KissMeData/318160/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203500	154750850	4445	4445	4445	4445	3584
3	20230919	203400	154750850	4445	4445	4445	4445	0
4	20230919	203300	154750850	4445	4445	4445	4445	0
5	20230919	203200	154750850	4445	4445	4445	4445	0
6	20230919	203100	154750850	4445	4445	4445	4445	0
7	20230919	203000	154750850	4445	4445	4445	4445	0
8	20230919	202900	154750850	4445	4445	4445	4445	0
9	20230919	202800	154750850	4445	4445	4445	4445	0
10	20230919	202700	154750850	4445	4445	4445	4445	0
11	20230919	202600	154750850	4445	4445	4445	4445	0
12	20230919	202500	154750850	4445	4445	4445	4445	0
13	20230919	202400	154750850	4445	4445	4445	4445	0
14	20230919	202300	154750850	4445	4445	4445	4445	0
15	20230919	202200	154750850	4445	4445	4445	4445	0
16	20230919	202100	154750850	4445	4445	4445	4445	0
17	20230919	202000	154750850	4445	4445	4445	4445	0
18	20230919	201900	154750850	4445	4445	4445	4445	0
19	20230919	201800	154750850	4445	4445	4445	4445	0
20	20230919	201700	154750850	4445	4445	4445	4445	0
21	20230919	201600	154750850	4445	4445	4445	4445	0
22	20230919	201500	154750850	4445	4445	4445	4445	0
23	20230919	201400	154750850	4445	4445	4445	4445	0
24	20230919	201300	154750850	4445	4445	4445	4445	0
25	20230919	201200	154750850	4445	4445	4445	4445	0
26	20230919	201100	154750850	4445	4445	4445	4445	0
27	20230919	201000	154750850	4445	4445	4445	4445	0
28	20230919	200900	154750850	4445	4445	4445	4445	0
29	20230919	200800	154750850	4445	4445	4445	4445	0
30	20230919	200700	154750850	4445	4445	4445	4445	0
31	20230919	200600	154750850	4445	4445	4445	4445	0
32	20230919	200500	154750850	4445	4445	4445	4445	3584
33	20230919	200400	154750850	4445	4445	4445	4445	0
34	20230919	200300	154750850	4445	4445	4445	4445	0
35	20230919	200200	154750850	4445	4445	4445	4445	0
36	20230919	200100	154750850	4445	4445	4445	4445	0
37	20230919	200000	154750850	4445	4445	4445	4445	0
38	20230919	195900	154750850	4445	4445	4445	4445	0
39	20230919	195800	154750850	4445	4445	4445	4445	0
40	20230919	195700	154750850	4445	4445	4445	4445	0
41	20230919	195600	154750850	4445	4445	4445	4445	0
42	20230919	195500	154750850	4445	4445	4445	4445	0
43	20230919	195400	154750850	4445	4445	4445	4445	0
44	20230919	195300	154750850	4445	4445	4445	4445	0
45	20230919	195200	154750850	4445	4445	4445	4445	0
46	20230919	195100	154750850	4445	4445	4445	4445	0
47	20230919	195000	154750850	4445	4445	4445	4445	0
48	20230919	194900	154750850	4445	4445	4445	4445	0
49	20230919	194800	154750850	4445	4445	4445	4445	0
50	20230919	194700	154750850	4445	4445	4445	4445	0
51	20230919	194600	154750850	4445	4445	4445	4445	0
52	20230919	194500	154750850	4445	4445	4445	4445	0
53	20230919	194400	154750850	4445	4445	4445	4445	0
54	20230919	194300	154750850	4445	4445	4445	4445	0
55	20230919	194200	154750850	4445	4445	4445	4445	0
56	20230919	194100	154750850	4445	4445	4445	4445	0
57	20230919	194000	154750850	4445	4445	4445	4445	0
58	20230919	193900	154750850	4445	4445	4445	4445	0
59	20230919	193800	154750850	4445	4445	4445	4445	0
60	20230919	193700	154750850	4445	4445	4445	4445	0
61	20230919	193600	154750850	4445	4445	4445	4445	0
62	20230919	193500	154750850	4445	4445	4445	4445	3584
63	20230919	193400	154750850	4445	4445	4445	4445	0
64	20230919	193300	154750850	4445	4445	4445	4445	0
65	20230919	193200	154750850	4445	4445	4445	4445	0
66	20230919	193100	154750850	4445	4445	4445	4445	0
67	20230919	193000	154750850	4445	4445	4445	4445	0
68	20230919	192900	154750850	4445	4445	4445	4445	0
69	20230919	192800	154750850	4445	4445	4445	4445	0
70	20230919	192700	154750850	4445	4445	4445	4445	0
71	20230919	192600	154750850	4445	4445	4445	4445	0
72	20230919	192500	154750850	4445	4445	4445	4445	0
73	20230919	192400	154750850	4445	4445	4445	4445	0
74	20230919	192300	154750850	4445	4445	4445	4445	0
75	20230919	192200	154750850	4445	4445	4445	4445	0
76	20230919	192100	154750850	4445	4445	4445	4445	0
77	20230919	192000	154750850	4445	4445	4445	4445	0
78	20230919	191900	154750850	4445	4445	4445	4445	0
79	20230919	191800	154750850	4445	4445	4445	4445	0
80	20230919	191700	154750850	4445	4445	4445	4445	0
81	20230919	191600	154750850	4445	4445	4445	4445	0
82	20230919	191500	154750850	4445	4445	4445	4445	0
83	20230919	191400	154750850	4445	4445	4445	4445	0
84	20230919	191300	154750850	4445	4445	4445	4445	0
85	20230919	191200	154750850	4445	4445	4445	4445	0
86	20230919	191100	154750850	4445	4445	4445	4445	0
87	20230919	191000	154750850	4445	4445	4445	4445	0
88	20230919	190900	154750850	4445	4445	4445	4445	0
