KissMeData/066700/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192700	468472800	4450	4450	4450	4450	2595
3	20230919	192600	468472800	4450	4450	4450	4450	0
4	20230919	192500	468472800	4450	4450	4450	4450	0
5	20230919	192400	468472800	4450	4450	4450	4450	0
6	20230919	192300	468472800	4450	4450	4450	4450	0
7	20230919	192200	468472800	4450	4450	4450	4450	0
8	20230919	192100	468472800	4450	4450	4450	4450	0
9	20230919	192000	468472800	4450	4450	4450	4450	0
10	20230919	191900	468472800	4450	4450	4450	4450	0
11	20230919	191800	468472800	4450	4450	4450	4450	0
12	20230919	191700	468472800	4450	4450	4450	4450	0
13	20230919	191600	468472800	4450	4450	4450	4450	0
14	20230919	191500	468472800	4450	4450	4450	4450	0
15	20230919	191400	468472800	4450	4450	4450	4450	0
16	20230919	191300	468472800	4450	4450	4450	4450	0
17	20230919	191200	468472800	4450	4450	4450	4450	0
18	20230919	191100	468472800	4450	4450	4450	4450	0
19	20230919	191000	468472800	4450	4450	4450	4450	0
20	20230919	190900	468472800	4450	4450	4450	4450	0
21	20230919	190800	468472800	4450	4450	4450	4450	0
22	20230919	190700	468472800	4450	4450	4450	4450	0
23	20230919	190600	468472800	4450	4450	4450	4450	0
24	20230919	190500	468472800	4450	4450	4450	4450	0
25	20230919	190400	468472800	4450	4450	4450	4450	0
26	20230919	190300	468472800	4450	4450	4450	4450	0
27	20230919	190200	468472800	4450	4450	4450	4450	0
28	20230919	190100	468472800	4450	4450	4450	4450	0
29	20230919	190000	468472800	4450	4450	4450	4450	0
30	20230919	185900	468472800	4450	4450	4450	4450	0
31	20230919	185800	468472800	4450	4450	4450	4450	0
32	20230919	185700	468472800	4450	4450	4450	4450	2595
33	20230919	185600	468472800	4450	4450	4450	4450	0
34	20230919	185500	468472800	4450	4450	4450	4450	0
35	20230919	185400	468472800	4450	4450	4450	4450	0
36	20230919	185300	468472800	4450	4450	4450	4450	0
37	20230919	185200	468472800	4450	4450	4450	4450	0
38	20230919	185100	468472800	4450	4450	4450	4450	0
39	20230919	185000	468472800	4450	4450	4450	4450	0
40	20230919	184900	468472800	4450	4450	4450	4450	0
41	20230919	184800	468472800	4450	4450	4450	4450	0
42	20230919	184700	468472800	4450	4450	4450	4450	0
43	20230919	184600	468472800	4450	4450	4450	4450	0
44	20230919	184500	468472800	4450	4450	4450	4450	0
45	20230919	184400	468472800	4450	4450	4450	4450	0
46	20230919	184300	468472800	4450	4450	4450	4450	0
47	20230919	184200	468472800	4450	4450	4450	4450	0
48	20230919	184100	468472800	4450	4450	4450	4450	0
49	20230919	184000	468472800	4450	4450	4450	4450	0
50	20230919	183900	468472800	4450	4450	4450	4450	0
51	20230919	183800	468472800	4450	4450	4450	4450	0
52	20230919	183700	468472800	4450	4450	4450	4450	0
53	20230919	183600	468472800	4450	4450	4450	4450	0
54	20230919	183500	468472800	4450	4450	4450	4450	0
55	20230919	183400	468472800	4450	4450	4450	4450	0
56	20230919	183300	468472800	4450	4450	4450	4450	0
57	20230919	183200	468472800	4450	4450	4450	4450	0
58	20230919	183100	468472800	4450	4450	4450	4450	0
59	20230919	183000	468472800	4450	4450	4450	4450	0
60	20230919	182900	468472800	4450	4450	4450	4450	0
61	20230919	182800	468472800	4450	4450	4450	4450	0
62	20230919	182700	468472800	4450	4450	4450	4450	2595
63	20230919	182600	468472800	4450	4450	4450	4450	0
64	20230919	182500	468472800	4450	4450	4450	4450	0
65	20230919	182400	468472800	4450	4450	4450	4450	0
66	20230919	182300	468472800	4450	4450	4450	4450	0
67	20230919	182200	468472800	4450	4450	4450	4450	0
68	20230919	182100	468472800	4450	4450	4450	4450	0
69	20230919	182000	468472800	4450	4450	4450	4450	0
70	20230919	181900	468472800	4450	4450	4450	4450	0
71	20230919	181800	468472800	4450	4450	4450	4450	0
72	20230919	181700	468472800	4450	4450	4450	4450	0
73	20230919	181600	468472800	4450	4450	4450	4450	0
74	20230919	181500	468472800	4450	4450	4450	4450	0
75	20230919	181400	468472800	4450	4450	4450	4450	0
76	20230919	181300	468472800	4450	4450	4450	4450	0
77	20230919	181200	468472800	4450	4450	4450	4450	0
78	20230919	181100	468472800	4450	4450	4450	4450	0
79	20230919	181000	468472800	4450	4450	4450	4450	0
80	20230919	180900	468472800	4450	4450	4450	4450	0
