KissMeData/234080/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201800	251144410	13930	13930	13930	13930	174
3	20230912	201700	251144410	13930	13930	13930	13930	0
4	20230912	201600	251144410	13930	13930	13930	13930	0
5	20230912	201500	251144410	13930	13930	13930	13930	0
6	20230912	201400	251144410	13930	13930	13930	13930	0
7	20230912	201300	251144410	13930	13930	13930	13930	0
8	20230912	201200	251144410	13930	13930	13930	13930	0
9	20230912	201100	251144410	13930	13930	13930	13930	0
10	20230912	201000	251144410	13930	13930	13930	13930	0
11	20230912	200900	251144410	13930	13930	13930	13930	0
12	20230912	200800	251144410	13930	13930	13930	13930	0
13	20230912	200700	251144410	13930	13930	13930	13930	0
14	20230912	200600	251144410	13930	13930	13930	13930	0
15	20230912	200500	251144410	13930	13930	13930	13930	0
16	20230912	200400	251144410	13930	13930	13930	13930	0
17	20230912	200300	251144410	13930	13930	13930	13930	0
18	20230912	200200	251144410	13930	13930	13930	13930	0
19	20230912	200100	251144410	13930	13930	13930	13930	0
20	20230912	200000	251144410	13930	13930	13930	13930	0
21	20230912	195900	251144410	13930	13930	13930	13930	0
22	20230912	195800	251144410	13930	13930	13930	13930	0
23	20230912	195700	251144410	13930	13930	13930	13930	0
24	20230912	195600	251144410	13930	13930	13930	13930	0
25	20230912	195500	251144410	13930	13930	13930	13930	0
26	20230912	195400	251144410	13930	13930	13930	13930	0
27	20230912	195300	251144410	13930	13930	13930	13930	0
28	20230912	195200	251144410	13930	13930	13930	13930	0
29	20230912	195100	251144410	13930	13930	13930	13930	0
30	20230912	195000	251144410	13930	13930	13930	13930	0
31	20230912	194900	251144410	13930	13930	13930	13930	0
32	20230912	194800	251144410	13930	13930	13930	13930	174
33	20230912	194700	251144410	13930	13930	13930	13930	0
34	20230912	194600	251144410	13930	13930	13930	13930	0
35	20230912	194500	251144410	13930	13930	13930	13930	0
36	20230912	194400	251144410	13930	13930	13930	13930	0
37	20230912	194300	251144410	13930	13930	13930	13930	0
38	20230912	194200	251144410	13930	13930	13930	13930	0
39	20230912	194100	251144410	13930	13930	13930	13930	0
40	20230912	194000	251144410	13930	13930	13930	13930	0
41	20230912	193900	251144410	13930	13930	13930	13930	0
42	20230912	193800	251144410	13930	13930	13930	13930	0
43	20230912	193700	251144410	13930	13930	13930	13930	0
44	20230912	193600	251144410	13930	13930	13930	13930	0
45	20230912	193500	251144410	13930	13930	13930	13930	0
46	20230912	193400	251144410	13930	13930	13930	13930	0
47	20230912	193300	251144410	13930	13930	13930	13930	0
48	20230912	193200	251144410	13930	13930	13930	13930	0
49	20230912	193100	251144410	13930	13930	13930	13930	0
50	20230912	193000	251144410	13930	13930	13930	13930	0
51	20230912	192900	251144410	13930	13930	13930	13930	0
52	20230912	192800	251144410	13930	13930	13930	13930	0
53	20230912	192700	251144410	13930	13930	13930	13930	0
54	20230912	192600	251144410	13930	13930	13930	13930	0
55	20230912	192500	251144410	13930	13930	13930	13930	0
56	20230912	192400	251144410	13930	13930	13930	13930	0
57	20230912	192300	251144410	13930	13930	13930	13930	0
58	20230912	192200	251144410	13930	13930	13930	13930	0
59	20230912	192100	251144410	13930	13930	13930	13930	0
60	20230912	192000	251144410	13930	13930	13930	13930	0
61	20230912	191900	251144410	13930	13930	13930	13930	0
62	20230912	191800	251144410	13930	13930	13930	13930	174
63	20230912	191700	251144410	13930	13930	13930	13930	0
64	20230912	191600	251144410	13930	13930	13930	13930	0
65	20230912	191500	251144410	13930	13930	13930	13930	0
66	20230912	191400	251144410	13930	13930	13930	13930	0
67	20230912	191300	251144410	13930	13930	13930	13930	0
68	20230912	191200	251144410	13930	13930	13930	13930	0
69	20230912	191100	251144410	13930	13930	13930	13930	0
70	20230912	191000	251144410	13930	13930	13930	13930	0
71	20230912	190900	251144410	13930	13930	13930	13930	0
72	20230912	190800	251144410	13930	13930	13930	13930	0
73	20230912	190700	251144410	13930	13930	13930	13930	0
74	20230912	190600	251144410	13930	13930	13930	13930	0
75	20230912	190500	251144410	13930	13930	13930	13930	0
76	20230912	190400	251144410	13930	13930	13930	13930	0
77	20230912	190300	251144410	13930	13930	13930	13930	0
78	20230912	190200	251144410	13930	13930	13930	13930	0
79	20230912	190100	251144410	13930	13930	13930	13930	0
80	20230912	190000	251144410	13930	13930	13930	13930	0
81	20230912	185900	251144410	13930	13930	13930	13930	0
82	20230912	185800	251144410	13930	13930	13930	13930	0
83	20230912	185700	251144410	13930	13930	13930	13930	0
84	20230912	185600	251144410	13930	13930	13930	13930	0
85	20230912	185500	251144410	13930	13930	13930	13930	0
86	20230912	185400	251144410	13930	13930	13930	13930	0
