KissMeData/308080/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203200	218557130	5820	5820	5820	5820	6313
3	20230915	203100	218557130	5820	5820	5820	5820	0
4	20230915	203000	218557130	5820	5820	5820	5820	0
5	20230915	202900	218557130	5820	5820	5820	5820	0
6	20230915	202800	218557130	5820	5820	5820	5820	0
7	20230915	202700	218557130	5820	5820	5820	5820	0
8	20230915	202600	218557130	5820	5820	5820	5820	0
9	20230915	202500	218557130	5820	5820	5820	5820	0
10	20230915	202400	218557130	5820	5820	5820	5820	0
11	20230915	202300	218557130	5820	5820	5820	5820	0
12	20230915	202200	218557130	5820	5820	5820	5820	0
13	20230915	202100	218557130	5820	5820	5820	5820	0
14	20230915	202000	218557130	5820	5820	5820	5820	0
15	20230915	201900	218557130	5820	5820	5820	5820	0
16	20230915	201800	218557130	5820	5820	5820	5820	0
17	20230915	201700	218557130	5820	5820	5820	5820	0
18	20230915	201600	218557130	5820	5820	5820	5820	0
19	20230915	201500	218557130	5820	5820	5820	5820	0
20	20230915	201400	218557130	5820	5820	5820	5820	0
21	20230915	201300	218557130	5820	5820	5820	5820	0
22	20230915	201200	218557130	5820	5820	5820	5820	0
23	20230915	201100	218557130	5820	5820	5820	5820	0
24	20230915	201000	218557130	5820	5820	5820	5820	0
25	20230915	200900	218557130	5820	5820	5820	5820	0
26	20230915	200800	218557130	5820	5820	5820	5820	0
27	20230915	200700	218557130	5820	5820	5820	5820	0
28	20230915	200600	218557130	5820	5820	5820	5820	0
29	20230915	200500	218557130	5820	5820	5820	5820	0
30	20230915	200400	218557130	5820	5820	5820	5820	0
31	20230915	200300	218557130	5820	5820	5820	5820	0
32	20230915	200200	218557130	5820	5820	5820	5820	6313
33	20230915	200100	218557130	5820	5820	5820	5820	0
34	20230915	200000	218557130	5820	5820	5820	5820	0
35	20230915	195900	218557130	5820	5820	5820	5820	0
36	20230915	195800	218557130	5820	5820	5820	5820	0
37	20230915	195700	218557130	5820	5820	5820	5820	0
38	20230915	195600	218557130	5820	5820	5820	5820	0
39	20230915	195500	218557130	5820	5820	5820	5820	0
40	20230915	195400	218557130	5820	5820	5820	5820	0
41	20230915	195300	218557130	5820	5820	5820	5820	0
42	20230915	195200	218557130	5820	5820	5820	5820	0
43	20230915	195100	218557130	5820	5820	5820	5820	0
44	20230915	195000	218557130	5820	5820	5820	5820	0
45	20230915	194900	218557130	5820	5820	5820	5820	0
46	20230915	194800	218557130	5820	5820	5820	5820	0
47	20230915	194700	218557130	5820	5820	5820	5820	0
48	20230915	194600	218557130	5820	5820	5820	5820	0
49	20230915	194500	218557130	5820	5820	5820	5820	0
50	20230915	194400	218557130	5820	5820	5820	5820	0
51	20230915	194300	218557130	5820	5820	5820	5820	0
52	20230915	194200	218557130	5820	5820	5820	5820	0
53	20230915	194100	218557130	5820	5820	5820	5820	0
54	20230915	194000	218557130	5820	5820	5820	5820	0
55	20230915	193900	218557130	5820	5820	5820	5820	0
56	20230915	193800	218557130	5820	5820	5820	5820	0
57	20230915	193700	218557130	5820	5820	5820	5820	0
58	20230915	193600	218557130	5820	5820	5820	5820	0
59	20230915	193500	218557130	5820	5820	5820	5820	0
60	20230915	193400	218557130	5820	5820	5820	5820	0
61	20230915	193300	218557130	5820	5820	5820	5820	0
62	20230915	193200	218557130	5820	5820	5820	5820	6313
63	20230915	193100	218557130	5820	5820	5820	5820	0
64	20230915	193000	218557130	5820	5820	5820	5820	0
65	20230915	192900	218557130	5820	5820	5820	5820	0
66	20230915	192800	218557130	5820	5820	5820	5820	0
67	20230915	192700	218557130	5820	5820	5820	5820	0
68	20230915	192600	218557130	5820	5820	5820	5820	0
69	20230915	192500	218557130	5820	5820	5820	5820	0
70	20230915	192400	218557130	5820	5820	5820	5820	0
71	20230915	192300	218557130	5820	5820	5820	5820	0
72	20230915	192200	218557130	5820	5820	5820	5820	0
73	20230915	192100	218557130	5820	5820	5820	5820	0
74	20230915	192000	218557130	5820	5820	5820	5820	0
75	20230915	191900	218557130	5820	5820	5820	5820	0
76	20230915	191800	218557130	5820	5820	5820	5820	0
77	20230915	191700	218557130	5820	5820	5820	5820	0
78	20230915	191600	218557130	5820	5820	5820	5820	0
79	20230915	191500	218557130	5820	5820	5820	5820	0
80	20230915	191400	218557130	5820	5820	5820	5820	0
81	20230915	191300	218557130	5820	5820	5820	5820	0
82	20230915	191200	218557130	5820	5820	5820	5820	0
83	20230915	191100	218557130	5820	5820	5820	5820	0
84	20230915	191000	218557130	5820	5820	5820	5820	0
85	20230915	190900	218557130	5820	5820	5820	5820	0
86	20230915	190800	218557130	5820	5820	5820	5820	0
87	20230915	190700	218557130	5820	5820	5820	5820	0
88	20230915	190600	218557130	5820	5820	5820	5820	0
