KissMeData/289010/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202800	100155685	4075	4075	4075	4075	1178
3	20230915	202700	100155685	4075	4075	4075	4075	0
4	20230915	202600	100155685	4075	4075	4075	4075	0
5	20230915	202500	100155685	4075	4075	4075	4075	0
6	20230915	202400	100155685	4075	4075	4075	4075	0
7	20230915	202300	100155685	4075	4075	4075	4075	0
8	20230915	202200	100155685	4075	4075	4075	4075	0
9	20230915	202100	100155685	4075	4075	4075	4075	0
10	20230915	202000	100155685	4075	4075	4075	4075	0
11	20230915	201900	100155685	4075	4075	4075	4075	0
12	20230915	201800	100155685	4075	4075	4075	4075	0
13	20230915	201700	100155685	4075	4075	4075	4075	0
14	20230915	201600	100155685	4075	4075	4075	4075	0
15	20230915	201500	100155685	4075	4075	4075	4075	0
16	20230915	201400	100155685	4075	4075	4075	4075	0
17	20230915	201300	100155685	4075	4075	4075	4075	0
18	20230915	201200	100155685	4075	4075	4075	4075	0
19	20230915	201100	100155685	4075	4075	4075	4075	0
20	20230915	201000	100155685	4075	4075	4075	4075	0
21	20230915	200900	100155685	4075	4075	4075	4075	0
22	20230915	200800	100155685	4075	4075	4075	4075	0
23	20230915	200700	100155685	4075	4075	4075	4075	0
24	20230915	200600	100155685	4075	4075	4075	4075	0
25	20230915	200500	100155685	4075	4075	4075	4075	0
26	20230915	200400	100155685	4075	4075	4075	4075	0
27	20230915	200300	100155685	4075	4075	4075	4075	0
28	20230915	200200	100155685	4075	4075	4075	4075	0
29	20230915	200100	100155685	4075	4075	4075	4075	0
30	20230915	200000	100155685	4075	4075	4075	4075	0
31	20230915	195900	100155685	4075	4075	4075	4075	0
32	20230915	195800	100155685	4075	4075	4075	4075	1178
33	20230915	195700	100155685	4075	4075	4075	4075	0
34	20230915	195600	100155685	4075	4075	4075	4075	0
35	20230915	195500	100155685	4075	4075	4075	4075	0
36	20230915	195400	100155685	4075	4075	4075	4075	0
37	20230915	195300	100155685	4075	4075	4075	4075	0
38	20230915	195200	100155685	4075	4075	4075	4075	0
39	20230915	195100	100155685	4075	4075	4075	4075	0
40	20230915	195000	100155685	4075	4075	4075	4075	0
41	20230915	194900	100155685	4075	4075	4075	4075	0
42	20230915	194800	100155685	4075	4075	4075	4075	0
43	20230915	194700	100155685	4075	4075	4075	4075	0
44	20230915	194600	100155685	4075	4075	4075	4075	0
45	20230915	194500	100155685	4075	4075	4075	4075	0
46	20230915	194400	100155685	4075	4075	4075	4075	0
47	20230915	194300	100155685	4075	4075	4075	4075	0
48	20230915	194200	100155685	4075	4075	4075	4075	0
49	20230915	194100	100155685	4075	4075	4075	4075	0
50	20230915	194000	100155685	4075	4075	4075	4075	0
51	20230915	193900	100155685	4075	4075	4075	4075	0
52	20230915	193800	100155685	4075	4075	4075	4075	0
53	20230915	193700	100155685	4075	4075	4075	4075	0
54	20230915	193600	100155685	4075	4075	4075	4075	0
55	20230915	193500	100155685	4075	4075	4075	4075	0
56	20230915	193400	100155685	4075	4075	4075	4075	0
57	20230915	193300	100155685	4075	4075	4075	4075	0
58	20230915	193200	100155685	4075	4075	4075	4075	0
59	20230915	193100	100155685	4075	4075	4075	4075	0
60	20230915	193000	100155685	4075	4075	4075	4075	0
61	20230915	192900	100155685	4075	4075	4075	4075	0
62	20230915	192800	100155685	4075	4075	4075	4075	1178
63	20230915	192700	100155685	4075	4075	4075	4075	0
64	20230915	192600	100155685	4075	4075	4075	4075	0
65	20230915	192500	100155685	4075	4075	4075	4075	0
66	20230915	192400	100155685	4075	4075	4075	4075	0
67	20230915	192300	100155685	4075	4075	4075	4075	0
68	20230915	192200	100155685	4075	4075	4075	4075	0
69	20230915	192100	100155685	4075	4075	4075	4075	0
70	20230915	192000	100155685	4075	4075	4075	4075	0
71	20230915	191900	100155685	4075	4075	4075	4075	0
72	20230915	191800	100155685	4075	4075	4075	4075	0
73	20230915	191700	100155685	4075	4075	4075	4075	0
74	20230915	191600	100155685	4075	4075	4075	4075	0
75	20230915	191500	100155685	4075	4075	4075	4075	0
76	20230915	191400	100155685	4075	4075	4075	4075	0
77	20230915	191300	100155685	4075	4075	4075	4075	0
78	20230915	191200	100155685	4075	4075	4075	4075	0
79	20230915	191100	100155685	4075	4075	4075	4075	0
80	20230915	191000	100155685	4075	4075	4075	4075	0
81	20230915	190900	100155685	4075	4075	4075	4075	0
82	20230915	190800	100155685	4075	4075	4075	4075	0
83	20230915	190700	100155685	4075	4075	4075	4075	0
84	20230915	190600	100155685	4075	4075	4075	4075	0
85	20230915	190500	100155685	4075	4075	4075	4075	0
86	20230915	190400	100155685	4075	4075	4075	4075	0
87	20230915	190300	100155685	4075	4075	4075	4075	0