81	20230919	180800	468472800	4450	4450	4450	4450	0
82	20230919	180700	468472800	4450	4450	4450	4450	0
83	20230919	180600	468472800	4450	4450	4450	4450	0
84	20230919	180500	468472800	4450	4450	4450	4450	0
85	20230919	180400	468472800	4450	4450	4450	4450	0
86	20230919	180300	468472800	4450	4450	4450	4450	0
87	20230919	180200	468472800	4450	4450	4450	4450	0
88	20230919	180100	468472800	4450	4450	4450	4450	0
89	20230919	180000	468472800	4450	4450	4450	4450	0
90	20230919	175900	468472800	4450	4450	4450	4450	0
91	20230919	175800	468472800	4450	4450	4450	4450	0
92	20230919	175700	468472800	4450	4450	4450	4450	2595
93	20230919	175600	468472800	4450	4450	4450	4450	0
94	20230919	175500	468472800	4450	4450	4450	4450	0
95	20230919	175400	468472800	4450	4450	4450	4450	0
96	20230919	175300	468472800	4450	4450	4450	4450	0
97	20230919	175200	468472800	4450	4450	4450	4450	0
98	20230919	175100	468472800	4450	4450	4450	4450	0
99	20230919	175000	468472800	4450	4450	4450	4450	0
100	20230919	174900	468472800	4450	4450	4450	4450	0
101	20230919	174800	468472800	4450	4450	4450	4450	0
102	20230919	174700	468472800	4450	4450	4450	4450	0
103	20230919	174600	468472800	4450	4450	4450	4450	0
104	20230919	174500	468472800	4450	4450	4450	4450	0
105	20230919	174400	468472800	4450	4450	4450	4450	0
106	20230919	174300	468472800	4450	4450	4450	4450	0
107	20230919	174200	468472800	4450	4450	4450	4450	0
108	20230919	174100	468472800	4450	4450	4450	4450	0
109	20230919	174000	468472800	4450	4450	4450	4450	0
110	20230919	173900	468472800	4450	4450	4450	4450	0
111	20230919	173800	468472800	4450	4450	4450	4450	0
112	20230919	173700	468472800	4450	4450	4450	4450	0
113	20230919	173600	468472800	4450	4450	4450	4450	0
114	20230919	173500	468472800	4450	4450	4450	4450	0
115	20230919	173400	468472800	4450	4450	4450	4450	0
116	20230919	173300	468472800	4450	4450	4450	4450	0
117	20230919	173200	468472800	4450	4450	4450	4450	0
118	20230919	173100	468472800	4450	4450	4450	4450	0
119	20230919	173000	468472800	4450	4450	4450	4450	0
120	20230919	172900	468472800	4450	4450	4450	4450	0
121	20230919	172800	468472800	4450	4450	4450	4450	0
122	20230919	172700	468472800	4450	4450	4450	4450	2595
123	20230919	172600	468472800	4450	4450	4450	4450	0
124	20230919	172500	468472800	4450	4450	4450	4450	0
125	20230919	172400	468472800	4450	4450	4450	4450	0
126	20230919	172300	468472800	4450	4450	4450	4450	0
127	20230919	172200	468472800	4450	4450	4450	4450	0
128	20230919	172100	468472800	4450	4450	4450	4450	0
129	20230919	172000	468472800	4450	4450	4450	4450	0
130	20230919	171900	468472800	4450	4450	4450	4450	0
131	20230919	171800	468472800	4450	4450	4450	4450	0
132	20230919	171700	468472800	4450	4450	4450	4450	0
133	20230919	171600	468472800	4450	4450	4450	4450	0
134	20230919	171500	468472800	4450	4450	4450	4450	0
135	20230919	171400	468472800	4450	4450	4450	4450	0
136	20230919	171300	468472800	4450	4450	4450	4450	0
137	20230919	171200	468472800	4450	4450	4450	4450	0
138	20230919	171100	468472800	4450	4450	4450	4450	0
139	20230919	171000	468472800	4450	4450	4450	4450	0
140	20230919	170900	468472800	4450	4450	4450	4450	0
141	20230919	170800	468472800	4450	4450	4450	4450	0
142	20230919	170700	468472800	4450	4450	4450	4450	0
143	20230919	170600	468472800	4450	4450	4450	4450	0
144	20230919	170500	468472800	4450	4450	4450	4450	0
145	20230919	170400	468472800	4450	4450	4450	4450	0
146	20230919	170300	468472800	4450	4450	4450	4450	0
147	20230919	170200	468472800	4450	4450	4450	4450	0
148	20230919	170100	468472800	4450	4450	4450	4450	0
149	20230919	170000	468472800	4450	4450	4450	4450	0
150	20230919	165900	468472800	4450	4450	4450	4450	0
151	20230919	165800	468472800	4450	4450	4450	4450	0
152	20230919	165700	468472800	4450	4450	4450	4450	2595
153	20230919	165600	468472800	4450	4450	4450	4450	0
154	20230919	165500	468472800	4450	4450	4450	4450	0
155	20230919	165400	468472800	4450	4450	4450	4450	0
156	20230919	165300	468472800	4450	4450	4450	4450	0
157	20230919	165200	468472800	4450	4450	4450	4450	0
158	20230919	165100	468472800	4450	4450	4450	4450	0
159	20230919	165000	468472800	4450	4450	4450	4450	0
160	20230919	164900	468472800	4450	4450	4450	4450	0
