KissMeData/115390/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195400	531331860	5920	5920	5920	5920	335
3	20230918	195300	531331860	5920	5920	5920	5920	0
4	20230918	195200	531331860	5920	5920	5920	5920	0
5	20230918	195100	531331860	5920	5920	5920	5920	0
6	20230918	195000	531331860	5920	5920	5920	5920	0
7	20230918	194900	531331860	5920	5920	5920	5920	0
8	20230918	194800	531331860	5920	5920	5920	5920	0
9	20230918	194700	531331860	5920	5920	5920	5920	0
10	20230918	194600	531331860	5920	5920	5920	5920	0
11	20230918	194500	531331860	5920	5920	5920	5920	0
12	20230918	194400	531331860	5920	5920	5920	5920	0
13	20230918	194300	531331860	5920	5920	5920	5920	0
14	20230918	194200	531331860	5920	5920	5920	5920	0
15	20230918	194100	531331860	5920	5920	5920	5920	0
16	20230918	194000	531331860	5920	5920	5920	5920	0
17	20230918	193900	531331860	5920	5920	5920	5920	0
18	20230918	193800	531331860	5920	5920	5920	5920	0
19	20230918	193700	531331860	5920	5920	5920	5920	0
20	20230918	193600	531331860	5920	5920	5920	5920	0
21	20230918	193500	531331860	5920	5920	5920	5920	0
22	20230918	193400	531331860	5920	5920	5920	5920	0
23	20230918	193300	531331860	5920	5920	5920	5920	0
24	20230918	193200	531331860	5920	5920	5920	5920	0
25	20230918	193100	531331860	5920	5920	5920	5920	0
26	20230918	193000	531331860	5920	5920	5920	5920	0
27	20230918	192900	531331860	5920	5920	5920	5920	0
28	20230918	192800	531331860	5920	5920	5920	5920	0
29	20230918	192700	531331860	5920	5920	5920	5920	0
30	20230918	192600	531331860	5920	5920	5920	5920	0
31	20230918	192500	531331860	5920	5920	5920	5920	0
32	20230918	192400	531331860	5920	5920	5920	5920	335
33	20230918	192300	531331860	5920	5920	5920	5920	0
34	20230918	192200	531331860	5920	5920	5920	5920	0
35	20230918	192100	531331860	5920	5920	5920	5920	0
36	20230918	192000	531331860	5920	5920	5920	5920	0
37	20230918	191900	531331860	5920	5920	5920	5920	0
38	20230918	191800	531331860	5920	5920	5920	5920	0
39	20230918	191700	531331860	5920	5920	5920	5920	0
40	20230918	191600	531331860	5920	5920	5920	5920	0
41	20230918	191500	531331860	5920	5920	5920	5920	0
42	20230918	191400	531331860	5920	5920	5920	5920	0
43	20230918	191300	531331860	5920	5920	5920	5920	0
44	20230918	191200	531331860	5920	5920	5920	5920	0
45	20230918	191100	531331860	5920	5920	5920	5920	0
46	20230918	191000	531331860	5920	5920	5920	5920	0
47	20230918	190900	531331860	5920	5920	5920	5920	0
48	20230918	190800	531331860	5920	5920	5920	5920	0
49	20230918	190700	531331860	5920	5920	5920	5920	0
50	20230918	190600	531331860	5920	5920	5920	5920	0
51	20230918	190500	531331860	5920	5920	5920	5920	0
52	20230918	190400	531331860	5920	5920	5920	5920	0
53	20230918	190300	531331860	5920	5920	5920	5920	0
54	20230918	190200	531331860	5920	5920	5920	5920	0
55	20230918	190100	531331860	5920	5920	5920	5920	0
56	20230918	190000	531331860	5920	5920	5920	5920	0
57	20230918	185900	531331860	5920	5920	5920	5920	0
58	20230918	185800	531331860	5920	5920	5920	5920	0
59	20230918	185700	531331860	5920	5920	5920	5920	0
60	20230918	185600	531331860	5920	5920	5920	5920	0
61	20230918	185500	531331860	5920	5920	5920	5920	0
62	20230918	185400	531331860	5920	5920	5920	5920	335
63	20230918	185300	531331860	5920	5920	5920	5920	0
64	20230918	185200	531331860	5920	5920	5920	5920	0
65	20230918	185100	531331860	5920	5920	5920	5920	0
66	20230918	185000	531331860	5920	5920	5920	5920	0
67	20230918	184900	531331860	5920	5920	5920	5920	0
68	20230918	184800	531331860	5920	5920	5920	5920	0
69	20230918	184700	531331860	5920	5920	5920	5920	0
70	20230918	184600	531331860	5920	5920	5920	5920	0
71	20230918	184500	531331860	5920	5920	5920	5920	0
72	20230918	184400	531331860	5920	5920	5920	5920	0
73	20230918	184300	531331860	5920	5920	5920	5920	0
74	20230918	184200	531331860	5920	5920	5920	5920	0
75	20230918	184100	531331860	5920	5920	5920	5920	0
76	20230918	184000	531331860	5920	5920	5920	5920	0
77	20230918	183900	531331860	5920	5920	5920	5920	0
78	20230918	183800	531331860	5920	5920	5920	5920	0
79	20230918	183700	531331860	5920	5920	5920	5920	0
80	20230918	183600	531331860	5920	5920	5920	5920	0
81	20230918	183500	531331860	5920	5920	5920	5920	0
82	20230918	183400	531331860	5920	5920	5920	5920	0
83	20230918	183300	531331860	5920	5920	5920	5920	0
84	20230918	183200	531331860	5920	5920	5920	5920	0