88	20230915	190200	100155685	4075	4075	4075	4075	0
89	20230915	190100	100155685	4075	4075	4075	4075	0
90	20230915	190000	100155685	4075	4075	4075	4075	0
91	20230915	185900	100155685	4075	4075	4075	4075	0
92	20230915	185800	100155685	4075	4075	4075	4075	1178
93	20230915	185700	100155685	4075	4075	4075	4075	0
94	20230915	185600	100155685	4075	4075	4075	4075	0
95	20230915	185500	100155685	4075	4075	4075	4075	0
96	20230915	185400	100155685	4075	4075	4075	4075	0
97	20230915	185300	100155685	4075	4075	4075	4075	0
98	20230915	185200	100155685	4075	4075	4075	4075	0
99	20230915	185100	100155685	4075	4075	4075	4075	0
100	20230915	185000	100155685	4075	4075	4075	4075	0
101	20230915	184900	100155685	4075	4075	4075	4075	0
102	20230915	184800	100155685	4075	4075	4075	4075	0
103	20230915	184700	100155685	4075	4075	4075	4075	0
104	20230915	184600	100155685	4075	4075	4075	4075	0
105	20230915	184500	100155685	4075	4075	4075	4075	0
106	20230915	184400	100155685	4075	4075	4075	4075	0
107	20230915	184300	100155685	4075	4075	4075	4075	0
108	20230915	184200	100155685	4075	4075	4075	4075	0
109	20230915	184100	100155685	4075	4075	4075	4075	0
110	20230915	184000	100155685	4075	4075	4075	4075	0
111	20230915	183900	100155685	4075	4075	4075	4075	0
112	20230915	183800	100155685	4075	4075	4075	4075	0
113	20230915	183700	100155685	4075	4075	4075	4075	0
114	20230915	183600	100155685	4075	4075	4075	4075	0
115	20230915	183500	100155685	4075	4075	4075	4075	0
116	20230915	183400	100155685	4075	4075	4075	4075	0
117	20230915	183300	100155685	4075	4075	4075	4075	0
118	20230915	183200	100155685	4075	4075	4075	4075	0
119	20230915	183100	100155685	4075	4075	4075	4075	0
120	20230915	183000	100155685	4075	4075	4075	4075	0
121	20230915	182900	100155685	4075	4075	4075	4075	0
122	20230915	182800	100155685	4075	4075	4075	4075	1178
123	20230915	182700	100155685	4075	4075	4075	4075	0
124	20230915	182600	100155685	4075	4075	4075	4075	0
125	20230915	182500	100155685	4075	4075	4075	4075	0
126	20230915	182400	100155685	4075	4075	4075	4075	0
127	20230915	182300	100155685	4075	4075	4075	4075	0
128	20230915	182200	100155685	4075	4075	4075	4075	0
129	20230915	182100	100155685	4075	4075	4075	4075	0
130	20230915	182000	100155685	4075	4075	4075	4075	0
131	20230915	181900	100155685	4075	4075	4075	4075	0
132	20230915	181800	100155685	4075	4075	4075	4075	0
133	20230915	181700	100155685	4075	4075	4075	4075	0
134	20230915	181600	100155685	4075	4075	4075	4075	0
135	20230915	181500	100155685	4075	4075	4075	4075	0
136	20230915	181400	100155685	4075	4075	4075	4075	0
137	20230915	181300	100155685	4075	4075	4075	4075	0
138	20230915	181200	100155685	4075	4075	4075	4075	0
139	20230915	181100	100155685	4075	4075	4075	4075	0
140	20230915	181000	100155685	4075	4075	4075	4075	0
141	20230915	180900	100155685	4075	4075	4075	4075	0
142	20230915	180800	100155685	4075	4075	4075	4075	0
143	20230915	180700	100155685	4075	4075	4075	4075	0
144	20230915	180600	100155685	4075	4075	4075	4075	0
145	20230915	180500	100155685	4075	4075	4075	4075	0
146	20230915	180400	100155685	4075	4075	4075	4075	0
147	20230915	180300	100155685	4075	4075	4075	4075	0
148	20230915	180200	100155685	4075	4075	4075	4075	0
149	20230915	180100	100155685	4075	4075	4075	4075	0
150	20230915	180000	100155685	4075	4075	4075	4075	0
151	20230915	175900	100155685	4075	4075	4075	4075	0
152	20230915	175800	100155685	4075	4075	4075	4075	1178
153	20230915	175700	100155685	4075	4075	4075	4075	0
154	20230915	175600	100155685	4075	4075	4075	4075	0
155	20230915	175500	100155685	4075	4075	4075	4075	0
156	20230915	175400	100155685	4075	4075	4075	4075	0
157	20230915	175300	100155685	4075	4075	4075	4075	0
158	20230915	175200	100155685	4075	4075	4075	4075	0
159	20230915	175100	100155685	4075	4075	4075	4075	0
160	20230915	175000	100155685	4075	4075	4075	4075	0
161	20230915	174900	100155685	4075	4075	4075	4075	0
162	20230915	174800	100155685	4075	4075	4075	4075	0
163	20230915	174700	100155685	4075	4075	4075	4075	0
164	20230915	174600	100155685	4075	4075	4075	4075	0
165	20230915	174500	100155685	4075	4075	4075	4075	0
166	20230915	174400	100155685	4075	4075	4075	4075	0
167	20230915	174300	100155685	4075	4075	4075	4075	0
168	20230915	174200	100155685	4075	4075	4075	4075	0
169	20230915	174100	100155685	4075	4075	4075	4075	0
170	20230915	174000	100155685	4075	4075	4075	4075	0
171	20230915	173900	100155685	4075	4075	4075	4075	0
172	20230915	173800	100155685	4075	4075	4075	4075	0
