KissMeData/092460/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194100	229527650	5850	5850	5850	5850	828
3	20230919	194000	229527650	5850	5850	5850	5850	0
4	20230919	193900	229527650	5850	5850	5850	5850	0
5	20230919	193800	229527650	5850	5850	5850	5850	0
6	20230919	193700	229527650	5850	5850	5850	5850	0
7	20230919	193600	229527650	5850	5850	5850	5850	0
8	20230919	193500	229527650	5850	5850	5850	5850	0
9	20230919	193400	229527650	5850	5850	5850	5850	0
10	20230919	193300	229527650	5850	5850	5850	5850	0
11	20230919	193200	229527650	5850	5850	5850	5850	0
12	20230919	193100	229527650	5850	5850	5850	5850	0
13	20230919	193000	229527650	5850	5850	5850	5850	0
14	20230919	192900	229527650	5850	5850	5850	5850	0
15	20230919	192800	229527650	5850	5850	5850	5850	0
16	20230919	192700	229527650	5850	5850	5850	5850	0
17	20230919	192600	229527650	5850	5850	5850	5850	0
18	20230919	192500	229527650	5850	5850	5850	5850	0
19	20230919	192400	229527650	5850	5850	5850	5850	0
20	20230919	192300	229527650	5850	5850	5850	5850	0
21	20230919	192200	229527650	5850	5850	5850	5850	0
22	20230919	192100	229527650	5850	5850	5850	5850	0
23	20230919	192000	229527650	5850	5850	5850	5850	0
24	20230919	191900	229527650	5850	5850	5850	5850	0
25	20230919	191800	229527650	5850	5850	5850	5850	0
26	20230919	191700	229527650	5850	5850	5850	5850	0
27	20230919	191600	229527650	5850	5850	5850	5850	0
28	20230919	191500	229527650	5850	5850	5850	5850	0
29	20230919	191400	229527650	5850	5850	5850	5850	0
30	20230919	191300	229527650	5850	5850	5850	5850	0
31	20230919	191200	229527650	5850	5850	5850	5850	0
32	20230919	191100	229527650	5850	5850	5850	5850	828
33	20230919	191000	229527650	5850	5850	5850	5850	0
34	20230919	190900	229527650	5850	5850	5850	5850	0
35	20230919	190800	229527650	5850	5850	5850	5850	0
36	20230919	190700	229527650	5850	5850	5850	5850	0
37	20230919	190600	229527650	5850	5850	5850	5850	0
38	20230919	190500	229527650	5850	5850	5850	5850	0
39	20230919	190400	229527650	5850	5850	5850	5850	0
40	20230919	190300	229527650	5850	5850	5850	5850	0
41	20230919	190200	229527650	5850	5850	5850	5850	0
42	20230919	190100	229527650	5850	5850	5850	5850	0
43	20230919	190000	229527650	5850	5850	5850	5850	0
44	20230919	185900	229527650	5850	5850	5850	5850	0
45	20230919	185800	229527650	5850	5850	5850	5850	0
46	20230919	185700	229527650	5850	5850	5850	5850	0
47	20230919	185600	229527650	5850	5850	5850	5850	0
48	20230919	185500	229527650	5850	5850	5850	5850	0
49	20230919	185400	229527650	5850	5850	5850	5850	0
50	20230919	185300	229527650	5850	5850	5850	5850	0
51	20230919	185200	229527650	5850	5850	5850	5850	0
52	20230919	185100	229527650	5850	5850	5850	5850	0
53	20230919	185000	229527650	5850	5850	5850	5850	0
54	20230919	184900	229527650	5850	5850	5850	5850	0
55	20230919	184800	229527650	5850	5850	5850	5850	0
56	20230919	184700	229527650	5850	5850	5850	5850	0
57	20230919	184600	229527650	5850	5850	5850	5850	0
58	20230919	184500	229527650	5850	5850	5850	5850	0
59	20230919	184400	229527650	5850	5850	5850	5850	0
60	20230919	184300	229527650	5850	5850	5850	5850	0
61	20230919	184200	229527650	5850	5850	5850	5850	0
62	20230919	184100	229527650	5850	5850	5850	5850	828
63	20230919	184000	229527650	5850	5850	5850	5850	0
64	20230919	183900	229527650	5850	5850	5850	5850	0
65	20230919	183800	229527650	5850	5850	5850	5850	0
66	20230919	183700	229527650	5850	5850	5850	5850	0
67	20230919	183600	229527650	5850	5850	5850	5850	0
68	20230919	183500	229527650	5850	5850	5850	5850	0
69	20230919	183400	229527650	5850	5850	5850	5850	0
70	20230919	183300	229527650	5850	5850	5850	5850	0
71	20230919	183200	229527650	5850	5850	5850	5850	0
72	20230919	183100	229527650	5850	5850	5850	5850	0
73	20230919	183000	229527650	5850	5850	5850	5850	0
74	20230919	182900	229527650	5850	5850	5850	5850	0
75	20230919	182800	229527650	5850	5850	5850	5850	0
76	20230919	182700	229527650	5850	5850	5850	5850	0
77	20230919	182600	229527650	5850	5850	5850	5850	0
78	20230919	182500	229527650	5850	5850	5850	5850	0
79	20230919	182400	229527650	5850	5850	5850	5850	0
80	20230919	182300	229527650	5850	5850	5850	5850	0
81	20230919	182200	229527650	5850	5850	5850	5850	0
82	20230919	182100	229527650	5850	5850	5850	5850	0