89	20230915	190500	218557130	5820	5820	5820	5820	0
90	20230915	190400	218557130	5820	5820	5820	5820	0
91	20230915	190300	218557130	5820	5820	5820	5820	0
92	20230915	190200	218557130	5820	5820	5820	5820	6313
93	20230915	190100	218557130	5820	5820	5820	5820	0
94	20230915	190000	218557130	5820	5820	5820	5820	0
95	20230915	185900	218557130	5820	5820	5820	5820	0
96	20230915	185800	218557130	5820	5820	5820	5820	0
97	20230915	185700	218557130	5820	5820	5820	5820	0
98	20230915	185600	218557130	5820	5820	5820	5820	0
99	20230915	185500	218557130	5820	5820	5820	5820	0
100	20230915	185400	218557130	5820	5820	5820	5820	0
101	20230915	185300	218557130	5820	5820	5820	5820	0
102	20230915	185200	218557130	5820	5820	5820	5820	0
103	20230915	185100	218557130	5820	5820	5820	5820	0
104	20230915	185000	218557130	5820	5820	5820	5820	0
105	20230915	184900	218557130	5820	5820	5820	5820	0
106	20230915	184800	218557130	5820	5820	5820	5820	0
107	20230915	184700	218557130	5820	5820	5820	5820	0
108	20230915	184600	218557130	5820	5820	5820	5820	0
109	20230915	184500	218557130	5820	5820	5820	5820	0
110	20230915	184400	218557130	5820	5820	5820	5820	0
111	20230915	184300	218557130	5820	5820	5820	5820	0
112	20230915	184200	218557130	5820	5820	5820	5820	0
113	20230915	184100	218557130	5820	5820	5820	5820	0
114	20230915	184000	218557130	5820	5820	5820	5820	0
115	20230915	183900	218557130	5820	5820	5820	5820	0
116	20230915	183800	218557130	5820	5820	5820	5820	0
117	20230915	183700	218557130	5820	5820	5820	5820	0
118	20230915	183600	218557130	5820	5820	5820	5820	0
119	20230915	183500	218557130	5820	5820	5820	5820	0
120	20230915	183400	218557130	5820	5820	5820	5820	0
121	20230915	183300	218557130	5820	5820	5820	5820	0
122	20230915	183200	218557130	5820	5820	5820	5820	6313
123	20230915	183100	218557130	5820	5820	5820	5820	0
124	20230915	183000	218557130	5820	5820	5820	5820	0
125	20230915	182900	218557130	5820	5820	5820	5820	0
126	20230915	182800	218557130	5820	5820	5820	5820	0
127	20230915	182700	218557130	5820	5820	5820	5820	0
128	20230915	182600	218557130	5820	5820	5820	5820	0
129	20230915	182500	218557130	5820	5820	5820	5820	0
130	20230915	182400	218557130	5820	5820	5820	5820	0
131	20230915	182300	218557130	5820	5820	5820	5820	0
132	20230915	182200	218557130	5820	5820	5820	5820	0
133	20230915	182100	218557130	5820	5820	5820	5820	0
134	20230915	182000	218557130	5820	5820	5820	5820	0
135	20230915	181900	218557130	5820	5820	5820	5820	0
136	20230915	181800	218557130	5820	5820	5820	5820	0
137	20230915	181700	218557130	5820	5820	5820	5820	0
138	20230915	181600	218557130	5820	5820	5820	5820	0
139	20230915	181500	218557130	5820	5820	5820	5820	0
140	20230915	181400	218557130	5820	5820	5820	5820	0
141	20230915	181300	218557130	5820	5820	5820	5820	0
142	20230915	181200	218557130	5820	5820	5820	5820	0
143	20230915	181100	218557130	5820	5820	5820	5820	0
144	20230915	181000	218557130	5820	5820	5820	5820	0
145	20230915	180900	218557130	5820	5820	5820	5820	0
146	20230915	180800	218557130	5820	5820	5820	5820	0
147	20230915	180700	218557130	5820	5820	5820	5820	0
148	20230915	180600	218557130	5820	5820	5820	5820	0
149	20230915	180500	218557130	5820	5820	5820	5820	0
150	20230915	180400	218557130	5820	5820	5820	5820	0
151	20230915	180300	218557130	5820	5820	5820	5820	0
152	20230915	180200	218557130	5820	5820	5820	5820	6313
153	20230915	180100	218557130	5820	5820	5820	5820	0
154	20230915	180000	218557130	5820	5820	5820	5820	0
155	20230915	175900	218557130	5820	5820	5820	5820	0
156	20230915	175800	218557130	5820	5820	5820	5820	0
157	20230915	175700	218557130	5820	5820	5820	5820	0
158	20230915	175600	218557130	5820	5820	5820	5820	0
159	20230915	175500	218557130	5820	5820	5820	5820	0
160	20230915	175400	218557130	5820	5820	5820	5820	0
161	20230915	175300	218557130	5820	5820	5820	5820	0
162	20230915	175200	218557130	5820	5820	5820	5820	0
163	20230915	175100	218557130	5820	5820	5820	5820	0
164	20230915	175000	218557130	5820	5820	5820	5820	0
165	20230915	174900	218557130	5820	5820	5820	5820	0
166	20230915	174800	218557130	5820	5820	5820	5820	0
167	20230915	174700	218557130	5820	5820	5820	5820	0
168	20230915	174600	218557130	5820	5820	5820	5820	0
169	20230915	174500	218557130	5820	5820	5820	5820	0
170	20230915	174400	218557130	5820	5820	5820	5820	0
171	20230915	174300	218557130	5820	5820	5820	5820	0
172	20230915	174200	218557130	5820	5820	5820	5820	0
173	20230915	174100	218557130	5820	5820	5820	5820	0
174	20230915	174000	218557130	5820	5820	5820	5820	0
175	20230915	173900	218557130	5820	5820	5820	5820	0