87	20230912	185300	251144410	13930	13930	13930	13930	0
88	20230912	185200	251144410	13930	13930	13930	13930	0
89	20230912	185100	251144410	13930	13930	13930	13930	0
90	20230912	185000	251144410	13930	13930	13930	13930	0
91	20230912	184900	251144410	13930	13930	13930	13930	0
92	20230912	184800	251144410	13930	13930	13930	13930	174
93	20230912	184700	251144410	13930	13930	13930	13930	0
94	20230912	184600	251144410	13930	13930	13930	13930	0
95	20230912	184500	251144410	13930	13930	13930	13930	0
96	20230912	184400	251144410	13930	13930	13930	13930	0
97	20230912	184300	251144410	13930	13930	13930	13930	0
98	20230912	184200	251144410	13930	13930	13930	13930	0
99	20230912	184100	251144410	13930	13930	13930	13930	0
100	20230912	184000	251144410	13930	13930	13930	13930	0
101	20230912	183900	251144410	13930	13930	13930	13930	0
102	20230912	183800	251144410	13930	13930	13930	13930	0
103	20230912	183700	251144410	13930	13930	13930	13930	0
104	20230912	183600	251144410	13930	13930	13930	13930	0
105	20230912	183500	251144410	13930	13930	13930	13930	0
106	20230912	183400	251144410	13930	13930	13930	13930	0
107	20230912	183300	251144410	13930	13930	13930	13930	0
108	20230912	183200	251144410	13930	13930	13930	13930	0
109	20230912	183100	251144410	13930	13930	13930	13930	0
110	20230912	183000	251144410	13930	13930	13930	13930	0
111	20230912	182900	251144410	13930	13930	13930	13930	0
112	20230912	182800	251144410	13930	13930	13930	13930	0
113	20230912	182700	251144410	13930	13930	13930	13930	0
114	20230912	182600	251144410	13930	13930	13930	13930	0
115	20230912	182500	251144410	13930	13930	13930	13930	0
116	20230912	182400	251144410	13930	13930	13930	13930	0
117	20230912	182300	251144410	13930	13930	13930	13930	0
118	20230912	182200	251144410	13930	13930	13930	13930	0
119	20230912	182100	251144410	13930	13930	13930	13930	0
120	20230912	182000	251144410	13930	13930	13930	13930	0
121	20230912	181900	251144410	13930	13930	13930	13930	0
122	20230912	181800	251144410	13930	13930	13930	13930	174
123	20230912	181700	251144410	13930	13930	13930	13930	0
124	20230912	181600	251144410	13930	13930	13930	13930	0
125	20230912	181500	251144410	13930	13930	13930	13930	0
126	20230912	181400	251144410	13930	13930	13930	13930	0
127	20230912	181300	251144410	13930	13930	13930	13930	0
128	20230912	181200	251144410	13930	13930	13930	13930	0
129	20230912	181100	251144410	13930	13930	13930	13930	0
130	20230912	181000	251144410	13930	13930	13930	13930	0
131	20230912	180900	251144410	13930	13930	13930	13930	0
132	20230912	180800	251144410	13930	13930	13930	13930	0
133	20230912	180700	251144410	13930	13930	13930	13930	0
134	20230912	180600	251144410	13930	13930	13930	13930	0
135	20230912	180500	251144410	13930	13930	13930	13930	0
136	20230912	180400	251144410	13930	13930	13930	13930	0
137	20230912	180300	251144410	13930	13930	13930	13930	0
138	20230912	180200	251144410	13930	13930	13930	13930	0
139	20230912	180100	251144410	13930	13930	13930	13930	0
140	20230912	180000	251144410	13930	13930	13930	13930	0
141	20230912	175900	251144410	13930	13930	13930	13930	0
142	20230912	175800	251144410	13930	13930	13930	13930	0
143	20230912	175700	251144410	13930	13930	13930	13930	0
144	20230912	175600	251144410	13930	13930	13930	13930	0
145	20230912	175500	251144410	13930	13930	13930	13930	0
146	20230912	175400	251144410	13930	13930	13930	13930	0
147	20230912	175300	251144410	13930	13930	13930	13930	0
148	20230912	175200	251144410	13930	13930	13930	13930	0
149	20230912	175100	251144410	13930	13930	13930	13930	0
150	20230912	175000	251144410	13930	13930	13930	13930	0
151	20230912	174900	251144410	13930	13930	13930	13930	0
152	20230912	174800	251144410	13930	13930	13930	13930	174
153	20230912	174700	251144410	13930	13930	13930	13930	0
154	20230912	174600	251144410	13930	13930	13930	13930	0
155	20230912	174500	251144410	13930	13930	13930	13930	0
156	20230912	174400	251144410	13930	13930	13930	13930	0
157	20230912	174300	251144410	13930	13930	13930	13930	0
158	20230912	174200	251144410	13930	13930	13930	13930	0
159	20230912	174100	251144410	13930	13930	13930	13930	0
160	20230912	174000	251144410	13930	13930	13930	13930	0
161	20230912	173900	251144410	13930	13930	13930	13930	0
162	20230912	173800	251144410	13930	13930	13930	13930	0
163	20230912	173700	251144410	13930	13930	13930	13930	0
164	20230912	173600	251144410	13930	13930	13930	13930	0
165	20230912	173500	251144410	13930	13930	13930	13930	0
166	20230912	173400	251144410	13930	13930	13930	13930	0
167	20230912	173300	251144410	13930	13930	13930	13930	0
168	20230912	173200	251144410	13930	13930	13930	13930	0
169	20230912	173100	251144410	13930	13930	13930	13930	0
170	20230912	173000	251144410	13930	13930	13930	13930	0
171	20230912	172900	251144410	13930	13930	13930	13930	0
