KissMeData/067170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192800	133821800	4975	4975	4975	4975	643
3	20230919	192700	133821800	4975	4975	4975	4975	0
4	20230919	192600	133821800	4975	4975	4975	4975	0
5	20230919	192500	133821800	4975	4975	4975	4975	0
6	20230919	192400	133821800	4975	4975	4975	4975	0
7	20230919	192300	133821800	4975	4975	4975	4975	0
8	20230919	192200	133821800	4975	4975	4975	4975	0
9	20230919	192100	133821800	4975	4975	4975	4975	0
10	20230919	192000	133821800	4975	4975	4975	4975	0
11	20230919	191900	133821800	4975	4975	4975	4975	0
12	20230919	191800	133821800	4975	4975	4975	4975	0
13	20230919	191700	133821800	4975	4975	4975	4975	0
14	20230919	191600	133821800	4975	4975	4975	4975	0
15	20230919	191500	133821800	4975	4975	4975	4975	0
16	20230919	191400	133821800	4975	4975	4975	4975	0
17	20230919	191300	133821800	4975	4975	4975	4975	0
18	20230919	191200	133821800	4975	4975	4975	4975	0
19	20230919	191100	133821800	4975	4975	4975	4975	0
20	20230919	191000	133821800	4975	4975	4975	4975	0
21	20230919	190900	133821800	4975	4975	4975	4975	0
22	20230919	190800	133821800	4975	4975	4975	4975	0
23	20230919	190700	133821800	4975	4975	4975	4975	0
24	20230919	190600	133821800	4975	4975	4975	4975	0
25	20230919	190500	133821800	4975	4975	4975	4975	0
26	20230919	190400	133821800	4975	4975	4975	4975	0
27	20230919	190300	133821800	4975	4975	4975	4975	0
28	20230919	190200	133821800	4975	4975	4975	4975	0
29	20230919	190100	133821800	4975	4975	4975	4975	0
30	20230919	190000	133821800	4975	4975	4975	4975	0
31	20230919	185900	133821800	4975	4975	4975	4975	0
32	20230919	185800	133821800	4975	4975	4975	4975	643
33	20230919	185700	133821800	4975	4975	4975	4975	0
34	20230919	185600	133821800	4975	4975	4975	4975	0
35	20230919	185500	133821800	4975	4975	4975	4975	0
36	20230919	185400	133821800	4975	4975	4975	4975	0
37	20230919	185300	133821800	4975	4975	4975	4975	0
38	20230919	185200	133821800	4975	4975	4975	4975	0
39	20230919	185100	133821800	4975	4975	4975	4975	0
40	20230919	185000	133821800	4975	4975	4975	4975	0
41	20230919	184900	133821800	4975	4975	4975	4975	0
42	20230919	184800	133821800	4975	4975	4975	4975	0
43	20230919	184700	133821800	4975	4975	4975	4975	0
44	20230919	184600	133821800	4975	4975	4975	4975	0
45	20230919	184500	133821800	4975	4975	4975	4975	0
46	20230919	184400	133821800	4975	4975	4975	4975	0
47	20230919	184300	133821800	4975	4975	4975	4975	0
48	20230919	184200	133821800	4975	4975	4975	4975	0
49	20230919	184100	133821800	4975	4975	4975	4975	0
50	20230919	184000	133821800	4975	4975	4975	4975	0
51	20230919	183900	133821800	4975	4975	4975	4975	0
52	20230919	183800	133821800	4975	4975	4975	4975	0
53	20230919	183700	133821800	4975	4975	4975	4975	0
54	20230919	183600	133821800	4975	4975	4975	4975	0
55	20230919	183500	133821800	4975	4975	4975	4975	0
56	20230919	183400	133821800	4975	4975	4975	4975	0
57	20230919	183300	133821800	4975	4975	4975	4975	0
58	20230919	183200	133821800	4975	4975	4975	4975	0
59	20230919	183100	133821800	4975	4975	4975	4975	0
60	20230919	183000	133821800	4975	4975	4975	4975	0
61	20230919	182900	133821800	4975	4975	4975	4975	0
62	20230919	182800	133821800	4975	4975	4975	4975	643
63	20230919	182700	133821800	4975	4975	4975	4975	0
64	20230919	182600	133821800	4975	4975	4975	4975	0
65	20230919	182500	133821800	4975	4975	4975	4975	0
66	20230919	182400	133821800	4975	4975	4975	4975	0
67	20230919	182300	133821800	4975	4975	4975	4975	0
68	20230919	182200	133821800	4975	4975	4975	4975	0
69	20230919	182100	133821800	4975	4975	4975	4975	0
70	20230919	182000	133821800	4975	4975	4975	4975	0
71	20230919	181900	133821800	4975	4975	4975	4975	0
72	20230919	181800	133821800	4975	4975	4975	4975	0
73	20230919	181700	133821800	4975	4975	4975	4975	0
74	20230919	181600	133821800	4975	4975	4975	4975	0
75	20230919	181500	133821800	4975	4975	4975	4975	0