176	20230915	173800	218557130	5820	5820	5820	5820	0
177	20230915	173700	218557130	5820	5820	5820	5820	0
178	20230915	173600	218557130	5820	5820	5820	5820	0
179	20230915	173500	218557130	5820	5820	5820	5820	0
180	20230915	173400	218557130	5820	5820	5820	5820	0
181	20230915	173300	218557130	5820	5820	5820	5820	0
182	20230915	173200	218557130	5820	5820	5820	5820	6313
183	20230915	173100	218557130	5820	5820	5820	5820	0
184	20230915	173000	218557130	5820	5820	5820	5820	0
185	20230915	172900	218557130	5820	5820	5820	5820	0
186	20230915	172800	218557130	5820	5820	5820	5820	0
187	20230915	172700	218557130	5820	5820	5820	5820	0
188	20230915	172600	218557130	5820	5820	5820	5820	0
189	20230915	172500	218557130	5820	5820	5820	5820	0
190	20230915	172400	218557130	5820	5820	5820	5820	0
191	20230915	172300	218557130	5820	5820	5820	5820	0
192	20230915	172200	218557130	5820	5820	5820	5820	0
193	20230915	172100	218557130	5820	5820	5820	5820	0
194	20230915	172000	218557130	5820	5820	5820	5820	0
195	20230915	171900	218557130	5820	5820	5820	5820	0
196	20230915	171800	218557130	5820	5820	5820	5820	0
197	20230915	171700	218557130	5820	5820	5820	5820	0
198	20230915	171600	218557130	5820	5820	5820	5820	0
199	20230915	171500	218557130	5820	5820	5820	5820	0
200	20230915	171400	218557130	5820	5820	5820	5820	0
201	20230915	171300	218557130	5820	5820	5820	5820	0
202	20230915	171200	218557130	5820	5820	5820	5820	0
203	20230915	171100	218557130	5820	5820	5820	5820	0
204	20230915	171000	218557130	5820	5820	5820	5820	0
205	20230915	170900	218557130	5820	5820	5820	5820	0
206	20230915	170800	218557130	5820	5820	5820	5820	0
207	20230915	170700	218557130	5820	5820	5820	5820	0
208	20230915	170600	218557130	5820	5820	5820	5820	0
209	20230915	170500	218557130	5820	5820	5820	5820	0
210	20230915	170400	218557130	5820	5820	5820	5820	0
211	20230915	170300	218557130	5820	5820	5820	5820	0
212	20230915	170200	218557130	5820	5820	5820	5820	6313
213	20230915	170100	218557130	5820	5820	5820	5820	0
214	20230915	170000	218557130	5820	5820	5820	5820	0
215	20230915	165900	218557130	5820	5820	5820	5820	0
216	20230915	165800	218557130	5820	5820	5820	5820	0
217	20230915	165700	218557130	5820	5820	5820	5820	0
218	20230915	165600	218557130	5820	5820	5820	5820	0
219	20230915	165500	218557130	5820	5820	5820	5820	0
220	20230915	165400	218557130	5820	5820	5820	5820	0
221	20230915	165300	218557130	5820	5820	5820	5820	0
222	20230915	165200	218557130	5820	5820	5820	5820	0
223	20230915	165100	218557130	5820	5820	5820	5820	0
224	20230915	165000	218557130	5820	5820	5820	5820	0
225	20230915	164900	218557130	5820	5820	5820	5820	0
226	20230915	164800	218557130	5820	5820	5820	5820	0
227	20230915	164700	218557130	5820	5820	5820	5820	0
228	20230915	164600	218557130	5820	5820	5820	5820	0
229	20230915	164500	218557130	5820	5820	5820	5820	0
230	20230915	164400	218557130	5820	5820	5820	5820	0
231	20230915	164300	218557130	5820	5820	5820	5820	0
232	20230915	164200	218557130	5820	5820	5820	5820	0
233	20230915	164100	218557130	5820	5820	5820	5820	0
234	20230915	164000	218557130	5820	5820	5820	5820	0
235	20230915	163900	218557130	5820	5820	5820	5820	0
236	20230915	163800	218557130	5820	5820	5820	5820	0
237	20230915	163700	218557130	5820	5820	5820	5820	0
238	20230915	163600	218557130	5820	5820	5820	5820	0
239	20230915	163500	218557130	5820	5820	5820	5820	0
240	20230915	163400	218557130	5820	5820	5820	5820	0
241	20230915	163300	218557130	5820	5820	5820	5820	0
242	20230915	163200	218557130	5820	5820	5820	5820	6313
243	20230915	163100	218557130	5820	5820	5820	5820	0
244	20230915	163000	218557130	5820	5820	5820	5820	0
245	20230915	162900	218557130	5820	5820	5820	5820	0
246	20230915	162800	218557130	5820	5820	5820	5820	0
247	20230915	162700	218557130	5820	5820	5820	5820	0
248	20230915	162600	218557130	5820	5820	5820	5820	0
249	20230915	162500	218557130	5820	5820	5820	5820	0
250	20230915	162400	218557130	5820	5820	5820	5820	0
251	20230915	162300	218557130	5820	5820	5820	5820	0
252	20230915	162200	218557130	5820	5820	5820	5820	0
253	20230915	162100	218557130	5820	5820	5820	5820	0
254	20230915	162000	218557130	5820	5820	5820	5820	0
255	20230915	161900	218557130	5820	5820	5820	5820	0
256	20230915	161800	218557130	5820	5820	5820	5820	0
257	20230915	161700	218557130	5820	5820	5820	5820	0
258	20230915	161600	218557130	5820	5820	5820	5820	0
259	20230915	161500	218557130	5820	5820	5820	5820	0
260	20230915	161400	218557130	5820	5820	5820	5820	0
261	20230915	161300	218557130	5820	5820	5820	5820	0
262	20230915	161200	218557130	5820	5820	5820	5820	0