172	20230912	172800	251144410	13930	13930	13930	13930	0
173	20230912	172700	251144410	13930	13930	13930	13930	0
174	20230912	172600	251144410	13930	13930	13930	13930	0
175	20230912	172500	251144410	13930	13930	13930	13930	0
176	20230912	172400	251144410	13930	13930	13930	13930	0
177	20230912	172300	251144410	13930	13930	13930	13930	0
178	20230912	172200	251144410	13930	13930	13930	13930	0
179	20230912	172100	251144410	13930	13930	13930	13930	0
180	20230912	172000	251144410	13930	13930	13930	13930	0
181	20230912	171900	251144410	13930	13930	13930	13930	0
182	20230912	171800	251144410	13930	13930	13930	13930	174
183	20230912	171700	251144410	13930	13930	13930	13930	0
184	20230912	171600	251144410	13930	13930	13930	13930	0
185	20230912	171500	251144410	13930	13930	13930	13930	0
186	20230912	171400	251144410	13930	13930	13930	13930	0
187	20230912	171300	251144410	13930	13930	13930	13930	0
188	20230912	171200	251144410	13930	13930	13930	13930	0
189	20230912	171100	251144410	13930	13930	13930	13930	0
190	20230912	171000	251144410	13930	13930	13930	13930	0
191	20230912	170900	251144410	13930	13930	13930	13930	0
192	20230912	170800	251144410	13930	13930	13930	13930	0
193	20230912	170700	251144410	13930	13930	13930	13930	0
194	20230912	170600	251144410	13930	13930	13930	13930	0
195	20230912	170500	251144410	13930	13930	13930	13930	0
196	20230912	170400	251144410	13930	13930	13930	13930	0
197	20230912	170300	251144410	13930	13930	13930	13930	0
198	20230912	170200	251144410	13930	13930	13930	13930	0
199	20230912	170100	251144410	13930	13930	13930	13930	0
200	20230912	170000	251144410	13930	13930	13930	13930	0
201	20230912	165900	251144410	13930	13930	13930	13930	0
202	20230912	165800	251144410	13930	13930	13930	13930	0
203	20230912	165700	251144410	13930	13930	13930	13930	0
204	20230912	165600	251144410	13930	13930	13930	13930	0
205	20230912	165500	251144410	13930	13930	13930	13930	0
206	20230912	165400	251144410	13930	13930	13930	13930	0
207	20230912	165300	251144410	13930	13930	13930	13930	0
208	20230912	165200	251144410	13930	13930	13930	13930	0
209	20230912	165100	251144410	13930	13930	13930	13930	0
210	20230912	165000	251144410	13930	13930	13930	13930	0
211	20230912	164900	251144410	13930	13930	13930	13930	0
212	20230912	164800	251144410	13930	13930	13930	13930	174
213	20230912	164700	251144410	13930	13930	13930	13930	0
214	20230912	164600	251144410	13930	13930	13930	13930	0
215	20230912	164500	251144410	13930	13930	13930	13930	0
216	20230912	164400	251144410	13930	13930	13930	13930	0
217	20230912	164300	251144410	13930	13930	13930	13930	0
218	20230912	164200	251144410	13930	13930	13930	13930	0
219	20230912	164100	251144410	13930	13930	13930	13930	0
220	20230912	164000	251144410	13930	13930	13930	13930	0
221	20230912	163900	251144410	13930	13930	13930	13930	0
222	20230912	163800	251144410	13930	13930	13930	13930	0
223	20230912	163700	251144410	13930	13930	13930	13930	0
224	20230912	163600	251144410	13930	13930	13930	13930	0
225	20230912	163500	251144410	13930	13930	13930	13930	0
226	20230912	163400	251144410	13930	13930	13930	13930	0
227	20230912	163300	251144410	13930	13930	13930	13930	0
228	20230912	163200	251144410	13930	13930	13930	13930	0
229	20230912	163100	251144410	13930	13930	13930	13930	0
230	20230912	163000	251144410	13930	13930	13930	13930	0
231	20230912	162900	251144410	13930	13930	13930	13930	0
232	20230912	162800	251144410	13930	13930	13930	13930	0
233	20230912	162700	251144410	13930	13930	13930	13930	0
234	20230912	162600	251144410	13930	13930	13930	13930	0
235	20230912	162500	251144410	13930	13930	13930	13930	0
236	20230912	162400	251144410	13930	13930	13930	13930	0
237	20230912	162300	251144410	13930	13930	13930	13930	0
238	20230912	162200	251144410	13930	13930	13930	13930	0
239	20230912	162100	251144410	13930	13930	13930	13930	0
240	20230912	162000	251144410	13930	13930	13930	13930	0
241	20230912	161900	251144410	13930	13930	13930	13930	0
242	20230912	161800	251144410	13930	13930	13930	13930	174
243	20230912	161700	251144410	13930	13930	13930	13930	0
244	20230912	161600	251144410	13930	13930	13930	13930	0
245	20230912	161500	251144410	13930	13930	13930	13930	0
246	20230912	161400	251144410	13930	13930	13930	13930	0
247	20230912	161300	251144410	13930	13930	13930	13930	0
248	20230912	161200	251144410	13930	13930	13930	13930	0
249	20230912	161100	251144410	13930	13930	13930	13930	0
250	20230912	161000	251144410	13930	13930	13930	13930	0
251	20230912	160900	251144410	13930	13930	13930	13930	0
252	20230912	160800	251144410	13930	13930	13930	13930	0
253	20230912	160700	251144410	13930	13930	13930	13930	0
254	20230912	160600	251144410	13930	13930	13930	13930	0
255	20230912	160500	251144410	13930	13930	13930	13930	0
256	20230912	160400	251144410	13930	13930	13930	13930	0