83	20230919	182000	229527650	5850	5850	5850	5850	0
84	20230919	181900	229527650	5850	5850	5850	5850	0
85	20230919	181800	229527650	5850	5850	5850	5850	0
86	20230919	181700	229527650	5850	5850	5850	5850	0
87	20230919	181600	229527650	5850	5850	5850	5850	0
88	20230919	181500	229527650	5850	5850	5850	5850	0
89	20230919	181400	229527650	5850	5850	5850	5850	0
90	20230919	181300	229527650	5850	5850	5850	5850	0
91	20230919	181200	229527650	5850	5850	5850	5850	0
92	20230919	181100	229527650	5850	5850	5850	5850	828
93	20230919	181000	229527650	5850	5850	5850	5850	0
94	20230919	180900	229527650	5850	5850	5850	5850	0
95	20230919	180800	229527650	5850	5850	5850	5850	0
96	20230919	180700	229527650	5850	5850	5850	5850	0
97	20230919	180600	229527650	5850	5850	5850	5850	0
98	20230919	180500	229527650	5850	5850	5850	5850	0
99	20230919	180400	229527650	5850	5850	5850	5850	0
100	20230919	180300	229527650	5850	5850	5850	5850	0
101	20230919	180200	229527650	5850	5850	5850	5850	0
102	20230919	180100	229527650	5850	5850	5850	5850	0
103	20230919	180000	229527650	5850	5850	5850	5850	0
104	20230919	175900	229527650	5850	5850	5850	5850	0
105	20230919	175800	229527650	5850	5850	5850	5850	0
106	20230919	175700	229527650	5850	5850	5850	5850	0
107	20230919	175600	229527650	5850	5850	5850	5850	0
108	20230919	175500	229527650	5850	5850	5850	5850	0
109	20230919	175400	229527650	5850	5850	5850	5850	0
110	20230919	175300	229527650	5850	5850	5850	5850	0
111	20230919	175200	229527650	5850	5850	5850	5850	0
112	20230919	175100	229527650	5850	5850	5850	5850	0
113	20230919	175000	229527650	5850	5850	5850	5850	0
114	20230919	174900	229527650	5850	5850	5850	5850	0
115	20230919	174800	229527650	5850	5850	5850	5850	0
116	20230919	174700	229527650	5850	5850	5850	5850	0
117	20230919	174600	229527650	5850	5850	5850	5850	0
118	20230919	174500	229527650	5850	5850	5850	5850	0
119	20230919	174400	229527650	5850	5850	5850	5850	0
120	20230919	174300	229527650	5850	5850	5850	5850	0
121	20230919	174200	229527650	5850	5850	5850	5850	0
122	20230919	174100	229527650	5850	5850	5850	5850	828
123	20230919	174000	229527650	5850	5850	5850	5850	0
124	20230919	173900	229527650	5850	5850	5850	5850	0
125	20230919	173800	229527650	5850	5850	5850	5850	0
126	20230919	173700	229527650	5850	5850	5850	5850	0
127	20230919	173600	229527650	5850	5850	5850	5850	0
128	20230919	173500	229527650	5850	5850	5850	5850	0
129	20230919	173400	229527650	5850	5850	5850	5850	0
130	20230919	173300	229527650	5850	5850	5850	5850	0
131	20230919	173200	229527650	5850	5850	5850	5850	0
132	20230919	173100	229527650	5850	5850	5850	5850	0
133	20230919	173000	229527650	5850	5850	5850	5850	0
134	20230919	172900	229527650	5850	5850	5850	5850	0
135	20230919	172800	229527650	5850	5850	5850	5850	0
136	20230919	172700	229527650	5850	5850	5850	5850	0
137	20230919	172600	229527650	5850	5850	5850	5850	0
138	20230919	172500	229527650	5850	5850	5850	5850	0
139	20230919	172400	229527650	5850	5850	5850	5850	0
140	20230919	172300	229527650	5850	5850	5850	5850	0
141	20230919	172200	229527650	5850	5850	5850	5850	0
142	20230919	172100	229527650	5850	5850	5850	5850	0
143	20230919	172000	229527650	5850	5850	5850	5850	0
144	20230919	171900	229527650	5850	5850	5850	5850	0
145	20230919	171800	229527650	5850	5850	5850	5850	0
146	20230919	171700	229527650	5850	5850	5850	5850	0
147	20230919	171600	229527650	5850	5850	5850	5850	0
148	20230919	171500	229527650	5850	5850	5850	5850	0
149	20230919	171400	229527650	5850	5850	5850	5850	0
150	20230919	171300	229527650	5850	5850	5850	5850	0
151	20230919	171200	229527650	5850	5850	5850	5850	0
152	20230919	171100	229527650	5850	5850	5850	5850	828
153	20230919	171000	229527650	5850	5850	5850	5850	0
154	20230919	170900	229527650	5850	5850	5850	5850	0
155	20230919	170800	229527650	5850	5850	5850	5850	0
156	20230919	170700	229527650	5850	5850	5850	5850	0
157	20230919	170600	229527650	5850	5850	5850	5850	0
158	20230919	170500	229527650	5850	5850	5850	5850	0
159	20230919	170400	229527650	5850	5850	5850	5850	0
160	20230919	170300	229527650	5850	5850	5850	5850	0
161	20230919	170200	229527650	5850	5850	5850	5850	0
162	20230919	170100	229527650	5850	5850	5850	5850	0