263	20230915	161100	218557130	5820	5820	5820	5820	0
264	20230915	161000	218557130	5820	5820	5820	5820	0
265	20230915	160900	218557130	5820	5820	5820	5820	0
266	20230915	160800	218557130	5820	5820	5820	5820	0
267	20230915	160700	218557130	5820	5820	5820	5820	0
268	20230915	160600	218557130	5820	5820	5820	5820	0
269	20230915	160500	218557130	5820	5820	5820	5820	0
270	20230915	160400	218557130	5820	5820	5820	5820	0
271	20230915	160300	218557130	5820	5820	5820	5820	0
272	20230915	160200	218557130	5820	5820	5820	5820	6313
273	20230915	160100	218557130	5820	5820	5820	5820	0
274	20230915	160000	218557130	5820	5820	5820	5820	0
275	20230915	155900	218557130	5820	5820	5820	5820	0
276	20230915	155800	218557130	5820	5820	5820	5820	0
277	20230915	155700	218557130	5820	5820	5820	5820	0
278	20230915	155600	218557130	5820	5820	5820	5820	0
279	20230915	155500	218557130	5820	5820	5820	5820	0
280	20230915	155400	218557130	5820	5820	5820	5820	0
281	20230915	155300	218557130	5820	5820	5820	5820	0
282	20230915	155200	218557130	5820	5820	5820	5820	0
283	20230915	155100	218557130	5820	5820	5820	5820	0
284	20230915	155000	218557130	5820	5820	5820	5820	0
285	20230915	154900	218557130	5820	5820	5820	5820	0
286	20230915	154800	218557130	5820	5820	5820	5820	0
287	20230915	154700	218557130	5820	5820	5820	5820	0
288	20230915	154600	218557130	5820	5820	5820	5820	0
289	20230915	154500	218557130	5820	5820	5820	5820	0
290	20230915	154400	218557130	5820	5820	5820	5820	0
291	20230915	154300	218557130	5820	5820	5820	5820	0
292	20230915	154200	218557130	5820	5820	5820	5820	0
293	20230915	154100	218557130	5820	5820	5820	5820	0
294	20230915	154000	218557130	5820	5820	5820	5820	0
295	20230915	153900	218557130	5820	5820	5820	5820	0
296	20230915	153800	218557130	5820	5820	5820	5820	0
297	20230915	153700	218557130	5820	5820	5820	5820	0
298	20230915	153600	218557130	5820	5820	5820	5820	0
299	20230915	153500	218557130	5820	5820	5820	5820	0
300	20230915	153400	218557130	5820	5820	5820	5820	0
301	20230915	153300	218557130	5820	5820	5820	5820	0
302	20230915	153200	218557130	5820	5820	5820	5820	6313
303	20230915	153100	218557130	5820	5820	5820	5820	0
304	20230915	153000	218557130	5820	5820	5820	5820	6313
305	20230915	152900	181815470	5870	5870	5870	5870	0
306	20230915	152800	181815470	5870	5870	5870	5870	0
307	20230915	152700	181815470	5870	5870	5870	5870	0
308	20230915	152600	181815470	5870	5870	5870	5870	0
309	20230915	152500	181815470	5870	5870	5870	5870	0
310	20230915	152400	181815470	5870	5870	5870	5870	0
311	20230915	152300	181815470	5870	5870	5870	5870	0
312	20230915	152200	181815470	5870	5870	5870	5870	0
313	20230915	152100	181815470	5870	5870	5870	5870	0
314	20230915	152000	181815470	5870	5870	5870	5870	0
315	20230915	151900	181815470	5870	5870	5870	5870	0
316	20230915	151800	181815470	5870	5860	5870	5860	500
317	20230915	151700	178885460	5870	5870	5870	5870	0
318	20230915	151600	178885460	5870	5840	5870	5830	1681
319	20230915	151500	169084160	5880	5880	5880	5880	0
320	20230915	151400	169084160	5880	5880	5880	5880	0
321	20230915	151300	169084160	5880	5870	5880	5870	300
322	20230915	151200	167322170	5880	5880	5880	5880	0
323	20230915	151100	167322170	5880	5880	5880	5880	0
324	20230915	151000	167322170	5880	5870	5880	5870	167
325	20230915	150900	166341210	5870	5870	5870	5870	2
326	20230915	150800	166329470	5870	5870	5880	5870	202
327	20230915	150700	165143140	5870	5840	5870	5840	1102
328	20230915	150600	158696690	5820	5820	5820	5820	0
329	20230915	150500	158696690	5820	5820	5820	5820	3
330	20230915	150400	158679230	5820	5820	5820	5820	694
331	20230915	150300	154640150	5820	5820	5820	5820	858
332	20230915	150200	149646590	5820	5840	5840	5820	80
333	20230915	150100	149180760	5840	5840	5840	5840	5
334	20230915	150000	149151560	5840	5840	5840	5840	11
335	20230915	145900	149087320	5850	5850	5850	5850	0
336	20230915	145800	149087320	5850	5850	5850	5850	0
337	20230915	145700	149087320	5850	5850	5850	5850	0
338	20230915	145600	149087320	5850	5850	5850	5850	0
339	20230915	145500	149087320	5850	5850	5850	5850	0
340	20230915	145400	149087320	5850	5840	5850	5840	6
341	20230915	145300	149052270	5850	5850	5850	5850	1
342	20230915	145200	149046420	5840	5840	5840	5840	62
343	20230915	145100	148684340	5840	5840	5840	5840	0
344	20230915	145000	148684340	5840	5840	5840	5840	10
345	20230915	144900	148625940	5840	5840	5840	5840	5
346	20230915	144800	148596740	5840	5840	5840	5840	2
347	20230915	144700	148585060	5840	5840	5840	5840	0
348	20230915	144600	148585060	5840	5840	5840	5840	0