85	20230918	183100	531331860	5920	5920	5920	5920	0
86	20230918	183000	531331860	5920	5920	5920	5920	0
87	20230918	182900	531331860	5920	5920	5920	5920	0
88	20230918	182800	531331860	5920	5920	5920	5920	0
89	20230918	182700	531331860	5920	5920	5920	5920	0
90	20230918	182600	531331860	5920	5920	5920	5920	0
91	20230918	182500	531331860	5920	5920	5920	5920	0
92	20230918	182400	531331860	5920	5920	5920	5920	335
93	20230918	182300	531331860	5920	5920	5920	5920	0
94	20230918	182200	531331860	5920	5920	5920	5920	0
95	20230918	182100	531331860	5920	5920	5920	5920	0
96	20230918	182000	531331860	5920	5920	5920	5920	0
97	20230918	181900	531331860	5920	5920	5920	5920	0
98	20230918	181800	531331860	5920	5920	5920	5920	0
99	20230918	181700	531331860	5920	5920	5920	5920	0
100	20230918	181600	531331860	5920	5920	5920	5920	0
101	20230918	181500	531331860	5920	5920	5920	5920	0
102	20230918	181400	531331860	5920	5920	5920	5920	0
103	20230918	181300	531331860	5920	5920	5920	5920	0
104	20230918	181200	531331860	5920	5920	5920	5920	0
105	20230918	181100	531331860	5920	5920	5920	5920	0
106	20230918	181000	531331860	5920	5920	5920	5920	0
107	20230918	180900	531331860	5920	5920	5920	5920	0
108	20230918	180800	531331860	5920	5920	5920	5920	0
109	20230918	180700	531331860	5920	5920	5920	5920	0
110	20230918	180600	531331860	5920	5920	5920	5920	0
111	20230918	180500	531331860	5920	5920	5920	5920	0
112	20230918	180400	531331860	5920	5920	5920	5920	0
113	20230918	180300	531331860	5920	5920	5920	5920	0
114	20230918	180200	531331860	5920	5920	5920	5920	0
115	20230918	180100	531331860	5920	5920	5920	5920	0
116	20230918	180000	531331860	5920	5920	5920	5920	0
117	20230918	175900	531331860	5920	5920	5920	5920	0
118	20230918	175800	531331860	5920	5920	5920	5920	0
119	20230918	175700	531331860	5920	5920	5920	5920	0
120	20230918	175600	531331860	5920	5920	5920	5920	0
121	20230918	175500	531331860	5920	5920	5920	5920	0
122	20230918	175400	531331860	5920	5920	5920	5920	335
123	20230918	175300	531331860	5920	5920	5920	5920	0
124	20230918	175200	531331860	5920	5920	5920	5920	0
125	20230918	175100	531331860	5920	5920	5920	5920	0
126	20230918	175000	531331860	5920	5920	5920	5920	0
127	20230918	174900	531331860	5920	5920	5920	5920	0
128	20230918	174800	531331860	5920	5920	5920	5920	0
129	20230918	174700	531331860	5920	5920	5920	5920	0
130	20230918	174600	531331860	5920	5920	5920	5920	0
131	20230918	174500	531331860	5920	5920	5920	5920	0
132	20230918	174400	531331860	5920	5920	5920	5920	0
133	20230918	174300	531331860	5920	5920	5920	5920	0
134	20230918	174200	531331860	5920	5920	5920	5920	0
135	20230918	174100	531331860	5920	5920	5920	5920	0
136	20230918	174000	531331860	5920	5920	5920	5920	0
137	20230918	173900	531331860	5920	5920	5920	5920	0
138	20230918	173800	531331860	5920	5920	5920	5920	0
139	20230918	173700	531331860	5920	5920	5920	5920	0
140	20230918	173600	531331860	5920	5920	5920	5920	0
141	20230918	173500	531331860	5920	5920	5920	5920	0
142	20230918	173400	531331860	5920	5920	5920	5920	0
143	20230918	173300	531331860	5920	5920	5920	5920	0
144	20230918	173200	531331860	5920	5920	5920	5920	0
145	20230918	173100	531331860	5920	5920	5920	5920	0
146	20230918	173000	531331860	5920	5920	5920	5920	0
147	20230918	172900	531331860	5920	5920	5920	5920	0
148	20230918	172800	531331860	5920	5920	5920	5920	0
149	20230918	172700	531331860	5920	5920	5920	5920	0
150	20230918	172600	531331860	5920	5920	5920	5920	0
151	20230918	172500	531331860	5920	5920	5920	5920	0
152	20230918	172400	531331860	5920	5920	5920	5920	335
153	20230918	172300	531331860	5920	5920	5920	5920	0
154	20230918	172200	531331860	5920	5920	5920	5920	0
155	20230918	172100	531331860	5920	5920	5920	5920	0
156	20230918	172000	531331860	5920	5920	5920	5920	0
157	20230918	171900	531331860	5920	5920	5920	5920	0
158	20230918	171800	531331860	5920	5920	5920	5920	0
159	20230918	171700	531331860	5920	5920	5920	5920	0
160	20230918	171600	531331860	5920	5920	5920	5920	0
161	20230918	171500	531331860	5920	5920	5920	5920	0
162	20230918	171400	531331860	5920	5920	5920	5920	0
163	20230918	171300	531331860	5920	5920	5920	5920	0
164	20230918	171200	531331860	5920	5920	5920	5920	0
165	20230918	171100	531331860	5920	5920	5920	5920	0
166	20230918	171000	531331860	5920	5920	5920	5920	0