89	20230919	190800	154750850	4445	4445	4445	4445	0
90	20230919	190700	154750850	4445	4445	4445	4445	0
91	20230919	190600	154750850	4445	4445	4445	4445	0
92	20230919	190500	154750850	4445	4445	4445	4445	3584
93	20230919	190400	154750850	4445	4445	4445	4445	0
94	20230919	190300	154750850	4445	4445	4445	4445	0
95	20230919	190200	154750850	4445	4445	4445	4445	0
96	20230919	190100	154750850	4445	4445	4445	4445	0
97	20230919	190000	154750850	4445	4445	4445	4445	0
98	20230919	185900	154750850	4445	4445	4445	4445	0
99	20230919	185800	154750850	4445	4445	4445	4445	0
100	20230919	185700	154750850	4445	4445	4445	4445	0
101	20230919	185600	154750850	4445	4445	4445	4445	0
102	20230919	185500	154750850	4445	4445	4445	4445	0
103	20230919	185400	154750850	4445	4445	4445	4445	0
104	20230919	185300	154750850	4445	4445	4445	4445	0
105	20230919	185200	154750850	4445	4445	4445	4445	0
106	20230919	185100	154750850	4445	4445	4445	4445	0
107	20230919	185000	154750850	4445	4445	4445	4445	0
108	20230919	184900	154750850	4445	4445	4445	4445	0
109	20230919	184800	154750850	4445	4445	4445	4445	0
110	20230919	184700	154750850	4445	4445	4445	4445	0
111	20230919	184600	154750850	4445	4445	4445	4445	0
112	20230919	184500	154750850	4445	4445	4445	4445	0
113	20230919	184400	154750850	4445	4445	4445	4445	0
114	20230919	184300	154750850	4445	4445	4445	4445	0
115	20230919	184200	154750850	4445	4445	4445	4445	0
116	20230919	184100	154750850	4445	4445	4445	4445	0
117	20230919	184000	154750850	4445	4445	4445	4445	0
118	20230919	183900	154750850	4445	4445	4445	4445	0
119	20230919	183800	154750850	4445	4445	4445	4445	0
120	20230919	183700	154750850	4445	4445	4445	4445	0
121	20230919	183600	154750850	4445	4445	4445	4445	0
122	20230919	183500	154750850	4445	4445	4445	4445	3584
123	20230919	183400	154750850	4445	4445	4445	4445	0
124	20230919	183300	154750850	4445	4445	4445	4445	0
125	20230919	183200	154750850	4445	4445	4445	4445	0
126	20230919	183100	154750850	4445	4445	4445	4445	0
127	20230919	183000	154750850	4445	4445	4445	4445	0
128	20230919	182900	154750850	4445	4445	4445	4445	0
129	20230919	182800	154750850	4445	4445	4445	4445	0
130	20230919	182700	154750850	4445	4445	4445	4445	0
131	20230919	182600	154750850	4445	4445	4445	4445	0
132	20230919	182500	154750850	4445	4445	4445	4445	0
133	20230919	182400	154750850	4445	4445	4445	4445	0
134	20230919	182300	154750850	4445	4445	4445	4445	0
135	20230919	182200	154750850	4445	4445	4445	4445	0
136	20230919	182100	154750850	4445	4445	4445	4445	0
137	20230919	182000	154750850	4445	4445	4445	4445	0
138	20230919	181900	154750850	4445	4445	4445	4445	0
139	20230919	181800	154750850	4445	4445	4445	4445	0
140	20230919	181700	154750850	4445	4445	4445	4445	0
141	20230919	181600	154750850	4445	4445	4445	4445	0
142	20230919	181500	154750850	4445	4445	4445	4445	0
143	20230919	181400	154750850	4445	4445	4445	4445	0
144	20230919	181300	154750850	4445	4445	4445	4445	0
145	20230919	181200	154750850	4445	4445	4445	4445	0
146	20230919	181100	154750850	4445	4445	4445	4445	0
147	20230919	181000	154750850	4445	4445	4445	4445	0
148	20230919	180900	154750850	4445	4445	4445	4445	0
149	20230919	180800	154750850	4445	4445	4445	4445	0
150	20230919	180700	154750850	4445	4445	4445	4445	0
151	20230919	180600	154750850	4445	4445	4445	4445	0
152	20230919	180500	154750850	4445	4445	4445	4445	3584
153	20230919	180400	154750850	4445	4445	4445	4445	0
154	20230919	180300	154750850	4445	4445	4445	4445	0
155	20230919	180200	154750850	4445	4445	4445	4445	0
156	20230919	180100	154750850	4445	4445	4445	4445	0
157	20230919	180000	154750850	4445	4445	4445	4445	0
158	20230919	175900	154750850	4445	4445	4445	4445	0
159	20230919	175800	154750850	4445	4445	4445	4445	0
160	20230919	175700	154750850	4445	4445	4445	4445	0
161	20230919	175600	154750850	4445	4445	4445	4445	0
162	20230919	175500	154750850	4445	4445	4445	4445	0
163	20230919	175400	154750850	4445	4445	4445	4445	0
164	20230919	175300	154750850	4445	4445	4445	4445	0
165	20230919	175200	154750850	4445	4445	4445	4445	0
166	20230919	175100	154750850	4445	4445	4445	4445	0
167	20230919	175000	154750850	4445	4445	4445	4445	0
168	20230919	174900	154750850	4445	4445	4445	4445	0
169	20230919	174800	154750850	4445	4445	4445	4445	0
170	20230919	174700	154750850	4445	4445	4445	4445	0
171	20230919	174600	154750850	4445	4445	4445	4445	0
172	20230919	174500	154750850	4445	4445	4445	4445	0
173	20230919	174400	154750850	4445	4445	4445	4445	0
174	20230919	174300	154750850	4445	4445	4445	4445	0
175	20230919	174200	154750850	4445	4445	4445	4445	0