76	20230919	181400	133821800	4975	4975	4975	4975	0
77	20230919	181300	133821800	4975	4975	4975	4975	0
78	20230919	181200	133821800	4975	4975	4975	4975	0
79	20230919	181100	133821800	4975	4975	4975	4975	0
80	20230919	181000	133821800	4975	4975	4975	4975	0
81	20230919	180900	133821800	4975	4975	4975	4975	0
82	20230919	180800	133821800	4975	4975	4975	4975	0
83	20230919	180700	133821800	4975	4975	4975	4975	0
84	20230919	180600	133821800	4975	4975	4975	4975	0
85	20230919	180500	133821800	4975	4975	4975	4975	0
86	20230919	180400	133821800	4975	4975	4975	4975	0
87	20230919	180300	133821800	4975	4975	4975	4975	0
88	20230919	180200	133821800	4975	4975	4975	4975	0
89	20230919	180100	133821800	4975	4975	4975	4975	0
90	20230919	180000	133821800	4975	4975	4975	4975	0
91	20230919	175900	133821800	4975	4975	4975	4975	0
92	20230919	175800	133821800	4975	4975	4975	4975	643
93	20230919	175700	133821800	4975	4975	4975	4975	0
94	20230919	175600	133821800	4975	4975	4975	4975	0
95	20230919	175500	133821800	4975	4975	4975	4975	0
96	20230919	175400	133821800	4975	4975	4975	4975	0
97	20230919	175300	133821800	4975	4975	4975	4975	0
98	20230919	175200	133821800	4975	4975	4975	4975	0
99	20230919	175100	133821800	4975	4975	4975	4975	0
100	20230919	175000	133821800	4975	4975	4975	4975	0
101	20230919	174900	133821800	4975	4975	4975	4975	0
102	20230919	174800	133821800	4975	4975	4975	4975	0
103	20230919	174700	133821800	4975	4975	4975	4975	0
104	20230919	174600	133821800	4975	4975	4975	4975	0
105	20230919	174500	133821800	4975	4975	4975	4975	0
106	20230919	174400	133821800	4975	4975	4975	4975	0
107	20230919	174300	133821800	4975	4975	4975	4975	0
108	20230919	174200	133821800	4975	4975	4975	4975	0
109	20230919	174100	133821800	4975	4975	4975	4975	0
110	20230919	174000	133821800	4975	4975	4975	4975	0
111	20230919	173900	133821800	4975	4975	4975	4975	0
112	20230919	173800	133821800	4975	4975	4975	4975	0
113	20230919	173700	133821800	4975	4975	4975	4975	0
114	20230919	173600	133821800	4975	4975	4975	4975	0
115	20230919	173500	133821800	4975	4975	4975	4975	0
116	20230919	173400	133821800	4975	4975	4975	4975	0
117	20230919	173300	133821800	4975	4975	4975	4975	0
118	20230919	173200	133821800	4975	4975	4975	4975	0
119	20230919	173100	133821800	4975	4975	4975	4975	0
120	20230919	173000	133821800	4975	4975	4975	4975	0
121	20230919	172900	133821800	4975	4975	4975	4975	0
122	20230919	172800	133821800	4975	4975	4975	4975	643
123	20230919	172700	133821800	4975	4975	4975	4975	0
124	20230919	172600	133821800	4975	4975	4975	4975	0
125	20230919	172500	133821800	4975	4975	4975	4975	0
126	20230919	172400	133821800	4975	4975	4975	4975	0
127	20230919	172300	133821800	4975	4975	4975	4975	0
128	20230919	172200	133821800	4975	4975	4975	4975	0
129	20230919	172100	133821800	4975	4975	4975	4975	0
130	20230919	172000	133821800	4975	4975	4975	4975	0
131	20230919	171900	133821800	4975	4975	4975	4975	0
132	20230919	171800	133821800	4975	4975	4975	4975	0
133	20230919	171700	133821800	4975	4975	4975	4975	0
134	20230919	171600	133821800	4975	4975	4975	4975	0
135	20230919	171500	133821800	4975	4975	4975	4975	0
136	20230919	171400	133821800	4975	4975	4975	4975	0
137	20230919	171300	133821800	4975	4975	4975	4975	0
138	20230919	171200	133821800	4975	4975	4975	4975	0
139	20230919	171100	133821800	4975	4975	4975	4975	0
140	20230919	171000	133821800	4975	4975	4975	4975	0
141	20230919	170900	133821800	4975	4975	4975	4975	0
142	20230919	170800	133821800	4975	4975	4975	4975	0
143	20230919	170700	133821800	4975	4975	4975	4975	0
144	20230919	170600	133821800	4975	4975	4975	4975	0
145	20230919	170500	133821800	4975	4975	4975	4975	0
146	20230919	170400	133821800	4975	4975	4975	4975	0
147	20230919	170300	133821800	4975	4975	4975	4975	0
148	20230919	170200	133821800	4975	4975	4975	4975	0
149	20230919	170100	133821800	4975	4975	4975	4975	0