173	20230915	173700	100155685	4075	4075	4075	4075	0
174	20230915	173600	100155685	4075	4075	4075	4075	0
175	20230915	173500	100155685	4075	4075	4075	4075	0
176	20230915	173400	100155685	4075	4075	4075	4075	0
177	20230915	173300	100155685	4075	4075	4075	4075	0
178	20230915	173200	100155685	4075	4075	4075	4075	0
179	20230915	173100	100155685	4075	4075	4075	4075	0
180	20230915	173000	100155685	4075	4075	4075	4075	0
181	20230915	172900	100155685	4075	4075	4075	4075	0
182	20230915	172800	100155685	4075	4075	4075	4075	1178
183	20230915	172700	100155685	4075	4075	4075	4075	0
184	20230915	172600	100155685	4075	4075	4075	4075	0
185	20230915	172500	100155685	4075	4075	4075	4075	0
186	20230915	172400	100155685	4075	4075	4075	4075	0
187	20230915	172300	100155685	4075	4075	4075	4075	0
188	20230915	172200	100155685	4075	4075	4075	4075	0
189	20230915	172100	100155685	4075	4075	4075	4075	0
190	20230915	172000	100155685	4075	4075	4075	4075	0
191	20230915	171900	100155685	4075	4075	4075	4075	0
192	20230915	171800	100155685	4075	4075	4075	4075	0
193	20230915	171700	100155685	4075	4075	4075	4075	0
194	20230915	171600	100155685	4075	4075	4075	4075	0
195	20230915	171500	100155685	4075	4075	4075	4075	0
196	20230915	171400	100155685	4075	4075	4075	4075	0
197	20230915	171300	100155685	4075	4075	4075	4075	0
198	20230915	171200	100155685	4075	4075	4075	4075	0
199	20230915	171100	100155685	4075	4075	4075	4075	0
200	20230915	171000	100155685	4075	4075	4075	4075	0
201	20230915	170900	100155685	4075	4075	4075	4075	0
202	20230915	170800	100155685	4075	4075	4075	4075	0
203	20230915	170700	100155685	4075	4075	4075	4075	0
204	20230915	170600	100155685	4075	4075	4075	4075	0
205	20230915	170500	100155685	4075	4075	4075	4075	0
206	20230915	170400	100155685	4075	4075	4075	4075	0
207	20230915	170300	100155685	4075	4075	4075	4075	0
208	20230915	170200	100155685	4075	4075	4075	4075	0
209	20230915	170100	100155685	4075	4075	4075	4075	0
210	20230915	170000	100155685	4075	4075	4075	4075	0
211	20230915	165900	100155685	4075	4075	4075	4075	0
212	20230915	165800	100155685	4075	4075	4075	4075	1178
213	20230915	165700	100155685	4075	4075	4075	4075	0
214	20230915	165600	100155685	4075	4075	4075	4075	0
215	20230915	165500	100155685	4075	4075	4075	4075	0
216	20230915	165400	100155685	4075	4075	4075	4075	0
217	20230915	165300	100155685	4075	4075	4075	4075	0
218	20230915	165200	100155685	4075	4075	4075	4075	0
219	20230915	165100	100155685	4075	4075	4075	4075	0
220	20230915	165000	100155685	4075	4075	4075	4075	0
221	20230915	164900	100155685	4075	4075	4075	4075	0
222	20230915	164800	100155685	4075	4075	4075	4075	0
223	20230915	164700	100155685	4075	4075	4075	4075	0
224	20230915	164600	100155685	4075	4075	4075	4075	0
225	20230915	164500	100155685	4075	4075	4075	4075	0
226	20230915	164400	100155685	4075	4075	4075	4075	0
227	20230915	164300	100155685	4075	4075	4075	4075	0
228	20230915	164200	100155685	4075	4075	4075	4075	0
229	20230915	164100	100155685	4075	4075	4075	4075	0
230	20230915	164000	100155685	4075	4075	4075	4075	0
231	20230915	163900	100155685	4075	4075	4075	4075	0
232	20230915	163800	100155685	4075	4075	4075	4075	0
233	20230915	163700	100155685	4075	4075	4075	4075	0
234	20230915	163600	100155685	4075	4075	4075	4075	0
235	20230915	163500	100155685	4075	4075	4075	4075	0
236	20230915	163400	100155685	4075	4075	4075	4075	0
237	20230915	163300	100155685	4075	4075	4075	4075	0
238	20230915	163200	100155685	4075	4075	4075	4075	0
239	20230915	163100	100155685	4075	4075	4075	4075	0
240	20230915	163000	100155685	4075	4075	4075	4075	0
241	20230915	162900	100155685	4075	4075	4075	4075	0
242	20230915	162800	100155685	4075	4075	4075	4075	1178
243	20230915	162700	100155685	4075	4075	4075	4075	0
244	20230915	162600	100155685	4075	4075	4075	4075	0
245	20230915	162500	100155685	4075	4075	4075	4075	0
246	20230915	162400	100155685	4075	4075	4075	4075	0
247	20230915	162300	100155685	4075	4075	4075	4075	0
248	20230915	162200	100155685	4075	4075	4075	4075	0
249	20230915	162100	100155685	4075	4075	4075	4075	0
250	20230915	162000	100155685	4075	4075	4075	4075	0
251	20230915	161900	100155685	4075	4075	4075	4075	0
252	20230915	161800	100155685	4075	4075	4075	4075	0
253	20230915	161700	100155685	4075	4075	4075	4075	0
254	20230915	161600	100155685	4075	4075	4075	4075	0
255	20230915	161500	100155685	4075	4075	4075	4075	0
256	20230915	161400	100155685	4075	4075	4075	4075	0
257	20230915	161300	100155685	4075	4075	4075	4075	0
258	20230915	161200	100155685	4075	4075	4075	4075	0
