KissMeData/102370/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194700	151951080	4060	4060	4060	4060	1300
3	20230915	194600	151951080	4060	4060	4060	4060	0
4	20230915	194500	151951080	4060	4060	4060	4060	0
5	20230915	194400	151951080	4060	4060	4060	4060	0
6	20230915	194300	151951080	4060	4060	4060	4060	0
7	20230915	194200	151951080	4060	4060	4060	4060	0
8	20230915	194100	151951080	4060	4060	4060	4060	0
9	20230915	194000	151951080	4060	4060	4060	4060	0
10	20230915	193900	151951080	4060	4060	4060	4060	0
11	20230915	193800	151951080	4060	4060	4060	4060	0
12	20230915	193700	151951080	4060	4060	4060	4060	0
13	20230915	193600	151951080	4060	4060	4060	4060	0
14	20230915	193500	151951080	4060	4060	4060	4060	0
15	20230915	193400	151951080	4060	4060	4060	4060	0
16	20230915	193300	151951080	4060	4060	4060	4060	0
17	20230915	193200	151951080	4060	4060	4060	4060	0
18	20230915	193100	151951080	4060	4060	4060	4060	0
19	20230915	193000	151951080	4060	4060	4060	4060	0
20	20230915	192900	151951080	4060	4060	4060	4060	0
21	20230915	192800	151951080	4060	4060	4060	4060	0
22	20230915	192700	151951080	4060	4060	4060	4060	0
23	20230915	192600	151951080	4060	4060	4060	4060	0
24	20230915	192500	151951080	4060	4060	4060	4060	0
25	20230915	192400	151951080	4060	4060	4060	4060	0
26	20230915	192300	151951080	4060	4060	4060	4060	0
27	20230915	192200	151951080	4060	4060	4060	4060	0
28	20230915	192100	151951080	4060	4060	4060	4060	0
29	20230915	192000	151951080	4060	4060	4060	4060	0
30	20230915	191900	151951080	4060	4060	4060	4060	0
31	20230915	191800	151951080	4060	4060	4060	4060	0
32	20230915	191700	151951080	4060	4060	4060	4060	1300
33	20230915	191600	151951080	4060	4060	4060	4060	0
34	20230915	191500	151951080	4060	4060	4060	4060	0
35	20230915	191400	151951080	4060	4060	4060	4060	0
36	20230915	191300	151951080	4060	4060	4060	4060	0
37	20230915	191200	151951080	4060	4060	4060	4060	0
38	20230915	191100	151951080	4060	4060	4060	4060	0
39	20230915	191000	151951080	4060	4060	4060	4060	0
40	20230915	190900	151951080	4060	4060	4060	4060	0
41	20230915	190800	151951080	4060	4060	4060	4060	0
42	20230915	190700	151951080	4060	4060	4060	4060	0
43	20230915	190600	151951080	4060	4060	4060	4060	0
44	20230915	190500	151951080	4060	4060	4060	4060	0
45	20230915	190400	151951080	4060	4060	4060	4060	0
46	20230915	190300	151951080	4060	4060	4060	4060	0
47	20230915	190200	151951080	4060	4060	4060	4060	0
48	20230915	190100	151951080	4060	4060	4060	4060	0
49	20230915	190000	151951080	4060	4060	4060	4060	0
50	20230915	185900	151951080	4060	4060	4060	4060	0
51	20230915	185800	151951080	4060	4060	4060	4060	0
52	20230915	185700	151951080	4060	4060	4060	4060	0
53	20230915	185600	151951080	4060	4060	4060	4060	0
54	20230915	185500	151951080	4060	4060	4060	4060	0
55	20230915	185400	151951080	4060	4060	4060	4060	0
56	20230915	185300	151951080	4060	4060	4060	4060	0
57	20230915	185200	151951080	4060	4060	4060	4060	0
58	20230915	185100	151951080	4060	4060	4060	4060	0
59	20230915	185000	151951080	4060	4060	4060	4060	0
60	20230915	184900	151951080	4060	4060	4060	4060	0
61	20230915	184800	151951080	4060	4060	4060	4060	0
62	20230915	184700	151951080	4060	4060	4060	4060	1300
63	20230915	184600	151951080	4060	4060	4060	4060	0
64	20230915	184500	151951080	4060	4060	4060	4060	0
65	20230915	184400	151951080	4060	4060	4060	4060	0
66	20230915	184300	151951080	4060	4060	4060	4060	0
67	20230915	184200	151951080	4060	4060	4060	4060	0
68	20230915	184100	151951080	4060	4060	4060	4060	0
69	20230915	184000	151951080	4060	4060	4060	4060	0
70	20230915	183900	151951080	4060	4060	4060	4060	0
71	20230915	183800	151951080	4060	4060	4060	4060	0
72	20230915	183700	151951080	4060	4060	4060	4060	0
73	20230915	183600	151951080	4060	4060	4060	4060	0
74	20230915	183500	151951080	4060	4060	4060	4060	0
75	20230915	183400	151951080	4060	4060	4060	4060	0
76	20230915	183300	151951080	4060	4060	4060	4060	0
77	20230915	183200	151951080	4060	4060	4060	4060	0
78	20230915	183100	151951080	4060	4060	4060	4060	0
79	20230915	183000	151951080	4060	4060	4060	4060	0
80	20230915	182900	151951080	4060	4060	4060	4060	0
81	20230915	182800	151951080	4060	4060	4060	4060	0
82	20230915	182700	151951080	4060	4060	4060	4060	0