150	20230919	170000	133821800	4975	4975	4975	4975	0
151	20230919	165900	133821800	4975	4975	4975	4975	0
152	20230919	165800	133821800	4975	4975	4975	4975	643
153	20230919	165700	133821800	4975	4975	4975	4975	0
154	20230919	165600	133821800	4975	4975	4975	4975	0
155	20230919	165500	133821800	4975	4975	4975	4975	0
156	20230919	165400	133821800	4975	4975	4975	4975	0
157	20230919	165300	133821800	4975	4975	4975	4975	0
158	20230919	165200	133821800	4975	4975	4975	4975	0
159	20230919	165100	133821800	4975	4975	4975	4975	0
160	20230919	165000	133821800	4975	4975	4975	4975	0
161	20230919	164900	133821800	4975	4975	4975	4975	0
162	20230919	164800	133821800	4975	4975	4975	4975	0
163	20230919	164700	133821800	4975	4975	4975	4975	0
164	20230919	164600	133821800	4975	4975	4975	4975	0
165	20230919	164500	133821800	4975	4975	4975	4975	0
166	20230919	164400	133821800	4975	4975	4975	4975	0
167	20230919	164300	133821800	4975	4975	4975	4975	0
168	20230919	164200	133821800	4975	4975	4975	4975	0
169	20230919	164100	133821800	4975	4975	4975	4975	0
170	20230919	164000	133821800	4975	4975	4975	4975	0
171	20230919	163900	133821800	4975	4975	4975	4975	0
172	20230919	163800	133821800	4975	4975	4975	4975	0
173	20230919	163700	133821800	4975	4975	4975	4975	0
174	20230919	163600	133821800	4975	4975	4975	4975	0
175	20230919	163500	133821800	4975	4975	4975	4975	0
176	20230919	163400	133821800	4975	4975	4975	4975	0
177	20230919	163300	133821800	4975	4975	4975	4975	0
178	20230919	163200	133821800	4975	4975	4975	4975	0
179	20230919	163100	133821800	4975	4975	4975	4975	0
180	20230919	163000	133821800	4975	4975	4975	4975	0
181	20230919	162900	133821800	4975	4975	4975	4975	0
182	20230919	162800	133821800	4975	4975	4975	4975	643
183	20230919	162700	133821800	4975	4975	4975	4975	0
184	20230919	162600	133821800	4975	4975	4975	4975	0
185	20230919	162500	133821800	4975	4975	4975	4975	0
186	20230919	162400	133821800	4975	4975	4975	4975	0
187	20230919	162300	133821800	4975	4975	4975	4975	0
188	20230919	162200	133821800	4975	4975	4975	4975	0
189	20230919	162100	133821800	4975	4975	4975	4975	0
190	20230919	162000	133821800	4975	4975	4975	4975	0
191	20230919	161900	133821800	4975	4975	4975	4975	0
192	20230919	161800	133821800	4975	4975	4975	4975	0
193	20230919	161700	133821800	4975	4975	4975	4975	0
194	20230919	161600	133821800	4975	4975	4975	4975	0
195	20230919	161500	133821800	4975	4975	4975	4975	0
196	20230919	161400	133821800	4975	4975	4975	4975	0
197	20230919	161300	133821800	4975	4975	4975	4975	0
198	20230919	161200	133821800	4975	4975	4975	4975	0
199	20230919	161100	133821800	4975	4975	4975	4975	0
200	20230919	161000	133821800	4975	4975	4975	4975	0
201	20230919	160900	133821800	4975	4975	4975	4975	0
202	20230919	160800	133821800	4975	4975	4975	4975	0
203	20230919	160700	133821800	4975	4975	4975	4975	0
204	20230919	160600	133821800	4975	4975	4975	4975	0
205	20230919	160500	133821800	4975	4975	4975	4975	0
206	20230919	160400	133821800	4975	4975	4975	4975	0
207	20230919	160300	133821800	4975	4975	4975	4975	0
208	20230919	160200	133821800	4975	4975	4975	4975	0
209	20230919	160100	133821800	4975	4975	4975	4975	0
210	20230919	160000	133821800	4975	4975	4975	4975	0
211	20230919	155900	133821800	4975	4975	4975	4975	0
212	20230919	155800	133821800	4975	4975	4975	4975	643
213	20230919	155700	133821800	4975	4975	4975	4975	0
214	20230919	155600	133821800	4975	4975	4975	4975	0
215	20230919	155500	133821800	4975	4975	4975	4975	0
216	20230919	155400	133821800	4975	4975	4975	4975	0
217	20230919	155300	133821800	4975	4975	4975	4975	0
218	20230919	155200	133821800	4975	4975	4975	4975	0
219	20230919	155100	133821800	4975	4975	4975	4975	0
220	20230919	155000	133821800	4975	4975	4975	4975	0
221	20230919	154900	133821800	4975	4975	4975	4975	0
222	20230919	154800	133821800	4975	4975	4975	4975	0