161	20230919	164800	468472800	4450	4450	4450	4450	0
162	20230919	164700	468472800	4450	4450	4450	4450	0
163	20230919	164600	468472800	4450	4450	4450	4450	0
164	20230919	164500	468472800	4450	4450	4450	4450	0
165	20230919	164400	468472800	4450	4450	4450	4450	0
166	20230919	164300	468472800	4450	4450	4450	4450	0
167	20230919	164200	468472800	4450	4450	4450	4450	0
168	20230919	164100	468472800	4450	4450	4450	4450	0
169	20230919	164000	468472800	4450	4450	4450	4450	0
170	20230919	163900	468472800	4450	4450	4450	4450	0
171	20230919	163800	468472800	4450	4450	4450	4450	0
172	20230919	163700	468472800	4450	4450	4450	4450	0
173	20230919	163600	468472800	4450	4450	4450	4450	0
174	20230919	163500	468472800	4450	4450	4450	4450	0
175	20230919	163400	468472800	4450	4450	4450	4450	0
176	20230919	163300	468472800	4450	4450	4450	4450	0
177	20230919	163200	468472800	4450	4450	4450	4450	0
178	20230919	163100	468472800	4450	4450	4450	4450	0
179	20230919	163000	468472800	4450	4450	4450	4450	0
180	20230919	162900	468472800	4450	4450	4450	4450	0
181	20230919	162800	468472800	4450	4450	4450	4450	0
182	20230919	162700	468472800	4450	4450	4450	4450	2595
183	20230919	162600	468472800	4450	4450	4450	4450	0
184	20230919	162500	468472800	4450	4450	4450	4450	0
185	20230919	162400	468472800	4450	4450	4450	4450	0
186	20230919	162300	468472800	4450	4450	4450	4450	0
187	20230919	162200	468472800	4450	4450	4450	4450	0
188	20230919	162100	468472800	4450	4450	4450	4450	0
189	20230919	162000	468472800	4450	4450	4450	4450	0
190	20230919	161900	468472800	4450	4450	4450	4450	0
191	20230919	161800	468472800	4450	4450	4450	4450	0
192	20230919	161700	468472800	4450	4450	4450	4450	0
193	20230919	161600	468472800	4450	4450	4450	4450	0
194	20230919	161500	468472800	4450	4450	4450	4450	0
195	20230919	161400	468472800	4450	4450	4450	4450	0
196	20230919	161300	468472800	4450	4450	4450	4450	0
197	20230919	161200	468472800	4450	4450	4450	4450	0
198	20230919	161100	468472800	4450	4450	4450	4450	0
199	20230919	161000	468472800	4450	4450	4450	4450	0
200	20230919	160900	468472800	4450	4450	4450	4450	0
201	20230919	160800	468472800	4450	4450	4450	4450	0
202	20230919	160700	468472800	4450	4450	4450	4450	0
203	20230919	160600	468472800	4450	4450	4450	4450	0
204	20230919	160500	468472800	4450	4450	4450	4450	0
205	20230919	160400	468472800	4450	4450	4450	4450	0
206	20230919	160300	468472800	4450	4450	4450	4450	0
207	20230919	160200	468472800	4450	4450	4450	4450	0
208	20230919	160100	468472800	4450	4450	4450	4450	0
209	20230919	160000	468472800	4450	4450	4450	4450	0
210	20230919	155900	468472800	4450	4450	4450	4450	0
211	20230919	155800	468472800	4450	4450	4450	4450	0
212	20230919	155700	468472800	4450	4450	4450	4450	2595
213	20230919	155600	468472800	4450	4450	4450	4450	0
214	20230919	155500	468472800	4450	4450	4450	4450	0
215	20230919	155400	468472800	4450	4450	4450	4450	0
216	20230919	155300	468472800	4450	4450	4450	4450	0
217	20230919	155200	468472800	4450	4450	4450	4450	0
218	20230919	155100	468472800	4450	4450	4450	4450	0
219	20230919	155000	468472800	4450	4450	4450	4450	0
220	20230919	154900	468472800	4450	4450	4450	4450	0
221	20230919	154800	468472800	4450	4450	4450	4450	0
222	20230919	154700	468472800	4450	4450	4450	4450	0
223	20230919	154600	468472800	4450	4450	4450	4450	0
224	20230919	154500	468472800	4450	4450	4450	4450	0
225	20230919	154400	468472800	4450	4450	4450	4450	0
226	20230919	154300	468472800	4450	4450	4450	4450	0
227	20230919	154200	468472800	4450	4450	4450	4450	0
228	20230919	154100	468472800	4450	4450	4450	4450	0
229	20230919	154000	468472800	4450	4450	4450	4450	0
230	20230919	153900	468472800	4450	4450	4450	4450	0
231	20230919	153800	468472800	4450	4450	4450	4450	0
232	20230919	153700	468472800	4450	4450	4450	4450	0
233	20230919	153600	468472800	4450	4450	4450	4450	0
234	20230919	153500	468472800	4450	4450	4450	4450	0
235	20230919	153400	468472800	4450	4450	4450	4450	0
236	20230919	153300	468472800	4450	4450	4450	4450	0
237	20230919	153200	468472800	4450	4450	4450	4450	0
238	20230919	153100	468472800	4450	4450	4450	4450	0
239	20230919	153000	468472800	4450	4450	4450	4450	2595
