KissMeData/361570/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204100	187791740	4680	4680	4680	4680	1308
3	20230915	204000	187791740	4680	4680	4680	4680	0
4	20230915	203900	187791740	4680	4680	4680	4680	0
5	20230915	203800	187791740	4680	4680	4680	4680	0
6	20230915	203700	187791740	4680	4680	4680	4680	0
7	20230915	203600	187791740	4680	4680	4680	4680	0
8	20230915	203500	187791740	4680	4680	4680	4680	0
9	20230915	203400	187791740	4680	4680	4680	4680	0
10	20230915	203300	187791740	4680	4680	4680	4680	0
11	20230915	203200	187791740	4680	4680	4680	4680	0
12	20230915	203100	187791740	4680	4680	4680	4680	0
13	20230915	203000	187791740	4680	4680	4680	4680	0
14	20230915	202900	187791740	4680	4680	4680	4680	0
15	20230915	202800	187791740	4680	4680	4680	4680	0
16	20230915	202700	187791740	4680	4680	4680	4680	0
17	20230915	202600	187791740	4680	4680	4680	4680	0
18	20230915	202500	187791740	4680	4680	4680	4680	0
19	20230915	202400	187791740	4680	4680	4680	4680	0
20	20230915	202300	187791740	4680	4680	4680	4680	0
21	20230915	202200	187791740	4680	4680	4680	4680	0
22	20230915	202100	187791740	4680	4680	4680	4680	0
23	20230915	202000	187791740	4680	4680	4680	4680	0
24	20230915	201900	187791740	4680	4680	4680	4680	0
25	20230915	201800	187791740	4680	4680	4680	4680	0
26	20230915	201700	187791740	4680	4680	4680	4680	0
27	20230915	201600	187791740	4680	4680	4680	4680	0
28	20230915	201500	187791740	4680	4680	4680	4680	0
29	20230915	201400	187791740	4680	4680	4680	4680	0
30	20230915	201300	187791740	4680	4680	4680	4680	0
31	20230915	201200	187791740	4680	4680	4680	4680	0
32	20230915	201100	187791740	4680	4680	4680	4680	1308
33	20230915	201000	187791740	4680	4680	4680	4680	0
34	20230915	200900	187791740	4680	4680	4680	4680	0
35	20230915	200800	187791740	4680	4680	4680	4680	0
36	20230915	200700	187791740	4680	4680	4680	4680	0
37	20230915	200600	187791740	4680	4680	4680	4680	0
38	20230915	200500	187791740	4680	4680	4680	4680	0
39	20230915	200400	187791740	4680	4680	4680	4680	0
40	20230915	200300	187791740	4680	4680	4680	4680	0
41	20230915	200200	187791740	4680	4680	4680	4680	0
42	20230915	200100	187791740	4680	4680	4680	4680	0
43	20230915	200000	187791740	4680	4680	4680	4680	0
44	20230915	195900	187791740	4680	4680	4680	4680	0
45	20230915	195800	187791740	4680	4680	4680	4680	0
46	20230915	195700	187791740	4680	4680	4680	4680	0
47	20230915	195600	187791740	4680	4680	4680	4680	0
48	20230915	195500	187791740	4680	4680	4680	4680	0
49	20230915	195400	187791740	4680	4680	4680	4680	0
50	20230915	195300	187791740	4680	4680	4680	4680	0
51	20230915	195200	187791740	4680	4680	4680	4680	0
52	20230915	195100	187791740	4680	4680	4680	4680	0
53	20230915	195000	187791740	4680	4680	4680	4680	0
54	20230915	194900	187791740	4680	4680	4680	4680	0
55	20230915	194800	187791740	4680	4680	4680	4680	0
56	20230915	194700	187791740	4680	4680	4680	4680	0
57	20230915	194600	187791740	4680	4680	4680	4680	0
58	20230915	194500	187791740	4680	4680	4680	4680	0
59	20230915	194400	187791740	4680	4680	4680	4680	0
60	20230915	194300	187791740	4680	4680	4680	4680	0
61	20230915	194200	187791740	4680	4680	4680	4680	0
62	20230915	194100	187791740	4680	4680	4680	4680	1308
63	20230915	194000	187791740	4680	4680	4680	4680	0
64	20230915	193900	187791740	4680	4680	4680	4680	0
65	20230915	193800	187791740	4680	4680	4680	4680	0
66	20230915	193700	187791740	4680	4680	4680	4680	0
67	20230915	193600	187791740	4680	4680	4680	4680	0
68	20230915	193500	187791740	4680	4680	4680	4680	0
69	20230915	193400	187791740	4680	4680	4680	4680	0
70	20230915	193300	187791740	4680	4680	4680	4680	0
71	20230915	193200	187791740	4680	4680	4680	4680	0
72	20230915	193100	187791740	4680	4680	4680	4680	0
73	20230915	193000	187791740	4680	4680	4680	4680	0
74	20230915	192900	187791740	4680	4680	4680	4680	0
75	20230915	192800	187791740	4680	4680	4680	4680	0
76	20230915	192700	187791740	4680	4680	4680	4680	0
77	20230915	192600	187791740	4680	4680	4680	4680	0
78	20230915	192500	187791740	4680	4680	4680	4680	0
79	20230915	192400	187791740	4680	4680	4680	4680	0
80	20230915	192300	187791740	4680	4680	4680	4680	0
81	20230915	192200	187791740	4680	4680	4680	4680	0
82	20230915	192100	187791740	4680	4680	4680	4680	0
83	20230915	192000	187791740	4680	4680	4680	4680	0
84	20230915	191900	187791740	4680	4680	4680	4680	0
85	20230915	191800	187791740	4680	4680	4680	4680	0
86	20230915	191700	187791740	4680	4680	4680	4680	0
87	20230915	191600	187791740	4680	4680	4680	4680	0
88	20230915	191500	187791740	4680	4680	4680	4680	0
89	20230915	191400	187791740	4680	4680	4680	4680	0