83	20230915	182600	151951080	4060	4060	4060	4060	0
84	20230915	182500	151951080	4060	4060	4060	4060	0
85	20230915	182400	151951080	4060	4060	4060	4060	0
86	20230915	182300	151951080	4060	4060	4060	4060	0
87	20230915	182200	151951080	4060	4060	4060	4060	0
88	20230915	182100	151951080	4060	4060	4060	4060	0
89	20230915	182000	151951080	4060	4060	4060	4060	0
90	20230915	181900	151951080	4060	4060	4060	4060	0
91	20230915	181800	151951080	4060	4060	4060	4060	0
92	20230915	181700	151951080	4060	4060	4060	4060	1300
93	20230915	181600	151951080	4060	4060	4060	4060	0
94	20230915	181500	151951080	4060	4060	4060	4060	0
95	20230915	181400	151951080	4060	4060	4060	4060	0
96	20230915	181300	151951080	4060	4060	4060	4060	0
97	20230915	181200	151951080	4060	4060	4060	4060	0
98	20230915	181100	151951080	4060	4060	4060	4060	0
99	20230915	181000	151951080	4060	4060	4060	4060	0
100	20230915	180900	151951080	4060	4060	4060	4060	0
101	20230915	180800	151951080	4060	4060	4060	4060	0
102	20230915	180700	151951080	4060	4060	4060	4060	0
103	20230915	180600	151951080	4060	4060	4060	4060	0
104	20230915	180500	151951080	4060	4060	4060	4060	0
105	20230915	180400	151951080	4060	4060	4060	4060	0
106	20230915	180300	151951080	4060	4060	4060	4060	0
107	20230915	180200	151951080	4060	4060	4060	4060	0
108	20230915	180100	151951080	4060	4060	4060	4060	0
109	20230915	180000	151951080	4060	4060	4060	4060	0
110	20230915	175900	151951080	4060	4060	4060	4060	0
111	20230915	175800	151951080	4060	4060	4060	4060	0
112	20230915	175700	151951080	4060	4060	4060	4060	0
113	20230915	175600	151951080	4060	4060	4060	4060	0
114	20230915	175500	151951080	4060	4060	4060	4060	0
115	20230915	175400	151951080	4060	4060	4060	4060	0
116	20230915	175300	151951080	4060	4060	4060	4060	0
117	20230915	175200	151951080	4060	4060	4060	4060	0
118	20230915	175100	151951080	4060	4060	4060	4060	0
119	20230915	175000	151951080	4060	4060	4060	4060	0
120	20230915	174900	151951080	4060	4060	4060	4060	0
121	20230915	174800	151951080	4060	4060	4060	4060	0
122	20230915	174700	151951080	4060	4060	4060	4060	1300
123	20230915	174600	151951080	4060	4060	4060	4060	0
124	20230915	174500	151951080	4060	4060	4060	4060	0
125	20230915	174400	151951080	4060	4060	4060	4060	0
126	20230915	174300	151951080	4060	4060	4060	4060	0
127	20230915	174200	151951080	4060	4060	4060	4060	0
128	20230915	174100	151951080	4060	4060	4060	4060	0
129	20230915	174000	151951080	4060	4060	4060	4060	0
130	20230915	173900	151951080	4060	4060	4060	4060	0
131	20230915	173800	151951080	4060	4060	4060	4060	0
132	20230915	173700	151951080	4060	4060	4060	4060	0
133	20230915	173600	151951080	4060	4060	4060	4060	0
134	20230915	173500	151951080	4060	4060	4060	4060	0
135	20230915	173400	151951080	4060	4060	4060	4060	0
136	20230915	173300	151951080	4060	4060	4060	4060	0
137	20230915	173200	151951080	4060	4060	4060	4060	0
138	20230915	173100	151951080	4060	4060	4060	4060	0
139	20230915	173000	151951080	4060	4060	4060	4060	0
140	20230915	172900	151951080	4060	4060	4060	4060	0
141	20230915	172800	151951080	4060	4060	4060	4060	0
142	20230915	172700	151951080	4060	4060	4060	4060	0
143	20230915	172600	151951080	4060	4060	4060	4060	0
144	20230915	172500	151951080	4060	4060	4060	4060	0
145	20230915	172400	151951080	4060	4060	4060	4060	0
146	20230915	172300	151951080	4060	4060	4060	4060	0
147	20230915	172200	151951080	4060	4060	4060	4060	0
148	20230915	172100	151951080	4060	4060	4060	4060	0
149	20230915	172000	151951080	4060	4060	4060	4060	0
150	20230915	171900	151951080	4060	4060	4060	4060	0
151	20230915	171800	151951080	4060	4060	4060	4060	0
152	20230915	171700	151951080	4060	4060	4060	4060	1300
153	20230915	171600	151951080	4060	4060	4060	4060	0
154	20230915	171500	151951080	4060	4060	4060	4060	0
155	20230915	171400	151951080	4060	4060	4060	4060	0
156	20230915	171300	151951080	4060	4060	4060	4060	0
157	20230915	171200	151951080	4060	4060	4060	4060	0
158	20230915	171100	151951080	4060	4060	4060	4060	0
159	20230915	171000	151951080	4060	4060	4060	4060	0
160	20230915	170900	151951080	4060	4060	4060	4060	0
161	20230915	170800	151951080	4060	4060	4060	4060	0
162	20230915	170700	151951080	4060	4060	4060	4060	0
163	20230915	170600	151951080	4060	4060	4060	4060	0
164	20230915	170500	151951080	4060	4060	4060	4060	0