240	20230919	152900	456925050	4455	4455	4455	4455	0
241	20230919	152800	456925050	4455	4455	4455	4455	0
242	20230919	152700	456925050	4455	4455	4455	4455	0
243	20230919	152600	456925050	4455	4455	4455	4455	0
244	20230919	152500	456925050	4455	4455	4455	4455	0
245	20230919	152400	456925050	4455	4455	4455	4455	0
246	20230919	152300	456925050	4455	4455	4455	4455	0
247	20230919	152200	456925050	4455	4455	4455	4455	0
248	20230919	152100	456925050	4455	4455	4455	4455	0
249	20230919	152000	456925050	4455	4455	4455	4455	0
250	20230919	151900	456925050	4455	4455	4455	4455	11
251	20230919	151800	456876045	4455	4455	4455	4455	1
252	20230919	151700	456871590	4455	4455	4460	4455	248
253	20230919	151600	455766745	4450	4460	4460	4450	17
254	20230919	151500	455691085	4450	4450	4450	4450	1007
255	20230919	151400	451209935	4460	4460	4460	4460	113
256	20230919	151300	450705955	4460	4450	4460	4450	22
257	20230919	151200	450608045	4460	4460	4460	4460	0
258	20230919	151100	450608045	4460	4460	4460	4460	248
259	20230919	151000	449501965	4470	4470	4470	4470	0
260	20230919	150900	449501965	4470	4460	4470	4460	9
261	20230919	150800	449461765	4460	4450	4460	4450	2
262	20230919	150700	449452855	4450	4460	4460	4450	4
263	20230919	150600	449435045	4460	4460	4460	4460	1
264	20230919	150500	449430585	4460	4460	4480	4460	85
265	20230919	150400	449050025	4460	4460	4460	4460	1
266	20230919	150300	449045565	4460	4460	4460	4460	0
267	20230919	150200	449045565	4460	4460	4460	4460	0
268	20230919	150100	449045565	4460	4460	4460	4460	1
269	20230919	150000	449041105	4445	4480	4480	4445	5001
270	20230919	145900	426798150	4475	4475	4475	4475	440
271	20230919	145800	424829150	4455	4455	4455	4450	1047
272	20230919	145700	420164775	4455	4475	4475	4455	5335
273	20230919	145600	396368560	4470	4470	4470	4470	586
274	20230919	145500	393749140	4470	4465	4470	4465	265
275	20230919	145400	392565910	4465	4465	4465	4465	3
276	20230919	145300	392552515	4470	4465	4470	4465	523
277	20230919	145200	390214710	4465	4460	4465	4460	142
278	20230919	145100	389580765	4460	4460	4460	4460	0
279	20230919	145000	389580765	4460	4460	4460	4460	1
280	20230919	144900	389576305	4460	4460	4460	4460	1
281	20230919	144800	389571845	4460	4460	4460	4460	1
282	20230919	144700	389567385	4450	4450	4450	4450	420
283	20230919	144600	387698385	4450	4450	4450	4450	700
284	20230919	144500	384583385	4470	4455	4470	4455	501
285	20230919	144400	382351415	4470	4470	4470	4470	1
286	20230919	144300	382346945	4470	4470	4470	4470	2
287	20230919	144200	382338005	4470	4470	4470	4470	0
288	20230919	144100	382338005	4470	4470	4470	4470	29
289	20230919	144000	382208375	4470	4470	4470	4470	0
290	20230919	143900	382208375	4470	4470	4470	4470	1
291	20230919	143800	382203905	4470	4455	4470	4455	970
292	20230919	143700	377882540	4450	4445	4450	4445	852
293	20230919	143600	374091145	4450	4450	4450	4450	1
294	20230919	143500	374086695	4450	4450	4450	4450	0
295	20230919	143400	374086695	4450	4450	4450	4450	15
296	20230919	143300	374019945	4450	4450	4450	4450	50
297	20230919	143200	373797445	4450	4450	4450	4450	1
298	20230919	143100	373792995	4450	4450	4450	4450	10
299	20230919	143000	373748495	4450	4450	4450	4450	0
300	20230919	142900	373748495	4450	4450	4450	4450	32
301	20230919	142800	373606095	4455	4455	4455	4455	0
302	20230919	142700	373606095	4455	4445	4455	4445	2
303	20230919	142600	373597195	4450	4455	4455	4450	6363
304	20230919	142500	345276005	4470	4470	4470	4470	6
305	20230919	142400	345249185	4470	4470	4470	4470	1
306	20230919	142300	345244715	4470	4470	4470	4470	0
307	20230919	142200	345244715	4470	4470	4470	4470	0
308	20230919	142100	345244715	4470	4450	4470	4450	25
309	20230919	142000	345133215	4450	4450	4460	4450	169
310	20230919	141900	344380905	4460	4450	4460	4450	3
311	20230919	141800	344367535	4450	4455	4455	4450	381
312	20230919	141700	342670835	4460	4460	4460	4460	0
313	20230919	141600	342670835	4460	4460	4460	4460	0
314	20230919	141500	342670835	4460	4460	4460	4460	0
315	20230919	141400	342670835	4460	4460	4460	4460	1
316	20230919	141300	342666375	4460	4455	4460	4455	309
317	20230919	141200	341289665	4460	4455	4460	4455	52