257	20230912	160300	251144410	13930	13930	13930	13930	0
258	20230912	160200	251144410	13930	13930	13930	13930	0
259	20230912	160100	251144410	13930	13930	13930	13930	0
260	20230912	160000	251144410	13930	13930	13930	13930	0
261	20230912	155900	251144410	13930	13930	13930	13930	0
262	20230912	155800	251144410	13930	13930	13930	13930	0
263	20230912	155700	251144410	13930	13930	13930	13930	0
264	20230912	155600	251144410	13930	13930	13930	13930	0
265	20230912	155500	251144410	13930	13930	13930	13930	0
266	20230912	155400	251144410	13930	13930	13930	13930	0
267	20230912	155300	251144410	13930	13930	13930	13930	0
268	20230912	155200	251144410	13930	13930	13930	13930	0
269	20230912	155100	251144410	13930	13930	13930	13930	0
270	20230912	155000	251144410	13930	13930	13930	13930	0
271	20230912	154900	251144410	13930	13930	13930	13930	0
272	20230912	154800	251144410	13930	13930	13930	13930	174
273	20230912	154700	251144410	13930	13930	13930	13930	0
274	20230912	154600	251144410	13930	13930	13930	13930	0
275	20230912	154500	251144410	13930	13930	13930	13930	0
276	20230912	154400	251144410	13930	13930	13930	13930	0
277	20230912	154300	251144410	13930	13930	13930	13930	0
278	20230912	154200	251144410	13930	13930	13930	13930	0
279	20230912	154100	251144410	13930	13930	13930	13930	0
280	20230912	154000	251144410	13930	13930	13930	13930	0
281	20230912	153900	251144410	13930	13930	13930	13930	0
282	20230912	153800	251144410	13930	13930	13930	13930	0
283	20230912	153700	251144410	13930	13930	13930	13930	0
284	20230912	153600	251144410	13930	13930	13930	13930	0
285	20230912	153500	251144410	13930	13930	13930	13930	0
286	20230912	153400	251144410	13930	13930	13930	13930	0
287	20230912	153300	251144410	13930	13930	13930	13930	0
288	20230912	153200	251144410	13930	13930	13930	13930	0
289	20230912	153100	251144410	13930	13930	13930	13930	0
290	20230912	153000	251144410	13930	13930	13930	13930	174
291	20230912	152900	248720590	13930	13930	13930	13930	0
292	20230912	152800	248720590	13930	13930	13930	13930	0
293	20230912	152700	248720590	13930	13930	13930	13930	0
294	20230912	152600	248720590	13930	13930	13930	13930	0
295	20230912	152500	248720590	13930	13930	13930	13930	0
296	20230912	152400	248720590	13930	13930	13930	13930	0
297	20230912	152300	248720590	13930	13930	13930	13930	0
298	20230912	152200	248720590	13930	13930	13930	13930	0
299	20230912	152100	248720590	13930	13930	13930	13930	0
300	20230912	152000	248720590	13930	13930	13930	13930	0
301	20230912	151900	248720590	13930	13930	13930	13930	1
302	20230912	151800	248706660	13900	13900	13910	13900	13
303	20230912	151700	248525920	13910	13910	13910	13910	0
304	20230912	151600	248525920	13910	13910	13910	13910	21
305	20230912	151500	248233810	13930	13930	13930	13930	13
306	20230912	151400	248052720	13930	13930	13930	13930	0
307	20230912	151300	248052720	13930	13930	13930	13930	2
308	20230912	151200	248024860	13910	13910	13910	13910	3
309	20230912	151100	247983130	13910	13910	13910	13910	31
310	20230912	151000	247551920	13910	13920	13920	13910	38
311	20230912	150900	247023330	13930	13900	13930	13900	23
312	20230912	150800	246703570	13910	13910	13910	13910	1
313	20230912	150700	246689660	13910	13910	13910	13910	197
314	20230912	150600	243949390	13930	13930	13930	13930	3
315	20230912	150500	243907600	13940	13940	13940	13940	0
316	20230912	150400	243907600	13940	13940	13940	13940	0
317	20230912	150300	243907600	13940	13940	13940	13940	0
318	20230912	150200	243907600	13940	13940	13940	13940	0
319	20230912	150100	243907600	13940	13940	13940	13940	0
320	20230912	150000	243907600	13940	13940	13940	13940	16
321	20230912	145900	243684560	13920	13920	13920	13920	0
322	20230912	145800	243684560	13920	13920	13920	13920	4
323	20230912	145700	243628880	13940	13940	13940	13940	1
324	20230912	145600	243614940	13920	13920	13920	13920	2
325	20230912	145500	243587100	13940	13940	13940	13940	20
326	20230912	145400	243308300	13940	13940	13940	13940	0
327	20230912	145300	243308300	13940	13940	13940	13940	12
328	20230912	145200	243141020	13930	13930	13930	13930	106
329	20230912	145100	241664440	13930	13930	13930	13930	0
330	20230912	145000	241664440	13930	13930	13930	13930	1
331	20230912	144900	241650510	13940	13940	13940	13940	18
332	20230912	144800	241399590	13910	13910	13910	13910	0
333	20230912	144700	241399590	13910	13910	13910	13910	1
334	20230912	144600	241385680	13910	13910	13910	13910	2
335	20230912	144500	241357860	13910	13900	13910	13900	20
336	20230912	144400	241079690	13900	13930	13930	13900	1421
337	20230912	144300	221322290	13930	13930	13930	13930	3
338	20230912	144200	221280500	13930	13930	13930	13930	3
339	20230912	144100	221238710	13930	13940	13940	13930	86
340	20230912	144000	220039900	13950	13950	13950	13950	0
341	20230912	143900	220039900	13950	13950	13950	13950	1