163	20230919	170000	229527650	5850	5850	5850	5850	0
164	20230919	165900	229527650	5850	5850	5850	5850	0
165	20230919	165800	229527650	5850	5850	5850	5850	0
166	20230919	165700	229527650	5850	5850	5850	5850	0
167	20230919	165600	229527650	5850	5850	5850	5850	0
168	20230919	165500	229527650	5850	5850	5850	5850	0
169	20230919	165400	229527650	5850	5850	5850	5850	0
170	20230919	165300	229527650	5850	5850	5850	5850	0
171	20230919	165200	229527650	5850	5850	5850	5850	0
172	20230919	165100	229527650	5850	5850	5850	5850	0
173	20230919	165000	229527650	5850	5850	5850	5850	0
174	20230919	164900	229527650	5850	5850	5850	5850	0
175	20230919	164800	229527650	5850	5850	5850	5850	0
176	20230919	164700	229527650	5850	5850	5850	5850	0
177	20230919	164600	229527650	5850	5850	5850	5850	0
178	20230919	164500	229527650	5850	5850	5850	5850	0
179	20230919	164400	229527650	5850	5850	5850	5850	0
180	20230919	164300	229527650	5850	5850	5850	5850	0
181	20230919	164200	229527650	5850	5850	5850	5850	0
182	20230919	164100	229527650	5850	5850	5850	5850	828
183	20230919	164000	229527650	5850	5850	5850	5850	0
184	20230919	163900	229527650	5850	5850	5850	5850	0
185	20230919	163800	229527650	5850	5850	5850	5850	0
186	20230919	163700	229527650	5850	5850	5850	5850	0
187	20230919	163600	229527650	5850	5850	5850	5850	0
188	20230919	163500	229527650	5850	5850	5850	5850	0
189	20230919	163400	229527650	5850	5850	5850	5850	0
190	20230919	163300	229527650	5850	5850	5850	5850	0
191	20230919	163200	229527650	5850	5850	5850	5850	0
192	20230919	163100	229527650	5850	5850	5850	5850	0
193	20230919	163000	229527650	5850	5850	5850	5850	0
194	20230919	162900	229527650	5850	5850	5850	5850	0
195	20230919	162800	229527650	5850	5850	5850	5850	0
196	20230919	162700	229527650	5850	5850	5850	5850	0
197	20230919	162600	229527650	5850	5850	5850	5850	0
198	20230919	162500	229527650	5850	5850	5850	5850	0
199	20230919	162400	229527650	5850	5850	5850	5850	0
200	20230919	162300	229527650	5850	5850	5850	5850	0
201	20230919	162200	229527650	5850	5850	5850	5850	0
202	20230919	162100	229527650	5850	5850	5850	5850	0
203	20230919	162000	229527650	5850	5850	5850	5850	0
204	20230919	161900	229527650	5850	5850	5850	5850	0
205	20230919	161800	229527650	5850	5850	5850	5850	0
206	20230919	161700	229527650	5850	5850	5850	5850	0
207	20230919	161600	229527650	5850	5850	5850	5850	0
208	20230919	161500	229527650	5850	5850	5850	5850	0
209	20230919	161400	229527650	5850	5850	5850	5850	0
210	20230919	161300	229527650	5850	5850	5850	5850	0
211	20230919	161200	229527650	5850	5850	5850	5850	0
212	20230919	161100	229527650	5850	5850	5850	5850	828
213	20230919	161000	229527650	5850	5850	5850	5850	0
214	20230919	160900	229527650	5850	5850	5850	5850	0
215	20230919	160800	229527650	5850	5850	5850	5850	0
216	20230919	160700	229527650	5850	5850	5850	5850	0
217	20230919	160600	229527650	5850	5850	5850	5850	0
218	20230919	160500	229527650	5850	5850	5850	5850	0
219	20230919	160400	229527650	5850	5850	5850	5850	0
220	20230919	160300	229527650	5850	5850	5850	5850	0
221	20230919	160200	229527650	5850	5850	5850	5850	0
222	20230919	160100	229527650	5850	5850	5850	5850	0
223	20230919	160000	229527650	5850	5850	5850	5850	0
224	20230919	155900	229527650	5850	5850	5850	5850	0
225	20230919	155800	229527650	5850	5850	5850	5850	0
226	20230919	155700	229527650	5850	5850	5850	5850	0
227	20230919	155600	229527650	5850	5850	5850	5850	0
228	20230919	155500	229527650	5850	5850	5850	5850	0
229	20230919	155400	229527650	5850	5850	5850	5850	0
230	20230919	155300	229527650	5850	5850	5850	5850	0
231	20230919	155200	229527650	5850	5850	5850	5850	0
232	20230919	155100	229527650	5850	5850	5850	5850	0
233	20230919	155000	229527650	5850	5850	5850	5850	0
234	20230919	154900	229527650	5850	5850	5850	5850	0
235	20230919	154800	229527650	5850	5850	5850	5850	0
236	20230919	154700	229527650	5850	5850	5850	5850	0
237	20230919	154600	229527650	5850	5850	5850	5850	0
238	20230919	154500	229527650	5850	5850	5850	5850	0
239	20230919	154400	229527650	5850	5850	5850	5850	0
240	20230919	154300	229527650	5850	5850	5850	5850	0
241	20230919	154200	229527650	5850	5850	5850	5850	0
242	20230919	154100	229527650	5850	5850	5850	5850	828
243	20230919	154000	229527650	5850	5850	5850	5850	0