223	20230919	154700	133821800	4975	4975	4975	4975	0
224	20230919	154600	133821800	4975	4975	4975	4975	0
225	20230919	154500	133821800	4975	4975	4975	4975	0
226	20230919	154400	133821800	4975	4975	4975	4975	0
227	20230919	154300	133821800	4975	4975	4975	4975	0
228	20230919	154200	133821800	4975	4975	4975	4975	0
229	20230919	154100	133821800	4975	4975	4975	4975	0
230	20230919	154000	133821800	4975	4975	4975	4975	0
231	20230919	153900	133821800	4975	4975	4975	4975	0
232	20230919	153800	133821800	4975	4975	4975	4975	0
233	20230919	153700	133821800	4975	4975	4975	4975	0
234	20230919	153600	133821800	4975	4975	4975	4975	0
235	20230919	153500	133821800	4975	4975	4975	4975	0
236	20230919	153400	133821800	4975	4975	4975	4975	0
237	20230919	153300	133821800	4975	4975	4975	4975	0
238	20230919	153200	133821800	4975	4975	4975	4975	0
239	20230919	153100	133821800	4975	4975	4975	4975	0
240	20230919	153000	133821800	4975	4975	4975	4975	643
241	20230919	152900	130622875	4975	4975	4975	4975	0
242	20230919	152800	130622875	4975	4975	4975	4975	0
243	20230919	152700	130622875	4975	4975	4975	4975	0
244	20230919	152600	130622875	4975	4975	4975	4975	0
245	20230919	152500	130622875	4975	4975	4975	4975	0
246	20230919	152400	130622875	4975	4975	4975	4975	0
247	20230919	152300	130622875	4975	4975	4975	4975	0
248	20230919	152200	130622875	4975	4975	4975	4975	0
249	20230919	152100	130622875	4975	4975	4975	4975	0
250	20230919	152000	130622875	4975	4975	4975	4975	0
251	20230919	151900	130622875	4975	4975	4975	4975	10
252	20230919	151800	130573125	4970	4970	4970	4970	0
253	20230919	151700	130573125	4970	4970	4970	4970	0
254	20230919	151600	130573125	4970	4970	4970	4970	0
255	20230919	151500	130573125	4970	4970	4970	4970	0
256	20230919	151400	130573125	4970	4970	4970	4970	0
257	20230919	151300	130573125	4970	4970	4970	4970	0
258	20230919	151200	130573125	4970	4970	4970	4970	0
259	20230919	151100	130573125	4970	4970	4970	4970	0
260	20230919	151000	130573125	4970	4970	4970	4970	21
261	20230919	150900	130468755	4975	4975	4975	4975	0
262	20230919	150800	130468755	4975	4975	4975	4975	0
263	20230919	150700	130468755	4975	4975	4975	4975	25
264	20230919	150600	130344380	4975	4975	4975	4975	0
265	20230919	150500	130344380	4975	4975	4975	4975	0
266	20230919	150400	130344380	4975	4975	4975	4975	0
267	20230919	150300	130344380	4975	4975	4975	4975	0
268	20230919	150200	130344380	4975	4975	4975	4975	0
269	20230919	150100	130344380	4975	4975	4975	4975	2
270	20230919	150000	130334430	4975	4975	4975	4975	8
271	20230919	145900	130294630	4965	4965	4965	4965	6
272	20230919	145800	130264840	4970	4970	4970	4970	0
273	20230919	145700	130264840	4970	4970	4970	4970	0
274	20230919	145600	130264840	4970	4970	4970	4970	0
275	20230919	145500	130264840	4970	4970	4970	4970	0
276	20230919	145400	130264840	4970	4970	4970	4970	20
277	20230919	145300	130165440	4965	4965	4965	4965	0
278	20230919	145200	130165440	4965	4965	4965	4965	0
279	20230919	145100	130165440	4965	4965	4965	4965	250
280	20230919	145000	128924190	4965	4965	4965	4965	220
281	20230919	144900	127831890	4970	4970	4970	4970	179
282	20230919	144800	126942260	4975	4970	4975	4970	3
283	20230919	144700	126927340	4970	4970	4970	4970	0
284	20230919	144600	126927340	4970	4970	4970	4970	0
285	20230919	144500	126927340	4970	4970	4970	4970	0
286	20230919	144400	126927340	4970	4970	4970	4970	10
287	20230919	144300	126877640	4970	4970	4970	4970	21
288	20230919	144200	126773270	4970	4970	4970	4970	0
289	20230919	144100	126773270	4970	4970	4970	4970	90
290	20230919	144000	126325970	4970	4970	4970	4970	10
291	20230919	143900	126276270	4970	4970	4970	4970	0
292	20230919	143800	126276270	4970	4970	4970	4970	0
293	20230919	143700	126276270	4970	4970	4970	4970	0
294	20230919	143600	126276270	4970	4970	4970	4970	12
295	20230919	143500	126216630	4970	4970	4970	4970	0