342	20230912	143800	220025950	13960	13960	13960	13960	0
343	20230912	143700	220025950	13960	13950	13960	13950	72
344	20230912	143600	219021030	13940	13940	13940	13940	0
345	20230912	143500	219021030	13940	13940	13940	13940	0
346	20230912	143400	219021030	13940	13940	13940	13940	0
347	20230912	143300	219021030	13940	13940	13940	13940	0
348	20230912	143200	219021030	13940	13940	13940	13940	0
349	20230912	143100	219021030	13940	13940	13940	13940	0
350	20230912	143000	219021030	13940	13970	13970	13940	133
351	20230912	142900	217166530	13940	13940	13940	13940	0
352	20230912	142800	217166530	13940	13940	13940	13940	0
353	20230912	142700	217166530	13940	13940	13940	13940	0
354	20230912	142600	217166530	13940	13940	13940	13940	0
355	20230912	142500	217166530	13940	13940	13940	13940	0
356	20230912	142400	217166530	13940	13940	13940	13940	0
357	20230912	142300	217166530	13940	13940	13940	13940	0
358	20230912	142200	217166530	13940	13940	13940	13940	0
359	20230912	142100	217166530	13940	13940	13940	13940	0
360	20230912	142000	217166530	13940	13940	13940	13940	80
361	20230912	141900	216051330	13930	13930	13930	13930	238
362	20230912	141800	212735990	13980	13980	13980	13980	0
363	20230912	141700	212735990	13980	13980	13980	13980	0
364	20230912	141600	212735990	13980	13980	13980	13980	1
365	20230912	141500	212722010	13930	13930	13930	13930	0
366	20230912	141400	212722010	13930	13930	13930	13930	0
367	20230912	141300	212722010	13930	13930	13930	13930	0
368	20230912	141200	212722010	13930	13930	13930	13930	0
369	20230912	141100	212722010	13930	13930	13930	13930	0
370	20230912	141000	212722010	13930	13930	13930	13930	0
371	20230912	140900	212722010	13930	13930	13930	13930	5
372	20230912	140800	212652360	13940	13950	13950	13940	97
373	20230912	140700	211299370	13950	13950	13950	13950	0
374	20230912	140600	211299370	13950	13950	13950	13950	0
375	20230912	140500	211299370	13950	13950	13950	13950	7
376	20230912	140400	211201720	13940	13920	13940	13920	19
377	20230912	140300	210936920	13930	13930	13930	13930	3
378	20230912	140200	210895130	13950	13950	13950	13950	0
379	20230912	140100	210895130	13950	13950	13950	13950	92
380	20230912	140000	209611730	13930	13950	13950	13930	5
381	20230912	135900	209542040	13910	13910	13910	13910	170
382	20230912	135800	207177340	13920	13920	13920	13920	84
383	20230912	135700	206008060	13920	13930	13930	13920	1043
384	20230912	135600	191479480	13940	13940	13940	13940	0
385	20230912	135500	191479480	13940	13940	13940	13940	0
386	20230912	135400	191479480	13940	13940	13940	13940	0
387	20230912	135300	191479480	13940	13940	13940	13940	0
388	20230912	135200	191479480	13940	13940	13940	13940	14
389	20230912	135100	191284320	13940	13940	13940	13940	3
390	20230912	135000	191242500	13940	13940	13940	13940	3
391	20230912	134900	191200680	13940	13940	13940	13940	106
392	20230912	134800	189723040	13940	13940	13940	13940	0
393	20230912	134700	189723040	13940	13940	13940	13940	0
394	20230912	134600	189723040	13940	13940	13940	13940	83
395	20230912	134500	188566020	13940	13940	13940	13940	91
396	20230912	134400	187297480	13940	13940	13940	13940	0
397	20230912	134300	187297480	13940	13940	13940	13940	0
398	20230912	134200	187297480	13940	13940	13940	13940	1
399	20230912	134100	187283540	13930	13930	13930	13930	0
400	20230912	134000	187283540	13930	13940	13940	13930	364
401	20230912	133900	182211090	13940	13940	13940	13940	7
402	20230912	133800	182113510	13940	13940	13940	13940	213
403	20230912	133700	179144290	13950	13950	13950	13950	245
404	20230912	133600	175726540	13960	13970	13970	13960	104
405	20230912	133500	174273850	13970	13970	13970	13970	0
406	20230912	133400	174273850	13970	13970	13970	13970	2
407	20230912	133300	174245910	13960	13960	13960	13960	5
408	20230912	133200	174176110	13960	13960	13960	13960	6
409	20230912	133100	174092350	13960	13970	13980	13960	64
410	20230912	133000	173197990	13980	13980	13980	13980	15
411	20230912	132900	172988290	13980	13980	13980	13980	1
412	20230912	132800	172974310	13960	13960	13960	13960	2
413	20230912	132700	172946390	13960	13960	13960	13960	6
414	20230912	132600	172862630	13980	13980	13980	13980	0
415	20230912	132500	172862630	13980	13980	13980	13980	0
416	20230912	132400	172862630	13980	13970	13980	13970	4
417	20230912	132300	172806740	13960	13970	13970	13950	5
418	20230912	132200	172736960	13970	13970	13970	13970	0
419	20230912	132100	172736960	13970	13980	13980	13970	86
420	20230912	132000	171535520	13960	13960	13960	13960	0
421	20230912	131900	171535520	13960	13960	13960	13960	0
422	20230912	131800	171535520	13960	13960	13960	13960	121
423	20230912	131700	169846360	13960	13960	13960	13960	0
424	20230912	131600	169846360	13960	13970	13970	13960	461
425	20230912	131500	163408570	13970	13970	13970	13970	0
