
455	20230918	131300	542163605	5020	5020	5020	5020	90
456	20230918	131200	541711805	5020	5020	5020	5020	0
457	20230918	131100	541711805	5020	5020	5020	5020	0
458	20230918	131000	541711805	5020	5020	5020	5020	0
459	20230918	130900	541711805	5020	5020	5020	5020	24
460	20230918	130800	541591325	5040	5040	5040	5040	0
461	20230918	130700	541591325	5040	5040	5040	5040	0
462	20230918	130600	541591325	5040	5040	5040	5040	0
463	20230918	130500	541591325	5040	5040	5040	5040	0
464	20230918	130400	541591325	5040	5040	5040	5040	0
465	20230918	130300	541591325	5040	5040	5040	5040	0
466	20230918	130200	541591325	5040	5040	5040	5040	0
467	20230918	130100	541591325	5040	5040	5040	5040	0
468	20230918	130000	541591325	5040	5040	5040	5040	0
469	20230918	125900	541591325	5040	5030	5040	5030	6
470	20230918	125800	541561125	5010	5010	5010	5010	105
471	20230918	125700	541035075	5010	5010	5010	5010	1
472	20230918	125600	541030065	5000	5000	5000	5000	0
473	20230918	125500	541030065	5000	5000	5000	5000	0
474	20230918	125400	541030065	5000	5010	5010	5000	570
475	20230918	125300	538178135	5020	5020	5020	5020	4
476	20230918	125200	538158055	5010	5010	5010	5010	3
477	20230918	125100	538143025	5010	5010	5010	5010	0
478	20230918	125000	538143025	5010	5010	5010	5010	400
479	20230918	124900	536139025	5040	5010	5040	5010	9
480	20230918	124800	536093765	5010	5010	5010	5010	0
481	20230918	124700	536093765	5010	5010	5010	5010	0
482	20230918	124600	536093765	5010	5010	5010	5010	0
483	20230918	124500	536093765	5010	5010	5010	5010	107
484	20230918	124400	535557695	5010	5010	5010	5010	0
485	20230918	124300	535557695	5010	5010	5010	5010	181
486	20230918	124200	534650885	5030	5030	5030	5030	188
487	20230918	124100	533705245	5030	5030	5030	5030	0
488	20230918	124000	533705245	5030	5010	5030	5010	3
489	20230918	123900	533690195	5030	5030	5030	5030	0
490	20230918	123800	533690195	5030	5030	5030	5030	0
491	20230918	123700	533690195	5030	5030	5030	5030	4
492	20230918	123600	533670075	5030	5030	5030	5010	168
493	20230918	123500	532827715	5030	5020	5030	5020	274
494	20230918	123400	531452095	5020	5020	5020	5020	0
495	20230918	123300	531452095	5020	5020	5020	5020	0
496	20230918	123200	531452095	5020	5020	5020	5020	15
497	20230918	123100	531376795	5010	5010	5010	5010	172
498	20230918	123000	530515075	5010	5020	5020	5010	21
499	20230918	122900	530409855	5000	5000	5000	5000	390
500	20230918	122800	528459855	5000	5010	5010	5000	578
501	20230918	122700	525564855	5020	5020	5020	5020	14
502	20230918	122600	525494575	5020	5020	5020	5020	46
503	20230918	122500	525263655	5020	5020	5020	5020	149
504	20230918	122400	524515675	5020	5010	5020	5000	1870
505	20230918	122300	515155835	5020	5030	5030	5020	373
506	20230918	122200	513281775	5030	5030	5030	5030	11
507	20230918	122100	513226445	5030	5030	5030	5030	29
508	20230918	122000	513080575	5030	5030	5030	5030	50
509	20230918	121900	512829075	5030	5020	5030	5020	152
510	20230918	121800	512065035	5020	5020	5020	5020	342
511	20230918	121700	510348195	5030	5040	5040	5010	1096
512	20230918	121600	504843585	5040	5040	5040	5040	341
513	20230918	121500	503124945	5040	5040	5040	5040	141
514	20230918	121400	502414305	5030	5030	5030	5030	50
515	20230918	121300	502162805	5030	5030	5030	5030	179
516	20230918	121200	501262435	5030	5050	5050	5030	2056
517	20230918	121100	490902215	5050	5050	5050	5050	1562