296	20230919	143400	126216630	4970	4970	4970	4970	0
297	20230919	143300	126216630	4970	4970	4970	4970	1
298	20230919	143200	126211660	4970	4970	4970	4970	9
299	20230919	143100	126166930	4960	4960	4960	4960	0
300	20230919	143000	126166930	4960	4965	4965	4960	347
301	20230919	142900	124445605	4975	4975	4975	4975	1
302	20230919	142800	124440630	4975	4975	4975	4975	0
303	20230919	142700	124440630	4975	4975	4975	4975	1871
304	20230919	142600	115132405	4995	4995	4995	4995	0
305	20230919	142500	115132405	4995	4995	4995	4995	1
306	20230919	142400	115127410	4975	4975	4975	4975	0
307	20230919	142300	115127410	4975	4975	4975	4975	0
308	20230919	142200	115127410	4975	4985	4985	4975	881
309	20230919	142100	110744365	4995	4995	4995	4995	0
310	20230919	142000	110744365	4995	4995	4995	4995	0
311	20230919	141900	110744365	4995	4995	4995	4995	0
312	20230919	141800	110744365	4995	4995	4995	4995	1
313	20230919	141700	110739370	4985	4985	4985	4985	0
314	20230919	141600	110739370	4985	4985	4985	4985	0
315	20230919	141500	110739370	4985	4985	4985	4985	0
316	20230919	141400	110739370	4985	4985	4985	4985	0
317	20230919	141300	110739370	4985	4985	4985	4985	0
318	20230919	141200	110739370	4985	4985	4985	4985	0
319	20230919	141100	110739370	4985	4985	4985	4985	0
320	20230919	141000	110739370	4985	4985	4985	4985	0
321	20230919	140900	110739370	4985	4985	4985	4985	0
322	20230919	140800	110739370	4985	4985	4985	4985	1
323	20230919	140700	110734385	4995	4995	4995	4995	0
324	20230919	140600	110734385	4995	4995	4995	4995	0
325	20230919	140500	110734385	4995	4995	4995	4995	0
326	20230919	140400	110734385	4995	4995	4995	4995	0
327	20230919	140300	110734385	4995	4995	4995	4995	4
328	20230919	140200	110714405	4995	4995	4995	4995	0
329	20230919	140100	110714405	4995	4995	4995	4995	0
330	20230919	140000	110714405	4995	4995	4995	4995	0
331	20230919	135900	110714405	4995	4995	4995	4995	0
332	20230919	135800	110714405	4995	4995	4995	4995	0
333	20230919	135700	110714405	4995	4995	4995	4995	0
334	20230919	135600	110714405	4995	4985	4995	4985	110
335	20230919	135500	110166015	4985	4985	4985	4985	1
336	20230919	135400	110161030	4985	4985	4985	4985	0
337	20230919	135300	110161030	4985	4980	4985	4980	279
338	20230919	135200	108771605	4975	4975	4975	4975	0
339	20230919	135100	108771605	4975	4975	4975	4975	77
340	20230919	135000	108388530	4975	4975	4975	4975	0
341	20230919	134900	108388530	4975	4975	4975	4975	0
342	20230919	134800	108388530	4975	4975	4975	4975	6
343	20230919	134700	108358680	4975	4970	4975	4970	21
344	20230919	134600	108254255	4970	4970	4970	4970	0
345	20230919	134500	108254255	4970	4970	4970	4970	0
346	20230919	134400	108254255	4970	4970	4970	4970	0
347	20230919	134300	108254255	4970	4970	4970	4970	5
348	20230919	134200	108229405	4970	4970	4970	4970	0
349	20230919	134100	108229405	4970	4970	4970	4970	10
350	20230919	134000	108179705	4970	4970	4970	4970	1
351	20230919	133900	108174735	4975	4975	4975	4975	0
352	20230919	133800	108174735	4975	4975	4975	4975	0
353	20230919	133700	108174735	4975	4975	4975	4975	0
354	20230919	133600	108174735	4975	4975	4975	4975	0
355	20230919	133500	108174735	4975	4975	4975	4975	0
356	20230919	133400	108174735	4975	4975	4975	4975	0
357	20230919	133300	108174735	4975	4975	4975	4975	0
358	20230919	133200	108174735	4975	4975	4975	4975	0
359	20230919	133100	108174735	4975	4975	4975	4975	0
360	20230919	133000	108174735	4975	4975	4975	4975	0
361	20230919	132900	108174735	4975	4975	4975	4975	10
362	20230919	132800	108124985	4975	4975	4975	4975	0
363	20230919	132700	108124985	4975	4975	4975	4975	0
364	20230919	132600	108124985	4975	4960	4975	4960	3
365	20230919	132500	108110090	4980	4980	4980	4980	0
366	20230919	132400	108110090	4980	4980	4980	4980	0
367	20230919	132300	108110090	4980	4980	4980	4980	0
368	20230919	132200	108110090	4980	4980	4980	4980	0