90	20230915	191300	187791740	4680	4680	4680	4680	0
91	20230915	191200	187791740	4680	4680	4680	4680	0
92	20230915	191100	187791740	4680	4680	4680	4680	1308
93	20230915	191000	187791740	4680	4680	4680	4680	0
94	20230915	190900	187791740	4680	4680	4680	4680	0
95	20230915	190800	187791740	4680	4680	4680	4680	0
96	20230915	190700	187791740	4680	4680	4680	4680	0
97	20230915	190600	187791740	4680	4680	4680	4680	0
98	20230915	190500	187791740	4680	4680	4680	4680	0
99	20230915	190400	187791740	4680	4680	4680	4680	0
100	20230915	190300	187791740	4680	4680	4680	4680	0
101	20230915	190200	187791740	4680	4680	4680	4680	0
102	20230915	190100	187791740	4680	4680	4680	4680	0
103	20230915	190000	187791740	4680	4680	4680	4680	0
104	20230915	185900	187791740	4680	4680	4680	4680	0
105	20230915	185800	187791740	4680	4680	4680	4680	0
106	20230915	185700	187791740	4680	4680	4680	4680	0
107	20230915	185600	187791740	4680	4680	4680	4680	0
108	20230915	185500	187791740	4680	4680	4680	4680	0
109	20230915	185400	187791740	4680	4680	4680	4680	0
110	20230915	185300	187791740	4680	4680	4680	4680	0
111	20230915	185200	187791740	4680	4680	4680	4680	0
112	20230915	185100	187791740	4680	4680	4680	4680	0
113	20230915	185000	187791740	4680	4680	4680	4680	0
114	20230915	184900	187791740	4680	4680	4680	4680	0
115	20230915	184800	187791740	4680	4680	4680	4680	0
116	20230915	184700	187791740	4680	4680	4680	4680	0
117	20230915	184600	187791740	4680	4680	4680	4680	0
118	20230915	184500	187791740	4680	4680	4680	4680	0
119	20230915	184400	187791740	4680	4680	4680	4680	0
120	20230915	184300	187791740	4680	4680	4680	4680	0
121	20230915	184200	187791740	4680	4680	4680	4680	0
122	20230915	184100	187791740	4680	4680	4680	4680	1308
123	20230915	184000	187791740	4680	4680	4680	4680	0
124	20230915	183900	187791740	4680	4680	4680	4680	0
125	20230915	183800	187791740	4680	4680	4680	4680	0
126	20230915	183700	187791740	4680	4680	4680	4680	0
127	20230915	183600	187791740	4680	4680	4680	4680	0
128	20230915	183500	187791740	4680	4680	4680	4680	0
129	20230915	183400	187791740	4680	4680	4680	4680	0
130	20230915	183300	187791740	4680	4680	4680	4680	0
131	20230915	183200	187791740	4680	4680	4680	4680	0
132	20230915	183100	187791740	4680	4680	4680	4680	0
133	20230915	183000	187791740	4680	4680	4680	4680	0
134	20230915	182900	187791740	4680	4680	4680	4680	0
135	20230915	182800	187791740	4680	4680	4680	4680	0
136	20230915	182700	187791740	4680	4680	4680	4680	0
137	20230915	182600	187791740	4680	4680	4680	4680	0
138	20230915	182500	187791740	4680	4680	4680	4680	0
139	20230915	182400	187791740	4680	4680	4680	4680	0
140	20230915	182300	187791740	4680	4680	4680	4680	0
141	20230915	182200	187791740	4680	4680	4680	4680	0
142	20230915	182100	187791740	4680	4680	4680	4680	0
143	20230915	182000	187791740	4680	4680	4680	4680	0
144	20230915	181900	187791740	4680	4680	4680	4680	0
145	20230915	181800	187791740	4680	4680	4680	4680	0
146	20230915	181700	187791740	4680	4680	4680	4680	0
147	20230915	181600	187791740	4680	4680	4680	4680	0
148	20230915	181500	187791740	4680	4680	4680	4680	0
149	20230915	181400	187791740	4680	4680	4680	4680	0
150	20230915	181300	187791740	4680	4680	4680	4680	0
151	20230915	181200	187791740	4680	4680	4680	4680	0
152	20230915	181100	187791740	4680	4680	4680	4680	1308
153	20230915	181000	187791740	4680	4680	4680	4680	0
154	20230915	180900	187791740	4680	4680	4680	4680	0
155	20230915	180800	187791740	4680	4680	4680	4680	0
156	20230915	180700	187791740	4680	4680	4680	4680	0
157	20230915	180600	187791740	4680	4680	4680	4680	0
158	20230915	180500	187791740	4680	4680	4680	4680	0
159	20230915	180400	187791740	4680	4680	4680	4680	0
160	20230915	180300	187791740	4680	4680	4680	4680	0
161	20230915	180200	187791740	4680	4680	4680	4680	0
162	20230915	180100	187791740	4680	4680	4680	4680	0
163	20230915	180000	187791740	4680	4680	4680	4680	0
164	20230915	175900	187791740	4680	4680	4680	4680	0
165	20230915	175800	187791740	4680	4680	4680	4680	0
166	20230915	175700	187791740	4680	4680	4680	4680	0
167	20230915	175600	187791740	4680	4680	4680	4680	0
168	20230915	175500	187791740	4680	4680	4680	4680	0
169	20230915	175400	187791740	4680	4680	4680	4680	0
170	20230915	175300	187791740	4680	4680	4680	4680	0
171	20230915	175200	187791740	4680	4680	4680	4680	0
172	20230915	175100	187791740	4680	4680	4680	4680	0
173	20230915	175000	187791740	4680	4680	4680	4680	0
174	20230915	174900	187791740	4680	4680	4680	4680	0
175	20230915	174800	187791740	4680	4680	4680	4680	0
176	20230915	174700	187791740	4680	4680	4680	4680	0
177	20230915	174600	187791740	4680	4680	4680	4680	0
