KissMeData/228340/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204100	185507075	2910	2910	2910	2910	1783
3	20230922	204000	185507075	2910	2910	2910	2910	0
4	20230922	203900	185507075	2910	2910	2910	2910	0
5	20230922	203800	185507075	2910	2910	2910	2910	0
6	20230922	203700	185507075	2910	2910	2910	2910	0
7	20230922	203600	185507075	2910	2910	2910	2910	0
8	20230922	203500	185507075	2910	2910	2910	2910	0
9	20230922	203400	185507075	2910	2910	2910	2910	0
10	20230922	203300	185507075	2910	2910	2910	2910	0
11	20230922	203200	185507075	2910	2910	2910	2910	0
12	20230922	203100	185507075	2910	2910	2910	2910	0
13	20230922	203000	185507075	2910	2910	2910	2910	0
14	20230922	202900	185507075	2910	2910	2910	2910	0
15	20230922	202800	185507075	2910	2910	2910	2910	0
16	20230922	202700	185507075	2910	2910	2910	2910	0
17	20230922	202600	185507075	2910	2910	2910	2910	0
18	20230922	202500	185507075	2910	2910	2910	2910	0
19	20230922	202400	185507075	2910	2910	2910	2910	0
20	20230922	202300	185507075	2910	2910	2910	2910	0
21	20230922	202200	185507075	2910	2910	2910	2910	0
22	20230922	202100	185507075	2910	2910	2910	2910	0
23	20230922	202000	185507075	2910	2910	2910	2910	0
24	20230922	201900	185507075	2910	2910	2910	2910	0
25	20230922	201800	185507075	2910	2910	2910	2910	0
26	20230922	201700	185507075	2910	2910	2910	2910	0
27	20230922	201600	185507075	2910	2910	2910	2910	0
28	20230922	201500	185507075	2910	2910	2910	2910	0
29	20230922	201400	185507075	2910	2910	2910	2910	0
30	20230922	201300	185507075	2910	2910	2910	2910	0
31	20230922	201200	185507075	2910	2910	2910	2910	0
32	20230922	201100	185507075	2910	2910	2910	2910	1783
33	20230922	201000	185507075	2910	2910	2910	2910	0
34	20230922	200900	185507075	2910	2910	2910	2910	0
35	20230922	200800	185507075	2910	2910	2910	2910	0
36	20230922	200700	185507075	2910	2910	2910	2910	0
37	20230922	200600	185507075	2910	2910	2910	2910	0
38	20230922	200500	185507075	2910	2910	2910	2910	0
39	20230922	200400	185507075	2910	2910	2910	2910	0
40	20230922	200300	185507075	2910	2910	2910	2910	0
41	20230922	200200	185507075	2910	2910	2910	2910	0
42	20230922	200100	185507075	2910	2910	2910	2910	0
43	20230922	200000	185507075	2910	2910	2910	2910	0
44	20230922	195900	185507075	2910	2910	2910	2910	0
45	20230922	195800	185507075	2910	2910	2910	2910	0
46	20230922	195700	185507075	2910	2910	2910	2910	0
47	20230922	195600	185507075	2910	2910	2910	2910	0
48	20230922	195500	185507075	2910	2910	2910	2910	0
49	20230922	195400	185507075	2910	2910	2910	2910	0
50	20230922	195300	185507075	2910	2910	2910	2910	0
51	20230922	195200	185507075	2910	2910	2910	2910	0
52	20230922	195100	185507075	2910	2910	2910	2910	0
53	20230922	195000	185507075	2910	2910	2910	2910	0
54	20230922	194900	185507075	2910	2910	2910	2910	0
55	20230922	194800	185507075	2910	2910	2910	2910	0
56	20230922	194700	185507075	2910	2910	2910	2910	0
57	20230922	194600	185507075	2910	2910	2910	2910	0
58	20230922	194500	185507075	2910	2910	2910	2910	0
59	20230922	194400	185507075	2910	2910	2910	2910	0
60	20230922	194300	185507075	2910	2910	2910	2910	0
61	20230922	194200	185507075	2910	2910	2910	2910	0
62	20230922	194100	185507075	2910	2910	2910	2910	1783
63	20230922	194000	185507075	2910	2910	2910	2910	0
64	20230922	193900	185507075	2910	2910	2910	2910	0
65	20230922	193800	185507075	2910	2910	2910	2910	0
66	20230922	193700	185507075	2910	2910	2910	2910	0
67	20230922	193600	185507075	2910	2910	2910	2910	0
68	20230922	193500	185507075	2910	2910	2910	2910	0
69	20230922	193400	185507075	2910	2910	2910	2910	0
70	20230922	193300	185507075	2910	2910	2910	2910	0
71	20230922	193200	185507075	2910	2910	2910	2910	0
72	20230922	193100	185507075	2910	2910	2910	2910	0
73	20230922	193000	185507075	2910	2910	2910	2910	0
74	20230922	192900	185507075	2910	2910	2910	2910	0
75	20230922	192800	185507075	2910	2910	2910	2910	0
76	20230922	192700	185507075	2910	2910	2910	2910	0
77	20230922	192600	185507075	2910	2910	2910	2910	0
78	20230922	192500	185507075	2910	2910	2910	2910	0
79	20230922	192400	185507075	2910	2910	2910	2910	0
80	20230922	192300	185507075	2910	2910	2910	2910	0
81	20230922	192200	185507075	2910	2910	2910	2910	0
82	20230922	192100	185507075	2910	2910	2910	2910	0
83	20230922	192000	185507075	2910	2910	2910	2910	0
84	20230922	191900	185507075	2910	2910	2910	2910	0
85	20230922	191800	185507075	2910	2910	2910	2910	0
86	20230922	191700	185507075	2910	2910	2910	2910	0
87	20230922	191600	185507075	2910	2910	2910	2910	0
88	20230922	191500	185507075	2910	2910	2910	2910	0
89	20230922	191400	185507075	2910	2910	2910	2910	0