518	20230918	121000	483014115	5060	5060	5060	5060	155
519	20230918	120900	482229815	5050	5060	5060	5050	1066
520	20230918	120800	476846445	5060	5060	5060	5060	0
521	20230918	120700	476846445	5060	5050	5060	5040	984
522	20230918	120600	471882765	5060	5070	5070	5050	1765
523	20230918	120500	462957945	5070	5050	5070	5050	171
524	20230918	120400	462093795	5050	5070	5070	5050	4663
525	20230918	120300	438526965	5070	5070	5090	5070	2733
526	20230918	120200	424648305	5070	5120	5140	5070	6549
527	20230918	120100	391353595	5120	5150	5200	5120	10296
528	20230918	120000	338220795	5110	5090	5160	5080	6722
529	20230918	115900	303806415	5090	5160	5220	5080	7618
530	20230918	115800	264553555	5150	5100	5240	5060	12811
531	20230918	115700	198595395	5100	5130	5180	5060	9198
532	20230918	115600	151611035	5130	5000	5260	5000	21623
533	20230918	115500	40476175	5000	5000	5000	5000	2
534	20230918	115400	40466175	5000	5000	5000	5000	14
535	20230918	115300	40396175	5000	5000	5000	5000	0
536	20230918	115200	40396175	5000	4990	5000	4990	25
537	20230918	115100	40271275	5000	5000	5000	5000	0
538	20230918	115000	40271275	5000	4980	5000	4980	23
539	20230918	114900	40156455	5000	5000	5000	5000	15
540	20230918	114800	40081455	5000	5000	5000	5000	0
541	20230918	114700	40081455	5000	5000	5000	5000	15
542	20230918	114600	40006455	5000	5000	5000	5000	0
543	20230918	114500	40006455	5000	5000	5000	5000	14
544	20230918	114400	39936455	5000	5000	5000	5000	0
545	20230918	114300	39936455	5000	5000	5000	5000	15
546	20230918	114200	39861455	5000	5000	5000	5000	0
547	20230918	114100	39861455	5000	5000	5000	5000	14
548	20230918	114000	39791455	5000	5000	5000	5000	15
549	20230918	113900	39716455	5000	5000	5000	5000	0
550	20230918	113800	39716455	5000	5000	5000	5000	14
551	20230918	113700	39646455	5000	5000	5000	5000	0
552	20230918	113600	39646455	5000	5000	5000	5000	15
553	20230918	113500	39571455	5000	5000	5000	5000	0
554	20230918	113400	39571455	5000	5000	5000	5000	14
555	20230918	113300	39501455	5000	5000	5000	5000	0
556	20230918	113200	39501455	5000	5000	5000	5000	15
557	20230918	113100	39426455	5000	5000	5000	5000	0
558	20230918	113000	39426455	5000	4980	5000	4975	146
559	20230918	112900	38699480	5010	5010	5010	5010	14
560	20230918	112800	38629340	5010	5010	5010	5010	1
561	20230918	112700	38624330	5010	5010	5010	5010	20
562	20230918	112600	38524130	5010	4975	5010	4975	30
563	20230918	112500	38374745	4975	5000	5000	4975	113
564	20230918	112400	37812205	5000	5000	5000	5000	0
565	20230918	112300	37812205	5000	5000	5000	5000	16
566	20230918	112200	37732205	5000	5000	5000	5000	0
567	20230918	112100	37732205	5000	5000	5000	5000	14
568	20230918	112000	37662205	5000	5000	5000	5000	15
569	20230918	111900	37587205	5000	5000	5000	5000	0
570	20230918	111800	37587205	5000	4980	5000	4975	116
571	20230918	111700	37009735	5000	5000	5000	5000	0
572	20230918	111600	37009735	5000	4975	5000	4975	111
573	20230918	111500	36457135	4980	4980	4980	4980	10
574	20230918	111400	36407335	4985	5000	5000	4985	16
575	20230918	111300	36327350	5000	5000	5000	5000	0
576	20230918	111200	36327350	5000	4985	5000	4985	15
577	20230918	111100	36252365	5010	5010	5010	5010	0
578	20230918	111000	36252365	5010	5000	5010	5000	25
579	20230918	110900	36127215	5000	5000	5000	5000	14
580	20230918	110800	36057215	5000	5000	5000	5000	0