176	20230919	174100	154750850	4445	4445	4445	4445	0
177	20230919	174000	154750850	4445	4445	4445	4445	0
178	20230919	173900	154750850	4445	4445	4445	4445	0
179	20230919	173800	154750850	4445	4445	4445	4445	0
180	20230919	173700	154750850	4445	4445	4445	4445	0
181	20230919	173600	154750850	4445	4445	4445	4445	0
182	20230919	173500	154750850	4445	4445	4445	4445	3584
183	20230919	173400	154750850	4445	4445	4445	4445	0
184	20230919	173300	154750850	4445	4445	4445	4445	0
185	20230919	173200	154750850	4445	4445	4445	4445	0
186	20230919	173100	154750850	4445	4445	4445	4445	0
187	20230919	173000	154750850	4445	4445	4445	4445	0
188	20230919	172900	154750850	4445	4445	4445	4445	0
189	20230919	172800	154750850	4445	4445	4445	4445	0
190	20230919	172700	154750850	4445	4445	4445	4445	0
191	20230919	172600	154750850	4445	4445	4445	4445	0
192	20230919	172500	154750850	4445	4445	4445	4445	0
193	20230919	172400	154750850	4445	4445	4445	4445	0
194	20230919	172300	154750850	4445	4445	4445	4445	0
195	20230919	172200	154750850	4445	4445	4445	4445	0
196	20230919	172100	154750850	4445	4445	4445	4445	0
197	20230919	172000	154750850	4445	4445	4445	4445	0
198	20230919	171900	154750850	4445	4445	4445	4445	0
199	20230919	171800	154750850	4445	4445	4445	4445	0
200	20230919	171700	154750850	4445	4445	4445	4445	0
201	20230919	171600	154750850	4445	4445	4445	4445	0
202	20230919	171500	154750850	4445	4445	4445	4445	0
203	20230919	171400	154750850	4445	4445	4445	4445	0
204	20230919	171300	154750850	4445	4445	4445	4445	0
205	20230919	171200	154750850	4445	4445	4445	4445	0
206	20230919	171100	154750850	4445	4445	4445	4445	0
207	20230919	171000	154750850	4445	4445	4445	4445	0
208	20230919	170900	154750850	4445	4445	4445	4445	0
209	20230919	170800	154750850	4445	4445	4445	4445	0
210	20230919	170700	154750850	4445	4445	4445	4445	0
211	20230919	170600	154750850	4445	4445	4445	4445	0
212	20230919	170500	154750850	4445	4445	4445	4445	3584
213	20230919	170400	154750850	4445	4445	4445	4445	0
214	20230919	170300	154750850	4445	4445	4445	4445	0
215	20230919	170200	154750850	4445	4445	4445	4445	0
216	20230919	170100	154750850	4445	4445	4445	4445	0
217	20230919	170000	154750850	4445	4445	4445	4445	0
218	20230919	165900	154750850	4445	4445	4445	4445	0
219	20230919	165800	154750850	4445	4445	4445	4445	0
220	20230919	165700	154750850	4445	4445	4445	4445	0
221	20230919	165600	154750850	4445	4445	4445	4445	0
222	20230919	165500	154750850	4445	4445	4445	4445	0
223	20230919	165400	154750850	4445	4445	4445	4445	0
224	20230919	165300	154750850	4445	4445	4445	4445	0
225	20230919	165200	154750850	4445	4445	4445	4445	0
226	20230919	165100	154750850	4445	4445	4445	4445	0
227	20230919	165000	154750850	4445	4445	4445	4445	0
228	20230919	164900	154750850	4445	4445	4445	4445	0
229	20230919	164800	154750850	4445	4445	4445	4445	0
230	20230919	164700	154750850	4445	4445	4445	4445	0
231	20230919	164600	154750850	4445	4445	4445	4445	0
232	20230919	164500	154750850	4445	4445	4445	4445	0
233	20230919	164400	154750850	4445	4445	4445	4445	0
234	20230919	164300	154750850	4445	4445	4445	4445	0
235	20230919	164200	154750850	4445	4445	4445	4445	0
236	20230919	164100	154750850	4445	4445	4445	4445	0
237	20230919	164000	154750850	4445	4445	4445	4445	0
238	20230919	163900	154750850	4445	4445	4445	4445	0
239	20230919	163800	154750850	4445	4445	4445	4445	0
240	20230919	163700	154750850	4445	4445	4445	4445	0
241	20230919	163600	154750850	4445	4445	4445	4445	0
242	20230919	163500	154750850	4445	4445	4445	4445	3584
243	20230919	163400	154750850	4445	4445	4445	4445	0
244	20230919	163300	154750850	4445	4445	4445	4445	0
245	20230919	163200	154750850	4445	4445	4445	4445	0
246	20230919	163100	154750850	4445	4445	4445	4445	0
247	20230919	163000	154750850	4445	4445	4445	4445	0
248	20230919	162900	154750850	4445	4445	4445	4445	0
249	20230919	162800	154750850	4445	4445	4445	4445	0
250	20230919	162700	154750850	4445	4445	4445	4445	0
251	20230919	162600	154750850	4445	4445	4445	4445	0
252	20230919	162500	154750850	4445	4445	4445	4445	0
253	20230919	162400	154750850	4445	4445	4445	4445	0
254	20230919	162300	154750850	4445	4445	4445	4445	0
255	20230919	162200	154750850	4445	4445	4445	4445	0
256	20230919	162100	154750850	4445	4445	4445	4445	0
257	20230919	162000	154750850	4445	4445	4445	4445	0
258	20230919	161900	154750850	4445	4445	4445	4445	0
259	20230919	161800	154750850	4445	4445	4445	4445	0
260	20230919	161700	154750850	4445	4445	4445	4445	0
261	20230919	161600	154750850	4445	4445	4445	4445	0
262	20230919	161500	154750850	4445	4445	4445	4445	0