90	20230922	191300	185507075	2910	2910	2910	2910	0
91	20230922	191200	185507075	2910	2910	2910	2910	0
92	20230922	191100	185507075	2910	2910	2910	2910	1783
93	20230922	191000	185507075	2910	2910	2910	2910	0
94	20230922	190900	185507075	2910	2910	2910	2910	0
95	20230922	190800	185507075	2910	2910	2910	2910	0
96	20230922	190700	185507075	2910	2910	2910	2910	0
97	20230922	190600	185507075	2910	2910	2910	2910	0
98	20230922	190500	185507075	2910	2910	2910	2910	0
99	20230922	190400	185507075	2910	2910	2910	2910	0
100	20230922	190300	185507075	2910	2910	2910	2910	0
101	20230922	190200	185507075	2910	2910	2910	2910	0
102	20230922	190100	185507075	2910	2910	2910	2910	0
103	20230922	190000	185507075	2910	2910	2910	2910	0
104	20230922	185900	185507075	2910	2910	2910	2910	0
105	20230922	185800	185507075	2910	2910	2910	2910	0
106	20230922	185700	185507075	2910	2910	2910	2910	0
107	20230922	185600	185507075	2910	2910	2910	2910	0
108	20230922	185500	185507075	2910	2910	2910	2910	0
109	20230922	185400	185507075	2910	2910	2910	2910	0
110	20230922	185300	185507075	2910	2910	2910	2910	0
111	20230922	185200	185507075	2910	2910	2910	2910	0
112	20230922	185100	185507075	2910	2910	2910	2910	0
113	20230922	185000	185507075	2910	2910	2910	2910	0
114	20230922	184900	185507075	2910	2910	2910	2910	0
115	20230922	184800	185507075	2910	2910	2910	2910	0
116	20230922	184700	185507075	2910	2910	2910	2910	0
117	20230922	184600	185507075	2910	2910	2910	2910	0
118	20230922	184500	185507075	2910	2910	2910	2910	0
119	20230922	184400	185507075	2910	2910	2910	2910	0
120	20230922	184300	185507075	2910	2910	2910	2910	0
121	20230922	184200	185507075	2910	2910	2910	2910	0
122	20230922	184100	185507075	2910	2910	2910	2910	1783
123	20230922	184000	185507075	2910	2910	2910	2910	0
124	20230922	183900	185507075	2910	2910	2910	2910	0
125	20230922	183800	185507075	2910	2910	2910	2910	0
126	20230922	183700	185507075	2910	2910	2910	2910	0
127	20230922	183600	185507075	2910	2910	2910	2910	0
128	20230922	183500	185507075	2910	2910	2910	2910	0
129	20230922	183400	185507075	2910	2910	2910	2910	0
130	20230922	183300	185507075	2910	2910	2910	2910	0
131	20230922	183200	185507075	2910	2910	2910	2910	0
132	20230922	183100	185507075	2910	2910	2910	2910	0
133	20230922	183000	185507075	2910	2910	2910	2910	0
134	20230922	182900	185507075	2910	2910	2910	2910	0
135	20230922	182800	185507075	2910	2910	2910	2910	0
136	20230922	182700	185507075	2910	2910	2910	2910	0
137	20230922	182600	185507075	2910	2910	2910	2910	0
138	20230922	182500	185507075	2910	2910	2910	2910	0
139	20230922	182400	185507075	2910	2910	2910	2910	0
140	20230922	182300	185507075	2910	2910	2910	2910	0
141	20230922	182200	185507075	2910	2910	2910	2910	0
142	20230922	182100	185507075	2910	2910	2910	2910	0
143	20230922	182000	185507075	2910	2910	2910	2910	0
144	20230922	181900	185507075	2910	2910	2910	2910	0
145	20230922	181800	185507075	2910	2910	2910	2910	0
146	20230922	181700	185507075	2910	2910	2910	2910	0
147	20230922	181600	185507075	2910	2910	2910	2910	0
148	20230922	181500	185507075	2910	2910	2910	2910	0
149	20230922	181400	185507075	2910	2910	2910	2910	0
150	20230922	181300	185507075	2910	2910	2910	2910	0
151	20230922	181200	185507075	2910	2910	2910	2910	0
152	20230922	181100	185507075	2910	2910	2910	2910	1783
153	20230922	181000	185507075	2910	2910	2910	2910	0
154	20230922	180900	185507075	2910	2910	2910	2910	0
155	20230922	180800	185507075	2910	2910	2910	2910	0
156	20230922	180700	185507075	2910	2910	2910	2910	0
157	20230922	180600	185507075	2910	2910	2910	2910	0
158	20230922	180500	185507075	2910	2910	2910	2910	0
159	20230922	180400	185507075	2910	2910	2910	2910	0
160	20230922	180300	185507075	2910	2910	2910	2910	0
161	20230922	180200	185507075	2910	2910	2910	2910	0
162	20230922	180100	185507075	2910	2910	2910	2910	0
163	20230922	180000	185507075	2910	2910	2910	2910	0
164	20230922	175900	185507075	2910	2910	2910	2910	0
165	20230922	175800	185507075	2910	2910	2910	2910	0
166	20230922	175700	185507075	2910	2910	2910	2910	0
167	20230922	175600	185507075	2910	2910	2910	2910	0
168	20230922	175500	185507075	2910	2910	2910	2910	0
169	20230922	175400	185507075	2910	2910	2910	2910	0
170	20230922	175300	185507075	2910	2910	2910	2910	0
171	20230922	175200	185507075	2910	2910	2910	2910	0
172	20230922	175100	185507075	2910	2910	2910	2910	0
173	20230922	175000	185507075	2910	2910	2910	2910	0
174	20230922	174900	185507075	2910	2910	2910	2910	0
175	20230922	174800	185507075	2910	2910	2910	2910	0
176	20230922	174700	185507075	2910	2910	2910	2910	0
177	20230922	174600	185507075	2910	2910	2910	2910	0