318	20230919	141100	341057750	4455	4455	4455	4455	99
319	20230919	141000	340616705	4455	4450	4455	4450	345
320	20230919	140900	339081450	4455	4455	4455	4455	40
321	20230919	140800	338903250	4470	4470	4470	4470	0
322	20230919	140700	338903250	4470	4470	4470	4470	0
323	20230919	140600	338903250	4470	4470	4470	4470	0
324	20230919	140500	338903250	4470	4470	4470	4470	0
325	20230919	140400	338903250	4470	4470	4470	4470	1001
326	20230919	140300	334428780	4470	4470	4470	4470	0
327	20230919	140200	334428780	4470	4470	4470	4470	0
328	20230919	140100	334428780	4470	4470	4470	4470	0
329	20230919	140000	334428780	4470	4460	4470	4460	1522
330	20230919	135900	327640440	4460	4450	4460	4445	2876
331	20230919	135800	314846340	4455	4455	4455	4455	122
332	20230919	135700	314302830	4455	4455	4455	4455	0
333	20230919	135600	314302830	4455	4455	4455	4455	1
334	20230919	135500	314298375	4455	4455	4455	4455	0
335	20230919	135400	314298375	4455	4455	4455	4455	1
336	20230919	135300	314293920	4455	4455	4455	4455	0
337	20230919	135200	314293920	4455	4455	4455	4455	0
338	20230919	135100	314293920	4455	4455	4455	4455	0
339	20230919	135000	314293920	4455	4455	4455	4455	0
340	20230919	134900	314293920	4455	4455	4455	4455	1
341	20230919	134800	314289465	4455	4455	4455	4455	2
342	20230919	134700	314280555	4445	4445	4445	4445	0
343	20230919	134600	314280555	4445	4450	4450	4445	300
344	20230919	134500	312946805	4450	4450	4450	4450	150
345	20230919	134400	312279305	4450	4450	4450	4450	0
346	20230919	134300	312279305	4450	4450	4450	4450	247
347	20230919	134200	311180155	4450	4450	4450	4450	20
348	20230919	134100	311091155	4450	4450	4450	4450	100
349	20230919	134000	310646155	4450	4450	4450	4450	733
350	20230919	133900	307384305	4455	4455	4455	4455	0
351	20230919	133800	307384305	4455	4455	4455	4455	0
352	20230919	133700	307384305	4455	4455	4455	4455	5
353	20230919	133600	307362030	4455	4455	4455	4455	0
354	20230919	133500	307362030	4455	4455	4455	4455	0
355	20230919	133400	307362030	4455	4455	4455	4455	35
356	20230919	133300	307206105	4455	4450	4455	4450	1002
357	20230919	133200	302747200	4450	4450	4450	4450	0
358	20230919	133100	302747200	4450	4450	4450	4450	500
359	20230919	133000	300522200	4455	4455	4455	4455	20
360	20230919	132900	300433100	4450	4450	4450	4450	0
361	20230919	132800	300433100	4450	4450	4450	4450	30
362	20230919	132700	300299600	4455	4455	4455	4455	0
363	20230919	132600	300299600	4455	4455	4455	4455	10
364	20230919	132500	300255050	4450	4450	4450	4450	0
365	20230919	132400	300255050	4450	4450	4450	4450	45
366	20230919	132300	300054800	4450	4450	4450	4450	1
367	20230919	132200	300050350	4455	4455	4455	4455	0
368	20230919	132100	300050350	4455	4455	4455	4455	0
369	20230919	132000	300050350	4455	4455	4455	4455	11
370	20230919	131900	300001345	4455	4455	4455	4455	0
371	20230919	131800	300001345	4455	4455	4455	4455	0
372	20230919	131700	300001345	4455	4455	4455	4455	20
373	20230919	131600	299912245	4455	4455	4455	4455	0
374	20230919	131500	299912245	4455	4450	4455	4450	55
375	20230919	131400	299667470	4455	4455	4455	4455	0
376	20230919	131300	299667470	4455	4455	4455	4455	0
377	20230919	131200	299667470	4455	4455	4455	4455	13
378	20230919	131100	299609555	4450	4450	4450	4450	200
379	20230919	131000	298719555	4450	4455	4455	4445	3426
380	20230919	130900	283473810	4455	4455	4455	4455	9
381	20230919	130800	283433715	4455	4450	4455	4450	2414
382	20230919	130700	272691010	4455	4455	4455	4455	0
383	20230919	130600	272691010	4455	4455	4455	4455	0
384	20230919	130500	272691010	4455	4455	4455	4455	200
385	20230919	130400	271800010	4455	4455	4455	4455	9
386	20230919	130300	271759915	4455	4455	4460	4455	1092
387	20230919	130200	266895050	4455	4455	4455	4455	1
388	20230919	130100	266890595	4470	4470	4470	4470	0
389	20230919	130000	266890595	4470	4470	4470	4470	0
390	20230919	125900	266890595	4470	4470	4470	4470	0
391	20230919	125800	266890595	4470	4470	4470	4470	0
392	20230919	125700	266890595	4470	4470	4470	4470	0
393	20230919	125600	266890595	4470	4470	4470	4470	0
394	20230919	125500	266890595	4470	4470	4470	4470	0
395	20230919	125400	266890595	4470	4470	4470	4470	0