244	20230919	153900	229527650	5850	5850	5850	5850	0
245	20230919	153800	229527650	5850	5850	5850	5850	0
246	20230919	153700	229527650	5850	5850	5850	5850	0
247	20230919	153600	229527650	5850	5850	5850	5850	0
248	20230919	153500	229527650	5850	5850	5850	5850	0
249	20230919	153400	229527650	5850	5850	5850	5850	0
250	20230919	153300	229527650	5850	5850	5850	5850	0
251	20230919	153200	229527650	5850	5850	5850	5850	0
252	20230919	153100	229527650	5850	5850	5850	5850	0
253	20230919	153000	229527650	5850	5850	5850	5850	828
254	20230919	152900	224683850	5830	5830	5830	5830	0
255	20230919	152800	224683850	5830	5830	5830	5830	0
256	20230919	152700	224683850	5830	5830	5830	5830	0
257	20230919	152600	224683850	5830	5830	5830	5830	0
258	20230919	152500	224683850	5830	5830	5830	5830	0
259	20230919	152400	224683850	5830	5830	5830	5830	0
260	20230919	152300	224683850	5830	5830	5830	5830	0
261	20230919	152200	224683850	5830	5830	5830	5830	0
262	20230919	152100	224683850	5830	5830	5830	5830	0
263	20230919	152000	224683850	5830	5830	5830	5830	0
264	20230919	151900	224683850	5830	5830	5830	5830	0
265	20230919	151800	224683850	5830	5830	5830	5830	1
266	20230919	151700	224678020	5810	5810	5810	5810	536
267	20230919	151600	221563860	5810	5820	5820	5810	411
268	20230919	151500	219175940	5820	5820	5820	5820	0
269	20230919	151400	219175940	5820	5820	5820	5820	0
270	20230919	151300	219175940	5820	5820	5820	5820	0
271	20230919	151200	219175940	5820	5820	5820	5820	209
272	20230919	151100	217959560	5820	5820	5820	5820	209
273	20230919	151000	216743180	5820	5820	5820	5820	116
274	20230919	150900	216068060	5820	5820	5820	5820	1
275	20230919	150800	216062240	5820	5820	5820	5820	5
276	20230919	150700	216033140	5810	5810	5810	5810	0
277	20230919	150600	216033140	5810	5810	5810	5810	0
278	20230919	150500	216033140	5810	5810	5810	5810	418
279	20230919	150400	213604560	5810	5810	5810	5810	240
280	20230919	150300	212210160	5810	5810	5810	5810	1270
281	20230919	150200	204831460	5820	5830	5830	5820	1668
282	20230919	150100	195121810	5840	5840	5840	5840	0
283	20230919	150000	195121810	5840	5840	5840	5840	0
284	20230919	145900	195121810	5840	5840	5840	5840	0
285	20230919	145800	195121810	5840	5840	5840	5840	0
286	20230919	145700	195121810	5840	5840	5840	5840	0
287	20230919	145600	195121810	5840	5840	5840	5840	0
288	20230919	145500	195121810	5840	5840	5840	5840	0
289	20230919	145400	195121810	5840	5840	5840	5840	0
290	20230919	145300	195121810	5840	5840	5840	5840	113
291	20230919	145200	194461890	5830	5830	5830	5830	0
292	20230919	145100	194461890	5830	5830	5830	5830	0
293	20230919	145000	194461890	5830	5830	5830	5830	0
294	20230919	144900	194461890	5830	5830	5830	5830	49
295	20230919	144800	194176220	5830	5830	5830	5830	0
296	20230919	144700	194176220	5830	5830	5830	5830	0
297	20230919	144600	194176220	5830	5830	5830	5830	0
298	20230919	144500	194176220	5830	5830	5830	5830	50
299	20230919	144400	193884720	5840	5840	5840	5840	0
300	20230919	144300	193884720	5840	5840	5840	5840	0
301	20230919	144200	193884720	5840	5840	5840	5840	0
302	20230919	144100	193884720	5840	5840	5840	5840	1
303	20230919	144000	193878880	5840	5840	5840	5840	418
304	20230919	143900	191437760	5840	5840	5840	5840	0
305	20230919	143800	191437760	5840	5840	5840	5840	0
306	20230919	143700	191437760	5840	5840	5840	5840	0
307	20230919	143600	191437760	5840	5840	5840	5840	82
308	20230919	143500	190958880	5840	5840	5840	5840	0
309	20230919	143400	190958880	5840	5840	5840	5840	0
310	20230919	143300	190958880	5840	5840	5840	5840	0
311	20230919	143200	190958880	5840	5840	5840	5840	0
312	20230919	143100	190958880	5840	5840	5840	5840	100
313	20230919	143000	190374880	5840	5840	5840	5840	0
314	20230919	142900	190374880	5840	5840	5840	5840	0
315	20230919	142800	190374880	5840	5840	5840	5840	0
316	20230919	142700	190374880	5840	5840	5840	5840	0
317	20230919	142600	190374880	5840	5840	5840	5840	0
318	20230919	142500	190374880	5840	5830	5840	5830	174
319	20230919	142400	189359010	5830	5830	5830	5830	0
320	20230919	142300	189359010	5830	5830	5830	5830	0
321	20230919	142200	189359010	5830	5830	5830	5830	101
322	20230919	142100	188770180	5820	5820	5820	5820	0