369	20230919	132100	108110090	4980	4980	4980	4980	0
370	20230919	132000	108110090	4980	4980	4980	4980	0
371	20230919	131900	108110090	4980	4980	4980	4980	0
372	20230919	131800	108110090	4980	4980	4980	4980	0
373	20230919	131700	108110090	4980	4980	4980	4980	0
374	20230919	131600	108110090	4980	4980	4980	4980	0
375	20230919	131500	108110090	4980	4980	4980	4980	7
376	20230919	131400	108075230	4980	4980	4980	4980	0
377	20230919	131300	108075230	4980	4980	4980	4980	0
378	20230919	131200	108075230	4980	4980	4980	4980	0
379	20230919	131100	108075230	4980	4960	4980	4960	103
380	20230919	131000	107564290	4980	4980	4980	4980	10
381	20230919	130900	107514490	4960	4960	4960	4960	0
382	20230919	130800	107514490	4960	4965	4965	4960	408
383	20230919	130700	105490735	4965	4965	4965	4965	0
384	20230919	130600	105490735	4965	4970	4970	4965	193
385	20230919	130500	104532465	4990	4990	4990	4990	0
386	20230919	130400	104532465	4990	4990	4990	4990	0
387	20230919	130300	104532465	4990	4990	4990	4990	0
388	20230919	130200	104532465	4990	4990	4990	4990	0
389	20230919	130100	104532465	4990	4990	4990	4990	0
390	20230919	130000	104532465	4990	4990	4990	4990	0
391	20230919	125900	104532465	4990	4990	4990	4990	0
392	20230919	125800	104532465	4990	4990	4990	4990	0
393	20230919	125700	104532465	4990	4990	4990	4990	2
394	20230919	125600	104522485	4990	4990	4990	4990	10
395	20230919	125500	104472585	4990	4990	4990	4990	0
396	20230919	125400	104472585	4990	4990	4990	4990	5
397	20230919	125300	104447635	4990	4990	4990	4990	0
398	20230919	125200	104447635	4990	4990	4990	4990	0
399	20230919	125100	104447635	4990	4990	4990	4990	0
400	20230919	125000	104447635	4990	4990	4990	4990	0
401	20230919	124900	104447635	4990	4990	4990	4990	0
402	20230919	124800	104447635	4990	4990	4990	4990	0
403	20230919	124700	104447635	4990	4990	4990	4990	0
404	20230919	124600	104447635	4990	4990	4990	4990	0
405	20230919	124500	104447635	4990	4990	4990	4990	0
406	20230919	124400	104447635	4990	4990	4990	4990	10
407	20230919	124300	104397735	4990	4990	4990	4990	2
408	20230919	124200	104387755	4990	4990	4990	4990	0
409	20230919	124100	104387755	4990	4990	4990	4990	0
410	20230919	124000	104387755	4990	4990	4990	4990	0
411	20230919	123900	104387755	4990	4990	4990	4990	0
412	20230919	123800	104387755	4990	4990	4990	4990	0
413	20230919	123700	104387755	4990	4990	4990	4990	0
414	20230919	123600	104387755	4990	4990	4990	4990	1
415	20230919	123500	104382765	4990	4990	4990	4990	0
416	20230919	123400	104382765	4990	4990	4990	4990	0
417	20230919	123300	104382765	4990	4990	4990	4990	10
418	20230919	123200	104332865	4965	4965	4965	4965	0
419	20230919	123100	104332865	4965	4965	4965	4965	0
420	20230919	123000	104332865	4965	4965	4965	4965	0
421	20230919	122900	104332865	4965	4965	4965	4965	0
422	20230919	122800	104332865	4965	4965	4965	4965	0
423	20230919	122700	104332865	4965	4965	4965	4965	0
424	20230919	122600	104332865	4965	4965	4965	4965	0
425	20230919	122500	104332865	4965	4965	4965	4965	0
426	20230919	122400	104332865	4965	4965	4965	4965	0
427	20230919	122300	104332865	4965	4965	4965	4965	10
428	20230919	122200	104283215	4965	4965	4965	4965	272
429	20230919	122100	102932735	4965	4965	4965	4965	0
430	20230919	122000	102932735	4965	4965	4965	4965	0
431	20230919	121900	102932735	4965	4965	4965	4965	1
432	20230919	121800	102927770	4965	4965	4965	4960	987
433	20230919	121700	98031165	4965	4965	4965	4965	0
434	20230919	121600	98031165	4965	4965	4965	4965	0
435	20230919	121500	98031165	4965	4970	4970	4965	5046
436	20230919	121400	72975045	4970	4975	4975	4970	850
437	20230919	121300	68750530	4995	4995	4995	4995	0
438	20230919	121200	68750530	4995	4995	4995	4995	0
439	20230919	121100	68750530	4995	4995	4995	4995	0
440	20230919	121000	68750530	4995	4995	4995	4995	2
441	20230919	120900	68740540	4995	4995	4995	4995	0
442	20230919	120800	68740540	4995	4995	4995	4995	0