396	20230919	125300	266890595	4470	4470	4470	4470	0
397	20230919	125200	266890595	4470	4470	4470	4470	0
398	20230919	125100	266890595	4470	4470	4470	4470	0
399	20230919	125000	266890595	4470	4470	4470	4470	0
400	20230919	124900	266890595	4470	4470	4470	4470	100
401	20230919	124800	266443595	4460	4460	4460	4460	164
402	20230919	124700	265712155	4470	4470	4470	4470	0
403	20230919	124600	265712155	4470	4470	4470	4470	1
404	20230919	124500	265707685	4470	4470	4470	4470	1
405	20230919	124400	265703215	4470	4460	4470	4460	37
406	20230919	124300	265538185	4460	4460	4460	4460	5
407	20230919	124200	265515885	4460	4460	4460	4460	0
408	20230919	124100	265515885	4460	4460	4460	4460	498
409	20230919	124000	263294805	4460	4460	4460	4460	0
410	20230919	123900	263294805	4460	4460	4460	4460	3
411	20230919	123800	263281425	4460	4455	4460	4455	295
412	20230919	123700	261966705	4455	4455	4455	4455	101
413	20230919	123600	261516750	4455	4455	4455	4455	33
414	20230919	123500	261369735	4455	4455	4455	4455	0
415	20230919	123400	261369735	4455	4455	4455	4455	100
416	20230919	123300	260924235	4455	4455	4455	4455	0
417	20230919	123200	260924235	4455	4455	4460	4455	203
418	20230919	123100	260019865	4455	4455	4455	4455	535
419	20230919	123000	257636440	4460	4460	4460	4460	0
420	20230919	122900	257636440	4460	4460	4460	4460	0
421	20230919	122800	257636440	4460	4460	4460	4460	0
422	20230919	122700	257636440	4460	4460	4460	4460	0
423	20230919	122600	257636440	4460	4460	4460	4460	0
424	20230919	122500	257636440	4460	4460	4460	4460	2
425	20230919	122400	257627520	4455	4455	4455	4455	1
426	20230919	122300	257623065	4455	4455	4455	4455	0
427	20230919	122200	257623065	4455	4455	4455	4455	0
428	20230919	122100	257623065	4455	4455	4455	4455	200
429	20230919	122000	256732065	4455	4455	4455	4455	217
430	20230919	121900	255765330	4455	4455	4455	4455	50
431	20230919	121800	255542580	4455	4455	4455	4455	0
432	20230919	121700	255542580	4455	4455	4455	4455	845
433	20230919	121600	251778105	4455	4455	4455	4455	0
434	20230919	121500	251778105	4455	4460	4460	4455	1184
435	20230919	121400	246502515	4455	4460	4460	4455	1250
436	20230919	121300	240929035	4465	4465	4465	4465	187
437	20230919	121200	240094080	4465	4465	4465	4465	33
438	20230919	121100	239946735	4475	4475	4475	4475	0
439	20230919	121000	239946735	4475	4475	4475	4475	0
440	20230919	120900	239946735	4475	4475	4475	4475	2
441	20230919	120800	239937785	4460	4460	4460	4460	500
442	20230919	120700	237707785	4475	4475	4475	4475	0
443	20230919	120600	237707785	4475	4475	4475	4475	0
444	20230919	120500	237707785	4475	4475	4475	4475	0
445	20230919	120400	237707785	4475	4475	4475	4475	0
446	20230919	120300	237707785	4475	4475	4475	4475	0
447	20230919	120200	237707785	4475	4475	4475	4475	40
448	20230919	120100	237528785	4475	4475	4475	4475	0
449	20230919	120000	237528785	4475	4475	4475	4475	0
450	20230919	115900	237528785	4475	4460	4475	4460	2
451	20230919	115800	237519850	4460	4465	4465	4460	52
452	20230919	115700	237287880	4465	4465	4480	4465	618
453	20230919	115600	234528495	4465	4465	4465	4465	0
454	20230919	115500	234528495	4465	4475	4480	4465	2088
455	20230919	115400	225203870	4475	4470	4475	4470	227
456	20230919	115300	224188655	4480	4480	4480	4480	0
457	20230919	115200	224188655	4480	4480	4480	4480	0
458	20230919	115100	224188655	4480	4480	4480	4480	0
459	20230919	115000	224188655	4480	4475	4480	4475	101
460	20230919	114900	223736455	4475	4475	4475	4475	0
461	20230919	114800	223736455	4475	4475	4475	4475	44
462	20230919	114700	223539555	4475	4475	4475	4475	0
463	20230919	114600	223539555	4475	4475	4475	4475	0
464	20230919	114500	223539555	4475	4475	4475	4475	0
465	20230919	114400	223539555	4475	4475	4475	4475	0
466	20230919	114300	223539555	4475	4475	4475	4475	1508
467	20230919	114200	216791255	4475	4475	4475	4475	0
468	20230919	114100	216791255	4475	4475	4475	4475	0
469	20230919	114000	216791255	4475	4475	4475	4475	0
470	20230919	113900	216791255	4475	4475	4475	4475	0
471	20230919	113800	216791255	4475	4475	4475	4475	0
472	20230919	113700	216791255	4475	4475	4475	4475	0
473	20230919	113600	216791255	4475	4475	4475	4475	0