323	20230919	142000	188770180	5820	5820	5820	5820	0
324	20230919	141900	188770180	5820	5820	5820	5820	0
325	20230919	141800	188770180	5820	5820	5820	5820	0
326	20230919	141700	188770180	5820	5820	5820	5820	0
327	20230919	141600	188770180	5820	5820	5820	5820	0
328	20230919	141500	188770180	5820	5820	5820	5820	0
329	20230919	141400	188770180	5820	5820	5820	5820	0
330	20230919	141300	188770180	5820	5820	5820	5820	0
331	20230919	141200	188770180	5820	5820	5820	5820	0
332	20230919	141100	188770180	5820	5820	5820	5820	0
333	20230919	141000	188770180	5820	5820	5820	5820	0
334	20230919	140900	188770180	5820	5820	5820	5820	0
335	20230919	140800	188770180	5820	5820	5820	5820	0
336	20230919	140700	188770180	5820	5820	5820	5820	0
337	20230919	140600	188770180	5820	5820	5820	5820	0
338	20230919	140500	188770180	5820	5820	5820	5820	0
339	20230919	140400	188770180	5820	5820	5820	5820	0
340	20230919	140300	188770180	5820	5820	5820	5820	0
341	20230919	140200	188770180	5820	5820	5820	5820	0
342	20230919	140100	188770180	5820	5820	5820	5820	0
343	20230919	140000	188770180	5820	5820	5820	5820	0
344	20230919	135900	188770180	5820	5820	5820	5820	0
345	20230919	135800	188770180	5820	5820	5820	5820	0
346	20230919	135700	188770180	5820	5820	5820	5820	0
347	20230919	135600	188770180	5820	5820	5820	5820	0
348	20230919	135500	188770180	5820	5820	5820	5820	0
349	20230919	135400	188770180	5820	5820	5820	5820	0
350	20230919	135300	188770180	5820	5820	5820	5820	0
351	20230919	135200	188770180	5820	5820	5820	5820	194
352	20230919	135100	187641100	5820	5820	5820	5820	130
353	20230919	135000	186884500	5810	5810	5810	5810	0
354	20230919	134900	186884500	5810	5810	5810	5810	0
355	20230919	134800	186884500	5810	5810	5810	5810	0
356	20230919	134700	186884500	5810	5810	5810	5810	0
357	20230919	134600	186884500	5810	5810	5810	5810	0
358	20230919	134500	186884500	5810	5810	5810	5810	0
359	20230919	134400	186884500	5810	5810	5810	5810	0
360	20230919	134300	186884500	5810	5810	5810	5810	0
361	20230919	134200	186884500	5810	5810	5810	5810	0
362	20230919	134100	186884500	5810	5810	5810	5810	0
363	20230919	134000	186884500	5810	5830	5830	5810	2952
364	20230919	133900	169715720	5830	5830	5830	5830	0
365	20230919	133800	169715720	5830	5830	5830	5830	0
366	20230919	133700	169715720	5830	5830	5830	5830	0
367	20230919	133600	169715720	5830	5830	5830	5830	0
368	20230919	133500	169715720	5830	5830	5830	5830	0
369	20230919	133400	169715720	5830	5830	5830	5830	0
370	20230919	133300	169715720	5830	5830	5830	5830	0
371	20230919	133200	169715720	5830	5830	5830	5830	0
372	20230919	133100	169715720	5830	5830	5830	5830	2
373	20230919	133000	169704060	5830	5830	5830	5830	3
374	20230919	132900	169686570	5830	5830	5830	5830	0
375	20230919	132800	169686570	5830	5830	5830	5830	0
376	20230919	132700	169686570	5830	5830	5830	5830	0
377	20230919	132600	169686570	5830	5830	5830	5830	50
378	20230919	132500	169395070	5840	5840	5840	5840	0
379	20230919	132400	169395070	5840	5840	5840	5840	0
380	20230919	132300	169395070	5840	5840	5840	5840	0
381	20230919	132200	169395070	5840	5840	5840	5840	0
382	20230919	132100	169395070	5840	5840	5840	5840	0
383	20230919	132000	169395070	5840	5840	5840	5840	0
384	20230919	131900	169395070	5840	5840	5840	5840	0
385	20230919	131800	169395070	5840	5840	5840	5840	0
386	20230919	131700	169395070	5840	5840	5840	5840	0
387	20230919	131600	169395070	5840	5840	5840	5840	0
388	20230919	131500	169395070	5840	5840	5840	5840	0
389	20230919	131400	169395070	5840	5840	5840	5840	0
390	20230919	131300	169395070	5840	5840	5840	5840	0
391	20230919	131200	169395070	5840	5840	5840	5840	237
392	20230919	131100	168010990	5820	5820	5820	5820	0
393	20230919	131000	168010990	5820	5820	5820	5820	250
394	20230919	130900	166555990	5830	5830	5830	5830	0
395	20230919	130800	166555990	5830	5830	5830	5830	28
396	20230919	130700	166392750	5840	5840	5840	5840	0
397	20230919	130600	166392750	5840	5840	5840	5840	20
398	20230919	130500	166275950	5820	5820	5820	5820	0
399	20230919	130400	166275950	5820	5820	5820	5820	0
400	20230919	130300	166275950	5820	5820	5820	5820	0
401	20230919	130200	166275950	5820	5820	5820	5820	0
402	20230919	130100	166275950	5820	5820	5820	5820	0