581	20230918	110700	36057215	5000	5000	5000	5000	15
582	20230918	110600	35982215	5000	5000	5000	5000	0
583	20230918	110500	35982215	5000	5000	5000	5000	14
584	20230918	110400	35912215	5000	5000	5000	5000	0
585	20230918	110300	35912215	5000	5000	5000	5000	15
586	20230918	110200	35837215	5000	5000	5000	5000	0
587	20230918	110100	35837215	5000	5000	5000	5000	14
588	20230918	110000	35767215	5000	5000	5000	5000	15
589	20230918	105900	35692215	5000	5000	5000	5000	0
590	20230918	105800	35692215	5000	5000	5000	5000	15
591	20230918	105700	35617215	5000	5000	5000	5000	0
592	20230918	105600	35617215	5000	5000	5000	5000	14
593	20230918	105500	35547215	4995	4995	4995	4995	0
594	20230918	105400	35547215	4995	4980	4995	4975	569
595	20230918	105300	32716135	4995	4995	4995	4995	0
596	20230918	105200	32716135	4995	4995	4995	4995	16
597	20230918	105100	32636215	4995	4995	4995	4995	14
598	20230918	105000	32566285	5000	5000	5000	5000	15
599	20230918	104900	32491285	5000	5000	5000	5000	14
600	20230918	104800	32421285	5000	5000	5000	5000	0
601	20230918	104700	32421285	5000	5000	5000	5000	15
602	20230918	104600	32346285	5000	5000	5000	5000	0
603	20230918	104500	32346285	5000	5000	5000	5000	14
604	20230918	104400	32276285	5000	5000	5000	5000	0
605	20230918	104300	32276285	5000	5000	5000	5000	15
606	20230918	104200	32201285	5000	5000	5000	5000	0
607	20230918	104100	32201285	5000	5000	5000	5000	15
608	20230918	104000	32126285	4995	4995	4995	4995	14
609	20230918	103900	32056355	4995	4995	4995	4995	0
610	20230918	103800	32056355	4995	4980	4995	4980	104
611	20230918	103700	31537865	4975	4985	4985	4975	1020
612	20230918	103600	26462670	4985	4985	4985	4985	14
613	20230918	103500	26392880	4980	4985	4985	4980	2
614	20230918	103400	26382915	4985	4985	4985	4985	15
615	20230918	103300	26308140	4980	4980	4980	4980	107
616	20230918	103200	25775280	4990	4990	4990	4990	14
617	20230918	103100	25705420	4990	4990	4990	4990	0
618	20230918	103000	25705420	4990	4990	4990	4990	16
619	20230918	102900	25625580	4995	4980	4995	4980	17
620	20230918	102800	25540695	4995	4995	4995	4995	0
621	20230918	102700	25540695	4995	4995	4995	4995	14
622	20230918	102600	25470765	4995	4995	4995	4995	0
623	20230918	102500	25470765	4995	4995	4995	4995	15
624	20230918	102400	25395840	4995	4995	4995	4995	0
625	20230918	102300	25395840	4995	4980	4995	4980	15
626	20230918	102200	25320930	4995	4995	4995	4995	0
627	20230918	102100	25320930	4995	4995	4995	4995	15
628	20230918	102000	25246005	4995	4995	4995	4995	14
629	20230918	101900	25176075	4995	4995	4995	4995	0
630	20230918	101800	25176075	4995	4995	4995	4995	15
631	20230918	101700	25101150	4995	4995	4995	4995	0
632	20230918	101600	25101150	4995	4995	4995	4995	14
633	20230918	101500	25031220	4995	4995	4995	4995	0
634	20230918	101400	25031220	4995	4995	4995	4995	15
635	20230918	101300	24956295	4995	4995	4995	4995	0
636	20230918	101200	24956295	4995	4990	4995	4990	171
637	20230918	101100	24102930	4990	4990	4990	4990	14
638	20230918	101000	24033070	4975	4975	4975	4975	0
639	20230918	100900	24033070	4975	4990	4990	4975	16
640	20230918	100800	23953245	4975	4975	4975	4975	0
641	20230918	100700	23953245	4975	4990	4990	4975	15
642	20230918	100600	23878410	4970	4970	4970	4970	1
643	20230918	100500	23873440	4975	4990	4990	4975	16
644	20230918	100400	23793615	4975	4975	4975	4975	1