165	20230915	170400	151951080	4060	4060	4060	4060	0
166	20230915	170300	151951080	4060	4060	4060	4060	0
167	20230915	170200	151951080	4060	4060	4060	4060	0
168	20230915	170100	151951080	4060	4060	4060	4060	0
169	20230915	170000	151951080	4060	4060	4060	4060	0
170	20230915	165900	151951080	4060	4060	4060	4060	0
171	20230915	165800	151951080	4060	4060	4060	4060	0
172	20230915	165700	151951080	4060	4060	4060	4060	0
173	20230915	165600	151951080	4060	4060	4060	4060	0
174	20230915	165500	151951080	4060	4060	4060	4060	0
175	20230915	165400	151951080	4060	4060	4060	4060	0
176	20230915	165300	151951080	4060	4060	4060	4060	0
177	20230915	165200	151951080	4060	4060	4060	4060	0
178	20230915	165100	151951080	4060	4060	4060	4060	0
179	20230915	165000	151951080	4060	4060	4060	4060	0
180	20230915	164900	151951080	4060	4060	4060	4060	0
181	20230915	164800	151951080	4060	4060	4060	4060	0
182	20230915	164700	151951080	4060	4060	4060	4060	1300
183	20230915	164600	151951080	4060	4060	4060	4060	0
184	20230915	164500	151951080	4060	4060	4060	4060	0
185	20230915	164400	151951080	4060	4060	4060	4060	0
186	20230915	164300	151951080	4060	4060	4060	4060	0
187	20230915	164200	151951080	4060	4060	4060	4060	0
188	20230915	164100	151951080	4060	4060	4060	4060	0
189	20230915	164000	151951080	4060	4060	4060	4060	0
190	20230915	163900	151951080	4060	4060	4060	4060	0
191	20230915	163800	151951080	4060	4060	4060	4060	0
192	20230915	163700	151951080	4060	4060	4060	4060	0
193	20230915	163600	151951080	4060	4060	4060	4060	0
194	20230915	163500	151951080	4060	4060	4060	4060	0
195	20230915	163400	151951080	4060	4060	4060	4060	0
196	20230915	163300	151951080	4060	4060	4060	4060	0
197	20230915	163200	151951080	4060	4060	4060	4060	0
198	20230915	163100	151951080	4060	4060	4060	4060	0
199	20230915	163000	151951080	4060	4060	4060	4060	0
200	20230915	162900	151951080	4060	4060	4060	4060	0
201	20230915	162800	151951080	4060	4060	4060	4060	0
202	20230915	162700	151951080	4060	4060	4060	4060	0
203	20230915	162600	151951080	4060	4060	4060	4060	0
204	20230915	162500	151951080	4060	4060	4060	4060	0
205	20230915	162400	151951080	4060	4060	4060	4060	0
206	20230915	162300	151951080	4060	4060	4060	4060	0
207	20230915	162200	151951080	4060	4060	4060	4060	0
208	20230915	162100	151951080	4060	4060	4060	4060	0
209	20230915	162000	151951080	4060	4060	4060	4060	0
210	20230915	161900	151951080	4060	4060	4060	4060	0
211	20230915	161800	151951080	4060	4060	4060	4060	0
212	20230915	161700	151951080	4060	4060	4060	4060	1300
213	20230915	161600	151951080	4060	4060	4060	4060	0
214	20230915	161500	151951080	4060	4060	4060	4060	0
215	20230915	161400	151951080	4060	4060	4060	4060	0
216	20230915	161300	151951080	4060	4060	4060	4060	0
217	20230915	161200	151951080	4060	4060	4060	4060	0
218	20230915	161100	151951080	4060	4060	4060	4060	0
219	20230915	161000	151951080	4060	4060	4060	4060	0
220	20230915	160900	151951080	4060	4060	4060	4060	0
221	20230915	160800	151951080	4060	4060	4060	4060	0
222	20230915	160700	151951080	4060	4060	4060	4060	0
223	20230915	160600	151951080	4060	4060	4060	4060	0
224	20230915	160500	151951080	4060	4060	4060	4060	0
225	20230915	160400	151951080	4060	4060	4060	4060	0
226	20230915	160300	151951080	4060	4060	4060	4060	0
227	20230915	160200	151951080	4060	4060	4060	4060	0
228	20230915	160100	151951080	4060	4060	4060	4060	0
229	20230915	160000	151951080	4060	4060	4060	4060	0
230	20230915	155900	151951080	4060	4060	4060	4060	0
231	20230915	155800	151951080	4060	4060	4060	4060	0
232	20230915	155700	151951080	4060	4060	4060	4060	0
233	20230915	155600	151951080	4060	4060	4060	4060	0
234	20230915	155500	151951080	4060	4060	4060	4060	0
235	20230915	155400	151951080	4060	4060	4060	4060	0
236	20230915	155300	151951080	4060	4060	4060	4060	0
237	20230915	155200	151951080	4060	4060	4060	4060	0
238	20230915	155100	151951080	4060	4060	4060	4060	0
239	20230915	155000	151951080	4060	4060	4060	4060	0
240	20230915	154900	151951080	4060	4060	4060	4060	0
241	20230915	154800	151951080	4060	4060	4060	4060	0
242	20230915	154700	151951080	4060	4060	4060	4060	1300
243	20230915	154600	151951080	4060	4060	4060	4060	0
244	20230915	154500	151951080	4060	4060	4060	4060	0
245	20230915	154400	151951080	4060	4060	4060	4060	0