178	20230915	174500	187791740	4680	4680	4680	4680	0
179	20230915	174400	187791740	4680	4680	4680	4680	0
180	20230915	174300	187791740	4680	4680	4680	4680	0
181	20230915	174200	187791740	4680	4680	4680	4680	0
182	20230915	174100	187791740	4680	4680	4680	4680	1308
183	20230915	174000	187791740	4680	4680	4680	4680	0
184	20230915	173900	187791740	4680	4680	4680	4680	0
185	20230915	173800	187791740	4680	4680	4680	4680	0
186	20230915	173700	187791740	4680	4680	4680	4680	0
187	20230915	173600	187791740	4680	4680	4680	4680	0
188	20230915	173500	187791740	4680	4680	4680	4680	0
189	20230915	173400	187791740	4680	4680	4680	4680	0
190	20230915	173300	187791740	4680	4680	4680	4680	0
191	20230915	173200	187791740	4680	4680	4680	4680	0
192	20230915	173100	187791740	4680	4680	4680	4680	0
193	20230915	173000	187791740	4680	4680	4680	4680	0
194	20230915	172900	187791740	4680	4680	4680	4680	0
195	20230915	172800	187791740	4680	4680	4680	4680	0
196	20230915	172700	187791740	4680	4680	4680	4680	0
197	20230915	172600	187791740	4680	4680	4680	4680	0
198	20230915	172500	187791740	4680	4680	4680	4680	0
199	20230915	172400	187791740	4680	4680	4680	4680	0
200	20230915	172300	187791740	4680	4680	4680	4680	0
201	20230915	172200	187791740	4680	4680	4680	4680	0
202	20230915	172100	187791740	4680	4680	4680	4680	0
203	20230915	172000	187791740	4680	4680	4680	4680	0
204	20230915	171900	187791740	4680	4680	4680	4680	0
205	20230915	171800	187791740	4680	4680	4680	4680	0
206	20230915	171700	187791740	4680	4680	4680	4680	0
207	20230915	171600	187791740	4680	4680	4680	4680	0
208	20230915	171500	187791740	4680	4680	4680	4680	0
209	20230915	171400	187791740	4680	4680	4680	4680	0
210	20230915	171300	187791740	4680	4680	4680	4680	0
211	20230915	171200	187791740	4680	4680	4680	4680	0
212	20230915	171100	187791740	4680	4680	4680	4680	1308
213	20230915	171000	187791740	4680	4680	4680	4680	0
214	20230915	170900	187791740	4680	4680	4680	4680	0
215	20230915	170800	187791740	4680	4680	4680	4680	0
216	20230915	170700	187791740	4680	4680	4680	4680	0
217	20230915	170600	187791740	4680	4680	4680	4680	0
218	20230915	170500	187791740	4680	4680	4680	4680	0
219	20230915	170400	187791740	4680	4680	4680	4680	0
220	20230915	170300	187791740	4680	4680	4680	4680	0
221	20230915	170200	187791740	4680	4680	4680	4680	0
222	20230915	170100	187791740	4680	4680	4680	4680	0
223	20230915	170000	187791740	4680	4680	4680	4680	0
224	20230915	165900	187791740	4680	4680	4680	4680	0
225	20230915	165800	187791740	4680	4680	4680	4680	0
226	20230915	165700	187791740	4680	4680	4680	4680	0
227	20230915	165600	187791740	4680	4680	4680	4680	0
228	20230915	165500	187791740	4680	4680	4680	4680	0
229	20230915	165400	187791740	4680	4680	4680	4680	0
230	20230915	165300	187791740	4680	4680	4680	4680	0
231	20230915	165200	187791740	4680	4680	4680	4680	0
232	20230915	165100	187791740	4680	4680	4680	4680	0
233	20230915	165000	187791740	4680	4680	4680	4680	0
234	20230915	164900	187791740	4680	4680	4680	4680	0
235	20230915	164800	187791740	4680	4680	4680	4680	0
236	20230915	164700	187791740	4680	4680	4680	4680	0
237	20230915	164600	187791740	4680	4680	4680	4680	0
238	20230915	164500	187791740	4680	4680	4680	4680	0
239	20230915	164400	187791740	4680	4680	4680	4680	0
240	20230915	164300	187791740	4680	4680	4680	4680	0
241	20230915	164200	187791740	4680	4680	4680	4680	0
242	20230915	164100	187791740	4680	4680	4680	4680	1308
243	20230915	164000	187791740	4680	4680	4680	4680	0
244	20230915	163900	187791740	4680	4680	4680	4680	0
245	20230915	163800	187791740	4680	4680	4680	4680	0
246	20230915	163700	187791740	4680	4680	4680	4680	0
247	20230915	163600	187791740	4680	4680	4680	4680	0
248	20230915	163500	187791740	4680	4680	4680	4680	0
249	20230915	163400	187791740	4680	4680	4680	4680	0
250	20230915	163300	187791740	4680	4680	4680	4680	0
251	20230915	163200	187791740	4680	4680	4680	4680	0
252	20230915	163100	187791740	4680	4680	4680	4680	0
253	20230915	163000	187791740	4680	4680	4680	4680	0
254	20230915	162900	187791740	4680	4680	4680	4680	0
255	20230915	162800	187791740	4680	4680	4680	4680	0
256	20230915	162700	187791740	4680	4680	4680	4680	0
257	20230915	162600	187791740	4680	4680	4680	4680	0
258	20230915	162500	187791740	4680	4680	4680	4680	0
259	20230915	162400	187791740	4680	4680	4680	4680	0
260	20230915	162300	187791740	4680	4680	4680	4680	0
261	20230915	162200	187791740	4680	4680	4680	4680	0
262	20230915	162100	187791740	4680	4680	4680	4680	0
263	20230915	162000	187791740	4680	4680	4680	4680	0
264	20230915	161900	187791740	4680	4680	4680	4680	0
265	20230915	161800	187791740	4680	4680	4680	4680	0