403	20230919	130000	166275950	5820	5820	5820	5820	0
404	20230919	125900	166275950	5820	5820	5820	5820	0
405	20230919	125800	166275950	5820	5820	5820	5820	0
406	20230919	125700	166275950	5820	5820	5820	5820	0
407	20230919	125600	166275950	5820	5820	5820	5820	0
408	20230919	125500	166275950	5820	5830	5830	5820	1024
409	20230919	125400	160311050	5820	5820	5820	5820	0
410	20230919	125300	160311050	5820	5820	5820	5820	0
411	20230919	125200	160311050	5820	5820	5820	5820	0
412	20230919	125100	160311050	5820	5820	5820	5820	0
413	20230919	125000	160311050	5820	5820	5820	5820	0
414	20230919	124900	160311050	5820	5820	5820	5820	0
415	20230919	124800	160311050	5820	5820	5820	5820	0
416	20230919	124700	160311050	5820	5820	5820	5820	0
417	20230919	124600	160311050	5820	5820	5820	5820	0
418	20230919	124500	160311050	5820	5820	5820	5820	0
419	20230919	124400	160311050	5820	5820	5820	5820	0
420	20230919	124300	160311050	5820	5820	5820	5820	0
421	20230919	124200	160311050	5820	5820	5820	5820	0
422	20230919	124100	160311050	5820	5820	5820	5820	0
423	20230919	124000	160311050	5820	5820	5820	5820	500
424	20230919	123900	157401050	5820	5820	5820	5820	0
425	20230919	123800	157401050	5820	5820	5820	5820	1200
426	20230919	123700	150417050	5820	5820	5820	5820	0
427	20230919	123600	150417050	5820	5820	5820	5820	0
428	20230919	123500	150417050	5820	5820	5820	5820	0
429	20230919	123400	150417050	5820	5820	5820	5820	0
430	20230919	123300	150417050	5820	5850	5850	5820	1644
431	20230919	123200	140848150	5850	5850	5850	5850	0
432	20230919	123100	140848150	5850	5850	5850	5850	0
433	20230919	123000	140848150	5850	5850	5850	5850	0
434	20230919	122900	140848150	5850	5850	5850	5850	0
435	20230919	122800	140848150	5850	5850	5850	5850	0
436	20230919	122700	140848150	5850	5850	5850	5850	0
437	20230919	122600	140848150	5850	5850	5850	5850	0
438	20230919	122500	140848150	5850	5850	5850	5850	0
439	20230919	122400	140848150	5850	5850	5850	5850	0
440	20230919	122300	140848150	5850	5850	5850	5850	1
441	20230919	122200	140842300	5830	5830	5830	5830	0
442	20230919	122100	140842300	5830	5830	5830	5830	0
443	20230919	122000	140842300	5830	5830	5830	5830	0
444	20230919	121900	140842300	5830	5830	5830	5830	0
445	20230919	121800	140842300	5830	5830	5830	5830	0
446	20230919	121700	140842300	5830	5830	5830	5830	0
447	20230919	121600	140842300	5830	5830	5830	5830	0
448	20230919	121500	140842300	5830	5830	5830	5830	0
449	20230919	121400	140842300	5830	5830	5830	5830	1
450	20230919	121300	140836470	5830	5830	5830	5830	0
451	20230919	121200	140836470	5830	5830	5830	5830	0
452	20230919	121100	140836470	5830	5830	5830	5830	0
453	20230919	121000	140836470	5830	5830	5830	5830	0
454	20230919	120900	140836470	5830	5830	5830	5830	0
455	20230919	120800	140836470	5830	5830	5830	5830	0
456	20230919	120700	140836470	5830	5830	5830	5830	0
457	20230919	120600	140836470	5830	5830	5830	5830	0
458	20230919	120500	140836470	5830	5830	5830	5830	0
459	20230919	120400	140836470	5830	5830	5830	5830	0
460	20230919	120300	140836470	5830	5830	5830	5830	0
461	20230919	120200	140836470	5830	5830	5830	5830	0
462	20230919	120100	140836470	5830	5830	5830	5830	0
463	20230919	120000	140836470	5830	5830	5830	5830	0
464	20230919	115900	140836470	5830	5830	5830	5830	0
465	20230919	115800	140836470	5830	5830	5830	5830	0
466	20230919	115700	140836470	5830	5830	5830	5830	0
467	20230919	115600	140836470	5830	5830	5830	5830	0
468	20230919	115500	140836470	5830	5830	5830	5830	0
469	20230919	115400	140836470	5830	5830	5830	5830	0
470	20230919	115300	140836470	5830	5830	5830	5830	1118
471	20230919	115200	134318530	5840	5840	5840	5840	0
472	20230919	115100	134318530	5840	5840	5840	5840	0
473	20230919	115000	134318530	5840	5840	5840	5840	0
474	20230919	114900	134318530	5840	5840	5840	5840	0
475	20230919	114800	134318530	5840	5840	5840	5840	0
476	20230919	114700	134318530	5840	5840	5840	5840	0
477	20230919	114600	134318530	5840	5840	5840	5840	0
478	20230919	114500	134318530	5840	5840	5840	5840	0
479	20230919	114400	134318530	5840	5840	5840	5840	0
480	20230919	114300	134318530	5840	5840	5840	5840	0
481	20230919	114200	134318530	5840	5840	5840	5840	0
482	20230919	114100	134318530	5840	5840	5840	5840	0