426	20230912	131400	163408570	13970	13970	13970	13970	0
427	20230912	131300	163408570	13970	13970	13970	13970	0
428	20230912	131200	163408570	13970	13980	13980	13970	20
429	20230912	131100	163129070	13980	13980	13980	13980	0
430	20230912	131000	163129070	13980	13980	13980	13980	518
431	20230912	130900	155887430	13990	13990	13990	13990	0
432	20230912	130800	155887430	13990	14000	14000	13990	154
433	20230912	130700	153732800	14000	14000	14000	14000	0
434	20230912	130600	153732800	14000	14000	14000	14000	16
435	20230912	130500	153508800	14000	14000	14000	14000	0
436	20230912	130400	153508800	14000	14000	14000	14000	0
437	20230912	130300	153508800	14000	14000	14000	14000	0
438	20230912	130200	153508800	14000	14000	14000	14000	0
439	20230912	130100	153508800	14000	14000	14000	14000	1
440	20230912	130000	153494800	14000	14000	14000	14000	0
441	20230912	125900	153494800	14000	14000	14000	14000	0
442	20230912	125800	153494800	14000	14000	14000	14000	0
443	20230912	125700	153494800	14000	14000	14000	14000	0
444	20230912	125600	153494800	14000	14000	14000	14000	0
445	20230912	125500	153494800	14000	14000	14000	14000	0
446	20230912	125400	153494800	14000	14000	14000	14000	0
447	20230912	125300	153494800	14000	14000	14000	14000	0
448	20230912	125200	153494800	14000	14000	14000	14000	0
449	20230912	125100	153494800	14000	14000	14000	14000	0
450	20230912	125000	153494800	14000	13990	14000	13990	3
451	20230912	124900	153452820	14000	14000	14000	14000	2
452	20230912	124800	153424820	13990	13990	13990	13990	22
453	20230912	124700	153117040	13990	13990	13990	13990	30
454	20230912	124600	152697340	13990	13990	13990	13990	10
455	20230912	124500	152557440	14000	14000	14000	14000	2
456	20230912	124400	152529440	14000	14000	14000	14000	19
457	20230912	124300	152263440	14000	14000	14000	14000	0
458	20230912	124200	152263440	14000	14000	14000	14000	5
459	20230912	124100	152193440	14000	14000	14000	13990	13
460	20230912	124000	152011460	14000	14000	14000	14000	0
461	20230912	123900	152011460	14000	14000	14000	14000	0
462	20230912	123800	152011460	14000	14000	14000	14000	88
463	20230912	123700	150779460	13990	13990	13990	13990	0
464	20230912	123600	150779460	13990	13990	13990	13990	0
465	20230912	123500	150779460	13990	13990	13990	13990	0
466	20230912	123400	150779460	13990	13990	13990	13990	0
467	20230912	123300	150779460	13990	13990	13990	13990	2
468	20230912	123200	150751480	14020	14020	14020	14020	0
469	20230912	123100	150751480	14020	14020	14020	14020	17
470	20230912	123000	150513140	13990	13990	13990	13990	0
471	20230912	122900	150513140	13990	13990	13990	13990	0
472	20230912	122800	150513140	13990	13990	13990	13990	0
473	20230912	122700	150513140	13990	13990	13990	13990	0
474	20230912	122600	150513140	13990	13990	13990	13990	0
475	20230912	122500	150513140	13990	13990	13990	13990	0
476	20230912	122400	150513140	13990	13990	13990	13990	0
477	20230912	122300	150513140	13990	13990	13990	13990	3
478	20230912	122200	150471170	14000	14000	14000	14000	0
479	20230912	122100	150471170	14000	14000	14000	14000	92
480	20230912	122000	149183170	14000	14000	14000	14000	1
481	20230912	121900	149169170	13990	13990	13990	13990	0
482	20230912	121800	149169170	13990	13990	13990	13990	0
483	20230912	121700	149169170	13990	13990	13990	13990	0
484	20230912	121600	149169170	13990	13990	13990	13990	0
485	20230912	121500	149169170	13990	13990	13990	13990	1
486	20230912	121400	149155180	13990	13990	13990	13990	1
487	20230912	121300	149141190	14000	14000	14000	14000	0
488	20230912	121200	149141190	14000	14000	14000	14000	10
489	20230912	121100	149001190	13980	14000	14000	13980	557
490	20230912	121000	141204080	14010	14010	14010	14010	327
491	20230912	120900	136622810	14040	14040	14040	14040	0
492	20230912	120800	136622810	14040	14040	14040	14040	0
493	20230912	120700	136622810	14040	14040	14040	14040	15
494	20230912	120600	136412210	14040	14040	14040	14040	18
495	20230912	120500	136159490	14010	14010	14010	14010	0
496	20230912	120400	136159490	14010	14010	14010	14010	10
497	20230912	120300	136019390	14010	14010	14010	14010	0
498	20230912	120200	136019390	14010	14010	14010	14010	0
499	20230912	120100	136019390	14010	14010	14010	14010	0
500	20230912	120000	136019390	14010	14010	14010	14010	0
501	20230912	115900	136019390	14010	14010	14010	14010	0
502	20230912	115800	136019390	14010	14010	14010	14010	0
503	20230912	115700	136019390	14010	14010	14010	14010	0
504	20230912	115600	136019390	14010	14010	14010	14010	0
505	20230912	115500	136019390	14010	14010	14010	14010	0
506	20230912	115400	136019390	14010	14010	14010	14010	0
507	20230912	115300	136019390	14010	14010	14010	14010	0
508	20230912	115200	136019390	14010	14010	14010	14010	0
509	20230912	115100	136019390	14010	14010	14010	14010	0