246	20230915	154300	151951080	4060	4060	4060	4060	0
247	20230915	154200	151951080	4060	4060	4060	4060	0
248	20230915	154100	151951080	4060	4060	4060	4060	0
249	20230915	154000	151951080	4060	4060	4060	4060	0
250	20230915	153900	151951080	4060	4060	4060	4060	0
251	20230915	153800	151951080	4060	4060	4060	4060	0
252	20230915	153700	151951080	4060	4060	4060	4060	0
253	20230915	153600	151951080	4060	4060	4060	4060	0
254	20230915	153500	151951080	4060	4060	4060	4060	0
255	20230915	153400	151951080	4060	4060	4060	4060	0
256	20230915	153300	151951080	4060	4060	4060	4060	0
257	20230915	153200	151951080	4060	4060	4060	4060	0
258	20230915	153100	151951080	4060	4060	4060	4060	0
259	20230915	153000	151951080	4060	4060	4060	4060	1300
260	20230915	152900	146673080	4095	4095	4095	4095	0
261	20230915	152800	146673080	4095	4095	4095	4095	0
262	20230915	152700	146673080	4095	4095	4095	4095	0
263	20230915	152600	146673080	4095	4095	4095	4095	0
264	20230915	152500	146673080	4095	4095	4095	4095	0
265	20230915	152400	146673080	4095	4095	4095	4095	0
266	20230915	152300	146673080	4095	4095	4095	4095	0
267	20230915	152200	146673080	4095	4095	4095	4095	0
268	20230915	152100	146673080	4095	4095	4095	4095	0
269	20230915	152000	146673080	4095	4095	4095	4095	0
270	20230915	151900	146673080	4095	4070	4095	4070	464
271	20230915	151800	144784575	4100	4085	4100	4085	600
272	20230915	151700	142329235	4085	4085	4085	4085	1
273	20230915	151600	142325150	4085	4085	4085	4085	0
274	20230915	151500	142325150	4085	4085	4085	4085	0
275	20230915	151400	142325150	4085	4085	4085	4085	1
276	20230915	151300	142321065	4080	4080	4080	4080	0
277	20230915	151200	142321065	4080	4080	4080	4080	0
278	20230915	151100	142321065	4080	4080	4080	4080	1
279	20230915	151000	142316985	4080	4080	4080	4080	0
280	20230915	150900	142316985	4080	4080	4080	4080	0
281	20230915	150800	142316985	4080	4080	4080	4080	1
282	20230915	150700	142312905	4085	4085	4085	4085	0
283	20230915	150600	142312905	4085	4075	4085	4075	89
284	20230915	150500	141950220	4085	4085	4085	4085	0
285	20230915	150400	141950220	4085	4080	4085	4080	16
286	20230915	150300	141884870	4080	4080	4080	4080	0
287	20230915	150200	141884870	4080	4080	4080	4080	0
288	20230915	150100	141884870	4080	4080	4080	4080	198
289	20230915	150000	141077030	4085	4085	4085	4085	0
290	20230915	145900	141077030	4085	4085	4085	4085	0
291	20230915	145800	141077030	4085	4085	4085	4085	0
292	20230915	145700	141077030	4085	4085	4085	4085	0
293	20230915	145600	141077030	4085	4085	4085	4085	24
294	20230915	145500	140978990	4085	4085	4085	4085	1
295	20230915	145400	140974905	4080	4080	4080	4080	0
296	20230915	145300	140974905	4080	4080	4080	4080	0
297	20230915	145200	140974905	4080	4080	4080	4080	0
298	20230915	145100	140974905	4080	4080	4080	4080	0
299	20230915	145000	140974905	4080	4080	4080	4080	2
300	20230915	144900	140966745	4080	4080	4080	4080	10
301	20230915	144800	140925945	4095	4095	4095	4095	0
302	20230915	144700	140925945	4095	4095	4095	4095	0
303	20230915	144600	140925945	4095	4095	4095	4095	0
304	20230915	144500	140925945	4095	4095	4095	4095	0
305	20230915	144400	140925945	4095	4095	4095	4095	0
306	20230915	144300	140925945	4095	4095	4095	4095	0
307	20230915	144200	140925945	4095	4095	4095	4095	0
308	20230915	144100	140925945	4095	4095	4095	4095	0
309	20230915	144000	140925945	4095	4095	4095	4095	0
310	20230915	143900	140925945	4095	4095	4095	4095	0
311	20230915	143800	140925945	4095	4095	4095	4095	0
312	20230915	143700	140925945	4095	4095	4095	4095	0
313	20230915	143600	140925945	4095	4095	4095	4095	29
314	20230915	143500	140807190	4095	4095	4095	4095	0
315	20230915	143400	140807190	4095	4095	4095	4095	0
316	20230915	143300	140807190	4095	4095	4095	4095	1
317	20230915	143200	140803095	4070	4070	4070	4070	0
318	20230915	143100	140803095	4070	4070	4070	4070	145
319	20230915	143000	140212945	4070	4070	4070	4070	0
320	20230915	142900	140212945	4070	4070	4070	4070	500
321	20230915	142800	138177945	4070	4070	4070	4070	0
322	20230915	142700	138177945	4070	4100	4100	4070	1503
323	20230915	142600	132054145	4100	4100	4100	4100	0
324	20230915	142500	132054145	4100	4095	4100	4095	1347
325	20230915	142400	126532990	4100	4100	4100	4100	0