266	20230915	161700	187791740	4680	4680	4680	4680	0
267	20230915	161600	187791740	4680	4680	4680	4680	0
268	20230915	161500	187791740	4680	4680	4680	4680	0
269	20230915	161400	187791740	4680	4680	4680	4680	0
270	20230915	161300	187791740	4680	4680	4680	4680	0
271	20230915	161200	187791740	4680	4680	4680	4680	0
272	20230915	161100	187791740	4680	4680	4680	4680	1308
273	20230915	161000	187791740	4680	4680	4680	4680	0
274	20230915	160900	187791740	4680	4680	4680	4680	0
275	20230915	160800	187791740	4680	4680	4680	4680	0
276	20230915	160700	187791740	4680	4680	4680	4680	0
277	20230915	160600	187791740	4680	4680	4680	4680	0
278	20230915	160500	187791740	4680	4680	4680	4680	0
279	20230915	160400	187791740	4680	4680	4680	4680	0
280	20230915	160300	187791740	4680	4680	4680	4680	0
281	20230915	160200	187791740	4680	4680	4680	4680	0
282	20230915	160100	187791740	4680	4680	4680	4680	0
283	20230915	160000	187791740	4680	4680	4680	4680	0
284	20230915	155900	187791740	4680	4680	4680	4680	0
285	20230915	155800	187791740	4680	4680	4680	4680	0
286	20230915	155700	187791740	4680	4680	4680	4680	0
287	20230915	155600	187791740	4680	4680	4680	4680	0
288	20230915	155500	187791740	4680	4680	4680	4680	0
289	20230915	155400	187791740	4680	4680	4680	4680	0
290	20230915	155300	187791740	4680	4680	4680	4680	0
291	20230915	155200	187791740	4680	4680	4680	4680	0
292	20230915	155100	187791740	4680	4680	4680	4680	0
293	20230915	155000	187791740	4680	4680	4680	4680	0
294	20230915	154900	187791740	4680	4680	4680	4680	0
295	20230915	154800	187791740	4680	4680	4680	4680	0
296	20230915	154700	187791740	4680	4680	4680	4680	0
297	20230915	154600	187791740	4680	4680	4680	4680	0
298	20230915	154500	187791740	4680	4680	4680	4680	0
299	20230915	154400	187791740	4680	4680	4680	4680	0
300	20230915	154300	187791740	4680	4680	4680	4680	0
301	20230915	154200	187791740	4680	4680	4680	4680	0
302	20230915	154100	187791740	4680	4680	4680	4680	1308
303	20230915	154000	187791740	4680	4680	4680	4680	0
304	20230915	153900	187791740	4680	4680	4680	4680	0
305	20230915	153800	187791740	4680	4680	4680	4680	0
306	20230915	153700	187791740	4680	4680	4680	4680	0
307	20230915	153600	187791740	4680	4680	4680	4680	0
308	20230915	153500	187791740	4680	4680	4680	4680	0
309	20230915	153400	187791740	4680	4680	4680	4680	0
310	20230915	153300	187791740	4680	4680	4680	4680	0
311	20230915	153200	187791740	4680	4680	4680	4680	0
312	20230915	153100	187791740	4680	4680	4680	4680	0
313	20230915	153000	187791740	4680	4680	4680	4680	1308
314	20230915	152900	181670300	4660	4660	4660	4660	0
315	20230915	152800	181670300	4660	4660	4660	4660	0
316	20230915	152700	181670300	4660	4660	4660	4660	0
317	20230915	152600	181670300	4660	4660	4660	4660	0
318	20230915	152500	181670300	4660	4660	4660	4660	0
319	20230915	152400	181670300	4660	4660	4660	4660	0
320	20230915	152300	181670300	4660	4660	4660	4660	0
321	20230915	152200	181670300	4660	4660	4660	4660	0
322	20230915	152100	181670300	4660	4660	4660	4660	0
323	20230915	152000	181670300	4660	4660	4660	4660	0
324	20230915	151900	181670300	4660	4660	4660	4660	0
325	20230915	151800	181670300	4660	4660	4660	4660	0
326	20230915	151700	181670300	4660	4650	4660	4650	500
327	20230915	151600	179341970	4650	4650	4650	4650	33
328	20230915	151500	179188520	4660	4660	4660	4660	0
329	20230915	151400	179188520	4660	4645	4660	4645	110
330	20230915	151300	178676070	4645	4640	4645	4640	99
331	20230915	151200	178216465	4640	4640	4640	4640	1
332	20230915	151100	178211825	4645	4645	4645	4640	501
333	20230915	151000	175887155	4665	4665	4665	4665	0
334	20230915	150900	175887155	4665	4665	4665	4665	1
335	20230915	150800	175882490	4660	4660	4660	4660	189
336	20230915	150700	175001750	4660	4660	4660	4660	0
337	20230915	150600	175001750	4660	4660	4660	4660	83
338	20230915	150500	174614970	4660	4660	4660	4660	0
339	20230915	150400	174614970	4660	4660	4660	4660	0
340	20230915	150300	174614970	4660	4660	4660	4660	10
341	20230915	150200	174568370	4645	4645	4645	4645	0
342	20230915	150100	174568370	4645	4645	4645	4645	0
343	20230915	150000	174568370	4645	4645	4645	4645	0
344	20230915	145900	174568370	4645	4645	4645	4645	153
345	20230915	145800	173857685	4640	4640	4640	4640	0
346	20230915	145700	173857685	4640	4640	4640	4640	0
347	20230915	145600	173857685	4640	4640	4640	4640	0
348	20230915	145500	173857685	4640	4650	4650	4640	1000
349	20230915	145400	169216520	4660	4655	4660	4650	457
350	20230915	145300	167090535	4655	4660	4660	4655	160
351	20230915	145200	166344950	4660	4660	4660	4660	0
352	20230915	145100	166344950	4660	4660	4660	4660	0