178	20230922	174500	185507075	2910	2910	2910	2910	0
179	20230922	174400	185507075	2910	2910	2910	2910	0
180	20230922	174300	185507075	2910	2910	2910	2910	0
181	20230922	174200	185507075	2910	2910	2910	2910	0
182	20230922	174100	185507075	2910	2910	2910	2910	1783
183	20230922	174000	185507075	2910	2910	2910	2910	0
184	20230922	173900	185507075	2910	2910	2910	2910	0
185	20230922	173800	185507075	2910	2910	2910	2910	0
186	20230922	173700	185507075	2910	2910	2910	2910	0
187	20230922	173600	185507075	2910	2910	2910	2910	0
188	20230922	173500	185507075	2910	2910	2910	2910	0
189	20230922	173400	185507075	2910	2910	2910	2910	0
190	20230922	173300	185507075	2910	2910	2910	2910	0
191	20230922	173200	185507075	2910	2910	2910	2910	0
192	20230922	173100	185507075	2910	2910	2910	2910	0
193	20230922	173000	185507075	2910	2910	2910	2910	0
194	20230922	172900	185507075	2910	2910	2910	2910	0
195	20230922	172800	185507075	2910	2910	2910	2910	0
196	20230922	172700	185507075	2910	2910	2910	2910	0
197	20230922	172600	185507075	2910	2910	2910	2910	0
198	20230922	172500	185507075	2910	2910	2910	2910	0
199	20230922	172400	185507075	2910	2910	2910	2910	0
200	20230922	172300	185507075	2910	2910	2910	2910	0
201	20230922	172200	185507075	2910	2910	2910	2910	0
202	20230922	172100	185507075	2910	2910	2910	2910	0
203	20230922	172000	185507075	2910	2910	2910	2910	0
204	20230922	171900	185507075	2910	2910	2910	2910	0
205	20230922	171800	185507075	2910	2910	2910	2910	0
206	20230922	171700	185507075	2910	2910	2910	2910	0
207	20230922	171600	185507075	2910	2910	2910	2910	0
208	20230922	171500	185507075	2910	2910	2910	2910	0
209	20230922	171400	185507075	2910	2910	2910	2910	0
210	20230922	171300	185507075	2910	2910	2910	2910	0
211	20230922	171200	185507075	2910	2910	2910	2910	0
212	20230922	171100	185507075	2910	2910	2910	2910	1783
213	20230922	171000	185507075	2910	2910	2910	2910	0
214	20230922	170900	185507075	2910	2910	2910	2910	0
215	20230922	170800	185507075	2910	2910	2910	2910	0
216	20230922	170700	185507075	2910	2910	2910	2910	0
217	20230922	170600	185507075	2910	2910	2910	2910	0
218	20230922	170500	185507075	2910	2910	2910	2910	0
219	20230922	170400	185507075	2910	2910	2910	2910	0
220	20230922	170300	185507075	2910	2910	2910	2910	0
221	20230922	170200	185507075	2910	2910	2910	2910	0
222	20230922	170100	185507075	2910	2910	2910	2910	0
223	20230922	170000	185507075	2910	2910	2910	2910	0
224	20230922	165900	185507075	2910	2910	2910	2910	0
225	20230922	165800	185507075	2910	2910	2910	2910	0
226	20230922	165700	185507075	2910	2910	2910	2910	0
227	20230922	165600	185507075	2910	2910	2910	2910	0
228	20230922	165500	185507075	2910	2910	2910	2910	0
229	20230922	165400	185507075	2910	2910	2910	2910	0
230	20230922	165300	185507075	2910	2910	2910	2910	0
231	20230922	165200	185507075	2910	2910	2910	2910	0
232	20230922	165100	185507075	2910	2910	2910	2910	0
233	20230922	165000	185507075	2910	2910	2910	2910	0
234	20230922	164900	185507075	2910	2910	2910	2910	0
235	20230922	164800	185507075	2910	2910	2910	2910	0
236	20230922	164700	185507075	2910	2910	2910	2910	0
237	20230922	164600	185507075	2910	2910	2910	2910	0
238	20230922	164500	185507075	2910	2910	2910	2910	0
239	20230922	164400	185507075	2910	2910	2910	2910	0
240	20230922	164300	185507075	2910	2910	2910	2910	0
241	20230922	164200	185507075	2910	2910	2910	2910	0
242	20230922	164100	185507075	2910	2910	2910	2910	1783
243	20230922	164000	185507075	2910	2910	2910	2910	0
244	20230922	163900	185507075	2910	2910	2910	2910	0
245	20230922	163800	185507075	2910	2910	2910	2910	0
246	20230922	163700	185507075	2910	2910	2910	2910	0
247	20230922	163600	185507075	2910	2910	2910	2910	0
248	20230922	163500	185507075	2910	2910	2910	2910	0
249	20230922	163400	185507075	2910	2910	2910	2910	0
250	20230922	163300	185507075	2910	2910	2910	2910	0
251	20230922	163200	185507075	2910	2910	2910	2910	0
252	20230922	163100	185507075	2910	2910	2910	2910	0
253	20230922	163000	185507075	2910	2910	2910	2910	0
254	20230922	162900	185507075	2910	2910	2910	2910	0
255	20230922	162800	185507075	2910	2910	2910	2910	0
256	20230922	162700	185507075	2910	2910	2910	2910	0
257	20230922	162600	185507075	2910	2910	2910	2910	0
258	20230922	162500	185507075	2910	2910	2910	2910	0
259	20230922	162400	185507075	2910	2910	2910	2910	0
260	20230922	162300	185507075	2910	2910	2910	2910	0
261	20230922	162200	185507075	2910	2910	2910	2910	0
262	20230922	162100	185507075	2910	2910	2910	2910	0
263	20230922	162000	185507075	2910	2910	2910	2910	0
264	20230922	161900	185507075	2910	2910	2910	2910	0
265	20230922	161800	185507075	2910	2910	2910	2910	0