326	20230915	142300	126532990	4100	4100	4100	4100	0
327	20230915	142200	126532990	4100	4090	4100	4090	190
328	20230915	142100	125754905	4085	4085	4085	4085	103
329	20230915	142000	125334150	4085	4085	4085	4085	1
330	20230915	141900	125330065	4095	4095	4095	4095	50
331	20230915	141800	125125315	4095	4095	4095	4095	0
332	20230915	141700	125125315	4095	4095	4095	4095	0
333	20230915	141600	125125315	4095	4095	4095	4095	0
334	20230915	141500	125125315	4095	4095	4095	4095	0
335	20230915	141400	125125315	4095	4095	4095	4095	0
336	20230915	141300	125125315	4095	4095	4095	4095	0
337	20230915	141200	125125315	4095	4095	4095	4095	0
338	20230915	141100	125125315	4095	4095	4095	4095	0
339	20230915	141000	125125315	4095	4095	4095	4095	0
340	20230915	140900	125125315	4095	4095	4095	4095	0
341	20230915	140800	125125315	4095	4095	4095	4095	0
342	20230915	140700	125125315	4095	4095	4095	4095	0
343	20230915	140600	125125315	4095	4095	4095	4095	0
344	20230915	140500	125125315	4095	4095	4095	4095	9
345	20230915	140400	125088460	4085	4085	4085	4085	0
346	20230915	140300	125088460	4085	4085	4085	4085	2
347	20230915	140200	125080290	4090	4090	4090	4090	0
348	20230915	140100	125080290	4090	4090	4090	4090	10
349	20230915	140000	125039390	4090	4090	4090	4090	0
350	20230915	135900	125039390	4090	4090	4090	4090	0
351	20230915	135800	125039390	4090	4090	4090	4090	144
352	20230915	135700	124450430	4095	4095	4095	4095	0
353	20230915	135600	124450430	4095	4095	4095	4095	0
354	20230915	135500	124450430	4095	4095	4095	4095	0
355	20230915	135400	124450430	4095	4095	4095	4095	10
356	20230915	135300	124409480	4095	4095	4095	4095	0
357	20230915	135200	124409480	4095	4095	4095	4095	110
358	20230915	135100	123959030	4095	4095	4095	4095	16
359	20230915	135000	123893510	4095	4095	4095	4095	0
360	20230915	134900	123893510	4095	4095	4095	4095	0
361	20230915	134800	123893510	4095	4095	4095	4095	0
362	20230915	134700	123893510	4095	4095	4095	4095	0
363	20230915	134600	123893510	4095	4095	4095	4095	0
364	20230915	134500	123893510	4095	4095	4095	4095	0
365	20230915	134400	123893510	4095	4095	4095	4095	0
366	20230915	134300	123893510	4095	4095	4095	4095	0
367	20230915	134200	123893510	4095	4095	4095	4095	0
368	20230915	134100	123893510	4095	4095	4095	4095	7
369	20230915	134000	123864845	4095	4095	4095	4095	70
370	20230915	133900	123578195	4095	4095	4095	4095	0
371	20230915	133800	123578195	4095	4095	4095	4095	0
372	20230915	133700	123578195	4095	4095	4095	4095	0
373	20230915	133600	123578195	4095	4095	4095	4095	0
374	20230915	133500	123578195	4095	4095	4095	4095	0
375	20230915	133400	123578195	4095	4095	4095	4095	0
376	20230915	133300	123578195	4095	4095	4095	4095	10
377	20230915	133200	123537245	4075	4075	4075	4075	0
378	20230915	133100	123537245	4075	4085	4085	4075	1102
379	20230915	133000	119045285	4095	4095	4095	4095	1
380	20230915	132900	119041190	4090	4090	4090	4090	100
381	20230915	132800	118632190	4090	4090	4090	4090	0
382	20230915	132700	118632190	4090	4090	4090	4090	20
383	20230915	132600	118550390	4095	4095	4095	4095	14
384	20230915	132500	118493060	4095	4095	4095	4095	1
385	20230915	132400	118488965	4085	4085	4085	4085	0
386	20230915	132300	118488965	4085	4085	4085	4085	0
387	20230915	132200	118488965	4085	4085	4085	4085	0
388	20230915	132100	118488965	4085	4085	4085	4085	0
389	20230915	132000	118488965	4085	4085	4085	4085	0
390	20230915	131900	118488965	4085	4085	4085	4085	0
391	20230915	131800	118488965	4085	4085	4085	4085	277
392	20230915	131700	117357420	4085	4085	4085	4085	0
393	20230915	131600	117357420	4085	4085	4085	4085	23
394	20230915	131500	117263465	4085	4085	4085	4085	0
395	20230915	131400	117263465	4085	4085	4085	4085	0
396	20230915	131300	117263465	4085	4085	4085	4085	0
397	20230915	131200	117263465	4085	4085	4085	4085	0
398	20230915	131100	117263465	4085	4085	4085	4085	0
399	20230915	131000	117263465	4085	4085	4085	4085	10
400	20230915	130900	117222615	4085	4085	4085	4085	0
401	20230915	130800	117222615	4085	4085	4085	4085	0
402	20230915	130700	117222615	4085	4085	4085	4085	0
403	20230915	130600	117222615	4085	4085	4085	4085	0
404	20230915	130500	117222615	4085	4085	4085	4085	20
405	20230915	130400	117140915	4100	4100	4100	4100	0
406	20230915	130300	117140915	4100	4100	4100	4100	0