353	20230915	145000	166344950	4660	4660	4660	4660	0
354	20230915	144900	166344950	4660	4660	4660	4660	0
355	20230915	144800	166344950	4660	4660	4660	4660	0
356	20230915	144700	166344950	4660	4655	4660	4655	10
357	20230915	144600	166298365	4645	4645	4645	4645	96
358	20230915	144500	165852445	4660	4660	4660	4660	0
359	20230915	144400	165852445	4660	4660	4660	4660	0
360	20230915	144300	165852445	4660	4660	4660	4660	0
361	20230915	144200	165852445	4660	4660	4660	4660	0
362	20230915	144100	165852445	4660	4660	4660	4660	0
363	20230915	144000	165852445	4660	4660	4660	4660	0
364	20230915	143900	165852445	4660	4660	4660	4660	0
365	20230915	143800	165852445	4660	4660	4660	4660	10
366	20230915	143700	165805845	4640	4640	4640	4640	0
367	20230915	143600	165805845	4640	4640	4640	4640	0
368	20230915	143500	165805845	4640	4640	4640	4640	0
369	20230915	143400	165805845	4640	4640	4640	4640	40
370	20230915	143300	165620245	4665	4665	4665	4665	10
371	20230915	143200	165573595	4640	4645	4665	4640	228
372	20230915	143100	164514535	4640	4640	4640	4640	8
373	20230915	143000	164477415	4640	4640	4640	4640	8
374	20230915	142900	164440295	4640	4645	4645	4640	223
375	20230915	142800	163404520	4650	4650	4650	4650	0
376	20230915	142700	163404520	4650	4650	4650	4650	112
377	20230915	142600	162883720	4650	4650	4650	4650	112
378	20230915	142500	162362920	4660	4660	4660	4660	0
379	20230915	142400	162362920	4660	4660	4660	4660	0
380	20230915	142300	162362920	4660	4660	4660	4660	0
381	20230915	142200	162362920	4660	4660	4660	4660	0
382	20230915	142100	162362920	4660	4660	4660	4660	0
383	20230915	142000	162362920	4660	4660	4660	4660	1818
384	20230915	141900	153891040	4675	4675	4675	4675	1030
385	20230915	141800	149075790	4675	4660	4675	4660	1019
386	20230915	141700	144315875	4665	4655	4665	4655	1000
387	20230915	141600	139655565	4660	4660	4660	4660	0
388	20230915	141500	139655565	4660	4660	4660	4660	0
389	20230915	141400	139655565	4660	4660	4660	4660	103
390	20230915	141300	139175585	4660	4660	4660	4660	10
391	20230915	141200	139128985	4645	4645	4645	4645	0
392	20230915	141100	139128985	4645	4645	4645	4645	0
393	20230915	141000	139128985	4645	4645	4645	4645	0
394	20230915	140900	139128985	4645	4645	4645	4645	94
395	20230915	140800	138692355	4645	4660	4660	4645	471
396	20230915	140700	136503975	4650	4645	4650	4645	30
397	20230915	140600	136364570	4645	4650	4650	4645	286
398	20230915	140500	135035470	4650	4650	4650	4650	58
399	20230915	140400	134765770	4650	4650	4650	4650	10
400	20230915	140300	134719270	4645	4645	4645	4645	0
401	20230915	140200	134719270	4645	4650	4650	4645	70
402	20230915	140100	134393825	4645	4645	4645	4645	245
403	20230915	140000	133255800	4645	4645	4645	4645	0
404	20230915	135900	133255800	4645	4645	4645	4640	695
405	20230915	135800	130028525	4655	4655	4655	4655	1
406	20230915	135700	130023870	4655	4655	4655	4655	10
407	20230915	135600	129977320	4655	4655	4655	4655	0
408	20230915	135500	129977320	4655	4655	4655	4655	0
409	20230915	135400	129977320	4655	4655	4655	4655	0
410	20230915	135300	129977320	4655	4655	4655	4655	0
411	20230915	135200	129977320	4655	4655	4655	4655	0
412	20230915	135100	129977320	4655	4655	4655	4655	7
413	20230915	135000	129944735	4650	4650	4650	4650	0
414	20230915	134900	129944735	4650	4650	4650	4650	0
415	20230915	134800	129944735	4650	4650	4650	4650	0
416	20230915	134700	129944735	4650	4650	4650	4650	0
417	20230915	134600	129944735	4650	4650	4650	4650	2
418	20230915	134500	129935435	4650	4650	4650	4650	10
419	20230915	134400	129888935	4640	4640	4640	4640	178
420	20230915	134300	129063015	4640	4640	4640	4640	0
421	20230915	134200	129063015	4640	4640	4640	4640	11
422	20230915	134100	129011975	4640	4640	4640	4640	288
423	20230915	134000	127675655	4655	4655	4655	4655	0
424	20230915	133900	127675655	4655	4655	4655	4655	0
425	20230915	133800	127675655	4655	4655	4655	4655	3
426	20230915	133700	127661690	4650	4650	4650	4650	0
427	20230915	133600	127661690	4650	4650	4650	4650	0
428	20230915	133500	127661690	4650	4650	4650	4650	0
429	20230915	133400	127661690	4650	4650	4650	4650	0
430	20230915	133300	127661690	4650	4650	4650	4650	1
431	20230915	133200	127657040	4655	4655	4655	4655	0
432	20230915	133100	127657040	4655	4645	4655	4645	106
433	20230915	133000	127164635	4655	4655	4655	4655	0
434	20230915	132900	127164635	4655	4655	4655	4655	0
435	20230915	132800	127164635	4655	4655	4655	4655	100
436	20230915	132700	126699135	4650	4650	4650	4650	1
437	20230915	132600	126694485	4655	4655	4655	4655	110
438	20230915	132500	126182435	4655	4655	4655	4655	10