167	20230918	170900	531331860	5920	5920	5920	5920	0
168	20230918	170800	531331860	5920	5920	5920	5920	0
169	20230918	170700	531331860	5920	5920	5920	5920	0
170	20230918	170600	531331860	5920	5920	5920	5920	0
171	20230918	170500	531331860	5920	5920	5920	5920	0
172	20230918	170400	531331860	5920	5920	5920	5920	0
173	20230918	170300	531331860	5920	5920	5920	5920	0
174	20230918	170200	531331860	5920	5920	5920	5920	0
175	20230918	170100	531331860	5920	5920	5920	5920	0
176	20230918	170000	531331860	5920	5920	5920	5920	0
177	20230918	165900	531331860	5920	5920	5920	5920	0
178	20230918	165800	531331860	5920	5920	5920	5920	0
179	20230918	165700	531331860	5920	5920	5920	5920	0
180	20230918	165600	531331860	5920	5920	5920	5920	0
181	20230918	165500	531331860	5920	5920	5920	5920	0
182	20230918	165400	531331860	5920	5920	5920	5920	335
183	20230918	165300	531331860	5920	5920	5920	5920	0
184	20230918	165200	531331860	5920	5920	5920	5920	0
185	20230918	165100	531331860	5920	5920	5920	5920	0
186	20230918	165000	531331860	5920	5920	5920	5920	0
187	20230918	164900	531331860	5920	5920	5920	5920	0
188	20230918	164800	531331860	5920	5920	5920	5920	0
189	20230918	164700	531331860	5920	5920	5920	5920	0
190	20230918	164600	531331860	5920	5920	5920	5920	0
191	20230918	164500	531331860	5920	5920	5920	5920	0
192	20230918	164400	531331860	5920	5920	5920	5920	0
193	20230918	164300	531331860	5920	5920	5920	5920	0
194	20230918	164200	531331860	5920	5920	5920	5920	0
195	20230918	164100	531331860	5920	5920	5920	5920	0
196	20230918	164000	531331860	5920	5920	5920	5920	0
197	20230918	163900	531331860	5920	5920	5920	5920	0
198	20230918	163800	531331860	5920	5920	5920	5920	0
199	20230918	163700	531331860	5920	5920	5920	5920	0
200	20230918	163600	531331860	5920	5920	5920	5920	0
201	20230918	163500	531331860	5920	5920	5920	5920	0
202	20230918	163400	531331860	5920	5920	5920	5920	0
203	20230918	163300	531331860	5920	5920	5920	5920	0
204	20230918	163200	531331860	5920	5920	5920	5920	0
205	20230918	163100	531331860	5920	5920	5920	5920	0
206	20230918	163000	531331860	5920	5920	5920	5920	0
207	20230918	162900	531331860	5920	5920	5920	5920	0
208	20230918	162800	531331860	5920	5920	5920	5920	0
209	20230918	162700	531331860	5920	5920	5920	5920	0
210	20230918	162600	531331860	5920	5920	5920	5920	0
211	20230918	162500	531331860	5920	5920	5920	5920	0
212	20230918	162400	531331860	5920	5920	5920	5920	335
213	20230918	162300	531331860	5920	5920	5920	5920	0
214	20230918	162200	531331860	5920	5920	5920	5920	0
215	20230918	162100	531331860	5920	5920	5920	5920	0
216	20230918	162000	531331860	5920	5920	5920	5920	0
217	20230918	161900	531331860	5920	5920	5920	5920	0
218	20230918	161800	531331860	5920	5920	5920	5920	0
219	20230918	161700	531331860	5920	5920	5920	5920	0
220	20230918	161600	531331860	5920	5920	5920	5920	0
221	20230918	161500	531331860	5920	5920	5920	5920	0
222	20230918	161400	531331860	5920	5920	5920	5920	0
223	20230918	161300	531331860	5920	5920	5920	5920	0
224	20230918	161200	531331860	5920	5920	5920	5920	0
225	20230918	161100	531331860	5920	5920	5920	5920	0
226	20230918	161000	531331860	5920	5920	5920	5920	0
227	20230918	160900	531331860	5920	5920	5920	5920	0
228	20230918	160800	531331860	5920	5920	5920	5920	0
229	20230918	160700	531331860	5920	5920	5920	5920	0
230	20230918	160600	531331860	5920	5920	5920	5920	0
231	20230918	160500	531331860	5920	5920	5920	5920	0
232	20230918	160400	531331860	5920	5920	5920	5920	0
233	20230918	160300	531331860	5920	5920	5920	5920	0
234	20230918	160200	531331860	5920	5920	5920	5920	0
235	20230918	160100	531331860	5920	5920	5920	5920	0
236	20230918	160000	531331860	5920	5920	5920	5920	0
237	20230918	155900	531331860	5920	5920	5920	5920	0
238	20230918	155800	531331860	5920	5920	5920	5920	0
239	20230918	155700	531331860	5920	5920	5920	5920	0
240	20230918	155600	531331860	5920	5920	5920	5920	0
241	20230918	155500	531331860	5920	5920	5920	5920	0
242	20230918	155400	531331860	5920	5920	5920	5920	335
243	20230918	155300	531331860	5920	5920	5920	5920	0
244	20230918	155200	531331860	5920	5920	5920	5920	0
245	20230918	155100	531331860	5920	5920	5920	5920	0
246	20230918	155000	531331860	5920	5920	5920	5920	0
247	20230918	154900	531331860	5920	5920	5920	5920	0
248	20230918	154800	531331860	5920	5920	5920	5920	0