263	20230919	161400	154750850	4445	4445	4445	4445	0
264	20230919	161300	154750850	4445	4445	4445	4445	0
265	20230919	161200	154750850	4445	4445	4445	4445	0
266	20230919	161100	154750850	4445	4445	4445	4445	0
267	20230919	161000	154750850	4445	4445	4445	4445	0
268	20230919	160900	154750850	4445	4445	4445	4445	0
269	20230919	160800	154750850	4445	4445	4445	4445	0
270	20230919	160700	154750850	4445	4445	4445	4445	0
271	20230919	160600	154750850	4445	4445	4445	4445	0
272	20230919	160500	154750850	4445	4445	4445	4445	3584
273	20230919	160400	154750850	4445	4445	4445	4445	0
274	20230919	160300	154750850	4445	4445	4445	4445	0
275	20230919	160200	154750850	4445	4445	4445	4445	0
276	20230919	160100	154750850	4445	4445	4445	4445	0
277	20230919	160000	154750850	4445	4445	4445	4445	0
278	20230919	155900	154750850	4445	4445	4445	4445	0
279	20230919	155800	154750850	4445	4445	4445	4445	0
280	20230919	155700	154750850	4445	4445	4445	4445	0
281	20230919	155600	154750850	4445	4445	4445	4445	0
282	20230919	155500	154750850	4445	4445	4445	4445	0
283	20230919	155400	154750850	4445	4445	4445	4445	0
284	20230919	155300	154750850	4445	4445	4445	4445	0
285	20230919	155200	154750850	4445	4445	4445	4445	0
286	20230919	155100	154750850	4445	4445	4445	4445	0
287	20230919	155000	154750850	4445	4445	4445	4445	0
288	20230919	154900	154750850	4445	4445	4445	4445	0
289	20230919	154800	154750850	4445	4445	4445	4445	0
290	20230919	154700	154750850	4445	4445	4445	4445	0
291	20230919	154600	154750850	4445	4445	4445	4445	0
292	20230919	154500	154750850	4445	4445	4445	4445	0
293	20230919	154400	154750850	4445	4445	4445	4445	0
294	20230919	154300	154750850	4445	4445	4445	4445	0
295	20230919	154200	154750850	4445	4445	4445	4445	0
296	20230919	154100	154750850	4445	4445	4445	4445	0
297	20230919	154000	154750850	4445	4445	4445	4445	0
298	20230919	153900	154750850	4445	4445	4445	4445	0
299	20230919	153800	154750850	4445	4445	4445	4445	0
300	20230919	153700	154750850	4445	4445	4445	4445	0
301	20230919	153600	154750850	4445	4445	4445	4445	0
302	20230919	153500	154750850	4445	4445	4445	4445	3584
303	20230919	153400	154750850	4445	4445	4445	4445	0
304	20230919	153300	154750850	4445	4445	4445	4445	0
305	20230919	153200	154750850	4445	4445	4445	4445	0
306	20230919	153100	154750850	4445	4445	4445	4445	0
307	20230919	153000	154750850	4445	4445	4445	4445	3584
308	20230919	152900	138819970	4465	4465	4465	4465	0
309	20230919	152800	138819970	4465	4465	4465	4465	0
310	20230919	152700	138819970	4465	4465	4465	4465	0
311	20230919	152600	138819970	4465	4465	4465	4465	0
312	20230919	152500	138819970	4465	4465	4465	4465	0
313	20230919	152400	138819970	4465	4465	4465	4465	0
314	20230919	152300	138819970	4465	4465	4465	4465	0
315	20230919	152200	138819970	4465	4465	4465	4465	0
316	20230919	152100	138819970	4465	4465	4465	4465	0
317	20230919	152000	138819970	4465	4465	4465	4465	0
318	20230919	151900	138819970	4465	4440	4465	4440	6
319	20230919	151800	138793205	4445	4445	4445	4445	30
320	20230919	151700	138659855	4465	4445	4465	4445	31
321	20230919	151600	138522040	4465	4445	4465	4445	25
322	20230919	151500	138410895	4465	4465	4465	4465	0
323	20230919	151400	138410895	4465	4445	4465	4445	52
324	20230919	151300	138179735	4445	4445	4445	4445	0
325	20230919	151200	138179735	4445	4465	4465	4445	79
326	20230919	151100	137828560	4465	4465	4465	4465	100
327	20230919	151000	137382060	4465	4465	4465	4465	1
328	20230919	150900	137377595	4440	4440	4440	4440	50
329	20230919	150800	137155595	4465	4465	4465	4465	0
330	20230919	150700	137155595	4465	4465	4465	4465	0
331	20230919	150600	137155595	4465	4465	4465	4465	0
332	20230919	150500	137155595	4465	4465	4465	4465	1
333	20230919	150400	137151130	4465	4465	4465	4465	0
334	20230919	150300	137151130	4465	4465	4465	4465	0
335	20230919	150200	137151130	4465	4465	4465	4465	0
336	20230919	150100	137151130	4465	4465	4465	4465	0
337	20230919	150000	137151130	4465	4465	4465	4465	0
338	20230919	145900	137151130	4465	4465	4465	4440	13
339	20230919	145800	137093110	4440	4440	4440	4440	3
340	20230919	145700	137079790	4465	4465	4465	4465	300
341	20230919	145600	135740290	4465	4440	4465	4440	50
342	20230919	145500	135518265	4465	4465	4465	4465	0
343	20230919	145400	135518265	4465	4465	4465	4465	0
344	20230919	145300	135518265	4465	4465	4465	4465	1
345	20230919	145200	135513800	4440	4440	4440	4440	0
346	20230919	145100	135513800	4440	4440	4440	4440	52
347	20230919	145000	135282920	4465	4465	4465	4465	0
348	20230919	144900	135282920	4465	4465	4465	4465	1