474	20230919	113500	216791255	4475	4475	4475	4475	246
475	20230919	113400	215690405	4480	4480	4480	4480	0
476	20230919	113300	215690405	4480	4465	4480	4460	197
477	20230919	113200	214810775	4475	4475	4475	4475	0
478	20230919	113100	214810775	4475	4475	4475	4475	465
479	20230919	113000	212729900	4465	4465	4465	4465	50
480	20230919	112900	212506650	4475	4475	4475	4475	0
481	20230919	112800	212506650	4475	4475	4475	4475	0
482	20230919	112700	212506650	4475	4475	4475	4475	0
483	20230919	112600	212506650	4475	4475	4475	4475	0
484	20230919	112500	212506650	4475	4475	4475	4475	0
485	20230919	112400	212506650	4475	4475	4475	4475	1
486	20230919	112300	212502175	4465	4465	4465	4465	630
487	20230919	112200	209689225	4470	4470	4470	4470	110
488	20230919	112100	209197525	4470	4465	4470	4465	437
489	20230919	112000	207244635	4460	4460	4460	4460	162
490	20230919	111900	206522115	4470	4470	4470	4470	0
491	20230919	111800	206522115	4470	4465	4470	4465	1000
492	20230919	111700	202052875	4465	4460	4465	4450	2059
493	20230919	111600	192877225	4460	4460	4460	4460	0
494	20230919	111500	192877225	4460	4455	4460	4455	347
495	20230919	111400	191330110	4455	4455	4455	4455	409
496	20230919	111300	189508015	4455	4455	4455	4455	20
497	20230919	111200	189418915	4460	4460	4460	4460	159
498	20230919	111100	188709775	4460	4460	4465	4460	319
499	20230919	111000	187287030	4465	4465	4465	4465	0
500	20230919	110900	187287030	4465	4465	4465	4465	0
501	20230919	110800	187287030	4465	4465	4465	4465	1
502	20230919	110700	187282565	4455	4460	4460	4455	611
503	20230919	110600	184557510	4460	4460	4460	4460	0
504	20230919	110500	184557510	4460	4460	4460	4460	130
505	20230919	110400	183977710	4465	4465	4465	4465	0
506	20230919	110300	183977710	4465	4465	4465	4465	30
507	20230919	110200	183843760	4465	4465	4465	4465	0
508	20230919	110100	183843760	4465	4465	4465	4465	1
509	20230919	110000	183839295	4460	4460	4460	4460	67
510	20230919	105900	183540475	4465	4460	4465	4460	84
511	20230919	105800	183165580	4460	4465	4465	4460	1470
512	20230919	105700	176609130	4465	4460	4465	4460	11
513	20230919	105600	176560020	4460	4460	4460	4460	0
514	20230919	105500	176560020	4460	4460	4465	4460	5
515	20230919	105400	176537715	4460	4460	4460	4460	14
516	20230919	105300	176475275	4460	4460	4465	4460	50
517	20230919	105200	176252270	4460	4460	4460	4460	0
518	20230919	105100	176252270	4460	4460	4460	4460	1000
519	20230919	105000	171792270	4465	4465	4465	4465	225
520	20230919	104900	170787645	4470	4470	4470	4470	0
521	20230919	104800	170787645	4470	4470	4470	4470	0
522	20230919	104700	170787645	4470	4470	4470	4470	136
523	20230919	104600	170179725	4490	4475	4490	4475	223
524	20230919	104500	169181290	4475	4475	4475	4475	0
525	20230919	104400	169181290	4475	4475	4475	4475	10
526	20230919	104300	169136540	4470	4470	4470	4470	142
527	20230919	104200	168501800	4460	4460	4460	4460	50
528	20230919	104100	168278800	4460	4470	4470	4460	251
529	20230919	104000	167159330	4465	4465	4465	4465	0
530	20230919	103900	167159330	4465	4460	4465	4460	1093
531	20230919	103800	162279090	4455	4455	4455	4455	0
532	20230919	103700	162279090	4455	4455	4455	4455	647
533	20230919	103600	159396705	4455	4455	4455	4455	109
534	20230919	103500	158911110	4465	4465	4465	4465	0
535	20230919	103400	158911110	4465	4455	4465	4455	2
536	20230919	103300	158902190	4455	4460	4460	4455	56
537	20230919	103200	158652685	4470	4470	4470	4470	0
538	20230919	103100	158652685	4470	4470	4470	4470	0
539	20230919	103000	158652685	4470	4460	4470	4455	27
540	20230919	102900	158532065	4470	4470	4470	4470	0
541	20230919	102800	158532065	4470	4460	4470	4460	2
542	20230919	102700	158523135	4455	4455	4455	4455	655
543	20230919	102600	155605110	4470	4470	4470	4470	0
544	20230919	102500	155605110	4470	4470	4470	4470	0
545	20230919	102400	155605110	4470	4470	4470	4470	0
546	20230919	102300	155605110	4470	4470	4470	4470	0
547	20230919	102200	155605110	4470	4470	4470	4470	1
548	20230919	102100	155600640	4455	4460	4460	4455	150
549	20230919	102000	154931930	4455	4455	4455	4455	400
550	20230919	101900	153149930	4465	4465	4465	4465	0
551	20230919	101800	153149930	4465	4465	4465	4465	2011