439	20230915	132400	126135885	4655	4655	4655	4655	1
440	20230915	132300	126131230	4630	4635	4635	4630	600
441	20230915	132200	123352935	4640	4640	4640	4640	0
442	20230915	132100	123352935	4640	4640	4640	4640	0
443	20230915	132000	123352935	4640	4645	4645	4640	321
444	20230915	131900	121863335	4655	4655	4655	4655	0
445	20230915	131800	121863335	4655	4655	4655	4655	100
446	20230915	131700	121397835	4655	4650	4655	4650	100
447	20230915	131600	120932370	4655	4655	4655	4655	0
448	20230915	131500	120932370	4655	4655	4655	4655	0
449	20230915	131400	120932370	4655	4655	4655	4655	0
450	20230915	131300	120932370	4655	4655	4655	4655	0
451	20230915	131200	120932370	4655	4655	4655	4655	0
452	20230915	131100	120932370	4655	4655	4655	4655	100
453	20230915	131000	120466870	4655	4655	4655	4655	2
454	20230915	130900	120457560	4645	4645	4645	4645	0
455	20230915	130800	120457560	4645	4645	4645	4645	20
456	20230915	130700	120364660	4655	4655	4655	4655	1
457	20230915	130600	120360005	4645	4645	4645	4645	0
458	20230915	130500	120360005	4645	4645	4645	4645	0
459	20230915	130400	120360005	4645	4645	4645	4645	0
460	20230915	130300	120360005	4645	4645	4645	4645	0
461	20230915	130200	120360005	4645	4645	4645	4645	0
462	20230915	130100	120360005	4645	4645	4645	4645	0
463	20230915	130000	120360005	4645	4645	4645	4645	0
464	20230915	125900	120360005	4645	4650	4650	4645	20
465	20230915	125800	120267095	4655	4655	4655	4655	0
466	20230915	125700	120267095	4655	4655	4655	4655	0
467	20230915	125600	120267095	4655	4655	4655	4655	1
468	20230915	125500	120262440	4650	4650	4650	4650	150
469	20230915	125400	119564940	4645	4645	4645	4645	0
470	20230915	125300	119564940	4645	4645	4645	4645	0
471	20230915	125200	119564940	4645	4645	4645	4645	0
472	20230915	125100	119564940	4645	4645	4645	4645	0
473	20230915	125000	119564940	4645	4645	4645	4645	0
474	20230915	124900	119564940	4645	4645	4645	4645	0
475	20230915	124800	119564940	4645	4645	4645	4645	0
476	20230915	124700	119564940	4645	4645	4645	4645	0
477	20230915	124600	119564940	4645	4645	4645	4645	0
478	20230915	124500	119564940	4645	4645	4645	4645	0
479	20230915	124400	119564940	4645	4645	4645	4645	0
480	20230915	124300	119564940	4645	4645	4645	4645	0
481	20230915	124200	119564940	4645	4655	4655	4645	91
482	20230915	124100	119141935	4645	4645	4645	4645	0
483	20230915	124000	119141935	4645	4645	4645	4645	15
484	20230915	123900	119072260	4645	4645	4655	4645	35
485	20230915	123800	118909425	4645	4645	4645	4645	0
486	20230915	123700	118909425	4645	4645	4645	4645	300
487	20230915	123600	117515925	4655	4655	4655	4655	0
488	20230915	123500	117515925	4655	4655	4655	4655	0
489	20230915	123400	117515925	4655	4655	4655	4655	0
490	20230915	123300	117515925	4655	4655	4655	4655	0
491	20230915	123200	117515925	4655	4655	4655	4655	0
492	20230915	123100	117515925	4655	4655	4655	4655	1
493	20230915	123000	117511270	4645	4645	4645	4645	0
494	20230915	122900	117511270	4645	4645	4645	4645	0
495	20230915	122800	117511270	4645	4645	4645	4645	0
496	20230915	122700	117511270	4645	4645	4645	4645	500
497	20230915	122600	115188770	4640	4640	4640	4640	284
498	20230915	122500	113871010	4645	4645	4645	4645	539
499	20230915	122400	111367355	4640	4640	4640	4640	0
500	20230915	122300	111367355	4640	4640	4640	4640	3
501	20230915	122200	111353435	4640	4640	4640	4640	0
502	20230915	122100	111353435	4640	4640	4640	4640	0
503	20230915	122000	111353435	4640	4640	4640	4640	0
504	20230915	121900	111353435	4640	4640	4640	4640	0
505	20230915	121800	111353435	4640	4640	4640	4640	60
506	20230915	121700	111075035	4645	4645	4645	4645	0
507	20230915	121600	111075035	4645	4645	4645	4645	80
508	20230915	121500	110703435	4645	4645	4645	4645	0
509	20230915	121400	110703435	4645	4645	4645	4645	0
510	20230915	121300	110703435	4645	4645	4645	4645	0
511	20230915	121200	110703435	4645	4645	4645	4645	0
512	20230915	121100	110703435	4645	4645	4645	4645	0
513	20230915	121000	110703435	4645	4645	4645	4645	0
514	20230915	120900	110703435	4645	4645	4645	4645	0
515	20230915	120800	110703435	4645	4645	4645	4645	1
516	20230915	120700	110698790	4645	4645	4645	4645	0
517	20230915	120600	110698790	4645	4645	4645	4645	4
518	20230915	120500	110680210	4655	4655	4655	4655	0
519	20230915	120400	110680210	4655	4655	4655	4655	0
520	20230915	120300	110680210	4655	4655	4655	4655	0
521	20230915	120200	110680210	4655	4655	4655	4655	0
522	20230915	120100	110680210	4655	4655	4655	4655	0
523	20230915	120000	110680210	4655	4655	4655	4655	0
524	20230915	115900	110680210	4655	4655	4655	4655	0
525	20230915	115800	110680210	4655	4655	4655	4655	0
526	20230915	115700	110680210	4655	4655	4655	4655	0