349	20230919	144800	135278455	4440	4440	4440	4440	0
350	20230919	144700	135278455	4440	4440	4440	4440	57
351	20230919	144600	135025375	4465	4465	4465	4465	0
352	20230919	144500	135025375	4465	4465	4465	4465	0
353	20230919	144400	135025375	4465	4465	4465	4465	0
354	20230919	144300	135025375	4465	4465	4465	4465	1
355	20230919	144200	135020910	4440	4440	4440	4440	55
356	20230919	144100	134776710	4465	4465	4465	4465	0
357	20230919	144000	134776710	4465	4465	4465	4465	0
358	20230919	143900	134776710	4465	4465	4465	4465	0
359	20230919	143800	134776710	4465	4445	4465	4440	60
360	20230919	143700	134510275	4465	4465	4465	4465	10
361	20230919	143600	134465625	4465	4465	4465	4465	0
362	20230919	143500	134465625	4465	4465	4465	4465	0
363	20230919	143400	134465625	4465	4465	4465	4445	51
364	20230919	143300	134238855	4460	4460	4460	4460	0
365	20230919	143200	134238855	4460	4460	4460	4460	0
366	20230919	143100	134238855	4460	4460	4460	4460	1
367	20230919	143000	134234395	4455	4455	4455	4455	339
368	20230919	142900	132724150	4455	4455	4455	4455	0
369	20230919	142800	132724150	4455	4455	4455	4455	0
370	20230919	142700	132724150	4455	4460	4460	4455	382
371	20230919	142600	131020560	4460	4460	4460	4460	363
372	20230919	142500	129401580	4470	4470	4470	4470	0
373	20230919	142400	129401580	4470	4470	4470	4470	0
374	20230919	142300	129401580	4470	4470	4470	4470	0
375	20230919	142200	129401580	4470	4470	4470	4470	0
376	20230919	142100	129401580	4470	4470	4470	4470	0
377	20230919	142000	129401580	4470	4470	4470	4470	0
378	20230919	141900	129401580	4470	4470	4470	4470	0
379	20230919	141800	129401580	4470	4470	4470	4470	0
380	20230919	141700	129401580	4470	4465	4470	4465	5
381	20230919	141600	129379245	4460	4460	4460	4460	0
382	20230919	141500	129379245	4460	4460	4460	4460	0
383	20230919	141400	129379245	4460	4460	4460	4460	0
384	20230919	141300	129379245	4460	4460	4460	4460	3
385	20230919	141200	129365865	4470	4470	4470	4470	3
386	20230919	141100	129352455	4460	4460	4460	4460	103
387	20230919	141000	128893075	4460	4460	4460	4460	0
388	20230919	140900	128893075	4460	4460	4460	4460	1
389	20230919	140800	128888615	4455	4455	4455	4455	7
390	20230919	140700	128857430	4455	4455	4455	4455	0
391	20230919	140600	128857430	4455	4450	4455	4440	192
392	20230919	140500	128004745	4450	4450	4450	4450	82
393	20230919	140400	127639845	4450	4450	4450	4450	0
394	20230919	140300	127639845	4450	4440	4450	4440	57
395	20230919	140200	127386755	4450	4450	4450	4445	19
396	20230919	140100	127302285	4445	4450	4450	4445	34
397	20230919	140000	127151150	4445	4445	4445	4445	56
398	20230919	135900	126902230	4485	4485	4485	4485	1
399	20230919	135800	126897745	4475	4445	4480	4445	1553
400	20230919	135700	119994560	4445	4455	4455	4445	380
401	20230919	135600	118304745	4480	4480	4480	4480	1
402	20230919	135500	118300265	4485	4480	4485	4480	2
403	20230919	135400	118291300	4450	4450	4450	4450	47
404	20230919	135300	118082150	4450	4450	4450	4450	0
405	20230919	135200	118082150	4450	4450	4450	4450	6
406	20230919	135100	118055450	4485	4485	4485	4485	0
407	20230919	135000	118055450	4485	4480	4485	4480	3
408	20230919	134900	118042005	4450	4455	4455	4450	53
409	20230919	134800	117805920	4490	4490	4490	4490	0
410	20230919	134700	117805920	4490	4490	4490	4490	0
411	20230919	134600	117805920	4490	4490	4490	4490	0
412	20230919	134500	117805920	4490	4490	4490	4490	0
413	20230919	134400	117805920	4490	4490	4490	4490	11
414	20230919	134300	117756530	4500	4500	4500	4500	0
415	20230919	134200	117756530	4500	4500	4500	4500	0
416	20230919	134100	117756530	4500	4500	4500	4500	0
417	20230919	134000	117756530	4500	4500	4500	4500	0
418	20230919	133900	117756530	4500	4495	4500	4495	17
419	20230919	133800	117680110	4495	4495	4495	4495	86
420	20230919	133700	117293540	4495	4495	4495	4495	0
421	20230919	133600	117293540	4495	4495	4495	4495	1
422	20230919	133500	117289045	4475	4475	4475	4475	0
423	20230919	133400	117289045	4475	4475	4475	4475	0
424	20230919	133300	117289045	4475	4475	4475	4475	0
425	20230919	133200	117289045	4475	4475	4475	4475	718
426	20230919	133100	114075995	4475	4475	4475	4475	423
427	20230919	133000	112183070	4475	4470	4475	4470	86
428	20230919	132900	111798560	4470	4470	4470	4470	22
429	20230919	132800	111700220	4470	4470	4470	4470	86
430	20230919	132700	111315800	4450	4450	4450	4450	0
431	20230919	132600	111315800	4450	4450	4450	4450	50
432	20230919	132500	111093300	4470	4470	4470	4470	0
433	20230919	132400	111093300	4470	4470	4470	4470	0
434	20230919	132300	111093300	4470	4470	4470	4470	2