259	20230915	161100	100155685	4075	4075	4075	4075	0
260	20230915	161000	100155685	4075	4075	4075	4075	0
261	20230915	160900	100155685	4075	4075	4075	4075	0
262	20230915	160800	100155685	4075	4075	4075	4075	0
263	20230915	160700	100155685	4075	4075	4075	4075	0
264	20230915	160600	100155685	4075	4075	4075	4075	0
265	20230915	160500	100155685	4075	4075	4075	4075	0
266	20230915	160400	100155685	4075	4075	4075	4075	0
267	20230915	160300	100155685	4075	4075	4075	4075	0
268	20230915	160200	100155685	4075	4075	4075	4075	0
269	20230915	160100	100155685	4075	4075	4075	4075	0
270	20230915	160000	100155685	4075	4075	4075	4075	0
271	20230915	155900	100155685	4075	4075	4075	4075	0
272	20230915	155800	100155685	4075	4075	4075	4075	1178
273	20230915	155700	100155685	4075	4075	4075	4075	0
274	20230915	155600	100155685	4075	4075	4075	4075	0
275	20230915	155500	100155685	4075	4075	4075	4075	0
276	20230915	155400	100155685	4075	4075	4075	4075	0
277	20230915	155300	100155685	4075	4075	4075	4075	0
278	20230915	155200	100155685	4075	4075	4075	4075	0
279	20230915	155100	100155685	4075	4075	4075	4075	0
280	20230915	155000	100155685	4075	4075	4075	4075	0
281	20230915	154900	100155685	4075	4075	4075	4075	0
282	20230915	154800	100155685	4075	4075	4075	4075	0
283	20230915	154700	100155685	4075	4075	4075	4075	0
284	20230915	154600	100155685	4075	4075	4075	4075	0
285	20230915	154500	100155685	4075	4075	4075	4075	0
286	20230915	154400	100155685	4075	4075	4075	4075	0
287	20230915	154300	100155685	4075	4075	4075	4075	0
288	20230915	154200	100155685	4075	4075	4075	4075	0
289	20230915	154100	100155685	4075	4075	4075	4075	0
290	20230915	154000	100155685	4075	4075	4075	4075	0
291	20230915	153900	100155685	4075	4075	4075	4075	0
292	20230915	153800	100155685	4075	4075	4075	4075	0
293	20230915	153700	100155685	4075	4075	4075	4075	0
294	20230915	153600	100155685	4075	4075	4075	4075	0
295	20230915	153500	100155685	4075	4075	4075	4075	0
296	20230915	153400	100155685	4075	4075	4075	4075	0
297	20230915	153300	100155685	4075	4075	4075	4075	0
298	20230915	153200	100155685	4075	4075	4075	4075	0
299	20230915	153100	100155685	4075	4075	4075	4075	0
300	20230915	153000	100155685	4075	4075	4075	4075	1178
301	20230915	152900	95355335	4080	4080	4080	4080	0
302	20230915	152800	95355335	4080	4080	4080	4080	0
303	20230915	152700	95355335	4080	4080	4080	4080	0
304	20230915	152600	95355335	4080	4080	4080	4080	0
305	20230915	152500	95355335	4080	4080	4080	4080	0
306	20230915	152400	95355335	4080	4080	4080	4080	0
307	20230915	152300	95355335	4080	4080	4080	4080	0
308	20230915	152200	95355335	4080	4080	4080	4080	0
309	20230915	152100	95355335	4080	4080	4080	4080	0
310	20230915	152000	95355335	4080	4080	4080	4080	0
311	20230915	151900	95355335	4080	4080	4080	4080	0
312	20230915	151800	95355335	4080	4080	4080	4080	0
313	20230915	151700	95355335	4080	4080	4080	4080	0
314	20230915	151600	95355335	4080	4090	4090	4075	267
315	20230915	151500	94265915	4115	4115	4115	4115	163
316	20230915	151400	93595170	4115	4115	4115	4115	0
317	20230915	151300	93595170	4115	4115	4115	4115	0
318	20230915	151200	93595170	4115	4115	4115	4115	0
319	20230915	151100	93595170	4115	4115	4115	4115	1
320	20230915	151000	93591055	4090	4090	4090	4090	11
321	20230915	150900	93546065	4075	4075	4075	4075	0
322	20230915	150800	93546065	4075	4075	4075	4075	0
323	20230915	150700	93546065	4075	4105	4105	4075	2962
324	20230915	150600	81419985	4105	4105	4105	4105	0
325	20230915	150500	81419985	4105	4105	4105	4105	0
326	20230915	150400	81419985	4105	4105	4105	4105	0
327	20230915	150300	81419985	4105	4105	4105	4105	0
328	20230915	150200	81419985	4105	4105	4105	4105	0
329	20230915	150100	81419985	4105	4105	4105	4105	0
330	20230915	150000	81419985	4105	4105	4105	4105	0
331	20230915	145900	81419985	4105	4105	4105	4105	0
332	20230915	145800	81419985	4105	4120	4120	4105	51
333	20230915	145700	81210615	4105	4105	4105	4105	210
334	20230915	145600	80348565	4110	4110	4110	4110	0
335	20230915	145500	80348565	4110	4110	4110	4110	10
336	20230915	145400	80307465	4120	4120	4120	4120	1
337	20230915	145300	80303345	4105	4105	4105	4105	0
338	20230915	145200	80303345	4105	4105	4105	4105	0
339	20230915	145100	80303345	4105	4105	4105	4105	0
340	20230915	145000	80303345	4105	4105	4105	4105	5
341	20230915	144900	80282820	4105	4105	4105	4105	715
342	20230915	144800	77347745	4105	4105	4105	4105	0
343	20230915	144700	77347745	4105	4110	4110	4105	1000
344	20230915	144600	73240345	4110	4120	4120	4110	200