510	20230912	115000	136019390	14010	14020	14020	14010	291
511	20230912	114900	131942340	14030	14030	14030	14030	0
512	20230912	114800	131942340	14030	14030	14030	14030	108
513	20230912	114700	130427100	14030	14030	14030	14030	0
514	20230912	114600	130427100	14030	14030	14030	14030	0
515	20230912	114500	130427100	14030	14030	14030	14030	0
516	20230912	114400	130427100	14030	14030	14030	14030	0
517	20230912	114300	130427100	14030	14030	14030	14030	0
518	20230912	114200	130427100	14030	14030	14030	14030	3
519	20230912	114100	130385010	14030	14030	14030	14030	0
520	20230912	114000	130385010	14030	14030	14030	14030	0
521	20230912	113900	130385010	14030	14030	14030	14030	0
522	20230912	113800	130385010	14030	14030	14030	14030	0
523	20230912	113700	130385010	14030	14030	14030	14030	7
524	20230912	113600	130286800	14030	14030	14030	14030	0
525	20230912	113500	130286800	14030	14030	14030	14030	0
526	20230912	113400	130286800	14030	14030	14030	14030	0
527	20230912	113300	130286800	14030	14040	14040	14030	223
528	20230912	113200	127155980	14040	14040	14040	14040	27
529	20230912	113100	126776900	14050	14050	14050	14050	0
530	20230912	113000	126776900	14050	14050	14050	14050	0
531	20230912	112900	126776900	14050	14050	14050	14050	3
532	20230912	112800	126734750	14050	14050	14050	14050	17
533	20230912	112700	126495900	14010	14010	14010	14010	0
534	20230912	112600	126495900	14010	14010	14010	14010	0
535	20230912	112500	126495900	14010	14010	14010	14010	22
536	20230912	112400	126187680	14050	14050	14050	14050	1
537	20230912	112300	126173630	14010	14010	14010	14010	0
538	20230912	112200	126173630	14010	14010	14010	14010	0
539	20230912	112100	126173630	14010	14010	14010	14010	0
540	20230912	112000	126173630	14010	14010	14010	14010	0
541	20230912	111900	126173630	14010	14010	14010	14010	0
542	20230912	111800	126173630	14010	14050	14050	14010	45
543	20230912	111700	125542580	14010	14010	14010	14010	0
544	20230912	111600	125542580	14010	14010	14010	14010	0
545	20230912	111500	125542580	14010	14010	14010	14010	0
546	20230912	111400	125542580	14010	14010	14010	14010	50
547	20230912	111300	124842080	14010	14010	14010	14010	0
548	20230912	111200	124842080	14010	14010	14010	14010	0
549	20230912	111100	124842080	14010	14010	14010	14010	0
550	20230912	111000	124842080	14010	14010	14010	14010	0
551	20230912	110900	124842080	14010	14010	14010	14010	0
552	20230912	110800	124842080	14010	14010	14010	14010	0
553	20230912	110700	124842080	14010	14010	14010	14010	0
554	20230912	110600	124842080	14010	14010	14010	14010	37
555	20230912	110500	124323710	14010	14000	14010	14000	917
556	20230912	110400	111485050	14000	14000	14000	14000	0
557	20230912	110300	111485050	14000	14000	14000	13980	751
558	20230912	110200	100971300	14000	14030	14030	14000	2000
559	20230912	110100	72960960	14040	14040	14040	14040	0
560	20230912	110000	72960960	14040	14050	14050	14040	3
561	20230912	105900	72918820	14060	14060	14060	14060	0
562	20230912	105800	72918820	14060	14060	14060	14060	0
563	20230912	105700	72918820	14060	14090	14090	14060	125
564	20230912	105600	71160870	14060	14060	14060	14060	0
565	20230912	105500	71160870	14060	14060	14060	14060	0
566	20230912	105400	71160870	14060	14060	14060	14060	1
567	20230912	105300	71146810	14090	14090	14090	14090	0
568	20230912	105200	71146810	14090	14090	14090	14090	0
569	20230912	105100	71146810	14090	14090	14090	14090	1
570	20230912	105000	71132720	14060	14060	14060	14060	0
571	20230912	104900	71132720	14060	14060	14060	14060	0
572	20230912	104800	71132720	14060	14060	14060	14060	35
573	20230912	104700	70640620	14070	14070	14070	14070	114
574	20230912	104600	69036640	14100	14100	14100	14100	16
575	20230912	104500	68811040	14080	14080	14080	14080	2
576	20230912	104400	68782880	14090	14090	14090	14090	0
577	20230912	104300	68782880	14090	14090	14090	14090	0
578	20230912	104200	68782880	14090	14090	14090	14090	0
579	20230912	104100	68782880	14090	14090	14090	14090	0
580	20230912	104000	68782880	14090	14090	14090	14090	0
581	20230912	103900	68782880	14090	14090	14090	14090	2
582	20230912	103800	68754700	14060	14060	14060	14060	0
583	20230912	103700	68754700	14060	14060	14060	14060	0
584	20230912	103600	68754700	14060	14060	14060	14060	225
585	20230912	103500	65591200	14090	14090	14090	14090	0
586	20230912	103400	65591200	14090	14090	14090	14090	0
587	20230912	103300	65591200	14090	14090	14090	14090	17
588	20230912	103200	65351670	14060	14060	14060	14060	0
589	20230912	103100	65351670	14060	14060	14060	14060	243
590	20230912	103000	61935090	14040	14040	14040	14040	6
591	20230912	102900	61850850	14040	14030	14040	14030	11
592	20230912	102800	61696510	14030	14030	14030	14030	21
593	20230912	102700	61401880	14040	14040	14040	14040	0
594	20230912	102600	61401880	14040	14040	14040	14040	125