249	20230918	154700	531331860	5920	5920	5920	5920	0
250	20230918	154600	531331860	5920	5920	5920	5920	0
251	20230918	154500	531331860	5920	5920	5920	5920	0
252	20230918	154400	531331860	5920	5920	5920	5920	0
253	20230918	154300	531331860	5920	5920	5920	5920	0
254	20230918	154200	531331860	5920	5920	5920	5920	0
255	20230918	154100	531331860	5920	5920	5920	5920	0
256	20230918	154000	531331860	5920	5920	5920	5920	0
257	20230918	153900	531331860	5920	5920	5920	5920	0
258	20230918	153800	531331860	5920	5920	5920	5920	0
259	20230918	153700	531331860	5920	5920	5920	5920	0
260	20230918	153600	531331860	5920	5920	5920	5920	0
261	20230918	153500	531331860	5920	5920	5920	5920	0
262	20230918	153400	531331860	5920	5920	5920	5920	0
263	20230918	153300	531331860	5920	5920	5920	5920	0
264	20230918	153200	531331860	5920	5920	5920	5920	0
265	20230918	153100	531331860	5920	5920	5920	5920	0
266	20230918	153000	531331860	5920	5920	5920	5920	335
267	20230918	152900	529348660	5930	5930	5930	5930	0
268	20230918	152800	529348660	5930	5930	5930	5930	0
269	20230918	152700	529348660	5930	5930	5930	5930	0
270	20230918	152600	529348660	5930	5930	5930	5930	0
271	20230918	152500	529348660	5930	5930	5930	5930	0
272	20230918	152400	529348660	5930	5930	5930	5930	0
273	20230918	152300	529348660	5930	5930	5930	5930	0
274	20230918	152200	529348660	5930	5930	5930	5930	0
275	20230918	152100	529348660	5930	5930	5930	5930	0
276	20230918	152000	529348660	5930	5930	5930	5930	0
277	20230918	151900	529348660	5930	5920	5930	5920	624
278	20230918	151800	525649570	5920	5920	5920	5920	6
279	20230918	151700	525614050	5920	5920	5920	5920	6
280	20230918	151600	525578530	5920	5930	5930	5920	161
281	20230918	151500	524625400	5940	5940	5940	5940	0
282	20230918	151400	524625400	5940	5940	5940	5940	1
283	20230918	151300	524619460	5920	5930	5930	5920	41
284	20230918	151200	524376730	5930	5930	5930	5930	11
285	20230918	151100	524311500	5930	5930	5930	5930	191
286	20230918	151000	523178870	5930	5930	5940	5930	933
287	20230918	150900	517638900	5930	5930	5950	5930	181
288	20230918	150800	516565530	5920	5930	5950	5920	5065
289	20230918	150700	486505610	5940	5930	5940	5930	4074
290	20230918	150600	462306810	5930	5930	5940	5930	2526
291	20230918	150500	447307330	5930	5930	5930	5930	46
292	20230918	150400	447034550	5930	5930	5930	5930	2818
293	20230918	150300	430323810	5920	5920	5920	5920	0
294	20230918	150200	430323810	5920	5920	5920	5920	44
295	20230918	150100	430063330	5920	5920	5920	5920	0
296	20230918	150000	430063330	5920	5920	5920	5920	0
297	20230918	145900	430063330	5920	5920	5920	5920	48
298	20230918	145800	429779170	5930	5930	5930	5930	215
299	20230918	145700	428504220	5930	5930	5930	5930	245
300	20230918	145600	427051370	5930	5930	5930	5930	510
301	20230918	145500	424027070	5930	5940	5940	5930	4277
302	20230918	145400	398623070	5930	5930	5930	5930	0
303	20230918	145300	398623070	5930	5930	5930	5930	0
304	20230918	145200	398623070	5930	5930	5930	5930	0
305	20230918	145100	398623070	5930	5930	5930	5930	0
306	20230918	145000	398623070	5930	5930	5930	5920	3364
307	20230918	144900	378674990	5920	5920	5920	5920	0
308	20230918	144800	378674990	5920	5920	5920	5920	43
309	20230918	144700	378420430	5920	5920	5920	5920	43
310	20230918	144600	378165870	5920	5920	5920	5920	0
311	20230918	144500	378165870	5920	5920	5920	5920	0
312	20230918	144400	378165870	5920	5920	5920	5920	0
313	20230918	144300	378165870	5920	5930	5930	5920	744
314	20230918	144200	373759650	5930	5930	5940	5930	1457
315	20230918	144100	365119630	5930	5930	5930	5920	1641
316	20230918	144000	355388910	5920	5920	5920	5920	0
317	20230918	143900	355388910	5920	5920	5920	5920	0
318	20230918	143800	355388910	5920	5920	5920	5920	42
319	20230918	143700	355140270	5920	5920	5920	5920	0
320	20230918	143600	355140270	5920	5920	5920	5920	14
321	20230918	143500	355057390	5920	5920	5920	5920	36
322	20230918	143400	354844270	5920	5920	5920	5920	0
323	20230918	143300	354844270	5920	5920	5920	5920	0
324	20230918	143200	354844270	5920	5920	5920	5920	184
325	20230918	143100	353754990	5920	5920	5920	5920	0
326	20230918	143000	353754990	5920	5920	5920	5920	291
327	20230918	142900	352032270	5930	5930	5930	5930	0
328	20230918	142800	352032270	5930	5930	5930	5930	0
329	20230918	142700	352032270	5930	5930	5930	5930	0
330	20230918	142600	352032270	5930	5930	5930	5930	2000