435	20230919	132200	111084360	4450	4450	4450	4450	0
436	20230919	132100	111084360	4450	4450	4450	4450	90
437	20230919	132000	110683860	4475	4470	4475	4450	59
438	20230919	131900	110421220	4455	4455	4455	4455	0
439	20230919	131800	110421220	4455	4455	4455	4455	0
440	20230919	131700	110421220	4455	4455	4455	4455	32
441	20230919	131600	110278660	4475	4475	4475	4475	0
442	20230919	131500	110278660	4475	4475	4475	4475	0
443	20230919	131400	110278660	4475	4470	4475	4455	38
444	20230919	131300	110109155	4455	4455	4455	4455	1
445	20230919	131200	110104700	4450	4450	4450	4450	0
446	20230919	131100	110104700	4450	4450	4450	4450	0
447	20230919	131000	110104700	4450	4450	4450	4450	0
448	20230919	130900	110104700	4450	4450	4450	4450	1
449	20230919	130800	110100250	4450	4450	4450	4450	55
450	20230919	130700	109855500	4465	4465	4465	4465	2
451	20230919	130600	109846570	4470	4470	4470	4470	14
452	20230919	130500	109783990	4470	4470	4470	4470	0
453	20230919	130400	109783990	4470	4470	4470	4470	0
454	20230919	130300	109783990	4470	4470	4470	4470	1
455	20230919	130200	109779520	4475	4475	4475	4475	1
456	20230919	130100	109775045	4470	4470	4470	4470	0
457	20230919	130000	109775045	4470	4470	4470	4470	0
458	20230919	125900	109775045	4470	4470	4470	4470	1
459	20230919	125800	109770575	4470	4475	4475	4470	31
460	20230919	125700	109631855	4475	4475	4475	4475	0
461	20230919	125600	109631855	4475	4475	4475	4475	2
462	20230919	125500	109622905	4475	4475	4475	4475	0
463	20230919	125400	109622905	4475	4475	4475	4475	0
464	20230919	125300	109622905	4475	4475	4475	4475	0
465	20230919	125200	109622905	4475	4475	4475	4475	0
466	20230919	125100	109622905	4475	4475	4475	4475	0
467	20230919	125000	109622905	4475	4475	4475	4475	0
468	20230919	124900	109622905	4475	4475	4475	4475	0
469	20230919	124800	109622905	4475	4475	4475	4475	2
470	20230919	124700	109613955	4475	4475	4475	4475	1
471	20230919	124600	109609480	4475	4475	4475	4475	0
472	20230919	124500	109609480	4475	4475	4475	4475	0
473	20230919	124400	109609480	4475	4475	4475	4475	0
474	20230919	124300	109609480	4475	4475	4475	4475	0
475	20230919	124200	109609480	4475	4475	4475	4475	0
476	20230919	124100	109609480	4475	4475	4475	4475	0
477	20230919	124000	109609480	4475	4475	4475	4475	0
478	20230919	123900	109609480	4475	4475	4475	4475	1
479	20230919	123800	109605005	4450	4450	4450	4450	0
480	20230919	123700	109605005	4450	4465	4465	4450	7930
481	20230919	123600	74282895	4455	4465	4465	4455	160
482	20230919	123500	73569705	4465	4465	4465	4465	0
483	20230919	123400	73569705	4465	4465	4465	4465	0
484	20230919	123300	73569705	4465	4465	4465	4465	0
485	20230919	123200	73569705	4465	4465	4465	4465	0
486	20230919	123100	73569705	4465	4465	4465	4465	0
487	20230919	123000	73569705	4465	4465	4465	4465	0
488	20230919	122900	73569705	4465	4465	4465	4465	6
489	20230919	122800	73542915	4475	4475	4475	4475	0
490	20230919	122700	73542915	4475	4475	4475	4475	11
491	20230919	122600	73493690	4475	4475	4475	4475	1
492	20230919	122500	73489215	4460	4460	4460	4460	0
493	20230919	122400	73489215	4460	4460	4460	4460	0
494	20230919	122300	73489215	4460	4460	4460	4460	0
495	20230919	122200	73489215	4460	4460	4460	4460	0
496	20230919	122100	73489215	4460	4460	4460	4460	0
497	20230919	122000	73489215	4460	4460	4460	4460	0
498	20230919	121900	73489215	4460	4460	4460	4460	0
499	20230919	121800	73489215	4460	4460	4460	4460	0
500	20230919	121700	73489215	4460	4460	4460	4460	800
501	20230919	121600	69921215	4465	4465	4465	4465	0
502	20230919	121500	69921215	4465	4465	4465	4465	90
503	20230919	121400	69519365	4465	4465	4465	4465	5
504	20230919	121300	69497040	4465	4465	4465	4465	0
505	20230919	121200	69497040	4465	4465	4465	4465	102
506	20230919	121100	69041610	4465	4465	4465	4465	598
507	20230919	121000	66371540	4470	4470	4470	4470	5
508	20230919	120900	66349190	4470	4470	4470	4470	0
509	20230919	120800	66349190	4470	4470	4470	4470	0
510	20230919	120700	66349190	4470	4470	4470	4470	0
511	20230919	120600	66349190	4470	4470	4470	4470	0
512	20230919	120500	66349190	4470	4470	4470	4470	0
513	20230919	120400	66349190	4470	4470	4470	4470	8
514	20230919	120300	66313430	4470	4470	4470	4470	5
515	20230919	120200	66291080	4465	4470	4470	4465	305
516	20230919	120100	64929230	4465	4470	4470	4465	232
517	20230919	120000	63893325	4470	4470	4470	4470	0
518	20230919	115900	63893325	4470	4470	4470	4470	183
519	20230919	115800	63075315	4475	4475	4475	4475	0
520	20230919	115700	63075315	4475	4475	4475	4475	0
521	20230919	115600	63075315	4475	4475	4475	4475	0