349	20230915	144500	148585060	5840	5840	5840	5840	0
350	20230915	144400	148585060	5840	5840	5840	5840	0
351	20230915	144300	148585060	5840	5840	5840	5840	10
352	20230915	144200	148526660	5850	5850	5850	5850	0
353	20230915	144100	148526660	5850	5850	5850	5850	0
354	20230915	144000	148526660	5850	5850	5850	5850	1
355	20230915	143900	148520810	5820	5820	5820	5820	0
356	20230915	143800	148520810	5820	5820	5820	5820	0
357	20230915	143700	148520810	5820	5840	5840	5820	210
358	20230915	143600	147298390	5850	5840	5850	5840	14
359	20230915	143500	147216620	5830	5830	5830	5830	2
360	20230915	143400	147204960	5840	5840	5840	5840	0
361	20230915	143300	147204960	5840	5840	5840	5840	0
362	20230915	143200	147204960	5840	5840	5840	5840	0
363	20230915	143100	147204960	5840	5840	5840	5840	0
364	20230915	143000	147204960	5840	5840	5840	5840	0
365	20230915	142900	147204960	5840	5840	5840	5840	0
366	20230915	142800	147204960	5840	5840	5840	5840	1
367	20230915	142700	147199120	5840	5840	5840	5840	2
368	20230915	142600	147187440	5820	5820	5820	5820	0
369	20230915	142500	147187440	5820	5820	5820	5820	95
370	20230915	142400	146634540	5840	5840	5840	5840	1
371	20230915	142300	146628700	5830	5830	5830	5830	0
372	20230915	142200	146628700	5830	5830	5830	5830	13
373	20230915	142100	146552910	5840	5840	5840	5840	0
374	20230915	142000	146552910	5840	5840	5840	5840	10
375	20230915	141900	146494510	5840	5840	5840	5840	0
376	20230915	141800	146494510	5840	5840	5840	5840	0
377	20230915	141700	146494510	5840	5840	5840	5840	20
378	20230915	141600	146377710	5850	5850	5850	5850	0
379	20230915	141500	146377710	5850	5850	5850	5850	0
380	20230915	141400	146377710	5850	5850	5850	5850	0
381	20230915	141300	146377710	5850	5850	5850	5850	0
382	20230915	141200	146377710	5850	5850	5850	5850	48
383	20230915	141100	146096910	5850	5850	5850	5850	0
384	20230915	141000	146096910	5850	5850	5850	5850	0
385	20230915	140900	146096910	5850	5850	5850	5850	50
386	20230915	140800	145804410	5850	5850	5850	5850	1
387	20230915	140700	145798560	5850	5850	5850	5850	0
388	20230915	140600	145798560	5850	5850	5850	5850	0
389	20230915	140500	145798560	5850	5850	5850	5850	0
390	20230915	140400	145798560	5850	5850	5850	5850	0
391	20230915	140300	145798560	5850	5850	5850	5850	0
392	20230915	140200	145798560	5850	5850	5850	5850	0
393	20230915	140100	145798560	5850	5850	5850	5850	0
394	20230915	140000	145798560	5850	5850	5850	5850	0
395	20230915	135900	145798560	5850	5850	5850	5850	0
396	20230915	135800	145798560	5850	5850	5850	5850	0
397	20230915	135700	145798560	5850	5850	5850	5850	0
398	20230915	135600	145798560	5850	5850	5850	5800	3
399	20230915	135500	145781060	5850	5850	5850	5850	1
400	20230915	135400	145775210	5810	5810	5810	5810	0
401	20230915	135300	145775210	5810	5810	5810	5810	244
402	20230915	135200	144357570	5810	5810	5810	5810	0
403	20230915	135100	144357570	5810	5810	5810	5810	0
404	20230915	135000	144357570	5810	5810	5810	5810	300
405	20230915	134900	142614570	5810	5810	5810	5810	0
406	20230915	134800	142614570	5810	5810	5810	5810	0
407	20230915	134700	142614570	5810	5820	5820	5810	400
408	20230915	134600	140289540	5850	5850	5850	5850	2
409	20230915	134500	140277840	5820	5820	5820	5820	100
410	20230915	134400	139695840	5810	5810	5810	5810	0
411	20230915	134300	139695840	5810	5810	5810	5810	0
412	20230915	134200	139695840	5810	5810	5810	5810	0
413	20230915	134100	139695840	5810	5810	5810	5810	0
414	20230915	134000	139695840	5810	5810	5810	5810	0
415	20230915	133900	139695840	5810	5810	5810	5810	0
416	20230915	133800	139695840	5810	5810	5810	5810	0
417	20230915	133700	139695840	5810	5810	5810	5810	0
418	20230915	133600	139695840	5810	5810	5810	5810	0
419	20230915	133500	139695840	5810	5810	5810	5810	184
420	20230915	133400	138626800	5800	5830	5830	5800	2000
421	20230915	133300	127016020	5830	5830	5830	5830	100
422	20230915	133200	126433020	5840	5850	5850	5840	816
423	20230915	133100	121664830	5860	5860	5860	5860	0
424	20230915	133000	121664830	5860	5860	5860	5860	0
425	20230915	132900	121664830	5860	5860	5860	5860	1
426	20230915	132800	121658970	5860	5860	5860	5860	0
427	20230915	132700	121658970	5860	5860	5860	5860	1
428	20230915	132600	121653110	5860	5850	5860	5850	19
429	20230915	132500	121541930	5860	5860	5860	5860	0
430	20230915	132400	121541930	5860	5860	5860	5860	0
431	20230915	132300	121541930	5860	5860	5860	5860	0
432	20230915	132200	121541930	5860	5860	5860	5860	0
433	20230915	132100	121541930	5860	5860	5860	5860	0
434	20230915	132000	121541930	5860	5860	5860	5860	0