345	20230915	144500	72417620	4120	4120	4120	4120	0
346	20230915	144400	72417620	4120	4120	4120	4120	0
347	20230915	144300	72417620	4120	4120	4120	4120	0
348	20230915	144200	72417620	4120	4120	4120	4120	0
349	20230915	144100	72417620	4120	4120	4120	4120	0
350	20230915	144000	72417620	4120	4120	4120	4120	0
351	20230915	143900	72417620	4120	4120	4120	4120	125
352	20230915	143800	71902620	4125	4125	4125	4125	0
353	20230915	143700	71902620	4125	4125	4125	4125	0
354	20230915	143600	71902620	4125	4125	4125	4125	0
355	20230915	143500	71902620	4125	4125	4125	4125	1
356	20230915	143400	71898495	4125	4125	4125	4125	0
357	20230915	143300	71898495	4125	4125	4125	4125	0
358	20230915	143200	71898495	4125	4125	4125	4125	0
359	20230915	143100	71898495	4125	4125	4125	4125	0
360	20230915	143000	71898495	4125	4125	4125	4125	1
361	20230915	142900	71894370	4125	4125	4125	4125	0
362	20230915	142800	71894370	4125	4125	4125	4125	0
363	20230915	142700	71894370	4125	4125	4125	4125	0
364	20230915	142600	71894370	4125	4125	4125	4125	0
365	20230915	142500	71894370	4125	4125	4125	4125	0
366	20230915	142400	71894370	4125	4125	4125	4125	0
367	20230915	142300	71894370	4125	4125	4125	4125	0
368	20230915	142200	71894370	4125	4125	4125	4125	0
369	20230915	142100	71894370	4125	4120	4125	4120	13
370	20230915	142000	71840750	4120	4120	4120	4120	1
371	20230915	141900	71836630	4130	4130	4130	4130	49
372	20230915	141800	71634260	4135	4135	4135	4135	0
373	20230915	141700	71634260	4135	4135	4135	4135	0
374	20230915	141600	71634260	4135	4135	4135	4135	0
375	20230915	141500	71634260	4135	4135	4135	4135	0
376	20230915	141400	71634260	4135	4135	4135	4135	0
377	20230915	141300	71634260	4135	4135	4135	4135	0
378	20230915	141200	71634260	4135	4135	4135	4135	0
379	20230915	141100	71634260	4135	4135	4135	4135	0
380	20230915	141000	71634260	4135	4135	4135	4135	0
381	20230915	140900	71634260	4135	4135	4135	4135	0
382	20230915	140800	71634260	4135	4135	4135	4135	0
383	20230915	140700	71634260	4135	4135	4135	4135	0
384	20230915	140600	71634260	4135	4135	4135	4135	0
385	20230915	140500	71634260	4135	4135	4135	4135	0
386	20230915	140400	71634260	4135	4135	4135	4135	16
387	20230915	140300	71568100	4115	4115	4115	4115	0
388	20230915	140200	71568100	4115	4115	4115	4115	0
389	20230915	140100	71568100	4115	4115	4115	4115	0
390	20230915	140000	71568100	4115	4115	4115	4115	30
391	20230915	135900	71444650	4115	4115	4115	4115	0
392	20230915	135800	71444650	4115	4115	4115	4115	200
393	20230915	135700	70621650	4115	4120	4120	4115	83
394	20230915	135600	70280090	4120	4120	4120	4120	0
395	20230915	135500	70280090	4120	4120	4120	4120	0
396	20230915	135400	70280090	4120	4120	4120	4120	0
397	20230915	135300	70280090	4120	4120	4120	4120	50
398	20230915	135200	70074090	4135	4135	4135	4135	0
399	20230915	135100	70074090	4135	4135	4135	4135	0
400	20230915	135000	70074090	4135	4130	4135	4130	3
401	20230915	134900	70061695	4130	4130	4130	4130	0
402	20230915	134800	70061695	4130	4130	4130	4130	0
403	20230915	134700	70061695	4130	4130	4130	4130	0
404	20230915	134600	70061695	4130	4130	4130	4130	0
405	20230915	134500	70061695	4130	4130	4130	4130	0
406	20230915	134400	70061695	4130	4130	4130	4130	1
407	20230915	134300	70057565	4120	4120	4120	4120	0
408	20230915	134200	70057565	4120	4120	4120	4120	600
409	20230915	134100	67585565	4120	4120	4120	4120	0
410	20230915	134000	67585565	4120	4120	4120	4120	286
411	20230915	133900	66407245	4120	4120	4120	4120	78
412	20230915	133800	66085885	4120	4120	4120	4120	0
413	20230915	133700	66085885	4120	4120	4120	4120	457
414	20230915	133600	64203045	4110	4110	4110	4110	0
415	20230915	133500	64203045	4110	4110	4110	4110	0
416	20230915	133400	64203045	4110	4110	4110	4110	0
417	20230915	133300	64203045	4110	4115	4115	4110	600
418	20230915	133200	61736485	4120	4120	4120	4120	200
419	20230915	133100	60912485	4120	4120	4120	4120	0
420	20230915	133000	60912485	4120	4120	4120	4120	0
421	20230915	132900	60912485	4120	4115	4120	4115	774
422	20230915	132800	57723945	4115	4115	4115	4115	300
423	20230915	132700	56489445	4115	4115	4115	4115	0
424	20230915	132600	56489445	4115	4115	4115	4115	0
425	20230915	132500	56489445	4115	4115	4115	4115	0
426	20230915	132400	56489445	4115	4115	4115	4115	0
427	20230915	132300	56489445	4115	4115	4115	4115	0
428	20230915	132200	56489445	4115	4120	4120	4115	30
429	20230915	132100	56365970	4120	4120	4120	4120	0
430	20230915	132000	56365970	4120	4120	4120	4120	6