443	20230919	120700	68740540	4995	4995	4995	4995	0
444	20230919	120600	68740540	4995	4995	4995	4995	0
445	20230919	120500	68740540	4995	4995	4995	4995	0
446	20230919	120400	68740540	4995	4995	4995	4995	0
447	20230919	120300	68740540	4995	4995	4995	4995	0
448	20230919	120200	68740540	4995	4995	4995	4995	0
449	20230919	120100	68740540	4995	4995	4995	4995	0
450	20230919	120000	68740540	4995	4995	4995	4995	0
451	20230919	115900	68740540	4995	4995	4995	4995	0
452	20230919	115800	68740540	4995	4995	4995	4995	0
453	20230919	115700	68740540	4995	4995	4995	4995	0
454	20230919	115600	68740540	4995	4995	4995	4995	0
455	20230919	115500	68740540	4995	4995	4995	4995	0
456	20230919	115400	68740540	4995	4995	4995	4995	0
457	20230919	115300	68740540	4995	4995	4995	4995	0
458	20230919	115200	68740540	4995	4995	4995	4995	0
459	20230919	115100	68740540	4995	4995	4995	4995	0
460	20230919	115000	68740540	4995	4995	4995	4995	0
461	20230919	114900	68740540	4995	4995	4995	4995	1
462	20230919	114800	68735545	4995	4995	4995	4995	0
463	20230919	114700	68735545	4995	4995	4995	4995	0
464	20230919	114600	68735545	4995	4995	4995	4995	0
465	20230919	114500	68735545	4995	4995	4995	4995	0
466	20230919	114400	68735545	4995	4995	4995	4995	0
467	20230919	114300	68735545	4995	4995	4995	4995	0
468	20230919	114200	68735545	4995	4995	4995	4995	0
469	20230919	114100	68735545	4995	4995	4995	4995	20
470	20230919	114000	68635645	4995	4995	4995	4995	1
471	20230919	113900	68630650	4995	4995	4995	4995	1
472	20230919	113800	68625655	4995	4995	4995	4995	0
473	20230919	113700	68625655	4995	4995	4995	4995	0
474	20230919	113600	68625655	4995	4995	4995	4995	0
475	20230919	113500	68625655	4995	4995	4995	4995	0
476	20230919	113400	68625655	4995	4995	4995	4995	0
477	20230919	113300	68625655	4995	4995	4995	4995	0
478	20230919	113200	68625655	4995	4995	4995	4995	500
479	20230919	113100	66128155	4975	4975	4975	4975	675
480	20230919	113000	62770030	5010	5010	5010	5010	0
481	20230919	112900	62770030	5010	5010	5010	5010	0
482	20230919	112800	62770030	5010	5010	5010	5010	0
483	20230919	112700	62770030	5010	5010	5010	5010	0
484	20230919	112600	62770030	5010	5010	5010	5010	0
485	20230919	112500	62770030	5010	5010	5010	5010	0
486	20230919	112400	62770030	5010	5010	5010	5010	0
487	20230919	112300	62770030	5010	5010	5010	5010	0
488	20230919	112200	62770030	5010	5010	5010	5010	0
489	20230919	112100	62770030	5010	5010	5010	5010	0
490	20230919	112000	62770030	5010	5010	5010	5010	0
491	20230919	111900	62770030	5010	5010	5010	5010	0
492	20230919	111800	62770030	5010	5010	5010	5010	0
493	20230919	111700	62770030	5010	5010	5010	5010	0
494	20230919	111600	62770030	5010	5010	5010	5010	0
495	20230919	111500	62770030	5010	5010	5010	5010	1
496	20230919	111400	62765020	4965	4965	4965	4965	0
497	20230919	111300	62765020	4965	4985	4985	4965	3649
498	20230919	111200	44585360	4985	4985	4985	4985	148
499	20230919	111100	43847580	4985	4985	4985	4985	0
500	20230919	111000	43847580	4985	4985	4985	4985	0
501	20230919	110900	43847580	4985	4985	4985	4985	0
502	20230919	110800	43847580	4985	4985	4985	4985	0
503	20230919	110700	43847580	4985	4985	4985	4985	0
504	20230919	110600	43847580	4985	4985	4985	4985	0
505	20230919	110500	43847580	4985	4985	4985	4985	0
506	20230919	110400	43847580	4985	4985	4985	4985	0
507	20230919	110300	43847580	4985	4985	4985	4985	280
508	20230919	110200	42451780	4985	4985	4985	4985	0
509	20230919	110100	42451780	4985	4985	4985	4985	0
510	20230919	110000	42451780	4985	4985	4985	4985	0
511	20230919	105900	42451780	4985	4985	4985	4985	0
512	20230919	105800	42451780	4985	4985	4985	4985	0
513	20230919	105700	42451780	4985	4985	4985	4985	0
514	20230919	105600	42451780	4985	5000	5000	4985	608
515	20230919	105500	39418850	5000	5000	5000	5000	0
516	20230919	105400	39418850	5000	5000	5000	5000	0