435	20230915	131900	121541930	5860	5860	5860	5860	0
436	20230915	131800	121541930	5860	5860	5860	5860	0
437	20230915	131700	121541930	5860	5860	5860	5860	0
438	20230915	131600	121541930	5860	5860	5860	5860	0
439	20230915	131500	121541930	5860	5860	5860	5860	0
440	20230915	131400	121541930	5860	5860	5860	5860	0
441	20230915	131300	121541930	5860	5860	5860	5860	2
442	20230915	131200	121530210	5860	5860	5860	5860	35
443	20230915	131100	121325110	5860	5860	5860	5860	0
444	20230915	131000	121325110	5860	5850	5860	5850	52
445	20230915	130900	121020890	5850	5850	5850	5850	0
446	20230915	130800	121020890	5850	5850	5850	5850	0
447	20230915	130700	121020890	5850	5850	5850	5850	0
448	20230915	130600	121020890	5850	5850	5850	5850	0
449	20230915	130500	121020890	5850	5850	5850	5850	0
450	20230915	130400	121020890	5850	5850	5850	5850	0
451	20230915	130300	121020890	5850	5850	5850	5850	0
452	20230915	130200	121020890	5850	5850	5850	5850	0
453	20230915	130100	121020890	5850	5850	5850	5850	0
454	20230915	130000	121020890	5850	5850	5850	5850	0
455	20230915	125900	121020890	5850	5850	5850	5850	3
456	20230915	125800	121003340	5840	5840	5840	5840	0
457	20230915	125700	121003340	5840	5840	5840	5840	0
458	20230915	125600	121003340	5840	5840	5840	5840	0
459	20230915	125500	121003340	5840	5840	5840	5840	0
460	20230915	125400	121003340	5840	5840	5840	5840	0
461	20230915	125300	121003340	5840	5840	5840	5840	0
462	20230915	125200	121003340	5840	5840	5840	5840	0
463	20230915	125100	121003340	5840	5840	5840	5840	0
464	20230915	125000	121003340	5840	5840	5840	5840	0
465	20230915	124900	121003340	5840	5840	5840	5840	0
466	20230915	124800	121003340	5840	5840	5840	5840	0
467	20230915	124700	121003340	5840	5840	5840	5840	50
468	20230915	124600	120711340	5840	5840	5840	5840	50
469	20230915	124500	120419340	5850	5850	5850	5850	0
470	20230915	124400	120419340	5850	5850	5850	5850	46
471	20230915	124300	120150240	5850	5850	5850	5850	0
472	20230915	124200	120150240	5850	5850	5850	5850	55
473	20230915	124100	119828490	5840	5840	5840	5840	100
474	20230915	124000	119244490	5840	5840	5840	5840	0
475	20230915	123900	119244490	5840	5840	5840	5840	0
476	20230915	123800	119244490	5840	5840	5840	5840	1
477	20230915	123700	119238650	5830	5830	5830	5830	0
478	20230915	123600	119238650	5830	5830	5830	5830	0
479	20230915	123500	119238650	5830	5830	5830	5830	0
480	20230915	123400	119238650	5830	5830	5830	5830	0
481	20230915	123300	119238650	5830	5830	5830	5830	0
482	20230915	123200	119238650	5830	5830	5830	5830	1
483	20230915	123100	119232820	5860	5860	5860	5860	0
484	20230915	123000	119232820	5860	5860	5860	5860	2
485	20230915	122900	119221100	5850	5850	5850	5850	0
486	20230915	122800	119221100	5850	5850	5850	5850	37
487	20230915	122700	119004650	5870	5870	5870	5870	0
488	20230915	122600	119004650	5870	5870	5870	5870	0
489	20230915	122500	119004650	5870	5870	5870	5870	0
490	20230915	122400	119004650	5870	5870	5870	5870	0
491	20230915	122300	119004650	5870	5870	5870	5870	0
492	20230915	122200	119004650	5870	5870	5870	5870	0
493	20230915	122100	119004650	5870	5870	5870	5870	0
494	20230915	122000	119004650	5870	5870	5870	5870	0
495	20230915	121900	119004650	5870	5870	5870	5870	0
496	20230915	121800	119004650	5870	5870	5870	5870	0
497	20230915	121700	119004650	5870	5870	5870	5870	0
498	20230915	121600	119004650	5870	5870	5870	5870	0
499	20230915	121500	119004650	5870	5870	5870	5870	0
500	20230915	121400	119004650	5870	5870	5870	5870	0
501	20230915	121300	119004650	5870	5870	5870	5870	0
502	20230915	121200	119004650	5870	5870	5870	5870	0
503	20230915	121100	119004650	5870	5870	5870	5870	0
504	20230915	121000	119004650	5870	5870	5870	5870	0
505	20230915	120900	119004650	5870	5870	5870	5870	0
506	20230915	120800	119004650	5870	5870	5870	5870	0
507	20230915	120700	119004650	5870	5870	5870	5870	0
508	20230915	120600	119004650	5870	5870	5870	5870	0
509	20230915	120500	119004650	5870	5870	5870	5870	0
510	20230915	120400	119004650	5870	5870	5870	5870	0
511	20230915	120300	119004650	5870	5870	5870	5870	0
512	20230915	120200	119004650	5870	5870	5870	5870	0
513	20230915	120100	119004650	5870	5870	5870	5870	0
514	20230915	120000	119004650	5870	5870	5870	5870	0
515	20230915	115900	119004650	5870	5870	5870	5870	0
516	20230915	115800	119004650	5870	5850	5870	5850	148
517	20230915	115700	118137290	5820	5830	5830	5820	100
518	20230915	115600	117554540	5820	5820	5820	5820	0
519	20230915	115500	117554540	5820	5820	5820	5820	0
520	20230915	115400	117554540	5820	5820	5820	5820	0