407	20230915	130200	117140915	4100	4100	4100	4100	0
408	20230915	130100	117140915	4100	4100	4100	4100	0
409	20230915	130000	117140915	4100	4100	4100	4100	1
410	20230915	125900	117136815	4085	4085	4085	4085	0
411	20230915	125800	117136815	4085	4085	4085	4085	32
412	20230915	125700	117006095	4085	4085	4085	4085	0
413	20230915	125600	117006095	4085	4085	4085	4085	0
414	20230915	125500	117006095	4085	4085	4085	4085	0
415	20230915	125400	117006095	4085	4085	4085	4085	0
416	20230915	125300	117006095	4085	4085	4085	4085	0
417	20230915	125200	117006095	4085	4085	4085	4085	0
418	20230915	125100	117006095	4085	4085	4085	4085	0
419	20230915	125000	117006095	4085	4085	4085	4085	15
420	20230915	124900	116944820	4085	4085	4085	4085	0
421	20230915	124800	116944820	4085	4085	4085	4085	0
422	20230915	124700	116944820	4085	4085	4085	4085	0
423	20230915	124600	116944820	4085	4085	4085	4085	0
424	20230915	124500	116944820	4085	4085	4085	4085	0
425	20230915	124400	116944820	4085	4085	4085	4085	5
426	20230915	124300	116924395	4085	4085	4085	4085	0
427	20230915	124200	116924395	4085	4085	4085	4085	0
428	20230915	124100	116924395	4085	4085	4085	4085	100
429	20230915	124000	116515895	4080	4080	4080	4080	0
430	20230915	123900	116515895	4080	4080	4080	4080	0
431	20230915	123800	116515895	4080	4080	4080	4080	0
432	20230915	123700	116515895	4080	4080	4080	4080	0
433	20230915	123600	116515895	4080	4085	4085	4080	633
434	20230915	123500	113933240	4085	4085	4085	4085	0
435	20230915	123400	113933240	4085	4085	4085	4085	0
436	20230915	123300	113933240	4085	4085	4085	4085	80
437	20230915	123200	113606440	4100	4100	4100	4100	0
438	20230915	123100	113606440	4100	4100	4100	4100	0
439	20230915	123000	113606440	4100	4100	4100	4100	0
440	20230915	122900	113606440	4100	4100	4100	4100	0
441	20230915	122800	113606440	4100	4100	4100	4100	0
442	20230915	122700	113606440	4100	4100	4100	4100	13
443	20230915	122600	113553140	4085	4085	4085	4085	0
444	20230915	122500	113553140	4085	4085	4085	4085	0
445	20230915	122400	113553140	4085	4085	4085	4085	0
446	20230915	122300	113553140	4085	4085	4085	4085	30
447	20230915	122200	113430590	4100	4100	4100	4100	0
448	20230915	122100	113430590	4100	4100	4100	4100	0
449	20230915	122000	113430590	4100	4100	4100	4100	0
450	20230915	121900	113430590	4100	4100	4100	4100	0
451	20230915	121800	113430590	4100	4100	4100	4100	0
452	20230915	121700	113430590	4100	4100	4100	4100	0
453	20230915	121600	113430590	4100	4100	4100	4100	0
454	20230915	121500	113430590	4100	4100	4100	4100	0
455	20230915	121400	113430590	4100	4100	4100	4100	1
456	20230915	121300	113426490	4100	4100	4100	4100	0
457	20230915	121200	113426490	4100	4100	4100	4100	0
458	20230915	121100	113426490	4100	4100	4100	4100	0
459	20230915	121000	113426490	4100	4100	4100	4100	0
460	20230915	120900	113426490	4100	4100	4100	4100	0
461	20230915	120800	113426490	4100	4100	4100	4100	0
462	20230915	120700	113426490	4100	4100	4100	4100	0
463	20230915	120600	113426490	4100	4085	4100	4085	200
464	20230915	120500	112609175	4085	4085	4085	4085	9
465	20230915	120400	112572410	4095	4095	4095	4095	0
466	20230915	120300	112572410	4095	4095	4095	4095	0
467	20230915	120200	112572410	4095	4095	4095	4095	0
468	20230915	120100	112572410	4095	4095	4095	4095	0
469	20230915	120000	112572410	4095	4095	4095	4095	0
470	20230915	115900	112572410	4095	4095	4095	4095	0
471	20230915	115800	112572410	4095	4095	4095	4095	1
472	20230915	115700	112568315	4080	4080	4080	4080	17
473	20230915	115600	112498955	4075	4080	4080	4075	17
474	20230915	115500	112429600	4080	4085	4085	4080	1159
475	20230915	115400	107698165	4090	4090	4090	4090	90
476	20230915	115300	107330065	4090	4090	4090	4090	6
477	20230915	115200	107305525	4095	4095	4095	4095	0
478	20230915	115100	107305525	4095	4095	4095	4095	0
479	20230915	115000	107305525	4095	4095	4095	4095	1
480	20230915	114900	107301430	4090	4090	4090	4090	0
481	20230915	114800	107301430	4090	4095	4095	4090	7
482	20230915	114700	107272795	4095	4095	4095	4095	0
483	20230915	114600	107272795	4095	4095	4095	4095	81
484	20230915	114500	106941100	4095	4095	4095	4095	0
485	20230915	114400	106941100	4095	4095	4095	4095	0
486	20230915	114300	106941100	4095	4095	4095	4095	0
487	20230915	114200	106941100	4095	4095	4095	4095	0