431	20230915	131900	56341250	4120	4120	4120	4120	31
432	20230915	131800	56213530	4120	4120	4120	4120	0
433	20230915	131700	56213530	4120	4120	4120	4120	0
434	20230915	131600	56213530	4120	4120	4120	4120	20
435	20230915	131500	56131130	4120	4120	4120	4120	0
436	20230915	131400	56131130	4120	4120	4120	4120	0
437	20230915	131300	56131130	4120	4120	4120	4120	639
438	20230915	131200	53498450	4125	4125	4125	4125	10
439	20230915	131100	53457200	4125	4125	4125	4125	0
440	20230915	131000	53457200	4125	4125	4125	4125	172
441	20230915	130900	52747700	4125	4125	4125	4125	0
442	20230915	130800	52747700	4125	4125	4125	4125	8
443	20230915	130700	52714700	4125	4125	4125	4125	0
444	20230915	130600	52714700	4125	4125	4125	4125	0
445	20230915	130500	52714700	4125	4125	4125	4125	0
446	20230915	130400	52714700	4125	4125	4125	4125	0
447	20230915	130300	52714700	4125	4125	4125	4125	0
448	20230915	130200	52714700	4125	4125	4125	4125	0
449	20230915	130100	52714700	4125	4125	4125	4125	0
450	20230915	130000	52714700	4125	4125	4125	4125	0
451	20230915	125900	52714700	4125	4125	4125	4125	0
452	20230915	125800	52714700	4125	4125	4125	4125	11
453	20230915	125700	52669325	4125	4125	4125	4125	0
454	20230915	125600	52669325	4125	4125	4125	4125	0
455	20230915	125500	52669325	4125	4125	4125	4125	0
456	20230915	125400	52669325	4125	4125	4125	4125	0
457	20230915	125300	52669325	4125	4125	4125	4125	42
458	20230915	125200	52496075	4125	4125	4125	4125	0
459	20230915	125100	52496075	4125	4125	4125	4125	30
460	20230915	125000	52372325	4125	4125	4125	4125	0
461	20230915	124900	52372325	4125	4125	4125	4125	0
462	20230915	124800	52372325	4125	4125	4125	4125	0
463	20230915	124700	52372325	4125	4125	4125	4125	0
464	20230915	124600	52372325	4125	4125	4125	4125	100
465	20230915	124500	51959825	4125	4125	4125	4125	0
466	20230915	124400	51959825	4125	4125	4125	4125	0
467	20230915	124300	51959825	4125	4125	4125	4125	13
468	20230915	124200	51906200	4130	4130	4130	4130	0
469	20230915	124100	51906200	4130	4130	4130	4130	0
470	20230915	124000	51906200	4130	4130	4130	4130	50
471	20230915	123900	51699700	4130	4130	4130	4130	0
472	20230915	123800	51699700	4130	4130	4130	4130	41
473	20230915	123700	51530370	4135	4135	4135	4135	1
474	20230915	123600	51526235	4125	4125	4125	4125	9
475	20230915	123500	51489110	4125	4125	4125	4125	0
476	20230915	123400	51489110	4125	4125	4125	4125	0
477	20230915	123300	51489110	4125	4125	4125	4125	300
478	20230915	123200	50251610	4135	4135	4135	4135	0
479	20230915	123100	50251610	4135	4135	4135	4135	0
480	20230915	123000	50251610	4135	4135	4135	4135	0
481	20230915	122900	50251610	4135	4135	4135	4135	1
482	20230915	122800	50247475	4135	4135	4135	4135	0
483	20230915	122700	50247475	4135	4135	4135	4135	0
484	20230915	122600	50247475	4135	4135	4135	4135	0
485	20230915	122500	50247475	4135	4135	4135	4135	0
486	20230915	122400	50247475	4135	4135	4135	4135	51
487	20230915	122300	50036590	4135	4135	4135	4135	0
488	20230915	122200	50036590	4135	4135	4135	4135	0
489	20230915	122100	50036590	4135	4135	4135	4135	0
490	20230915	122000	50036590	4135	4140	4140	4135	51
491	20230915	121900	49825455	4145	4145	4145	4145	0
492	20230915	121800	49825455	4145	4145	4145	4145	2
493	20230915	121700	49817165	4145	4140	4145	4140	2
494	20230915	121600	49808880	4145	4145	4145	4145	0
495	20230915	121500	49808880	4145	4145	4145	4145	0
496	20230915	121400	49808880	4145	4145	4145	4145	0
497	20230915	121300	49808880	4145	4145	4145	4145	0
498	20230915	121200	49808880	4145	4145	4145	4145	0
499	20230915	121100	49808880	4145	4140	4145	4140	200
500	20230915	121000	48979980	4125	4125	4125	4125	0
501	20230915	120900	48979980	4125	4125	4125	4125	111
502	20230915	120800	48522105	4120	4120	4120	4120	60
503	20230915	120700	48274905	4120	4120	4120	4120	0
504	20230915	120600	48274905	4120	4120	4120	4120	0
505	20230915	120500	48274905	4120	4120	4120	4120	0
506	20230915	120400	48274905	4120	4120	4120	4120	0
507	20230915	120300	48274905	4120	4120	4120	4120	36
508	20230915	120200	48126585	4120	4120	4120	4120	59
509	20230915	120100	47883505	4115	4115	4115	4115	70
510	20230915	120000	47595455	4120	4120	4120	4120	0
511	20230915	115900	47595455	4120	4120	4120	4120	0
512	20230915	115800	47595455	4120	4120	4120	4120	200
513	20230915	115700	46771455	4120	4120	4120	4120	0
514	20230915	115600	46771455	4120	4120	4120	4120	0
515	20230915	115500	46771455	4120	4120	4120	4120	1
516	20230915	115400	46767335	4120	4120	4120	4120	30
517	20230915	115300	46643735	4115	4115	4115	4115	1