483	20230919	114000	134318530	5840	5840	5840	5840	0
484	20230919	113900	134318530	5840	5840	5840	5840	0
485	20230919	113800	134318530	5840	5840	5840	5840	0
486	20230919	113700	134318530	5840	5840	5840	5840	0
487	20230919	113600	134318530	5840	5840	5840	5840	0
488	20230919	113500	134318530	5840	5840	5840	5840	1690
489	20230919	113400	124448930	5850	5850	5850	5850	264
490	20230919	113300	122904530	5850	5850	5850	5850	220
491	20230919	113200	121617530	5860	5860	5860	5860	0
492	20230919	113100	121617530	5860	5860	5860	5860	0
493	20230919	113000	121617530	5860	5860	5860	5860	0
494	20230919	112900	121617530	5860	5860	5860	5860	0
495	20230919	112800	121617530	5860	5860	5860	5860	0
496	20230919	112700	121617530	5860	5860	5860	5860	0
497	20230919	112600	121617530	5860	5860	5860	5860	650
498	20230919	112500	117808530	5870	5870	5870	5870	0
499	20230919	112400	117808530	5870	5870	5870	5870	0
500	20230919	112300	117808530	5870	5870	5870	5870	0
501	20230919	112200	117808530	5870	5870	5870	5870	3
502	20230919	112100	117790920	5870	5870	5870	5870	0
503	20230919	112000	117790920	5870	5870	5870	5870	0
504	20230919	111900	117790920	5870	5870	5870	5870	0
505	20230919	111800	117790920	5870	5870	5870	5870	0
506	20230919	111700	117790920	5870	5870	5870	5870	0
507	20230919	111600	117790920	5870	5870	5870	5870	0
508	20230919	111500	117790920	5870	5870	5870	5870	20
509	20230919	111400	117673520	5860	5860	5860	5860	0
510	20230919	111300	117673520	5860	5860	5860	5860	0
511	20230919	111200	117673520	5860	5860	5860	5860	0
512	20230919	111100	117673520	5860	5860	5860	5860	170
513	20230919	111000	116677320	5910	5910	5910	5910	0
514	20230919	110900	116677320	5910	5910	5910	5910	0
515	20230919	110800	116677320	5910	5910	5910	5910	0
516	20230919	110700	116677320	5910	5910	5910	5910	0
517	20230919	110600	116677320	5910	5910	5910	5910	0
518	20230919	110500	116677320	5910	5910	5910	5910	0
519	20230919	110400	116677320	5910	5910	5910	5910	0
520	20230919	110300	116677320	5910	5910	5910	5910	0
521	20230919	110200	116677320	5910	5910	5910	5910	0
522	20230919	110100	116677320	5910	5910	5910	5910	0
523	20230919	110000	116677320	5910	5910	5910	5910	0
524	20230919	105900	116677320	5910	5910	5910	5910	0
525	20230919	105800	116677320	5910	5910	5910	5910	0
526	20230919	105700	116677320	5910	5910	5910	5910	0
527	20230919	105600	116677320	5910	5910	5910	5910	0
528	20230919	105500	116677320	5910	5910	5910	5910	0
529	20230919	105400	116677320	5910	5910	5910	5910	0
530	20230919	105300	116677320	5910	5910	5910	5910	0
531	20230919	105200	116677320	5910	5910	5910	5910	0
532	20230919	105100	116677320	5910	5910	5910	5910	0
533	20230919	105000	116677320	5910	5910	5910	5910	0
534	20230919	104900	116677320	5910	5910	5910	5910	0
535	20230919	104800	116677320	5910	5910	5910	5910	0
536	20230919	104700	116677320	5910	5910	5910	5910	0
537	20230919	104600	116677320	5910	5910	5910	5910	0
538	20230919	104500	116677320	5910	5910	5910	5910	0
539	20230919	104400	116677320	5910	5910	5910	5910	0
540	20230919	104300	116677320	5910	5910	5910	5910	0
541	20230919	104200	116677320	5910	5910	5910	5910	0
542	20230919	104100	116677320	5910	5910	5910	5910	0
543	20230919	104000	116677320	5910	5910	5910	5910	0
544	20230919	103900	116677320	5910	5910	5910	5910	0
545	20230919	103800	116677320	5910	5910	5910	5910	0
546	20230919	103700	116677320	5910	5910	5910	5910	0
547	20230919	103600	116677320	5910	5910	5910	5910	0
548	20230919	103500	116677320	5910	5910	5910	5910	0
549	20230919	103400	116677320	5910	5910	5910	5910	0
550	20230919	103300	116677320	5910	5910	5910	5910	0
551	20230919	103200	116677320	5910	5910	5910	5910	0
552	20230919	103100	116677320	5910	5910	5910	5910	0
553	20230919	103000	116677320	5910	5870	5910	5870	598
554	20230919	102900	113146600	5830	5830	5830	5830	0
555	20230919	102800	113146600	5830	5830	5830	5830	0
556	20230919	102700	113146600	5830	5830	5830	5830	0
557	20230919	102600	113146600	5830	5830	5830	5830	0
558	20230919	102500	113146600	5830	5830	5830	5830	0
559	20230919	102400	113146600	5830	5830	5830	5830	0
560	20230919	102300	113146600	5830	5830	5830	5830	0
561	20230919	102200	113146600	5830	5830	5830	5830	0
562	20230919	102100	113146600	5830	5830	5830	5830	0