266	20230922	161700	185507075	2910	2910	2910	2910	0
267	20230922	161600	185507075	2910	2910	2910	2910	0
268	20230922	161500	185507075	2910	2910	2910	2910	0
269	20230922	161400	185507075	2910	2910	2910	2910	0
270	20230922	161300	185507075	2910	2910	2910	2910	0
271	20230922	161200	185507075	2910	2910	2910	2910	0
272	20230922	161100	185507075	2910	2910	2910	2910	1783
273	20230922	161000	185507075	2910	2910	2910	2910	0
274	20230922	160900	185507075	2910	2910	2910	2910	0
275	20230922	160800	185507075	2910	2910	2910	2910	0
276	20230922	160700	185507075	2910	2910	2910	2910	0
277	20230922	160600	185507075	2910	2910	2910	2910	0
278	20230922	160500	185507075	2910	2910	2910	2910	0
279	20230922	160400	185507075	2910	2910	2910	2910	0
280	20230922	160300	185507075	2910	2910	2910	2910	0
281	20230922	160200	185507075	2910	2910	2910	2910	0
282	20230922	160100	185507075	2910	2910	2910	2910	0
283	20230922	160000	185507075	2910	2910	2910	2910	0
284	20230922	155900	185507075	2910	2910	2910	2910	0
285	20230922	155800	185507075	2910	2910	2910	2910	0
286	20230922	155700	185507075	2910	2910	2910	2910	0
287	20230922	155600	185507075	2910	2910	2910	2910	0
288	20230922	155500	185507075	2910	2910	2910	2910	0
289	20230922	155400	185507075	2910	2910	2910	2910	0
290	20230922	155300	185507075	2910	2910	2910	2910	0
291	20230922	155200	185507075	2910	2910	2910	2910	0
292	20230922	155100	185507075	2910	2910	2910	2910	0
293	20230922	155000	185507075	2910	2910	2910	2910	0
294	20230922	154900	185507075	2910	2910	2910	2910	0
295	20230922	154800	185507075	2910	2910	2910	2910	0
296	20230922	154700	185507075	2910	2910	2910	2910	0
297	20230922	154600	185507075	2910	2910	2910	2910	0
298	20230922	154500	185507075	2910	2910	2910	2910	0
299	20230922	154400	185507075	2910	2910	2910	2910	0
300	20230922	154300	185507075	2910	2910	2910	2910	0
301	20230922	154200	185507075	2910	2910	2910	2910	0
302	20230922	154100	185507075	2910	2910	2910	2910	1783
303	20230922	154000	185507075	2910	2910	2910	2910	0
304	20230922	153900	185507075	2910	2910	2910	2910	0
305	20230922	153800	185507075	2910	2910	2910	2910	0
306	20230922	153700	185507075	2910	2910	2910	2910	0
307	20230922	153600	185507075	2910	2910	2910	2910	0
308	20230922	153500	185507075	2910	2910	2910	2910	0
309	20230922	153400	185507075	2910	2910	2910	2910	0
310	20230922	153300	185507075	2910	2910	2910	2910	0
311	20230922	153200	185507075	2910	2910	2910	2910	0
312	20230922	153100	185507075	2910	2910	2910	2910	0
313	20230922	153000	185507075	2910	2910	2910	2910	1783
314	20230922	152900	180318545	2915	2915	2915	2915	0
315	20230922	152800	180318545	2915	2915	2915	2915	0
316	20230922	152700	180318545	2915	2915	2915	2915	0
317	20230922	152600	180318545	2915	2915	2915	2915	0
318	20230922	152500	180318545	2915	2915	2915	2915	0
319	20230922	152400	180318545	2915	2915	2915	2915	0
320	20230922	152300	180318545	2915	2915	2915	2915	0
321	20230922	152200	180318545	2915	2915	2915	2915	0
322	20230922	152100	180318545	2915	2915	2915	2915	0
323	20230922	152000	180318545	2915	2915	2915	2915	0
324	20230922	151900	180318545	2915	2915	2915	2915	48
325	20230922	151800	180178625	2920	2920	2920	2920	0
326	20230922	151700	180178625	2920	2920	2920	2920	93
327	20230922	151600	179907065	2920	2920	2920	2920	0
328	20230922	151500	179907065	2920	2920	2920	2920	0
329	20230922	151400	179907065	2920	2920	2920	2920	10
330	20230922	151300	179877865	2915	2915	2915	2915	0
331	20230922	151200	179877865	2915	2915	2915	2915	0
332	20230922	151100	179877865	2915	2915	2915	2915	0
333	20230922	151000	179877865	2915	2915	2915	2915	0
334	20230922	150900	179877865	2915	2915	2915	2915	0
335	20230922	150800	179877865	2915	2920	2920	2915	9
336	20230922	150700	179851590	2915	2915	2915	2915	0
337	20230922	150600	179851590	2915	2915	2915	2915	0
338	20230922	150500	179851590	2915	2915	2915	2915	10
339	20230922	150400	179822440	2915	2915	2915	2915	0
340	20230922	150300	179822440	2915	2915	2915	2915	0
341	20230922	150200	179822440	2915	2915	2915	2915	0
342	20230922	150100	179822440	2915	2915	2915	2915	1
343	20230922	150000	179819525	2915	2915	2915	2915	1
344	20230922	145900	179816610	2920	2915	2920	2915	28
345	20230922	145800	179734855	2915	2915	2915	2915	0
346	20230922	145700	179734855	2915	2915	2915	2915	0
347	20230922	145600	179734855	2915	2915	2915	2915	0
348	20230922	145500	179734855	2915	2915	2915	2915	0
349	20230922	145400	179734855	2915	2915	2915	2915	0
350	20230922	145300	179734855	2915	2915	2915	2915	0
351	20230922	145200	179734855	2915	2915	2915	2915	0
352	20230922	145100	179734855	2915	2915	2915	2915	2