521	20230915	115300	117554540	5820	5820	5820	5820	0
522	20230915	115200	117554540	5820	5820	5820	5820	0
523	20230915	115100	117554540	5820	5830	5830	5820	50
524	20230915	115000	117263480	5850	5850	5850	5850	0
525	20230915	114900	117263480	5850	5850	5850	5850	0
526	20230915	114800	117263480	5850	5850	5850	5850	0
527	20230915	114700	117263480	5850	5850	5850	5850	0
528	20230915	114600	117263480	5850	5850	5850	5850	0
529	20230915	114500	117263480	5850	5850	5850	5850	0
530	20230915	114400	117263480	5850	5850	5850	5850	3
531	20230915	114300	117245930	5830	5830	5830	5830	0
532	20230915	114200	117245930	5830	5830	5830	5830	4
533	20230915	114100	117222610	5830	5830	5830	5830	2
534	20230915	114000	117210950	5820	5820	5820	5820	0
535	20230915	113900	117210950	5820	5820	5820	5820	0
536	20230915	113800	117210950	5820	5820	5820	5820	0
537	20230915	113700	117210950	5820	5820	5820	5820	0
538	20230915	113600	117210950	5820	5820	5820	5820	0
539	20230915	113500	117210950	5820	5820	5820	5820	30
540	20230915	113400	117036350	5820	5820	5820	5820	4
541	20230915	113300	117013070	5850	5850	5850	5850	0
542	20230915	113200	117013070	5850	5850	5850	5850	0
543	20230915	113100	117013070	5850	5850	5850	5850	0
544	20230915	113000	117013070	5850	5850	5850	5850	19
545	20230915	112900	116901920	5850	5850	5850	5850	0
546	20230915	112800	116901920	5850	5850	5850	5850	0
547	20230915	112700	116901920	5850	5850	5850	5850	3
548	20230915	112600	116884370	5820	5820	5820	5820	0
549	20230915	112500	116884370	5820	5830	5830	5820	50
550	20230915	112400	116593270	5820	5820	5820	5820	0
551	20230915	112300	116593270	5820	5820	5820	5820	100
552	20230915	112200	116011270	5840	5840	5840	5840	0
553	20230915	112100	116011270	5840	5840	5840	5840	0
554	20230915	112000	116011270	5840	5840	5840	5840	1
555	20230915	111900	116005430	5840	5840	5840	5840	49
556	20230915	111800	115719270	5840	5840	5840	5840	50
557	20230915	111700	115427270	5840	5840	5840	5840	10
558	20230915	111600	115368870	5860	5860	5860	5860	0
559	20230915	111500	115368870	5860	5860	5860	5860	0
560	20230915	111400	115368870	5860	5860	5860	5860	0
561	20230915	111300	115368870	5860	5860	5860	5860	0
562	20230915	111200	115368870	5860	5860	5860	5860	0
563	20230915	111100	115368870	5860	5860	5860	5860	10
564	20230915	111000	115310270	5850	5850	5850	5850	0
565	20230915	110900	115310270	5850	5850	5850	5850	0
566	20230915	110800	115310270	5850	5850	5850	5850	0
567	20230915	110700	115310270	5850	5850	5850	5850	455
568	20230915	110600	112648520	5880	5880	5880	5880	0
569	20230915	110500	112648520	5880	5880	5880	5880	0
570	20230915	110400	112648520	5880	5880	5880	5880	180
571	20230915	110300	111590120	5860	5860	5860	5860	610
572	20230915	110200	108015520	5880	5880	5880	5880	11
573	20230915	110100	107950840	5880	5880	5880	5880	1
574	20230915	110000	107944960	5870	5870	5870	5870	204
575	20230915	105900	106747480	5880	5880	5880	5880	0
576	20230915	105800	106747480	5880	5880	5880	5880	0
577	20230915	105700	106747480	5880	5880	5880	5880	2
578	20230915	105600	106735720	5890	5890	5890	5890	0
579	20230915	105500	106735720	5890	5890	5890	5890	0
580	20230915	105400	106735720	5890	5890	5890	5890	0
581	20230915	105300	106735720	5890	5890	5890	5890	0
582	20230915	105200	106735720	5890	5890	5890	5890	0
583	20230915	105100	106735720	5890	5890	5890	5890	1
584	20230915	105000	106729830	5890	5890	5890	5890	0
585	20230915	104900	106729830	5890	5880	5890	5880	31
586	20230915	104800	106547540	5890	5880	5890	5880	53
587	20230915	104700	106235870	5880	5880	5880	5880	0
588	20230915	104600	106235870	5880	5880	5880	5880	50
589	20230915	104500	105941870	5890	5890	5890	5890	0
590	20230915	104400	105941870	5890	5890	5890	5890	0
591	20230915	104300	105941870	5890	5890	5890	5890	0
592	20230915	104200	105941870	5890	5890	5890	5890	0
593	20230915	104100	105941870	5890	5890	5890	5890	0
594	20230915	104000	105941870	5890	5890	5890	5890	0
595	20230915	103900	105941870	5890	5890	5890	5890	0
596	20230915	103800	105941870	5890	5850	5890	5840	101
597	20230915	103700	105351960	5880	5880	5880	5880	112
598	20230915	103600	104693400	5880	5880	5880	5880	36
599	20230915	103500	104481720	5840	5840	5840	5840	0
600	20230915	103400	104481720	5840	5840	5840	5840	1
601	20230915	103300	104475880	5890	5890	5890	5890	0
602	20230915	103200	104475880	5890	5880	5890	5880	197
603	20230915	103100	103316040	5880	5880	5880	5880	0
604	20230915	103000	103316040	5880	5880	5880	5880	0
605	20230915	102900	103316040	5880	5880	5880	5880	0
606	20230915	102800	103316040	5880	5880	5880	5880	0
607	20230915	102700	103316040	5880	5880	5880	5880	0