488	20230915	114100	106941100	4095	4095	4095	4095	0
489	20230915	114000	106941100	4095	4095	4095	4095	0
490	20230915	113900	106941100	4095	4095	4095	4095	28
491	20230915	113800	106826440	4095	4095	4095	4095	0
492	20230915	113700	106826440	4095	4095	4095	4095	1
493	20230915	113600	106822345	4100	4100	4100	4100	0
494	20230915	113500	106822345	4100	4100	4100	4100	0
495	20230915	113400	106822345	4100	4100	4100	4100	5
496	20230915	113300	106801845	4100	4100	4100	4100	0
497	20230915	113200	106801845	4100	4100	4100	4100	0
498	20230915	113100	106801845	4100	4100	4100	4100	1
499	20230915	113000	106797745	4095	4095	4095	4095	0
500	20230915	112900	106797745	4095	4095	4095	4095	0
501	20230915	112800	106797745	4095	4095	4095	4095	3
502	20230915	112700	106785460	4100	4100	4100	4100	0
503	20230915	112600	106785460	4100	4100	4100	4100	0
504	20230915	112500	106785460	4100	4100	4100	4100	0
505	20230915	112400	106785460	4100	4100	4100	4100	0
506	20230915	112300	106785460	4100	4100	4100	4100	1
507	20230915	112200	106781360	4100	4100	4100	4100	0
508	20230915	112100	106781360	4100	4100	4100	4100	0
509	20230915	112000	106781360	4100	4100	4100	4100	0
510	20230915	111900	106781360	4100	4100	4100	4100	0
511	20230915	111800	106781360	4100	4100	4100	4100	0
512	20230915	111700	106781360	4100	4100	4100	4100	24
513	20230915	111600	106682960	4100	4100	4100	4100	0
514	20230915	111500	106682960	4100	4100	4100	4100	10
515	20230915	111400	106641960	4100	4100	4100	4100	40
516	20230915	111300	106477960	4100	4100	4100	4100	0
517	20230915	111200	106477960	4100	4100	4100	4100	300
518	20230915	111100	105247960	4100	4100	4100	4100	0
519	20230915	111000	105247960	4100	4100	4100	4100	0
520	20230915	110900	105247960	4100	4100	4100	4100	0
521	20230915	110800	105247960	4100	4100	4100	4100	0
522	20230915	110700	105247960	4100	4100	4100	4100	31
523	20230915	110600	105120860	4090	4090	4090	4090	25
524	20230915	110500	105018610	4090	4090	4090	4090	0
525	20230915	110400	105018610	4090	4090	4090	4090	0
526	20230915	110300	105018610	4090	4090	4090	4090	25
527	20230915	110200	104916360	4100	4100	4100	4100	0
528	20230915	110100	104916360	4100	4100	4100	4100	0
529	20230915	110000	104916360	4100	4100	4100	4100	0
530	20230915	105900	104916360	4100	4100	4100	4100	13
531	20230915	105800	104863060	4100	4100	4100	4100	0
532	20230915	105700	104863060	4100	4100	4100	4100	0
533	20230915	105600	104863060	4100	4100	4100	4100	0
534	20230915	105500	104863060	4100	4100	4100	4100	0
535	20230915	105400	104863060	4100	4100	4100	4100	0
536	20230915	105300	104863060	4100	4100	4100	4100	1
537	20230915	105200	104858960	4100	4100	4100	4100	4
538	20230915	105100	104842560	4090	4090	4090	4090	0
539	20230915	105000	104842560	4090	4090	4090	4090	0
540	20230915	104900	104842560	4090	4090	4090	4090	0
541	20230915	104800	104842560	4090	4090	4090	4090	800
542	20230915	104700	101570560	4110	4110	4110	4110	0
543	20230915	104600	101570560	4110	4100	4110	4090	1001
544	20230915	104500	97475955	4100	4100	4100	4100	26
545	20230915	104400	97369355	4105	4105	4105	4105	0
546	20230915	104300	97369355	4105	4105	4105	4105	0
547	20230915	104200	97369355	4105	4105	4105	4105	104
548	20230915	104100	96942435	4095	4095	4095	4095	0
549	20230915	104000	96942435	4095	4095	4095	4095	0
550	20230915	103900	96942435	4095	4095	4095	4095	109
551	20230915	103800	96496080	4095	4095	4095	4095	901
552	20230915	103700	92806485	4095	4095	4095	4095	0
553	20230915	103600	92806485	4095	4100	4100	4095	125
554	20230915	103500	92294290	4105	4105	4105	4105	0
555	20230915	103400	92294290	4105	4105	4105	4105	0
556	20230915	103300	92294290	4105	4105	4105	4105	5
557	20230915	103200	92273765	4105	4105	4105	4105	0
558	20230915	103100	92273765	4105	4105	4105	4105	0
559	20230915	103000	92273765	4105	4105	4105	4105	51
560	20230915	102900	92064410	4110	4110	4110	4110	0
561	20230915	102800	92064410	4110	4110	4110	4110	0
562	20230915	102700	92064410	4110	4110	4110	4110	2
563	20230915	102600	92056190	4110	4110	4110	4110	0
564	20230915	102500	92056190	4110	4110	4110	4110	200
565	20230915	102400	91234190	4100	4105	4105	4100	754
566	20230915	102300	88141120	4110	4110	4110	4110	647
567	20230915	102200	85481950	4110	4110	4110	4110	0
568	20230915	102100	85481950	4110	4110	4110	4110	50