353	20230922	145000	179729025	2915	2915	2915	2915	23
354	20230922	144900	179661980	2935	2935	2935	2935	0
355	20230922	144800	179661980	2935	2935	2935	2935	0
356	20230922	144700	179661980	2935	2935	2935	2935	0
357	20230922	144600	179661980	2935	2935	2935	2935	1
358	20230922	144500	179659045	2935	2935	2935	2935	0
359	20230922	144400	179659045	2935	2925	2935	2925	2
360	20230922	144300	179653185	2920	2920	2920	2920	1
361	20230922	144200	179650265	2915	2915	2915	2915	1
362	20230922	144100	179647350	2910	2910	2910	2910	0
363	20230922	144000	179647350	2910	2910	2910	2910	35
364	20230922	143900	179545500	2935	2935	2935	2935	0
365	20230922	143800	179545500	2935	2935	2935	2935	1
366	20230922	143700	179542565	2940	2940	2940	2940	0
367	20230922	143600	179542565	2940	2940	2940	2940	2
368	20230922	143500	179536685	2940	2920	2940	2920	1050
369	20230922	143400	176455490	2915	2905	2915	2905	5
370	20230922	143300	176440955	2900	2900	2900	2900	2162
371	20230922	143200	170171155	2890	2890	2890	2890	0
372	20230922	143100	170171155	2890	2890	2890	2890	0
373	20230922	143000	170171155	2890	2905	2905	2885	2023
374	20230922	142900	164315525	2910	2910	2910	2910	0
375	20230922	142800	164315525	2910	2910	2910	2910	0
376	20230922	142700	164315525	2910	2910	2910	2910	0
377	20230922	142600	164315525	2910	2910	2910	2910	0
378	20230922	142500	164315525	2910	2910	2910	2910	103
379	20230922	142400	164015795	2910	2910	2910	2910	0
380	20230922	142300	164015795	2910	2910	2910	2910	1
381	20230922	142200	164012885	2905	2905	2905	2905	1016
382	20230922	142100	161061405	2905	2905	2905	2905	0
383	20230922	142000	161061405	2905	2905	2905	2905	35
384	20230922	141900	160959730	2920	2915	2920	2915	3
385	20230922	141800	160950980	2900	2900	2900	2900	0
386	20230922	141700	160950980	2900	2900	2900	2900	0
387	20230922	141600	160950980	2900	2900	2900	2900	0
388	20230922	141500	160950980	2900	2900	2900	2900	24
389	20230922	141400	160881380	2915	2915	2915	2915	0
390	20230922	141300	160881380	2915	2915	2915	2915	0
391	20230922	141200	160881380	2915	2915	2915	2915	448
392	20230922	141100	159575460	2900	2910	2910	2900	2000
393	20230922	141000	153760420	2910	2910	2910	2910	19
394	20230922	140900	153705130	2925	2925	2925	2925	0
395	20230922	140800	153705130	2925	2925	2925	2925	0
396	20230922	140700	153705130	2925	2925	2925	2925	20
397	20230922	140600	153646630	2910	2910	2910	2910	0
398	20230922	140500	153646630	2910	2915	2915	2910	40
399	20230922	140400	153530175	2935	2935	2935	2935	0
400	20230922	140300	153530175	2935	2935	2935	2935	0
401	20230922	140200	153530175	2935	2935	2935	2935	0
402	20230922	140100	153530175	2935	2925	2935	2925	12
403	20230922	140000	153495065	2910	2915	2915	2910	35
404	20230922	135900	153393195	2935	2935	2935	2935	0
405	20230922	135800	153393195	2935	2935	2935	2935	0
406	20230922	135700	153393195	2935	2935	2935	2935	0
407	20230922	135600	153393195	2935	2935	2935	2935	1
408	20230922	135500	153390260	2935	2930	2935	2930	243
409	20230922	135400	152677140	2935	2930	2935	2930	33
410	20230922	135300	152580405	2930	2930	2930	2930	111
411	20230922	135200	152255175	2910	2910	2910	2910	0
412	20230922	135100	152255175	2910	2920	2920	2910	3980
413	20230922	135000	140669115	2945	2935	2945	2910	4720
414	20230922	134900	126871355	2945	2940	2945	2940	10
415	20230922	134800	126841930	2945	2945	2945	2945	0
416	20230922	134700	126841930	2945	2945	2945	2945	0
417	20230922	134600	126841930	2945	2945	2945	2945	1
418	20230922	134500	126838985	2940	2950	2955	2940	2024
419	20230922	134400	120885515	2950	2960	2960	2950	1037
420	20230922	134300	117819900	2975	2975	2975	2975	11
421	20230922	134200	117787175	2960	2960	2960	2960	0
422	20230922	134100	117787175	2960	2960	2960	2960	0
423	20230922	134000	117787175	2960	2960	2960	2960	36
424	20230922	133900	117680615	2970	2970	2970	2970	53
425	20230922	133800	117523205	2950	2950	2950	2950	0
426	20230922	133700	117523205	2950	2950	2950	2950	0
427	20230922	133600	117523205	2950	2950	2950	2950	0
428	20230922	133500	117523205	2950	2950	2950	2950	1
429	20230922	133400	117520255	2950	2950	2950	2950	36
430	20230922	133300	117414055	2950	2950	2950	2950	0
431	20230922	133200	117414055	2950	2950	2950	2950	0
432	20230922	133100	117414055	2950	2950	2950	2950	0
433	20230922	133000	117414055	2950	2950	2950	2950	19
434	20230922	132900	117358005	2950	2950	2950	2950	0
435	20230922	132800	117358005	2950	2950	2950	2950	0
436	20230922	132700	117358005	2950	2950	2950	2950	0
437	20230922	132600	117358005	2950	2950	2950	2950	0
438	20230922	132500	117358005	2950	2950	2950	2950	0
439	20230922	132400	117358005	2950	2950	2950	2950	0