331	20230918	142500	340172270	5920	5920	5920	5920	0
332	20230918	142400	340172270	5920	5920	5920	5920	0
333	20230918	142300	340172270	5920	5920	5920	5920	0
334	20230918	142200	340172270	5920	5920	5920	5920	1096
335	20230918	142100	333683950	5910	5920	5920	5910	508
336	20230918	142000	330679290	5920	5920	5920	5920	358
337	20230918	141900	328559930	5920	5910	5920	5910	1213
338	20230918	141800	321379070	5910	5920	5920	5910	47
339	20230918	141700	321101230	5920	5920	5920	5920	0
340	20230918	141600	321101230	5920	5920	5920	5920	710
341	20230918	141500	316898030	5920	5920	5920	5920	43
342	20230918	141400	316643470	5920	5920	5920	5920	22
343	20230918	141300	316513230	5930	5930	5930	5930	4
344	20230918	141200	316489510	5920	5930	5930	5920	43
345	20230918	141100	316234930	5930	5930	5930	5930	10
346	20230918	141000	316175630	5930	5920	5930	5920	315
347	20230918	140900	314310780	5920	5920	5920	5920	37
348	20230918	140800	314091740	5930	5930	5930	5930	120
349	20230918	140700	313380140	5920	5920	5920	5920	0
350	20230918	140600	313380140	5920	5920	5920	5920	0
351	20230918	140500	313380140	5920	5920	5920	5920	0
352	20230918	140400	313380140	5920	5920	5920	5920	0
353	20230918	140300	313380140	5920	5920	5920	5920	128
354	20230918	140200	312622380	5920	5920	5920	5920	0
355	20230918	140100	312622380	5920	5920	5920	5920	980
356	20230918	140000	306820780	5920	5930	5930	5920	2137
357	20230918	135900	294169640	5920	5920	5930	5920	2336
358	20230918	135800	280327040	5920	5920	5920	5920	0
359	20230918	135700	280327040	5920	5920	5920	5920	148
360	20230918	135600	279450880	5920	5920	5920	5920	1139
361	20230918	135500	272708000	5920	5920	5920	5920	3
362	20230918	135400	272690240	5920	5920	5920	5920	278
363	20230918	135300	271044480	5920	5920	5920	5920	128
364	20230918	135200	270286720	5920	5920	5920	5920	36
365	20230918	135100	270073600	5920	5920	5920	5920	0
366	20230918	135000	270073600	5920	5920	5920	5920	4
367	20230918	134900	270049920	5920	5920	5920	5920	41
368	20230918	134800	269807200	5920	5920	5920	5920	31
369	20230918	134700	269623680	5920	5920	5920	5920	10
370	20230918	134600	269564480	5920	5920	5920	5920	176
371	20230918	134500	268522560	5920	5920	5920	5920	0
372	20230918	134400	268522560	5920	5920	5920	5920	8
373	20230918	134300	268475200	5920	5920	5920	5920	38
374	20230918	134200	268250240	5920	5920	5920	5920	0
375	20230918	134100	268250240	5920	5920	5920	5920	135
376	20230918	134000	267451040	5920	5920	5920	5920	0
377	20230918	133900	267451040	5920	5920	5920	5920	0
378	20230918	133800	267451040	5920	5920	5920	5920	38
379	20230918	133700	267226080	5920	5920	5920	5920	0
380	20230918	133600	267226080	5920	5920	5920	5920	43
381	20230918	133500	266971520	5930	5930	5930	5930	0
382	20230918	133400	266971520	5930	5930	5930	5930	17
383	20230918	133300	266870710	5920	5920	5920	5920	81
384	20230918	133200	266391190	5920	5920	5920	5920	146
385	20230918	133100	265526870	5920	5920	5920	5920	0
386	20230918	133000	265526870	5920	5930	5930	5920	66
387	20230918	132900	265135900	5920	5920	5920	5920	0
388	20230918	132800	265135900	5920	5920	5920	5920	38
389	20230918	132700	264910940	5920	5920	5920	5920	98
390	20230918	132600	264330780	5920	5920	5920	5920	0
391	20230918	132500	264330780	5920	5920	5920	5920	47
392	20230918	132400	264052540	5920	5920	5920	5920	0
393	20230918	132300	264052540	5920	5920	5920	5920	0
394	20230918	132200	264052540	5920	5920	5920	5920	88
395	20230918	132100	263531580	5930	5930	5930	5930	138
396	20230918	132000	262713240	5920	5920	5920	5920	983
397	20230918	131900	256893880	5920	5920	5920	5920	21
398	20230918	131800	256769560	5930	5930	5930	5930	25
399	20230918	131700	256621310	5920	5920	5920	5920	40
400	20230918	131600	256384510	5920	5920	5920	5920	319
401	20230918	131500	254496030	5920	5920	5920	5920	52
402	20230918	131400	254188190	5920	5920	5920	5920	100
403	20230918	131300	253596190	5920	5920	5920	5920	4
404	20230918	131200	253572510	5920	5920	5920	5920	38
405	20230918	131100	253347550	5920	5920	5920	5920	0
406	20230918	131000	253347550	5920	5920	5920	5920	40
407	20230918	130900	253110750	5920	5920	5920	5920	0
408	20230918	130800	253110750	5920	5920	5920	5920	120
409	20230918	130700	252400350	5920	5920	5920	5920	44
410	20230918	130600	252139870	5920	5930	5930	5920	3636