595	20230912	102500	59646880	14040	14040	14040	14040	0
596	20230912	102400	59646880	14040	14040	14040	14040	0
597	20230912	102300	59646880	14040	14040	14040	14040	80
598	20230912	102200	58523680	14040	14040	14040	14040	0
599	20230912	102100	58523680	14040	14040	14040	14040	5
600	20230912	102000	58453480	14040	14050	14050	14040	5
601	20230912	101900	58383270	14050	14050	14050	14050	0
602	20230912	101800	58383270	14050	14050	14050	14050	1
603	20230912	101700	58369220	14060	14060	14060	14060	0
604	20230912	101600	58369220	14060	14060	14060	14060	0
605	20230912	101500	58369220	14060	14060	14060	14060	0
606	20230912	101400	58369220	14060	14060	14060	14060	158
607	20230912	101300	56147740	14090	14090	14090	14090	16
608	20230912	101200	55922300	14060	14060	14060	14060	0
609	20230912	101100	55922300	14060	14060	14060	14060	0
610	20230912	101000	55922300	14060	14060	14060	14060	10
611	20230912	100900	55781700	14060	14060	14060	14060	15
612	20230912	100800	55570800	14070	14070	14070	14070	1
613	20230912	100700	55556730	14040	14040	14040	14040	0
614	20230912	100600	55556730	14040	14040	14040	14040	0
615	20230912	100500	55556730	14040	14040	14040	14040	30
616	20230912	100400	55135530	14030	14030	14030	14030	10
617	20230912	100300	54995230	14060	14060	14060	14060	10
618	20230912	100200	54854630	14030	14030	14030	14030	50
619	20230912	100100	54153130	14030	14030	14030	14030	0
620	20230912	100000	54153130	14030	14020	14030	14020	130
621	20230912	095900	52330230	14020	14050	14050	14020	400
622	20230912	095800	46716280	14050	14050	14050	14050	11
623	20230912	095700	46561730	14060	14060	14060	14060	6
624	20230912	095600	46477370	14060	14060	14060	14060	0
625	20230912	095500	46477370	14060	14060	14060	14060	22
626	20230912	095400	46168050	14060	14060	14060	14060	0
627	20230912	095300	46168050	14060	14060	14060	14060	1
628	20230912	095200	46153990	14060	14060	14060	14060	111
629	20230912	095100	44593330	14070	14070	14070	14070	17
630	20230912	095000	44354140	14050	14050	14050	14050	0
631	20230912	094900	44354140	14050	14050	14050	14050	0
632	20230912	094800	44354140	14050	14050	14050	14050	0
633	20230912	094700	44354140	14050	14070	14070	14050	26
634	20230912	094600	43988820	14070	14070	14070	14070	1
635	20230912	094500	43974750	14060	14060	14060	14060	0
636	20230912	094400	43974750	14060	14090	14090	14060	156
637	20230912	094300	41781030	14100	14110	14110	14100	191
638	20230912	094200	39087700	14110	14110	14110	14110	0
639	20230912	094100	39087700	14110	14110	14110	14110	0
640	20230912	094000	39087700	14110	14110	14110	14110	0
641	20230912	093900	39087700	14110	14110	14110	14110	11
642	20230912	093800	38932490	14160	14160	14160	14160	0
643	20230912	093700	38932490	14160	14160	14160	14160	1
644	20230912	093600	38918330	14130	14130	14130	14130	159
645	20230912	093500	36671660	14140	14140	14140	14140	0
646	20230912	093400	36671660	14140	14140	14140	14140	0
647	20230912	093300	36671660	14140	14140	14140	14140	0
648	20230912	093200	36671660	14140	14140	14140	14140	0
649	20230912	093100	36671660	14140	14160	14160	14140	46
650	20230912	093000	36020910	14150	14150	14150	14150	0
651	20230912	092900	36020910	14150	14150	14150	14150	10
652	20230912	092800	35879410	14160	14160	14160	14160	0
653	20230912	092700	35879410	14160	14160	14160	14160	0
654	20230912	092600	35879410	14160	14160	14160	14160	0
655	20230912	092500	35879410	14160	14160	14160	14160	2
656	20230912	092400	35851090	14160	14160	14160	14160	0
657	20230912	092300	35851090	14160	14160	14160	14160	0
658	20230912	092200	35851090	14160	14160	14160	14160	59
659	20230912	092100	35015650	14160	14160	14160	14160	67
660	20230912	092000	34066930	14160	14160	14160	14160	0
661	20230912	091900	34066930	14160	14160	14160	14160	38
662	20230912	091800	33528850	14150	14130	14150	14130	325
663	20230912	091700	28930670	14120	14110	14120	14110	179
664	20230912	091600	26403200	14050	14050	14050	14050	0
665	20230912	091500	26403200	14050	14050	14050	14050	0
666	20230912	091400	26403200	14050	14050	14050	14050	7
667	20230912	091300	26304850	14040	14040	14040	14040	1
668	20230912	091200	26290810	14040	14080	14080	14040	88
669	20230912	091100	25054890	14030	14030	14030	14030	170
670	20230912	091000	22669790	14030	14030	14030	14030	0
671	20230912	090900	22669790	14030	14040	14110	14030	262
672	20230912	090800	18992170	14040	14100	14100	14040	42
673	20230912	090700	18400690	14040	14040	14040	14040	118
674	20230912	090600	16743970	14030	14150	14150	14020	692
675	20230912	090500	7019100	14160	14160	14160	14160	42
676	20230912	090400	6424380	14170	14170	14180	14170	88
677	20230912	090300	5177410	14160	14160	14160	14160	0
678	20230912	090200	5177410	14160	14160	14160	14160	70
679	20230912	090100	4186210	14160	14150	14160	14150	50
680	20230912	090000	3478420	14040	14160	14160	14040	246