608	20230915	102600	103316040	5880	5880	5880	5880	1
609	20230915	102500	103310160	5890	5890	5890	5890	0
610	20230915	102400	103310160	5890	5890	5890	5890	0
611	20230915	102300	103310160	5890	5890	5890	5890	0
612	20230915	102200	103310160	5890	5890	5890	5890	2
613	20230915	102100	103298380	5860	5880	5880	5860	365
614	20230915	102000	101157480	5880	5870	5880	5870	51
615	20230915	101900	100858100	5880	5880	5880	5880	120
616	20230915	101800	100152500	5860	5860	5860	5860	66
617	20230915	101700	99765740	5860	5860	5860	5860	177
618	20230915	101600	98728520	5860	5860	5860	5860	1
619	20230915	101500	98722660	5860	5860	5860	5860	3
620	20230915	101400	98705080	5860	5860	5860	5860	1
621	20230915	101300	98699220	5820	5820	5820	5820	1
622	20230915	101200	98693400	5820	5820	5820	5820	16
623	20230915	101100	98600280	5820	5820	5820	5820	0
624	20230915	101000	98600280	5820	5820	5820	5820	0
625	20230915	100900	98600280	5820	5830	5830	5820	161
626	20230915	100800	97663250	5860	5860	5860	5860	95
627	20230915	100700	97106550	5880	5880	5880	5880	0
628	20230915	100600	97106550	5880	5810	5880	5810	1600
629	20230915	100500	87748310	5810	5810	5810	5810	0
630	20230915	100400	87748310	5810	5790	5810	5790	703
631	20230915	100300	83677900	5790	5790	5790	5790	212
632	20230915	100200	82450420	5810	5810	5810	5810	0
633	20230915	100100	82450420	5810	5810	5810	5810	0
634	20230915	100000	82450420	5810	5810	5810	5810	0
635	20230915	095900	82450420	5810	5810	5810	5810	0
636	20230915	095800	82450420	5810	5810	5810	5810	100
637	20230915	095700	81869420	5790	5790	5790	5790	0
638	20230915	095600	81869420	5790	5790	5790	5790	0
639	20230915	095500	81869420	5790	5790	5790	5790	0
640	20230915	095400	81869420	5790	5790	5790	5790	0
641	20230915	095300	81869420	5790	5800	5800	5790	94
642	20230915	095200	81324280	5830	5830	5830	5830	0
643	20230915	095100	81324280	5830	5830	5830	5830	0
644	20230915	095000	81324280	5830	5830	5830	5830	0
645	20230915	094900	81324280	5830	5830	5830	5830	0
646	20230915	094800	81324280	5830	5830	5830	5830	0
647	20230915	094700	81324280	5830	5830	5830	5830	0
648	20230915	094600	81324280	5830	5830	5830	5830	1
649	20230915	094500	81318450	5790	5790	5790	5790	0
650	20230915	094400	81318450	5790	5790	5790	5790	0
651	20230915	094300	81318450	5790	5790	5790	5790	0
652	20230915	094200	81318450	5790	5790	5790	5790	0
653	20230915	094100	81318450	5790	5800	5800	5790	924
654	20230915	094000	75963220	5810	5810	5810	5810	343
655	20230915	093900	73970390	5820	5820	5820	5820	20
656	20230915	093800	73853990	5830	5830	5830	5830	100
657	20230915	093700	73270990	5830	5820	5830	5820	50
658	20230915	093600	72979890	5810	5810	5810	5810	5
659	20230915	093500	72950840	5820	5820	5820	5820	7
660	20230915	093400	72910100	5820	5820	5820	5820	0
661	20230915	093300	72910100	5820	5820	5820	5820	0
662	20230915	093200	72910100	5820	5820	5820	5820	2
663	20230915	093100	72898460	5810	5810	5810	5810	16
664	20230915	093000	72805500	5800	5800	5800	5800	0
665	20230915	092900	72805500	5800	5800	5800	5800	0
666	20230915	092800	72805500	5800	5800	5800	5800	0
667	20230915	092700	72805500	5800	5810	5810	5800	13
668	20230915	092600	72730070	5810	5810	5810	5810	0
669	20230915	092500	72730070	5810	5810	5810	5810	7
670	20230915	092400	72689400	5820	5820	5820	5820	0
671	20230915	092300	72689400	5820	5820	5820	5820	9
672	20230915	092200	72637020	5830	5830	5830	5830	0
673	20230915	092100	72637020	5830	5830	5830	5830	0
674	20230915	092000	72637020	5830	5830	5830	5830	1
675	20230915	091900	72631190	5830	5830	5830	5830	0
676	20230915	091800	72631190	5830	5830	5830	5830	0
677	20230915	091700	72631190	5830	5830	5830	5830	2
678	20230915	091600	72619530	5830	5830	5830	5830	0
679	20230915	091500	72619530	5830	5830	5830	5830	1
680	20230915	091400	72613700	5830	5830	5830	5830	1
681	20230915	091300	72607870	5780	5790	5790	5780	336
682	20230915	091200	70665040	5830	5830	5830	5830	10
683	20230915	091100	70606740	5830	5790	5830	5780	589
684	20230915	091000	67200850	5790	5800	5800	5790	702
685	20230915	090900	63136260	5790	5830	5830	5790	500
686	20230915	090800	60240900	5840	5840	5840	5840	0
687	20230915	090700	60240900	5840	5840	5840	5840	0
688	20230915	090600	60240900	5840	5840	5840	5840	0
689	20230915	090500	60240900	5840	5840	5840	5840	1
690	20230915	090400	60235060	5830	5780	5830	5780	54
691	20230915	090300	59922090	5780	5780	5780	5780	0
692	20230915	090200	59922090	5780	5790	5790	5780	500
693	20230915	090100	57028510	5840	5820	5870	5790	5053
694	20230915	090000	27715890	5880	5840	5880	5810	4766