440	20230922	132300	117358005	2950	2950	2950	2950	0
441	20230922	132200	117358005	2950	2960	2960	2950	2
442	20230922	132100	117352095	2950	2950	2950	2950	0
443	20230922	132000	117352095	2950	2950	2950	2950	36
444	20230922	131900	117245895	2960	2960	2960	2960	0
445	20230922	131800	117245895	2960	2960	2960	2960	0
446	20230922	131700	117245895	2960	2960	2960	2960	0
447	20230922	131600	117245895	2960	2960	2960	2960	0
448	20230922	131500	117245895	2960	2960	2960	2960	0
449	20230922	131400	117245895	2960	2960	2960	2960	0
450	20230922	131300	117245895	2960	2960	2960	2960	0
451	20230922	131200	117245895	2960	2960	2960	2960	0
452	20230922	131100	117245895	2960	2960	2960	2960	2
453	20230922	131000	117239975	2955	2955	2955	2955	20
454	20230922	130900	117180875	2955	2955	2955	2955	200
455	20230922	130800	116589875	2955	2955	2955	2955	0
456	20230922	130700	116589875	2955	2955	2955	2955	0
457	20230922	130600	116589875	2955	2955	2955	2955	0
458	20230922	130500	116589875	2955	2955	2955	2955	0
459	20230922	130400	116589875	2955	2955	2955	2955	0
460	20230922	130300	116589875	2955	2955	2955	2955	0
461	20230922	130200	116589875	2955	2955	2955	2955	0
462	20230922	130100	116589875	2955	2955	2955	2955	0
463	20230922	130000	116589875	2955	2955	2955	2955	36
464	20230922	125900	116483495	2960	2960	2960	2960	0
465	20230922	125800	116483495	2960	2960	2960	2960	0
466	20230922	125700	116483495	2960	2960	2960	2960	0
467	20230922	125600	116483495	2960	2960	2960	2960	0
468	20230922	125500	116483495	2960	2965	2965	2960	24
469	20230922	125400	116412405	2965	2965	2965	2965	0
470	20230922	125300	116412405	2965	2965	2965	2965	0
471	20230922	125200	116412405	2965	2965	2965	2965	0
472	20230922	125100	116412405	2965	2965	2965	2965	0
473	20230922	125000	116412405	2965	2965	2965	2965	20
474	20230922	124900	116353105	2965	2965	2965	2965	0
475	20230922	124800	116353105	2965	2965	2965	2965	0
476	20230922	124700	116353105	2965	2965	2965	2965	0
477	20230922	124600	116353105	2965	2965	2965	2965	0
478	20230922	124500	116353105	2965	2965	2965	2965	41
479	20230922	124400	116231540	2995	2995	2995	2995	0
480	20230922	124300	116231540	2995	2995	2995	2995	0
481	20230922	124200	116231540	2995	2975	2995	2975	21
482	20230922	124100	116168935	2970	2970	2970	2970	0
483	20230922	124000	116168935	2970	2970	2970	2965	37
484	20230922	123900	116059120	3000	3000	3000	3000	0
485	20230922	123800	116059120	3000	3000	3000	3000	0
486	20230922	123700	116059120	3000	3000	3000	3000	0
487	20230922	123600	116059120	3000	3000	3000	3000	0
488	20230922	123500	116059120	3000	2970	3000	2970	13
489	20230922	123400	116020395	2960	2960	2960	2960	0
490	20230922	123300	116020395	2960	2960	2960	2960	0
491	20230922	123200	116020395	2960	2960	2960	2960	0
492	20230922	123100	116020395	2960	2960	2960	2960	0
493	20230922	123000	116020395	2960	2965	2965	2960	20
494	20230922	122900	115961140	2995	2995	2995	2995	0
495	20230922	122800	115961140	2995	2995	2995	2995	0
496	20230922	122700	115961140	2995	2995	2995	2995	0
497	20230922	122600	115961140	2995	2995	2995	2995	0
498	20230922	122500	115961140	2995	2995	2995	2995	0
499	20230922	122400	115961140	2995	2995	2995	2995	0
500	20230922	122300	115961140	2995	2975	2995	2975	6
501	20230922	122200	115943220	2970	2970	2970	2970	1
502	20230922	122100	115940250	2960	2960	2960	2960	0
503	20230922	122000	115940250	2960	2945	2960	2940	37
504	20230922	121900	115831335	2965	2965	2965	2965	0
505	20230922	121800	115831335	2965	2960	2965	2960	2
506	20230922	121700	115825410	2945	2945	2945	2945	0
507	20230922	121600	115825410	2945	2935	2945	2935	376
508	20230922	121500	114721840	2935	2935	2935	2935	0
509	20230922	121400	114721840	2935	2935	2935	2935	0
510	20230922	121300	114721840	2935	2935	2935	2935	0
511	20230922	121200	114721840	2935	2935	2935	2935	0
512	20230922	121100	114721840	2935	2935	2935	2935	0
513	20230922	121000	114721840	2935	2940	2940	2935	33
514	20230922	120900	114624925	2940	2940	2940	2940	0
515	20230922	120800	114624925	2940	2940	2940	2940	0
516	20230922	120700	114624925	2940	2940	2940	2940	0
517	20230922	120600	114624925	2940	2940	2940	2940	0
518	20230922	120500	114624925	2940	2940	2940	2940	1585
519	20230922	120400	109965025	2940	2950	2965	2940	2420
520	20230922	120300	102800605	2945	2935	2945	2935	4332
521	20230922	120200	90086175	2935	2955	2955	2930	725
522	20230922	120100	87958290	2945	2945	2945	2945	0
523	20230922	120000	87958290	2945	2940	2945	2930	1663
524	20230922	115900	83070160	2945	2955	2955	2945	1298
525	20230922	115800	79243455	2950	2960	2960	2945	1396
526	20230922	115700	75127860	2965	2965	2965	2965	0