518	20230915	115200	46639620	4115	4115	4115	4115	0
519	20230915	115100	46639620	4115	4115	4115	4115	0
520	20230915	115000	46639620	4115	4115	4115	4115	0
521	20230915	114900	46639620	4115	4115	4115	4115	0
522	20230915	114800	46639620	4115	4115	4115	4115	203
523	20230915	114700	45804275	4115	4115	4115	4115	0
524	20230915	114600	45804275	4115	4115	4115	4115	0
525	20230915	114500	45804275	4115	4115	4115	4115	0
526	20230915	114400	45804275	4115	4115	4115	4115	0
527	20230915	114300	45804275	4115	4115	4115	4115	0
528	20230915	114200	45804275	4115	4115	4115	4115	0
529	20230915	114100	45804275	4115	4115	4115	4115	0
530	20230915	114000	45804275	4115	4115	4115	4115	0
531	20230915	113900	45804275	4115	4115	4115	4115	300
532	20230915	113800	44569775	4120	4120	4120	4120	126
533	20230915	113700	44050655	4115	4115	4115	4115	0
534	20230915	113600	44050655	4115	4115	4115	4115	0
535	20230915	113500	44050655	4115	4115	4115	4115	0
536	20230915	113400	44050655	4115	4115	4115	4115	35
537	20230915	113300	43906630	4120	4120	4120	4120	0
538	20230915	113200	43906630	4120	4120	4120	4120	0
539	20230915	113100	43906630	4120	4120	4120	4120	100
540	20230915	113000	43494630	4120	4120	4120	4120	0
541	20230915	112900	43494630	4120	4120	4120	4120	0
542	20230915	112800	43494630	4120	4120	4120	4120	0
543	20230915	112700	43494630	4120	4120	4120	4120	0
544	20230915	112600	43494630	4120	4120	4120	4120	1
545	20230915	112500	43490510	4120	4120	4120	4120	0
546	20230915	112400	43490510	4120	4120	4120	4120	5
547	20230915	112300	43469910	4120	4120	4120	4120	10
548	20230915	112200	43428710	4120	4120	4120	4120	0
549	20230915	112100	43428710	4120	4120	4120	4120	0
550	20230915	112000	43428710	4120	4120	4120	4120	0
551	20230915	111900	43428710	4120	4120	4120	4120	1
552	20230915	111800	43424590	4130	4130	4130	4130	0
553	20230915	111700	43424590	4130	4130	4130	4130	0
554	20230915	111600	43424590	4130	4130	4130	4130	0
555	20230915	111500	43424590	4130	4130	4130	4130	1
556	20230915	111400	43420460	4130	4130	4130	4130	0
557	20230915	111300	43420460	4130	4130	4130	4130	0
558	20230915	111200	43420460	4130	4130	4130	4130	0
559	20230915	111100	43420460	4130	4130	4130	4130	0
560	20230915	111000	43420460	4130	4130	4130	4130	0
561	20230915	110900	43420460	4130	4130	4130	4130	100
562	20230915	110800	43007460	4140	4140	4140	4140	0
563	20230915	110700	43007460	4140	4140	4140	4140	0
564	20230915	110600	43007460	4140	4140	4140	4140	0
565	20230915	110500	43007460	4140	4140	4140	4140	0
566	20230915	110400	43007460	4140	4140	4140	4140	0
567	20230915	110300	43007460	4140	4140	4140	4140	0
568	20230915	110200	43007460	4140	4140	4140	4140	0
569	20230915	110100	43007460	4140	4140	4140	4140	0
570	20230915	110000	43007460	4140	4140	4140	4140	0
571	20230915	105900	43007460	4140	4140	4140	4140	0
572	20230915	105800	43007460	4140	4140	4140	4140	0
573	20230915	105700	43007460	4140	4140	4140	4140	0
574	20230915	105600	43007460	4140	4140	4140	4140	0
575	20230915	105500	43007460	4140	4140	4140	4140	29
576	20230915	105400	42887400	4145	4145	4145	4145	0
577	20230915	105300	42887400	4145	4145	4145	4145	0
578	20230915	105200	42887400	4145	4120	4145	4120	200
579	20230915	105100	42060385	4115	4115	4115	4115	1
580	20230915	105000	42056270	4120	4120	4120	4120	0
581	20230915	104900	42056270	4120	4120	4120	4120	116
582	20230915	104800	41578350	4120	4120	4120	4120	0
583	20230915	104700	41578350	4120	4120	4120	4120	0
584	20230915	104600	41578350	4120	4120	4120	4120	0
585	20230915	104500	41578350	4120	4120	4120	4120	0
586	20230915	104400	41578350	4120	4120	4120	4120	0
587	20230915	104300	41578350	4120	4120	4120	4120	334
588	20230915	104200	40202270	4120	4120	4120	4120	0
589	20230915	104100	40202270	4120	4120	4120	4120	300
590	20230915	104000	38966270	4130	4130	4130	4130	0
591	20230915	103900	38966270	4130	4130	4130	4130	0
592	20230915	103800	38966270	4130	4130	4130	4130	0
593	20230915	103700	38966270	4130	4130	4130	4130	0
594	20230915	103600	38966270	4130	4130	4130	4130	0
595	20230915	103500	38966270	4130	4130	4130	4130	0
596	20230915	103400	38966270	4130	4130	4130	4130	0
597	20230915	103300	38966270	4130	4130	4130	4130	0
598	20230915	103200	38966270	4130	4130	4130	4130	0
599	20230915	103100	38966270	4130	4130	4130	4130	0
600	20230915	103000	38966270	4130	4130	4130	4130	1
601	20230915	102900	38962140	4130	4130	4130	4130	1
602	20230915	102800	38958010	4130	4130	4130	4130	0
603	20230915	102700	38958010	4130	4130	4130	4130	0