522	20230919	115500	63075315	4475	4475	4475	4475	0
523	20230919	115400	63075315	4475	4475	4475	4475	0
524	20230919	115300	63075315	4475	4475	4475	4475	0
525	20230919	115200	63075315	4475	4475	4475	4475	80
526	20230919	115100	62717315	4475	4475	4475	4475	11
527	20230919	115000	62668090	4470	4470	4470	4470	0
528	20230919	114900	62668090	4470	4470	4470	4470	0
529	20230919	114800	62668090	4470	4470	4470	4470	0
530	20230919	114700	62668090	4470	4470	4470	4470	0
531	20230919	114600	62668090	4470	4470	4470	4470	0
532	20230919	114500	62668090	4470	4470	4470	4470	0
533	20230919	114400	62668090	4470	4470	4470	4470	0
534	20230919	114300	62668090	4470	4470	4470	4470	37
535	20230919	114200	62502700	4470	4475	4480	4470	1028
536	20230919	114100	57898580	4475	4475	4475	4475	0
537	20230919	114000	57898580	4475	4475	4475	4475	0
538	20230919	113900	57898580	4475	4475	4475	4475	0
539	20230919	113800	57898580	4475	4475	4475	4475	0
540	20230919	113700	57898580	4475	4475	4475	4475	0
541	20230919	113600	57898580	4475	4475	4475	4475	0
542	20230919	113500	57898580	4475	4475	4475	4475	0
543	20230919	113400	57898580	4475	4470	4475	4470	4
544	20230919	113300	57880685	4470	4470	4470	4470	23
545	20230919	113200	57777875	4470	4470	4470	4470	22
546	20230919	113100	57679535	4470	4470	4470	4470	623
547	20230919	113000	54894725	4480	4480	4480	4480	0
548	20230919	112900	54894725	4480	4480	4480	4480	6
549	20230919	112800	54867845	4475	4475	4475	4475	2
550	20230919	112700	54858895	4470	4470	4470	4470	2
551	20230919	112600	54849955	4475	4470	4475	4470	42
552	20230919	112500	54662110	4470	4470	4470	4470	21
553	20230919	112400	54568240	4490	4490	4490	4490	573
554	20230919	112300	51995470	4505	4505	4505	4505	0
555	20230919	112200	51995470	4505	4505	4505	4505	0
556	20230919	112100	51995470	4505	4505	4505	4505	0
557	20230919	112000	51995470	4505	4505	4505	4505	0
558	20230919	111900	51995470	4505	4505	4505	4505	0
559	20230919	111800	51995470	4505	4505	4505	4505	0
560	20230919	111700	51995470	4505	4505	4505	4505	0
561	20230919	111600	51995470	4505	4505	4505	4505	0
562	20230919	111500	51995470	4505	4475	4505	4475	9
563	20230919	111400	51955140	4475	4485	4485	4475	56
564	20230919	111300	51704525	4470	4470	4470	4470	150
565	20230919	111200	51034025	4490	4490	4490	4490	0
566	20230919	111100	51034025	4490	4490	4490	4490	0
567	20230919	111000	51034025	4490	4490	4490	4490	0
568	20230919	110900	51034025	4490	4490	4490	4490	0
569	20230919	110800	51034025	4490	4490	4490	4490	0
570	20230919	110700	51034025	4490	4490	4490	4490	0
571	20230919	110600	51034025	4490	4490	4490	4490	1
572	20230919	110500	51029535	4490	4490	4490	4490	0
573	20230919	110400	51029535	4490	4490	4490	4490	1
574	20230919	110300	51025045	4490	4490	4490	4490	2
575	20230919	110200	51016065	4495	4495	4495	4495	0
576	20230919	110100	51016065	4495	4495	4495	4495	0
577	20230919	110000	51016065	4495	4495	4495	4495	1
578	20230919	105900	51011570	4490	4490	4490	4490	0
579	20230919	105800	51011570	4490	4490	4490	4490	211
580	20230919	105700	50064180	4465	4465	4465	4465	100
581	20230919	105600	49617680	4485	4485	4485	4485	1
582	20230919	105500	49613195	4490	4490	4490	4490	0
583	20230919	105400	49613195	4490	4490	4490	4490	0
584	20230919	105300	49613195	4490	4490	4490	4490	11
585	20230919	105200	49563805	4490	4480	4490	4480	2
586	20230919	105100	49554835	4460	4460	4460	4460	0
587	20230919	105000	49554835	4460	4460	4460	4460	0
588	20230919	104900	49554835	4460	4460	4460	4460	5
589	20230919	104800	49532535	4455	4455	4455	4455	0
590	20230919	104700	49532535	4455	4455	4455	4455	0
591	20230919	104600	49532535	4455	4455	4455	4455	0
592	20230919	104500	49532535	4455	4455	4455	4455	50
593	20230919	104400	49309785	4455	4455	4455	4455	0
594	20230919	104300	49309785	4455	4460	4460	4455	48
595	20230919	104200	49095855	4455	4455	4455	4455	0
596	20230919	104100	49095855	4455	4455	4455	4455	0
597	20230919	104000	49095855	4455	4455	4455	4450	1020
598	20230919	103900	44551760	4450	4450	4450	4450	0
599	20230919	103800	44551760	4450	4450	4450	4450	0
600	20230919	103700	44551760	4450	4450	4450	4450	178
601	20230919	103600	43759660	4450	4450	4450	4450	231
602	20230919	103500	42731710	4450	4455	4455	4450	509
603	20230919	103400	40464255	4460	4460	4460	4460	6
604	20230919	103300	40437495	4455	4455	4455	4455	0
605	20230919	103200	40437495	4455	4455	4455	4455	0
606	20230919	103100	40437495	4455	4455	4455	4455	179
607	20230919	103000	39640050	4455	4455	4455	4455	0
608	20230919	102900	39640050	4455	4455	4455	4455	0
609	20230919	102800	39640050	4455	4455	4455	4455	0