645	20230918	100300	23788640	4990	4975	4990	4975	15
646	20230918	100200	23713805	4990	4975	4990	4975	16
647	20230918	100100	23633980	4990	4990	4990	4990	15
648	20230918	100000	23559130	4990	4990	4990	4990	14
649	20230918	095900	23489270	4990	4990	4990	4990	0
650	20230918	095800	23489270	4990	4990	4990	4990	15
651	20230918	095700	23414420	4985	4985	4985	4985	11
652	20230918	095600	23359585	4985	4985	4985	4985	15
653	20230918	095500	23284810	4985	4985	4985	4985	0
654	20230918	095400	23284810	4985	4985	4985	4985	14
655	20230918	095300	23215020	4985	4985	4985	4985	0
656	20230918	095200	23215020	4985	4985	4985	4985	15
657	20230918	095100	23140245	4985	4980	4985	4980	16
658	20230918	095000	23060555	4985	4985	4985	4985	0
659	20230918	094900	23060555	4985	4985	4985	4985	15
660	20230918	094800	22985780	4985	4985	4985	4985	20
661	20230918	094700	22886080	4985	4980	4985	4980	44
662	20230918	094600	22666890	4980	4980	4980	4980	190
663	20230918	094500	21720690	4980	4990	4990	4980	519
664	20230918	094400	19135865	4990	4990	4990	4990	0
665	20230918	094300	19135865	4990	4990	4990	4990	1
666	20230918	094200	19130875	4995	4995	4995	4995	0
667	20230918	094100	19130875	4995	4995	4995	4995	15
668	20230918	094000	19055950	4990	4990	4990	4990	15
669	20230918	093900	18981100	4995	4995	4995	4995	0
670	20230918	093800	18981100	4995	4995	4995	4995	14
671	20230918	093700	18911170	4995	4995	4995	4995	1
672	20230918	093600	18906175	4995	4995	4995	4995	15
673	20230918	093500	18831250	4965	4990	4995	4965	26
674	20230918	093400	18701680	4965	4990	4990	4965	238
675	20230918	093300	17519660	4990	4995	4995	4990	19
676	20230918	093200	17424760	4995	4995	4995	4995	15
677	20230918	093100	17349835	4995	4995	4995	4995	14
678	20230918	093000	17279905	4995	4995	4995	4995	0
679	20230918	092900	17279905	4995	4995	4995	4995	15
680	20230918	092800	17204980	4995	4995	4995	4995	1
681	20230918	092700	17199985	4990	4990	4990	4990	15
682	20230918	092600	17125135	4990	4990	4990	4990	0
683	20230918	092500	17125135	4990	4990	4990	4990	15
684	20230918	092400	17050285	4990	4990	4990	4990	1
685	20230918	092300	17045295	4990	4990	4990	4990	15
686	20230918	092200	16970445	4990	4990	4990	4990	0
687	20230918	092100	16970445	4990	4990	4990	4990	14
688	20230918	092000	16900585	4990	4990	4990	4990	15
689	20230918	091900	16825735	4990	4990	4990	4990	0
690	20230918	091800	16825735	4990	4965	4990	4965	37
691	20230918	091700	16641680	4975	4975	4975	4975	0
692	20230918	091600	16641680	4975	4975	4975	4975	15
693	20230918	091500	16567055	4960	4980	4980	4960	1741
694	20230918	091400	7912760	4990	4990	4990	4990	14
695	20230918	091300	7842900	4995	4990	4995	4990	22
696	20230918	091200	7733015	4995	4995	4995	4995	15
697	20230918	091100	7658090	4995	4995	4995	4995	14
698	20230918	091000	7588160	5000	5000	5000	5000	0
699	20230918	090900	7588160	5000	4990	5000	4990	46
700	20230918	090800	7358410	4990	4990	4990	4990	4
701	20230918	090700	7338450	4990	4995	4995	4980	190
702	20230918	090600	6390820	4995	4995	5000	4995	123
703	20230918	090500	5776430	5010	5010	5010	5010	14
704	20230918	090400	5706290	5000	5000	5000	5000	0
705	20230918	090300	5706290	5000	5000	5000	5000	15
706	20230918	090200	5631290	5010	5010	5010	5010	18
707	20230918	090100	5541110	5010	5010	5010	5010	16
708	20230918	090000	5460950	4975	5010	5010	4975	1092