411	20230918	130500	230599000	5940	5940	5940	5940	1
412	20230918	130400	230593060	5930	5930	5930	5930	43
413	20230918	130300	230338070	5940	5940	5940	5940	4
414	20230918	130200	230314310	5940	5940	5940	5940	15
415	20230918	130100	230225210	5930	5930	5930	5930	376
416	20230918	130000	227995530	5930	5930	5930	5930	117
417	20230918	125900	227301720	5930	5930	5930	5930	0
418	20230918	125800	227301720	5930	5930	5930	5930	39
419	20230918	125700	227070450	5930	5930	5930	5930	100
420	20230918	125600	226477450	5930	5930	5940	5930	164
421	20230918	125500	225503930	5930	5930	5930	5930	0
422	20230918	125400	225503930	5930	5930	5930	5930	0
423	20230918	125300	225503930	5930	5930	5930	5930	42
424	20230918	125200	225254870	5930	5930	5930	5930	0
425	20230918	125100	225254870	5930	5930	5930	5930	127
426	20230918	125000	224501760	5930	5930	5930	5930	44
427	20230918	124900	224240840	5930	5940	5940	5930	109
428	20230918	124800	223593470	5940	5940	5940	5940	3
429	20230918	124700	223575650	5930	5930	5940	5930	112
430	20230918	124600	222911480	5940	5940	5940	5930	88
431	20230918	124500	222389620	5930	5930	5930	5930	100
432	20230918	124400	221796620	5940	5930	5940	5930	52
433	20230918	124300	221488240	5940	5940	5940	5940	1
434	20230918	124200	221482300	5930	5930	5930	5930	0
435	20230918	124100	221482300	5930	5940	5940	5930	41
436	20230918	124000	221239160	5930	5930	5930	5930	0
437	20230918	123900	221239160	5930	5930	5930	5930	144
438	20230918	123800	220385240	5930	5930	5930	5930	0
439	20230918	123700	220385240	5930	5930	5930	5930	0
440	20230918	123600	220385240	5930	5930	5930	5930	0
441	20230918	123500	220385240	5930	5930	5930	5930	0
442	20230918	123400	220385240	5930	5930	5930	5930	0
443	20230918	123300	220385240	5930	5930	5930	5930	0
444	20230918	123200	220385240	5930	5930	5930	5930	0
445	20230918	123100	220385240	5930	5930	5930	5930	1
446	20230918	123000	220379310	5930	5930	5930	5930	0
447	20230918	122900	220379310	5930	5930	5930	5930	1291
448	20230918	122800	212723680	5920	5920	5920	5920	41
449	20230918	122700	212480960	5920	5920	5920	5920	0
450	20230918	122600	212480960	5920	5920	5920	5920	0
451	20230918	122500	212480960	5920	5920	5920	5920	37
452	20230918	122400	212261920	5920	5920	5920	5920	160
453	20230918	122300	211314720	5920	5920	5920	5920	39
454	20230918	122200	211083840	5930	5930	5930	5930	12
455	20230918	122100	211012680	5940	5940	5950	5940	202
456	20230918	122000	209812780	5950	5950	5950	5950	0
457	20230918	121900	209812780	5950	5950	5950	5950	0
458	20230918	121800	209812780	5950	5950	5950	5950	0
459	20230918	121700	209812780	5950	5950	5950	5950	6
460	20230918	121600	209777080	5950	5950	5950	5950	0
461	20230918	121500	209777080	5950	5930	5950	5930	2
462	20230918	121400	209765200	5950	5950	5950	5930	311
463	20230918	121300	207917750	5950	5950	5950	5950	0
464	20230918	121200	207917750	5950	5950	5950	5950	0
465	20230918	121100	207917750	5950	5940	5950	5940	3912
466	20230918	121000	184680440	5930	5930	5930	5930	87
467	20230918	120900	184164530	5930	5930	5930	5920	525
468	20230918	120800	181051450	5940	5940	5940	5940	0
469	20230918	120700	181051450	5940	5940	5940	5940	0
470	20230918	120600	181051450	5940	5940	5940	5940	0
471	20230918	120500	181051450	5940	5940	5940	5940	0
472	20230918	120400	181051450	5940	5940	5940	5940	0
473	20230918	120300	181051450	5940	5940	5940	5940	0
474	20230918	120200	181051450	5940	5940	5940	5940	0
475	20230918	120100	181051450	5940	5930	5940	5930	134
476	20230918	120000	180256820	5940	5930	5940	5920	218
477	20230918	115900	178962150	5940	5930	5940	5930	1863
478	20230918	115800	167914550	5920	5920	5920	5920	1000
479	20230918	115700	161994550	5920	5920	5920	5920	500
480	20230918	115600	159034550	5920	5920	5920	5920	0
481	20230918	115500	159034550	5920	5920	5920	5920	10
482	20230918	115400	158975350	5910	5910	5910	5910	0
483	20230918	115300	158975350	5910	5910	5910	5910	0
484	20230918	115200	158975350	5910	5910	5910	5910	78
485	20230918	115100	158514370	5910	5910	5910	5910	0
486	20230918	115000	158514370	5910	5910	5910	5910	0
487	20230918	114900	158514370	5910	5910	5910	5910	0
488	20230918	114800	158514370	5910	5910	5910	5910	90
489	20230918	114700	157982470	5910	5910	5910	5910	0
490	20230918	114600	157982470	5910	5910	5910	5910	0
491	20230918	114500	157982470	5910	5910	5910	5910	0