610	20230919	102700	39640050	4455	4455	4455	4455	0
611	20230919	102600	39640050	4455	4455	4455	4455	0
612	20230919	102500	39640050	4455	4455	4455	4455	112
613	20230919	102400	39141090	4460	4460	4460	4460	1
614	20230919	102300	39136630	4460	4460	4460	4460	64
615	20230919	102200	38851190	4455	4455	4455	4455	81
616	20230919	102100	38490335	4455	4465	4465	4455	224
617	20230919	102000	37492185	4465	4465	4465	4465	122
618	20230919	101900	36947455	4490	4490	4490	4490	0
619	20230919	101800	36947455	4490	4490	4490	4490	0
620	20230919	101700	36947455	4490	4490	4490	4490	1
621	20230919	101600	36942965	4515	4515	4515	4515	0
622	20230919	101500	36942965	4515	4515	4515	4515	0
623	20230919	101400	36942965	4515	4460	4515	4460	110
624	20230919	101300	36451865	4450	4450	4450	4450	0
625	20230919	101200	36451865	4450	4450	4450	4450	0
626	20230919	101100	36451865	4450	4450	4450	4450	10
627	20230919	101000	36407365	4450	4450	4450	4450	9
628	20230919	100900	36367315	4450	4450	4450	4450	0
629	20230919	100800	36367315	4450	4465	4465	4450	345
630	20230919	100700	34830820	4465	4465	4465	4465	0
631	20230919	100600	34830820	4465	4465	4465	4465	923
632	20230919	100500	30709625	4465	4475	4475	4465	198
633	20230919	100400	29824345	4510	4510	4510	4510	0
634	20230919	100300	29824345	4510	4505	4510	4505	15
635	20230919	100200	29756705	4510	4510	4510	4510	0
636	20230919	100100	29756705	4510	4500	4510	4500	5
637	20230919	100000	29734180	4515	4515	4515	4515	1
638	20230919	095900	29729665	4520	4480	4520	4480	50
639	20230919	095800	29505310	4480	4465	4480	4465	12
640	20230919	095700	29451715	4465	4465	4465	4465	0
641	20230919	095600	29451715	4465	4465	4465	4465	1
642	20230919	095500	29447250	4460	4460	4460	4460	15
643	20230919	095400	29380350	4460	4460	4460	4460	185
644	20230919	095300	28555250	4460	4460	4460	4460	0
645	20230919	095200	28555250	4460	4460	4460	4460	0
646	20230919	095100	28555250	4460	4460	4460	4460	0
647	20230919	095000	28555250	4460	4460	4460	4460	1
648	20230919	094900	28550790	4465	4465	4465	4465	0
649	20230919	094800	28550790	4465	4465	4465	4465	0
650	20230919	094700	28550790	4465	4465	4465	4465	0
651	20230919	094600	28550790	4465	4455	4465	4455	27
652	20230919	094500	28430495	4465	4465	4465	4465	1
653	20230919	094400	28426030	4450	4440	4450	4440	66
654	20230919	094300	28132960	4440	4465	4465	4440	418
655	20230919	094200	26270830	4505	4505	4505	4505	0
656	20230919	094100	26270830	4505	4505	4505	4505	0
657	20230919	094000	26270830	4505	4505	4505	4505	0
658	20230919	093900	26270830	4505	4505	4505	4505	0
659	20230919	093800	26270830	4505	4505	4505	4505	0
660	20230919	093700	26270830	4505	4505	4505	4505	0
661	20230919	093600	26270830	4505	4490	4505	4490	20
662	20230919	093500	26180900	4495	4495	4495	4455	275
663	20230919	093400	24944935	4495	4470	4495	4470	387
664	20230919	093300	23212810	4505	4490	4520	4490	46
665	20230919	093200	23005805	4520	4485	4520	4485	285
666	20230919	093100	21722265	4465	4460	4465	4460	136
667	20230919	093000	21115205	4450	4450	4450	4450	62
668	20230919	092900	20839305	4445	4445	4445	4445	5
669	20230919	092800	20817080	4450	4435	4450	4435	158
670	20230919	092700	20116235	4435	4435	4435	4435	1
671	20230919	092600	20111800	4440	4420	4440	4400	1730
672	20230919	092500	12493455	4420	4430	4430	4420	300
673	20230919	092400	11167375	4445	4445	4445	4445	0
674	20230919	092300	11167375	4445	4445	4445	4445	226
675	20230919	092200	10162805	4445	4445	4445	4445	1
676	20230919	092100	10158360	4445	4445	4445	4445	0
677	20230919	092000	10158360	4445	4430	4445	4430	406
678	20230919	091900	8354475	4435	4440	4440	4430	37
679	20230919	091800	8190285	4450	4450	4450	4450	0
680	20230919	091700	8190285	4450	4450	4450	4450	0
681	20230919	091600	8190285	4450	4450	4450	4450	0
682	20230919	091500	8190285	4450	4450	4450	4450	0
683	20230919	091400	8190285	4450	4445	4450	4445	4
684	20230919	091300	8172500	4425	4425	4425	4425	60
685	20230919	091200	7907000	4425	4430	4430	4425	44
686	20230919	091100	7712260	4425	4435	4435	4425	435
687	20230919	091000	5785505	4435	4440	4440	4435	182
688	20230919	090900	4978075	4455	4455	4455	4455	10
689	20230919	090800	4933525	4465	4465	4465	4465	0
690	20230919	090700	4933525	4465	4465	4465	4465	0
691	20230919	090600	4933525	4465	4465	4465	4465	0
692	20230919	090500	4933525	4465	4460	4465	4460	23
693	20230919	090400	4830835	4475	4475	4475	4475	0
694	20230919	090300	4830835	4475	4460	4475	4460	5
695	20230919	090200	4808520	4440	4440	4440	4440	80
696	20230919	090100	4453320	4440	4440	4440	4440	0
697	20230919	090000	4453320	4440	4440	4440	4440	1003