527	20230915	115600	110680210	4655	4655	4655	4655	0
528	20230915	115500	110680210	4655	4655	4655	4655	0
529	20230915	115400	110680210	4655	4655	4655	4655	0
530	20230915	115300	110680210	4655	4655	4655	4655	4
531	20230915	115200	110661590	4645	4645	4645	4645	0
532	20230915	115100	110661590	4645	4645	4645	4645	1
533	20230915	115000	110656945	4620	4645	4645	4620	700
534	20230915	114900	107415490	4655	4655	4655	4655	1
535	20230915	114800	107410835	4660	4660	4660	4660	50
536	20230915	114700	107177835	4645	4645	4645	4645	0
537	20230915	114600	107177835	4645	4645	4645	4645	0
538	20230915	114500	107177835	4645	4645	4645	4645	24
539	20230915	114400	107066355	4660	4660	4660	4660	0
540	20230915	114300	107066355	4660	4660	4660	4660	0
541	20230915	114200	107066355	4660	4660	4660	4660	0
542	20230915	114100	107066355	4660	4660	4660	4660	0
543	20230915	114000	107066355	4660	4660	4660	4660	1
544	20230915	113900	107061695	4640	4640	4640	4640	0
545	20230915	113800	107061695	4640	4640	4640	4640	0
546	20230915	113700	107061695	4640	4640	4640	4640	0
547	20230915	113600	107061695	4640	4640	4640	4640	41
548	20230915	113500	106871455	4640	4640	4640	4640	0
549	20230915	113400	106871455	4640	4640	4640	4640	5
550	20230915	113300	106848255	4640	4640	4640	4640	1
551	20230915	113200	106843615	4630	4630	4630	4630	0
552	20230915	113100	106843615	4630	4630	4630	4630	0
553	20230915	113000	106843615	4630	4630	4630	4630	0
554	20230915	112900	106843615	4630	4630	4630	4630	820
555	20230915	112800	103047015	4630	4630	4630	4630	68
556	20230915	112700	102732175	4630	4640	4640	4630	1389
557	20230915	112600	96288905	4645	4645	4645	4645	5
558	20230915	112500	96265680	4655	4655	4655	4655	0
559	20230915	112400	96265680	4655	4655	4655	4655	1
560	20230915	112300	96261025	4635	4635	4635	4635	0
561	20230915	112200	96261025	4635	4635	4635	4635	0
562	20230915	112100	96261025	4635	4635	4635	4635	0
563	20230915	112000	96261025	4635	4635	4635	4635	0
564	20230915	111900	96261025	4635	4635	4635	4635	0
565	20230915	111800	96261025	4635	4635	4635	4635	0
566	20230915	111700	96261025	4635	4635	4635	4635	3
567	20230915	111600	96247120	4660	4660	4660	4660	0
568	20230915	111500	96247120	4660	4660	4660	4660	0
569	20230915	111400	96247120	4660	4660	4660	4660	11
570	20230915	111300	96195860	4660	4660	4660	4660	10
571	20230915	111200	96149260	4660	4660	4660	4660	0
572	20230915	111100	96149260	4660	4660	4660	4660	0
573	20230915	111000	96149260	4660	4660	4660	4660	3
574	20230915	110900	96135280	4660	4660	4660	4660	0
575	20230915	110800	96135280	4660	4660	4660	4660	0
576	20230915	110700	96135280	4660	4655	4660	4655	50
577	20230915	110600	95902380	4660	4660	4660	4615	3265
578	20230915	110500	80813715	4670	4670	4670	4670	50
579	20230915	110400	80580215	4665	4665	4665	4665	0
580	20230915	110300	80580215	4665	4665	4665	4665	0
581	20230915	110200	80580215	4665	4655	4665	4655	2000
582	20230915	110100	71252710	4655	4655	4655	4655	0
583	20230915	110000	71252710	4655	4655	4655	4655	0
584	20230915	105900	71252710	4655	4655	4655	4655	0
585	20230915	105800	71252710	4655	4655	4655	4655	1
586	20230915	105700	71248055	4630	4630	4630	4630	0
587	20230915	105600	71248055	4630	4640	4640	4630	4530
588	20230915	105500	50267270	4640	4640	4640	4640	0
589	20230915	105400	50267270	4640	4640	4640	4640	1
590	20230915	105300	50262630	4640	4640	4640	4640	0
591	20230915	105200	50262630	4640	4640	4640	4640	200
592	20230915	105100	49334630	4640	4640	4640	4640	0
593	20230915	105000	49334630	4640	4640	4640	4640	0
594	20230915	104900	49334630	4640	4645	4645	4640	51
595	20230915	104800	49097835	4655	4655	4655	4655	0
596	20230915	104700	49097835	4655	4655	4655	4655	1
597	20230915	104600	49093180	4645	4645	4645	4645	0
598	20230915	104500	49093180	4645	4645	4645	4645	1
599	20230915	104400	49088535	4645	4645	4645	4645	0
600	20230915	104300	49088535	4645	4645	4645	4645	0
601	20230915	104200	49088535	4645	4645	4645	4645	0
602	20230915	104100	49088535	4645	4645	4645	4645	300
603	20230915	104000	47695035	4640	4640	4640	4640	0
604	20230915	103900	47695035	4640	4640	4640	4640	0
605	20230915	103800	47695035	4640	4640	4640	4640	4
606	20230915	103700	47676475	4640	4640	4640	4640	0
607	20230915	103600	47676475	4640	4640	4640	4640	0
608	20230915	103500	47676475	4640	4645	4645	4640	174
609	20230915	103400	46868565	4650	4660	4660	4650	371
610	20230915	103300	45143405	4650	4650	4650	4650	200
611	20230915	103200	44213405	4650	4650	4650	4650	0
612	20230915	103100	44213405	4650	4650	4650	4650	300
613	20230915	103000	42818405	4650	4655	4655	4650	250
614	20230915	102900	41655405	4660	4660	4660	4660	10