492	20230918	114400	157982470	5910	5910	5910	5910	0
493	20230918	114300	157982470	5910	5910	5910	5910	0
494	20230918	114200	157982470	5910	5910	5910	5910	87
495	20230918	114100	157468300	5920	5920	5920	5920	10
496	20230918	114000	157409100	5920	5920	5920	5920	1
497	20230918	113900	157403180	5910	5910	5910	5910	81
498	20230918	113800	156924470	5910	5910	5910	5910	1901
499	20230918	113700	145689560	5910	5910	5910	5910	45
500	20230918	113600	145423610	5910	5910	5910	5910	0
501	20230918	113500	145423610	5910	5910	5910	5910	1
502	20230918	113400	145417700	5900	5900	5900	5900	0
503	20230918	113300	145417700	5900	5900	5900	5900	0
504	20230918	113200	145417700	5900	5910	5910	5900	260
505	20230918	113100	143883100	5910	5910	5910	5910	0
506	20230918	113000	143883100	5910	5910	5910	5910	0
507	20230918	112900	143883100	5910	5910	5910	5910	194
508	20230918	112800	142736560	5910	5910	5910	5910	0
509	20230918	112700	142736560	5910	5910	5910	5910	0
510	20230918	112600	142736560	5910	5910	5910	5910	0
511	20230918	112500	142736560	5910	5910	5910	5910	0
512	20230918	112400	142736560	5910	5910	5910	5910	22
513	20230918	112300	142606540	5900	5900	5900	5900	0
514	20230918	112200	142606540	5900	5900	5900	5900	48
515	20230918	112100	142323340	5910	5910	5910	5910	1045
516	20230918	112000	136147390	5910	5910	5910	5910	0
517	20230918	111900	136147390	5910	5920	5920	5910	14
518	20230918	111800	136064550	5920	5910	5920	5910	1091
519	20230918	111700	129606050	5910	5910	5910	5910	38
520	20230918	111600	129381470	5910	5910	5910	5910	0
521	20230918	111500	129381470	5910	5930	5930	5910	102
522	20230918	111400	128778610	5920	5920	5930	5920	4007
523	20230918	111300	105018630	5920	5910	5920	5910	1895
524	20230918	111200	93809180	5900	5900	5900	5900	0
525	20230918	111100	93809180	5900	5900	5900	5900	0
526	20230918	111000	93809180	5900	5900	5900	5900	5
527	20230918	110900	93779680	5900	5900	5900	5900	0
528	20230918	110800	93779680	5900	5900	5900	5900	0
529	20230918	110700	93779680	5900	5900	5900	5900	128
530	20230918	110600	93024480	5910	5910	5910	5910	1
531	20230918	110500	93018570	5910	5910	5910	5910	0
532	20230918	110400	93018570	5910	5910	5910	5910	0
533	20230918	110300	93018570	5910	5910	5910	5910	8
534	20230918	110200	92971290	5910	5910	5910	5910	2
535	20230918	110100	92959470	5900	5900	5900	5900	115
536	20230918	110000	92280970	5910	5910	5910	5910	10
537	20230918	105900	92221870	5910	5910	5910	5910	382
538	20230918	105800	89964250	5910	5910	5910	5910	170
539	20230918	105700	88959550	5910	5910	5910	5910	10
540	20230918	105600	88900450	5900	5900	5900	5900	20
541	20230918	105500	88782450	5900	5900	5900	5900	0
542	20230918	105400	88782450	5900	5900	5900	5900	130
543	20230918	105300	88015450	5900	5900	5900	5900	0
544	20230918	105200	88015450	5900	5900	5900	5900	0
545	20230918	105100	88015450	5900	5900	5900	5900	35
546	20230918	105000	87808950	5900	5900	5900	5900	0
547	20230918	104900	87808950	5900	5900	5900	5900	0
548	20230918	104800	87808950	5900	5900	5900	5900	0
549	20230918	104700	87808950	5900	5900	5900	5900	0
550	20230918	104600	87808950	5900	5900	5900	5900	0
551	20230918	104500	87808950	5900	5890	5900	5890	610
552	20230918	104400	84210760	5900	5900	5900	5900	100
553	20230918	104300	83620760	5900	5900	5900	5900	2
554	20230918	104200	83608960	5890	5890	5890	5890	0
555	20230918	104100	83608960	5890	5890	5890	5890	12
556	20230918	104000	83538280	5900	5900	5900	5900	0
557	20230918	103900	83538280	5900	5900	5900	5900	0
558	20230918	103800	83538280	5900	5900	5900	5900	0
559	20230918	103700	83538280	5900	5900	5900	5900	0
560	20230918	103600	83538280	5900	5900	5900	5900	200
561	20230918	103500	82358280	5890	5890	5890	5890	118
562	20230918	103400	81663260	5900	5900	5900	5900	0
563	20230918	103300	81663260	5900	5900	5900	5900	15
564	20230918	103200	81574760	5900	5900	5900	5900	8
565	20230918	103100	81527560	5900	5900	5900	5900	10
566	20230918	103000	81468560	5890	5890	5890	5890	0
567	20230918	102900	81468560	5890	5890	5890	5890	106
568	20230918	102800	80844220	5890	5890	5890	5890	25
569	20230918	102700	80696970	5900	5900	5900	5900	17
570	20230918	102600	80596670	5900	5900	5900	5900	21
571	20230918	102500	80472770	5900	5900	5900	5900	9
572	20230918	102400	80419670	5900	5910	5910	5900	20
573	20230918	102300	80301620	5910	5910	5910	5910	15
574	20230918	102200	80212970	5910	5910	5910	5910	61