604	20230915	102600	38958010	4130	4130	4130	4130	0
605	20230915	102500	38958010	4130	4130	4130	4130	0
606	20230915	102400	38958010	4130	4130	4130	4130	10
607	20230915	102300	38916710	4135	4135	4135	4135	0
608	20230915	102200	38916710	4135	4135	4135	4135	0
609	20230915	102100	38916710	4135	4135	4135	4135	0
610	20230915	102000	38916710	4135	4135	4135	4135	0
611	20230915	101900	38916710	4135	4135	4135	4135	0
612	20230915	101800	38916710	4135	4130	4135	4130	200
613	20230915	101700	38089840	4135	4135	4135	4135	0
614	20230915	101600	38089840	4135	4135	4135	4135	0
615	20230915	101500	38089840	4135	4135	4135	4135	7
616	20230915	101400	38060895	4135	4135	4135	4135	1
617	20230915	101300	38056760	4125	4125	4125	4125	1
618	20230915	101200	38052635	4125	4125	4125	4125	0
619	20230915	101100	38052635	4125	4125	4125	4125	39
620	20230915	101000	37891760	4125	4125	4125	4125	0
621	20230915	100900	37891760	4125	4125	4125	4125	0
622	20230915	100800	37891760	4125	4125	4125	4125	0
623	20230915	100700	37891760	4125	4125	4125	4125	0
624	20230915	100600	37891760	4125	4125	4125	4125	0
625	20230915	100500	37891760	4125	4125	4125	4125	0
626	20230915	100400	37891760	4125	4125	4125	4125	13
627	20230915	100300	37838135	4125	4125	4125	4125	351
628	20230915	100200	36390260	4125	4125	4125	4125	0
629	20230915	100100	36390260	4125	4125	4125	4125	1
630	20230915	100000	36386135	4125	4125	4125	4125	48
631	20230915	095900	36188135	4125	4125	4125	4125	200
632	20230915	095800	35363135	4135	4135	4135	4135	0
633	20230915	095700	35363135	4135	4135	4135	4135	0
634	20230915	095600	35363135	4135	4135	4135	4135	0
635	20230915	095500	35363135	4135	4135	4135	4135	0
636	20230915	095400	35363135	4135	4135	4135	4135	58
637	20230915	095300	35123305	4145	4145	4145	4145	0
638	20230915	095200	35123305	4145	4140	4145	4140	500
639	20230915	095100	33051555	4135	4135	4135	4135	31
640	20230915	095000	32923370	4135	4135	4135	4135	20
641	20230915	094900	32840670	4135	4135	4135	4135	0
642	20230915	094800	32840670	4135	4135	4135	4135	22
643	20230915	094700	32749700	4135	4135	4135	4135	29
644	20230915	094600	32629785	4120	4120	4120	4120	0
645	20230915	094500	32629785	4120	4120	4120	4120	0
646	20230915	094400	32629785	4120	4120	4120	4120	0
647	20230915	094300	32629785	4120	4120	4120	4120	0
648	20230915	094200	32629785	4120	4125	4125	4120	700
649	20230915	094100	29745780	4120	4120	4120	4120	0
650	20230915	094000	29745780	4120	4120	4120	4120	0
651	20230915	093900	29745780	4120	4120	4120	4120	0
652	20230915	093800	29745780	4120	4120	4120	4120	0
653	20230915	093700	29745780	4120	4120	4140	4120	439
654	20230915	093600	27937060	4120	4120	4120	4120	200
655	20230915	093500	27113060	4140	4140	4140	4140	200
656	20230915	093400	26285060	4120	4120	4120	4120	1700
657	20230915	093300	19281060	4140	4140	4140	4140	0
658	20230915	093200	19281060	4140	4140	4140	4140	3
659	20230915	093100	19268640	4140	4140	4140	4140	0
660	20230915	093000	19268640	4140	4140	4140	4140	0
661	20230915	092900	19268640	4140	4140	4140	4140	0
662	20230915	092800	19268640	4140	4140	4140	4140	0
663	20230915	092700	19268640	4140	4130	4140	4130	3
664	20230915	092600	19256235	4120	4120	4120	4120	10
665	20230915	092500	19215035	4120	4120	4120	4120	0
666	20230915	092400	19215035	4120	4120	4120	4120	0
667	20230915	092300	19215035	4120	4120	4120	4120	100
668	20230915	092200	18803035	4120	4120	4120	4120	0
669	20230915	092100	18803035	4120	4120	4120	4120	0
670	20230915	092000	18803035	4120	4120	4120	4120	0
671	20230915	091900	18803035	4120	4130	4130	4120	2700
672	20230915	091800	7677050	4130	4130	4130	4130	156
673	20230915	091700	7032770	4140	4140	4140	4140	1
674	20230915	091600	7028630	4140	4140	4140	4140	0
675	20230915	091500	7028630	4140	4140	4140	4140	22
676	20230915	091400	6937550	4140	4140	4140	4140	55
677	20230915	091300	6709850	4140	4140	4140	4140	27
678	20230915	091200	6598070	4145	4145	4145	4145	6
679	20230915	091100	6573200	4145	4145	4145	4145	7
680	20230915	091000	6544185	4145	4145	4145	4145	1
681	20230915	090900	6540040	4150	4150	4150	4150	12
682	20230915	090800	6490240	4145	4145	4145	4145	0
683	20230915	090700	6490240	4145	4145	4145	4145	95
684	20230915	090600	6096465	4145	4145	4145	4145	0
685	20230915	090500	6096465	4145	4145	4145	4145	169
686	20230915	090400	5395960	4145	4140	4145	4140	196
687	20230915	090300	4584270	4140	4160	4160	4140	151
688	20230915	090200	3956910	4150	4150	4150	4150	619
689	20230915	090100	1388060	4150	4150	4160	4150	119
690	20230915	090000	894200	4150	4160	4160	4150	215