552	20230919	101700	144170815	4465	4455	4465	4455	221
553	20230919	101600	143186250	4460	4460	4460	4460	200
554	20230919	101500	142294250	4455	4455	4455	4455	100
555	20230919	101400	141848750	4465	4465	4465	4465	1
556	20230919	101300	141844285	4465	4455	4465	4455	425
557	20230919	101200	139950890	4455	4455	4455	4455	963
558	20230919	101100	135660725	4460	4455	4460	4455	12
559	20230919	101000	135607260	4455	4455	4455	4455	52
560	20230919	100900	135375600	4465	4460	4465	4455	714
561	20230919	100800	132191925	4460	4460	4465	4460	132
562	20230919	100700	131603200	4465	4465	4465	4465	1
563	20230919	100600	131598735	4470	4470	4470	4470	20
564	20230919	100500	131509335	4470	4460	4470	4455	403
565	20230919	100400	129713615	4460	4460	4460	4460	2069
566	20230919	100300	120485875	4470	4470	4470	4470	0
567	20230919	100200	120485875	4470	4465	4470	4465	412
568	20230919	100100	118646240	4470	4465	4470	4465	301
569	20230919	100000	117302270	4470	4470	4470	4470	1
570	20230919	095900	117297800	4460	4465	4465	4460	51
571	20230919	095800	117070090	4470	4460	4470	4460	1760
572	20230919	095700	109220480	4460	4460	4460	4460	399
573	20230919	095600	107440940	4465	4465	4465	4465	50
574	20230919	095500	107217690	4475	4475	4475	4475	0
575	20230919	095400	107217690	4475	4460	4475	4460	1484
576	20230919	095300	100599025	4465	4470	4480	4465	1609
577	20230919	095200	93414000	4470	4470	4470	4470	150
578	20230919	095100	92743500	4490	4480	4490	4480	3
579	20230919	095000	92730040	4495	4495	4495	4495	0
580	20230919	094900	92730040	4495	4480	4495	4480	665
581	20230919	094800	89744225	4480	4480	4480	4480	281
582	20230919	094700	88485345	4495	4495	4495	4495	0
583	20230919	094600	88485345	4495	4495	4495	4495	0
584	20230919	094500	88485345	4495	4495	4495	4495	0
585	20230919	094400	88485345	4495	4495	4495	4495	0
586	20230919	094300	88485345	4495	4480	4495	4480	40
587	20230919	094200	88305560	4495	4495	4495	4495	0
588	20230919	094100	88305560	4495	4495	4495	4495	0
589	20230919	094000	88305560	4495	4495	4495	4495	0
590	20230919	093900	88305560	4495	4495	4495	4495	0
591	20230919	093800	88305560	4495	4495	4495	4495	0
592	20230919	093700	88305560	4495	4495	4495	4495	0
593	20230919	093600	88305560	4495	4475	4495	4475	10
594	20230919	093500	88260630	4470	4470	4480	4470	1390
595	20230919	093400	82047230	4475	4485	4485	4475	945
596	20230919	093300	77816120	4495	4495	4495	4495	21
597	20230919	093200	77721725	4485	4490	4490	4485	201
598	20230919	093100	76820235	4485	4490	4490	4485	301
599	20230919	093000	75470245	4485	4485	4485	4485	0
600	20230919	092900	75470245	4485	4475	4485	4475	1002
601	20230919	092800	70986285	4480	4480	4480	4480	0
602	20230919	092700	70986285	4480	4485	4485	4480	3175
603	20230919	092600	56761245	4485	4485	4485	4485	30
604	20230919	092500	56626695	4485	4485	4485	4485	576
605	20230919	092400	54043335	4485	4485	4485	4485	0
606	20230919	092300	54043335	4485	4485	4485	4485	641
607	20230919	092200	51168450	4485	4485	4485	4485	70
608	20230919	092100	50854500	4485	4505	4505	4485	4341
609	20230919	092000	31360900	4510	4510	4510	4510	0
610	20230919	091900	31360900	4510	4510	4510	4510	86
611	20230919	091800	30973040	4515	4515	4515	4515	0
612	20230919	091700	30973040	4515	4515	4515	4515	0
613	20230919	091600	30973040	4515	4510	4515	4510	22
614	20230919	091500	30873735	4510	4510	4510	4510	0
615	20230919	091400	30873735	4510	4510	4510	4510	4
616	20230919	091300	30855695	4510	4510	4510	4510	0
617	20230919	091200	30855695	4510	4510	4510	4510	0
618	20230919	091100	30855695	4510	4510	4515	4510	501
619	20230919	091000	28596180	4510	4510	4510	4510	0
620	20230919	090900	28596180	4510	4520	4520	4510	758
621	20230919	090800	25175415	4520	4515	4520	4515	720
622	20230919	090700	21922615	4510	4510	4510	4510	88
623	20230919	090600	21525735	4510	4510	4510	4510	12
624	20230919	090500	21471615	4515	4510	4515	4510	11
625	20230919	090400	21422000	4510	4510	4510	4510	10
626	20230919	090300	21376900	4485	4500	4500	4485	3407
627	20230919	090200	6053890	4510	4510	4510	4510	11
628	20230919	090100	6004280	4510	4510	4510	4510	28
629	20230919	090000	5878000	4510	4500	4510	4500	1304