527	20230922	115600	75127860	2965	2970	2970	2965	726
528	20230922	115500	72975070	2975	2975	2975	2975	0
529	20230922	115400	72975070	2975	2975	2975	2975	0
530	20230922	115300	72975070	2975	2975	2975	2975	0
531	20230922	115200	72975070	2975	2975	2975	2975	0
532	20230922	115100	72975070	2975	2975	2975	2975	0
533	20230922	115000	72975070	2975	2980	2980	2975	20
534	20230922	114900	72915520	2980	2980	2980	2980	0
535	20230922	114800	72915520	2980	2980	2980	2980	0
536	20230922	114700	72915520	2980	2980	2980	2980	0
537	20230922	114600	72915520	2980	2980	2980	2980	0
538	20230922	114500	72915520	2980	2980	2980	2980	0
539	20230922	114400	72915520	2980	2980	2980	2980	0
540	20230922	114300	72915520	2980	2980	2980	2980	0
541	20230922	114200	72915520	2980	2990	2990	2980	400
542	20230922	114100	71723500	2985	2985	2985	2985	0
543	20230922	114000	71723500	2985	2985	2985	2985	36
544	20230922	113900	71616040	2985	2985	2985	2985	0
545	20230922	113800	71616040	2985	2985	2985	2985	0
546	20230922	113700	71616040	2985	2985	2985	2985	0
547	20230922	113600	71616040	2985	2985	2985	2985	0
548	20230922	113500	71616040	2985	2985	2985	2985	24
549	20230922	113400	71544400	2995	2995	2995	2995	0
550	20230922	113300	71544400	2995	2995	2995	2995	0
551	20230922	113200	71544400	2995	2990	2995	2990	1000
552	20230922	113100	68550540	2980	2980	2980	2980	0
553	20230922	113000	68550540	2980	2985	2985	2980	20
554	20230922	112900	68490880	2990	2990	2990	2990	0
555	20230922	112800	68490880	2990	2990	2990	2990	0
556	20230922	112700	68490880	2990	2990	2990	2990	0
557	20230922	112600	68490880	2990	3000	3000	2990	773
558	20230922	112500	66178650	3000	3000	3000	3000	81
559	20230922	112400	65935650	3000	3000	3000	3000	0
560	20230922	112300	65935650	3000	3015	3015	3000	238
561	20230922	112200	65220905	3015	3015	3015	3015	0
562	20230922	112100	65220905	3015	3015	3015	3015	6
563	20230922	112000	65202815	3005	3010	3010	3005	36
564	20230922	111900	65094550	3010	3010	3010	3010	0
565	20230922	111800	65094550	3010	3010	3010	3010	4
566	20230922	111700	65082510	3005	3005	3005	3005	0
567	20230922	111600	65082510	3005	3005	3005	3005	0
568	20230922	111500	65082510	3005	3005	3005	3005	0
569	20230922	111400	65082510	3005	3005	3005	3005	113
570	20230922	111300	64742945	3005	3005	3005	3005	0
571	20230922	111200	64742945	3005	3005	3005	3005	0
572	20230922	111100	64742945	3005	3005	3005	3005	0
573	20230922	111000	64742945	3005	2990	3005	2990	2020
574	20230922	110900	58684745	2995	2995	2995	2995	0
575	20230922	110800	58684745	2995	2995	2995	2995	0
576	20230922	110700	58684745	2995	3005	3005	2995	88
577	20230922	110600	58420545	3005	3005	3005	3005	0
578	20230922	110500	58420545	3005	3005	3005	3005	0
579	20230922	110400	58420545	3005	3005	3005	3005	0
580	20230922	110300	58420545	3005	3005	3005	3005	0
581	20230922	110200	58420545	3005	3005	3005	3005	0
582	20230922	110100	58420545	3005	3005	3005	3005	0
583	20230922	110000	58420545	3005	3020	3020	3005	36
584	20230922	105900	58312315	3020	3020	3020	3020	0
585	20230922	105800	58312315	3020	3020	3020	3020	11
586	20230922	105700	58279095	3015	3015	3015	3015	21
587	20230922	105600	58215780	3005	3005	3005	3005	1
588	20230922	105500	58212775	3015	2990	3015	2990	1571
589	20230922	105400	53508940	2990	3005	3005	2990	41
590	20230922	105300	53385815	3005	3005	3005	3005	467
591	20230922	105200	51982480	2995	3005	3005	2995	470
592	20230922	105100	50574820	3005	3005	3005	3005	0
593	20230922	105000	50574820	3005	2995	3005	2995	21
594	20230922	104900	50511915	3005	3005	3005	3005	1
595	20230922	104800	50508910	3010	3010	3010	3010	11
596	20230922	104700	50475800	3005	3005	3005	3005	120
597	20230922	104600	50115200	3005	2990	3005	2990	1000
598	20230922	104500	47110215	3005	3005	3005	3005	0
599	20230922	104400	47110215	3005	3005	3005	3005	0
600	20230922	104300	47110215	3005	3000	3005	3000	2
601	20230922	104200	47104210	3005	2990	3005	2985	385
602	20230922	104100	45951200	3000	3000	3000	3000	0
603	20230922	104000	45951200	3000	3005	3005	2995	111
604	20230922	103900	45618705	3030	3030	3030	3030	0
605	20230922	103800	45618705	3030	3030	3030	3030	0
606	20230922	103700	45618705	3030	3030	3030	3030	4
607	20230922	103600	45606585	3030	3030	3030	3030	0
608	20230922	103500	45606585	3030	3030	3030	3030	0
609	20230922	103400	45606585	3030	3030	3030	3030	1
610	20230922	103300	45603555	3010	3025	3025	3010	21
611	20230922	103200	45540255	3010	3000	3015	3000	76
612	20230922	103100	45311355	3015	3005	3015	3005	7
613	20230922	103000	45290295	3005	3000	3030	3000	62
614	20230922	102900	45104255	3035	3005	3035	3005	3
615	20230922	102800	45095185	3000	3000	3000	3000	3