615	20230915	102800	41608805	4645	4645	4645	4645	0
616	20230915	102700	41608805	4645	4665	4665	4645	66
617	20230915	102600	41301835	4665	4665	4665	4665	0
618	20230915	102500	41301835	4665	4665	4665	4665	0
619	20230915	102400	41301835	4665	4665	4665	4665	0
620	20230915	102300	41301835	4665	4665	4665	4665	0
621	20230915	102200	41301835	4665	4665	4665	4665	0
622	20230915	102100	41301835	4665	4665	4665	4665	0
623	20230915	102000	41301835	4665	4665	4665	4665	0
624	20230915	101900	41301835	4665	4665	4665	4665	5
625	20230915	101800	41278510	4650	4650	4650	4650	0
626	20230915	101700	41278510	4650	4650	4650	4650	182
627	20230915	101600	40432210	4640	4640	4640	4640	0
628	20230915	101500	40432210	4640	4645	4645	4640	897
629	20230915	101400	36269735	4645	4645	4645	4645	300
630	20230915	101300	34876235	4650	4650	4650	4650	300
631	20230915	101200	33481235	4655	4660	4660	4655	151
632	20230915	101100	32778280	4665	4665	4665	4665	0
633	20230915	101000	32778280	4665	4665	4665	4665	0
634	20230915	100900	32778280	4665	4660	4665	4660	12
635	20230915	100800	32722345	4660	4660	4660	4660	2
636	20230915	100700	32713025	4665	4665	4665	4665	0
637	20230915	100600	32713025	4665	4665	4665	4665	2
638	20230915	100500	32703695	4665	4665	4665	4665	0
639	20230915	100400	32703695	4665	4665	4665	4665	178
640	20230915	100300	31873325	4665	4665	4665	4665	822
641	20230915	100200	28038695	4660	4660	4660	4660	0
642	20230915	100100	28038695	4660	4675	4680	4660	33
643	20230915	100000	27884865	4680	4680	4680	4680	0
644	20230915	095900	27884865	4680	4680	4680	4680	1
645	20230915	095800	27880185	4690	4690	4690	4690	0
646	20230915	095700	27880185	4690	4690	4690	4690	60
647	20230915	095600	27598785	4690	4690	4690	4690	1001
648	20230915	095500	22904095	4690	4690	4690	4690	0
649	20230915	095400	22904095	4690	4690	4690	4690	0
650	20230915	095300	22904095	4690	4690	4690	4690	0
651	20230915	095200	22904095	4690	4690	4690	4690	0
652	20230915	095100	22904095	4690	4685	4690	4685	176
653	20230915	095000	22078670	4690	4690	4690	4690	0
654	20230915	094900	22078670	4690	4690	4690	4690	0
655	20230915	094800	22078670	4690	4690	4690	4690	0
656	20230915	094700	22078670	4690	4690	4690	4690	0
657	20230915	094600	22078670	4690	4690	4690	4690	0
658	20230915	094500	22078670	4690	4665	4690	4665	10
659	20230915	094400	22031995	4650	4650	4650	4650	0
660	20230915	094300	22031995	4650	4650	4650	4650	250
661	20230915	094200	20869495	4650	4650	4650	4650	0
662	20230915	094100	20869495	4650	4650	4650	4650	0
663	20230915	094000	20869495	4650	4650	4650	4650	0
664	20230915	093900	20869495	4650	4660	4660	4650	3
665	20230915	093800	20855530	4670	4655	4670	4655	6
666	20230915	093700	20827585	4650	4650	4650	4650	100
667	20230915	093600	20362585	4675	4690	4690	4655	3070
668	20230915	093500	6013915	4675	4680	4680	4675	500
669	20230915	093400	3675090	4690	4690	4690	4690	100
670	20230915	093300	3206090	4690	4690	4690	4690	3
671	20230915	093200	3192020	4690	4690	4690	4690	1
672	20230915	093100	3187330	4690	4690	4690	4690	2
673	20230915	093000	3177950	4690	4690	4690	4690	5
674	20230915	092900	3154500	4680	4680	4680	4680	0
675	20230915	092800	3154500	4680	4680	4680	4680	0
676	20230915	092700	3154500	4680	4680	4680	4680	1
677	20230915	092600	3149820	4695	4695	4695	4695	0
678	20230915	092500	3149820	4695	4695	4695	4695	0
679	20230915	092400	3149820	4695	4695	4695	4695	0
680	20230915	092300	3149820	4695	4695	4695	4695	101
681	20230915	092200	2675625	4665	4670	4670	4665	200
682	20230915	092100	1742575	4690	4690	4690	4690	0
683	20230915	092000	1742575	4690	4690	4690	4690	30
684	20230915	091900	1601875	4695	4695	4695	4695	0
685	20230915	091800	1601875	4695	4695	4695	4695	0
686	20230915	091700	1601875	4695	4695	4695	4695	0
687	20230915	091600	1601875	4695	4695	4695	4695	0
688	20230915	091500	1601875	4695	4695	4695	4695	0
689	20230915	091400	1601875	4695	4695	4695	4695	0
690	20230915	091300	1601875	4695	4695	4695	4695	0
691	20230915	091200	1601875	4695	4695	4695	4695	0
692	20230915	091100	1601875	4695	4695	4695	4695	0
693	20230915	091000	1601875	4695	4695	4695	4695	0
694	20230915	090900	1601875	4695	4695	4695	4695	0
695	20230915	090800	1601875	4695	4695	4695	4695	0
696	20230915	090700	1601875	4695	4695	4695	4695	0
697	20230915	090600	1601875	4695	4695	4695	4695	0
698	20230915	090500	1601875	4695	4695	4695	4695	0
699	20230915	090400	1601875	4695	4695	4695	4695	0
700	20230915	090300	1601875	4695	4695	4695	4695	0
701	20230915	090200	1601875	4695	4690	4695	4690	284
702	20230915	090100	269230	4695	4695	4695	4695	2
703	20230915	090000	259840	4640	4640	4640	4640	56