563	20230919	102000	113146600	5830	5830	5830	5830	0
564	20230919	101900	113146600	5830	5830	5830	5830	0
565	20230919	101800	113146600	5830	5830	5830	5830	0
566	20230919	101700	113146600	5830	5830	5830	5830	0
567	20230919	101600	113146600	5830	5830	5830	5830	0
568	20230919	101500	113146600	5830	5830	5830	5830	0
569	20230919	101400	113146600	5830	5830	5830	5830	0
570	20230919	101300	113146600	5830	5830	5830	5830	0
571	20230919	101200	113146600	5830	5830	5830	5830	0
572	20230919	101100	113146600	5830	5830	5830	5830	100
573	20230919	101000	112563600	5830	5830	5830	5830	0
574	20230919	100900	112563600	5830	5850	5850	5830	1016
575	20230919	100800	106630260	5840	5840	5840	5840	0
576	20230919	100700	106630260	5840	5840	5840	5840	0
577	20230919	100600	106630260	5840	5840	5840	5840	0
578	20230919	100500	106630260	5840	5840	5840	5840	0
579	20230919	100400	106630260	5840	5840	5840	5840	0
580	20230919	100300	106630260	5840	5840	5840	5840	0
581	20230919	100200	106630260	5840	5840	5840	5840	104
582	20230919	100100	106022900	5890	5890	5890	5890	0
583	20230919	100000	106022900	5890	5890	5890	5890	0
584	20230919	095900	106022900	5890	5890	5890	5890	0
585	20230919	095800	106022900	5890	5890	5890	5890	5
586	20230919	095700	105993450	5890	5890	5890	5890	0
587	20230919	095600	105993450	5890	5890	5890	5890	0
588	20230919	095500	105993450	5890	5890	5890	5890	0
589	20230919	095400	105993450	5890	5890	5890	5890	1
590	20230919	095300	105987560	5890	5890	5890	5890	0
591	20230919	095200	105987560	5890	5890	5890	5890	0
592	20230919	095100	105987560	5890	5890	5890	5890	0
593	20230919	095000	105987560	5890	5890	5890	5890	3
594	20230919	094900	105969890	5830	5850	5850	5830	401
595	20230919	094800	103627460	5860	5870	5870	5860	429
596	20230919	094700	101113320	5860	5890	5890	5860	4000
597	20230919	094600	77613320	5900	5900	5900	5900	63
598	20230919	094500	77241620	5900	5920	5920	5900	112
599	20230919	094400	76580720	5900	5900	5900	5900	1000
600	20230919	094300	70680720	5910	5910	5910	5910	0
601	20230919	094200	70680720	5910	5910	5910	5910	94
602	20230919	094100	70125180	5940	5940	5940	5940	5
603	20230919	094000	70095480	5950	5920	5950	5920	1000
604	20230919	093900	64163660	5930	5920	5930	5920	2001
605	20230919	093800	52306380	5920	5920	5920	5920	0
606	20230919	093700	52306380	5920	5920	5920	5920	1
607	20230919	093600	52300460	5920	5920	5920	5920	1
608	20230919	093500	52294540	5930	5930	5930	5930	0
609	20230919	093400	52294540	5930	5900	5930	5900	1004
610	20230919	093300	46347400	5900	5900	5900	5900	1
611	20230919	093200	46341500	5900	5900	5900	5900	0
612	20230919	093100	46341500	5900	5900	5900	5900	0
613	20230919	093000	46341500	5900	5880	5900	5880	500
614	20230919	092900	43393450	5860	5820	5880	5820	1004
615	20230919	092800	37498150	5820	5840	5840	5820	133
616	20230919	092700	36723540	5840	5840	5840	5840	0
617	20230919	092600	36723540	5840	5840	5840	5840	0
618	20230919	092500	36723540	5840	5840	5840	5840	33
619	20230919	092400	36530820	5840	5840	5840	5840	10
620	20230919	092300	36472420	5840	5840	5840	5840	10
621	20230919	092200	36414020	5840	5830	5840	5830	60
622	20230919	092100	36063750	5840	5840	5840	5840	0
623	20230919	092000	36063750	5840	5840	5840	5840	0
624	20230919	091900	36063750	5840	5840	5840	5840	0
625	20230919	091800	36063750	5840	5840	5840	5840	126
626	20230919	091700	35327910	5840	5860	5860	5800	3317
627	20230919	091600	16060030	5820	5840	5840	5820	1589
628	20230919	091500	6789260	5850	5860	5860	5850	390
629	20230919	091400	4506560	5930	5880	5930	5880	72
630	20230919	091300	4081570	5850	5850	5850	5850	0
631	20230919	091200	4081570	5850	5860	5860	5850	250
632	20230919	091100	2619060	5860	5860	5860	5860	2
633	20230919	091000	2607340	5850	5850	5850	5850	0
634	20230919	090900	2607340	5850	5850	5850	5850	0
635	20230919	090800	2607340	5850	5880	5880	5850	137
636	20230919	090700	1805320	5890	5890	5890	5890	3
637	20230919	090600	1787650	5860	5860	5860	5860	0
638	20230919	090500	1787650	5860	5860	5860	5860	300
639	20230919	090400	29650	5930	5930	5930	5930	0
640	20230919	090300	29650	5930	5930	5930	5930	0
641	20230919	090200	29650	5930	5930	5930	5930	0
642	20230919	090100	29650	5930	5930	5930	5930	0
643	20230919	090000	29650	5930	5930	5930	5930	5