616	20230922	102700	45086185	3000	3000	3000	3000	0
617	20230922	102600	45086185	3000	3000	3000	3000	0
618	20230922	102500	45086185	3000	3000	3000	3000	0
619	20230922	102400	45086185	3000	3020	3020	3000	3
620	20230922	102300	45077165	3000	2995	3035	2995	213
621	20230922	102200	44433390	2985	2985	2985	2985	0
622	20230922	102100	44433390	2985	2985	2985	2985	201
623	20230922	102000	43833405	2985	2990	2990	2985	36
624	20230922	101900	43725935	3015	3015	3015	3015	0
625	20230922	101800	43725935	3015	3015	3015	3015	0
626	20230922	101700	43725935	3015	3015	3015	3015	0
627	20230922	101600	43725935	3015	3015	3015	3015	0
628	20230922	101500	43725935	3015	2990	3015	2985	26
629	20230922	101400	43648290	3020	2995	3020	2995	501
630	20230922	101300	42137955	3015	3010	3015	3010	35
631	20230922	101200	42032480	3015	2965	3015	2965	700
632	20230922	101100	39923655	2955	2955	2955	2955	0
633	20230922	101000	39923655	2955	2965	2965	2955	20
634	20230922	100900	39864470	2985	2985	2985	2985	0
635	20230922	100800	39864470	2985	2985	2985	2985	1
636	20230922	100700	39861485	2985	2985	2985	2985	0
637	20230922	100600	39861485	2985	2970	2985	2970	3
638	20230922	100500	39852545	2985	2960	2985	2955	330
639	20230922	100400	38870100	2985	2965	2985	2965	1100
640	20230922	100300	35595340	2960	2960	2960	2960	0
641	20230922	100200	35595340	2960	2965	2965	2960	55
642	20230922	100100	35432515	2955	2955	2955	2955	0
643	20230922	100000	35432515	2955	2955	2955	2955	36
644	20230922	095900	35326135	2955	2955	2955	2955	0
645	20230922	095800	35326135	2955	2955	2955	2955	0
646	20230922	095700	35326135	2955	2955	2955	2955	16
647	20230922	095600	35278855	2960	2960	2965	2960	68
648	20230922	095500	35077530	2960	2960	2960	2955	1136
649	20230922	095400	31715825	2965	2975	2975	2965	1896
650	20230922	095300	26089060	2980	2980	2980	2980	100
651	20230922	095200	25791060	2980	2980	2980	2980	0
652	20230922	095100	25791060	2980	2985	2985	2980	48
653	20230922	095000	25647785	2985	2990	2990	2985	20
654	20230922	094900	25587990	3010	3010	3010	3010	0
655	20230922	094800	25587990	3010	3010	3010	3010	0
656	20230922	094700	25587990	3010	2995	3015	2995	448
657	20230922	094600	24240765	2990	2990	2990	2990	1
658	20230922	094500	24237775	2985	2985	2985	2985	0
659	20230922	094400	24237775	2985	2985	2985	2985	0
660	20230922	094300	24237775	2985	2985	2985	2985	0
661	20230922	094200	24237775	2985	2985	2985	2985	0
662	20230922	094100	24237775	2985	2985	2985	2985	0
663	20230922	094000	24237775	2985	2985	2985	2985	36
664	20230922	093900	24130315	3005	3005	3005	3005	0
665	20230922	093800	24130315	3005	3005	3005	3005	1
666	20230922	093700	24127310	3005	3005	3005	3005	0
667	20230922	093600	24127310	3005	3005	3005	3005	2
668	20230922	093500	24121300	2995	2995	2995	2995	1
669	20230922	093400	24118305	3005	3005	3005	3005	1
670	20230922	093300	24115300	3005	3000	3005	3000	350
671	20230922	093200	23063560	3005	2995	3005	2995	10
672	20230922	093100	23033555	3005	3000	3005	3000	50
673	20230922	093000	22883510	2985	2985	2985	2985	20
674	20230922	092900	22823810	3005	3005	3005	3005	0
675	20230922	092800	22823810	3005	3005	3005	3005	140
676	20230922	092700	22403110	2985	2985	2985	2985	1
677	20230922	092600	22400125	3005	3005	3005	3005	0
678	20230922	092500	22400125	3005	3005	3005	3005	0
679	20230922	092400	22400125	3005	2990	3005	2990	1007
680	20230922	092300	19385385	2990	2990	2990	2990	257
681	20230922	092200	18616955	2990	3000	3000	2990	800
682	20230922	092100	16223405	3010	3010	3010	3010	164
683	20230922	092000	15729765	3010	3015	3015	3010	50
684	20230922	091900	15579050	3015	3015	3015	3015	0
685	20230922	091800	15579050	3015	3010	3015	3010	619
686	20230922	091700	13714420	3010	3010	3010	3010	464
687	20230922	091600	12317780	3010	3010	3010	3010	5
688	20230922	091500	12302730	3010	3010	3010	3010	0
689	20230922	091400	12302730	3010	3010	3010	3010	0
690	20230922	091300	12302730	3010	3010	3010	3010	11
691	20230922	091200	12269620	3015	3015	3015	3015	0
692	20230922	091100	12269620	3015	3015	3015	3015	0
693	20230922	091000	12269620	3015	3010	3015	3010	165
694	20230922	090900	11772245	3010	3010	3010	3010	0
695	20230922	090800	11772245	3010	2990	3010	2990	247
696	20230922	090700	11031145	2985	2985	2985	2985	0
697	20230922	090600	11031145	2985	2980	2985	2980	671
698	20230922	090500	9029015	2985	2985	2985	2985	42
699	20230922	090400	8903645	2970	2970	2970	2970	384
700	20230922	090300	7763165	2975	2985	2985	2975	9
701	20230922	090200	7736315	2975	2975	2975	2975	519
702	20230922	090100	6192290	2990	2990	2990	2990	1
703	20230922	090000	6189300	2990	2990	2990	2990	2070