569	20230915	102000	85276450	4125	4125	4125	4125	0
570	20230915	101900	85276450	4125	4125	4125	4125	1
571	20230915	101800	85272325	4100	4100	4100	4100	0
572	20230915	101700	85272325	4100	4100	4100	4100	0
573	20230915	101600	85272325	4100	4100	4100	4100	0
574	20230915	101500	85272325	4100	4115	4115	4100	2000
575	20230915	101400	77071795	4115	4115	4115	4115	0
576	20230915	101300	77071795	4115	4115	4115	4115	0
577	20230915	101200	77071795	4115	4115	4115	4115	0
578	20230915	101100	77071795	4115	4115	4115	4115	140
579	20230915	101000	76495695	4115	4115	4115	4115	0
580	20230915	100900	76495695	4115	4125	4125	4115	1505
581	20230915	100800	70301345	4125	4125	4125	4125	0
582	20230915	100700	70301345	4125	4125	4125	4125	0
583	20230915	100600	70301345	4125	4125	4125	4125	6
584	20230915	100500	70276595	4130	4130	4130	4130	0
585	20230915	100400	70276595	4130	4130	4130	4130	146
586	20230915	100300	69673615	4130	4130	4130	4130	1
587	20230915	100200	69669485	4135	4135	4135	4135	0
588	20230915	100100	69669485	4135	4135	4135	4135	200
589	20230915	100000	68842485	4135	4135	4135	4135	0
590	20230915	095900	68842485	4135	4135	4135	4135	0
591	20230915	095800	68842485	4135	4135	4135	4135	500
592	20230915	095700	66774985	4135	4135	4135	4135	0
593	20230915	095600	66774985	4135	4135	4135	4135	0
594	20230915	095500	66774985	4135	4135	4135	4135	0
595	20230915	095400	66774985	4135	4135	4135	4135	0
596	20230915	095300	66774985	4135	4135	4135	4135	830
597	20230915	095200	63342935	4135	4135	4135	4135	0
598	20230915	095100	63342935	4135	4130	4135	4130	1000
599	20230915	095000	59209620	4130	4130	4130	4130	98
600	20230915	094900	58804880	4135	4135	4135	4135	0
601	20230915	094800	58804880	4135	4135	4135	4135	0
602	20230915	094700	58804880	4135	4135	4135	4135	0
603	20230915	094600	58804880	4135	4135	4135	4135	0
604	20230915	094500	58804880	4135	4135	4135	4135	0
605	20230915	094400	58804880	4135	4135	4135	4135	0
606	20230915	094300	58804880	4135	4135	4135	4135	0
607	20230915	094200	58804880	4135	4135	4135	4135	0
608	20230915	094100	58804880	4135	4135	4135	4135	0
609	20230915	094000	58804880	4135	4135	4135	4135	40
610	20230915	093900	58639480	4135	4135	4135	4135	50
611	20230915	093800	58432730	4120	4120	4120	4120	0
612	20230915	093700	58432730	4120	4120	4120	4120	1510
613	20230915	093600	52211530	4140	4140	4140	4140	1
614	20230915	093500	52207390	4140	4140	4140	4140	0
615	20230915	093400	52207390	4140	4140	4140	4120	828
616	20230915	093300	48791770	4140	4140	4140	4140	3
617	20230915	093200	48779350	4140	4135	4140	4135	47
618	20230915	093100	48584975	4120	4120	4120	4120	0
619	20230915	093000	48584975	4120	4120	4120	4120	1000
620	20230915	092900	44464975	4140	4140	4140	4140	0
621	20230915	092800	44464975	4140	4145	4145	4140	263
622	20230915	092700	43375090	4145	4150	4150	4145	245
623	20230915	092600	42358840	4150	4150	4170	4145	891
624	20230915	092500	38649315	4160	4115	4160	4115	2036
625	20230915	092400	30226600	4110	4110	4110	4110	100
626	20230915	092300	29815600	4115	4110	4115	4110	121
627	20230915	092200	29317790	4105	4105	4105	4105	30
628	20230915	092100	29194640	4110	4110	4110	4110	0
629	20230915	092000	29194640	4110	4110	4110	4110	0
630	20230915	091900	29194640	4110	4110	4110	4110	10
631	20230915	091800	29153540	4110	4115	4115	4110	8
632	20230915	091700	29120640	4115	4115	4115	4115	6
633	20230915	091600	29095950	4110	4100	4115	4100	3648
634	20230915	091500	14124830	4100	4100	4100	4100	0
635	20230915	091400	14124830	4100	4100	4105	4100	739
636	20230915	091300	11093905	4100	4100	4100	4100	0
637	20230915	091200	11093905	4100	4100	4100	4100	1
638	20230915	091100	11089805	4100	4080	4100	4080	233
639	20230915	091000	10137430	4075	4075	4075	4075	4
640	20230915	090900	10121130	4075	4075	4075	4075	185
641	20230915	090800	9367255	4095	4095	4095	4095	100
642	20230915	090700	8957755	4075	4075	4075	4075	990
643	20230915	090600	4923505	4075	4090	4095	4075	13
644	20230915	090500	4870480	4080	4080	4080	4080	100
645	20230915	090400	4462480	4060	4060	4060	4060	120
646	20230915	090300	3975280	4075	4075	4075	4075	33
647	20230915	090200	3840805	4080	4080	4080	4080	119
648	20230915	090100	3355285	4080	4070	4080	4070	148
649	20230915	090000	2752475	4065	4035	4065	4035	682