575	20230918	102100	79852460	5910	5910	5910	5910	0
576	20230918	102000	79852460	5910	5910	5910	5910	0
577	20230918	101900	79852460	5910	5910	5910	5910	0
578	20230918	101800	79852460	5910	5910	5910	5910	0
579	20230918	101700	79852460	5910	5910	5910	5910	0
580	20230918	101600	79852460	5910	5910	5910	5910	0
581	20230918	101500	79852460	5910	5910	5910	5910	1353
582	20230918	101400	71856230	5910	5910	5910	5910	10
583	20230918	101300	71797130	5910	5910	5910	5910	0
584	20230918	101200	71797130	5910	5900	5910	5900	721
585	20230918	101100	67538230	5900	5900	5900	5900	61
586	20230918	101000	67178330	5890	5890	5890	5890	0
587	20230918	100900	67178330	5890	5900	5900	5890	116
588	20230918	100800	66494960	5890	5890	5890	5890	82
589	20230918	100700	66011980	5900	5900	5900	5900	0
590	20230918	100600	66011980	5900	5900	5900	5900	4
591	20230918	100500	65988380	5910	5910	5910	5910	0
592	20230918	100400	65988380	5910	5910	5910	5910	0
593	20230918	100300	65988380	5910	5910	5910	5910	0
594	20230918	100200	65988380	5910	5910	5910	5910	0
595	20230918	100100	65988380	5910	5910	5910	5910	0
596	20230918	100000	65988380	5910	5910	5910	5910	0
597	20230918	095900	65988380	5910	5910	5910	5910	0
598	20230918	095800	65988380	5910	5910	5910	5910	0
599	20230918	095700	65988380	5910	5910	5910	5910	1
600	20230918	095600	65982470	5890	5890	5890	5890	0
601	20230918	095500	65982470	5890	5890	5890	5890	0
602	20230918	095400	65982470	5890	5890	5890	5890	1062
603	20230918	095300	59727290	5900	5900	5900	5900	0
604	20230918	095200	59727290	5900	5900	5900	5900	1224
605	20230918	095100	52505690	5900	5900	5900	5900	355
606	20230918	095000	50411190	5890	5900	5900	5890	532
607	20230918	094900	47276910	5900	5900	5900	5900	0
608	20230918	094800	47276910	5900	5900	5900	5900	0
609	20230918	094700	47276910	5900	5900	5900	5900	0
610	20230918	094600	47276910	5900	5900	5900	5900	130
611	20230918	094500	46509910	5900	5900	5900	5900	0
612	20230918	094400	46509910	5900	5890	5900	5890	822
613	20230918	094300	41667870	5890	5890	5890	5890	1
614	20230918	094200	41661980	5880	5890	5890	5880	89
615	20230918	094100	41138490	5890	5890	5890	5890	12
616	20230918	094000	41067810	5890	5890	5890	5890	8
617	20230918	093900	41020690	5890	5890	5890	5890	2
618	20230918	093800	41008910	5890	5890	5890	5880	1431
619	20230918	093700	32594320	5890	5890	5890	5890	24
620	20230918	093600	32452960	5890	5890	5890	5890	1
621	20230918	093500	32447070	5890	5890	5890	5890	19
622	20230918	093400	32335160	5890	5890	5890	5890	6
623	20230918	093300	32299820	5890	5890	5890	5890	0
624	20230918	093200	32299820	5890	5890	5890	5890	39
625	20230918	093100	32070110	5890	5890	5890	5890	211
626	20230918	093000	30827320	5880	5880	5890	5880	185
627	20230918	092900	29739290	5880	5880	5880	5880	10
628	20230918	092800	29680490	5890	5890	5890	5890	0
629	20230918	092700	29680490	5890	5890	5890	5890	10
630	20230918	092600	29621590	5880	5880	5880	5880	196
631	20230918	092500	28469110	5900	5900	5900	5900	5
632	20230918	092400	28439610	5880	5880	5880	5880	0
633	20230918	092300	28439610	5880	5880	5880	5880	220
634	20230918	092200	27146010	5880	5880	5880	5880	126
635	20230918	092100	26405130	5900	5900	5900	5900	1
636	20230918	092000	26399230	5880	5880	5880	5880	303
637	20230918	091900	24617590	5880	5880	5880	5880	120
638	20230918	091800	23911990	5900	5890	5900	5880	142
639	20230918	091700	23075580	5900	5900	5900	5900	10
640	20230918	091600	23016580	5900	5880	5900	5880	172
641	20230918	091500	22005130	5890	5890	5890	5890	5
642	20230918	091400	21975680	5890	5890	5890	5890	2
643	20230918	091300	21963900	5890	5900	5900	5890	276
644	20230918	091200	20338230	5890	5900	5900	5890	217
645	20230918	091100	19058530	5900	5900	5900	5900	1
646	20230918	091000	19052630	5900	5900	5900	5900	118
647	20230918	090900	18356430	5900	5900	5900	5900	38
648	20230918	090800	18132230	5910	5910	5910	5910	312
649	20230918	090700	16288310	5910	5910	5910	5910	90
650	20230918	090600	15756410	5920	5920	5920	5920	23
651	20230918	090500	15620250	5910	5910	5910	5910	0
652	20230918	090400	15620250	5910	5910	5910	5910	20
653	20230918	090300	15502050	5910	5890	5910	5890	101
654	20230918	090200	14905160	5890	5890	5900	5890	301
655	20230918	090100	13130290	5890	5900	5900	5890	790
656	20230918	090000	8472400	5900	5900	5900	5900	1436