517	20230919	105300	39418850	5000	5000	5000	5000	24
518	20230919	105200	39298850	5020	5020	5020	5020	1
519	20230919	105100	39293830	5000	5000	5000	5000	0
520	20230919	105000	39293830	5000	5000	5000	5000	0
521	20230919	104900	39293830	5000	5000	5000	5000	0
522	20230919	104800	39293830	5000	5000	5000	5000	0
523	20230919	104700	39293830	5000	5000	5000	5000	47
524	20230919	104600	39058830	5020	5020	5020	5020	1
525	20230919	104500	39053810	5000	5000	5000	5000	0
526	20230919	104400	39053810	5000	5000	5000	5000	0
527	20230919	104300	39053810	5000	5000	5000	5000	0
528	20230919	104200	39053810	5000	5000	5000	5000	0
529	20230919	104100	39053810	5000	5000	5000	5000	11
530	20230919	104000	38998810	5000	5000	5000	5000	0
531	20230919	103900	38998810	5000	5000	5000	5000	0
532	20230919	103800	38998810	5000	5000	5000	5000	0
533	20230919	103700	38998810	5000	4995	5000	4995	202
534	20230919	103600	37988860	4995	4995	4995	4995	10
535	20230919	103500	37938910	4990	4990	4990	4990	0
536	20230919	103400	37938910	4990	4990	4990	4990	0
537	20230919	103300	37938910	4990	4990	4990	4990	0
538	20230919	103200	37938910	4990	4995	4995	4990	33
539	20230919	103100	37774140	5000	5000	5000	5000	0
540	20230919	103000	37774140	5000	5000	5000	5000	0
541	20230919	102900	37774140	5000	5000	5000	5000	60
542	20230919	102800	37474140	5020	5020	5020	5020	0
543	20230919	102700	37474140	5020	5020	5020	5020	0
544	20230919	102600	37474140	5020	5020	5020	5020	0
545	20230919	102500	37474140	5020	5020	5020	5020	0
546	20230919	102400	37474140	5020	5020	5020	5020	0
547	20230919	102300	37474140	5020	5020	5020	5020	1
548	20230919	102200	37469120	4990	4990	4990	4990	0
549	20230919	102100	37469120	4990	4990	4990	4990	0
550	20230919	102000	37469120	4990	4990	4990	4990	0
551	20230919	101900	37469120	4990	4990	4990	4990	0
552	20230919	101800	37469120	4990	4990	4990	4990	5
553	20230919	101700	37444170	4990	4990	4990	4990	162
554	20230919	101600	36635790	5030	5030	5030	5030	0
555	20230919	101500	36635790	5030	5030	5030	5030	0
556	20230919	101400	36635790	5030	5030	5030	5030	0
557	20230919	101300	36635790	5030	5030	5030	5030	0
558	20230919	101200	36635790	5030	5030	5030	5030	0
559	20230919	101100	36635790	5030	5030	5030	5030	0
560	20230919	101000	36635790	5030	5030	5030	5030	0
561	20230919	100900	36635790	5030	5030	5030	5030	1
562	20230919	100800	36630760	4995	5030	5030	4995	2
563	20230919	100700	36620735	4995	4995	4995	4995	3
564	20230919	100600	36605750	4990	4990	4990	4990	0
565	20230919	100500	36605750	4990	4990	4990	4990	0
566	20230919	100400	36605750	4990	4990	4990	4990	0
567	20230919	100300	36605750	4990	4990	4990	4990	0
568	20230919	100200	36605750	4990	5000	5000	4990	122
569	20230919	100100	35996845	5030	5030	5030	5030	0
570	20230919	100000	35996845	5030	5030	5030	5030	0
571	20230919	095900	35996845	5030	5030	5030	5030	0
572	20230919	095800	35996845	5030	5030	5030	5030	0
573	20230919	095700	35996845	5030	5030	5030	5030	0
574	20230919	095600	35996845	5030	5030	5030	5030	0
575	20230919	095500	35996845	5030	5030	5030	5030	0
576	20230919	095400	35996845	5030	5030	5030	5030	0
577	20230919	095300	35996845	5030	5030	5030	5030	0
578	20230919	095200	35996845	5030	5030	5030	5030	0
579	20230919	095100	35996845	5030	5030	5030	5030	20
580	20230919	095000	35896245	5030	5030	5030	5030	0
581	20230919	094900	35896245	5030	5030	5030	5030	0
582	20230919	094800	35896245	5030	5030	5030	5030	0
583	20230919	094700	35896245	5030	5030	5030	5030	0
584	20230919	094600	35896245	5030	5030	5030	5030	0
585	20230919	094500	35896245	5030	5030	5030	5030	0
586	20230919	094400	35896245	5030	5030	5030	5030	99
587	20230919	094300	35398275	5030	5030	5030	5030	0
588	20230919	094200	35398275	5030	5030	5030	5030	0
589	20230919	094100	35398275	5030	5030	5030	5030	0
590	20230919	094000	35398275	5030	5030	5030	5030	0
591	20230919	093900	35398275	5030	5030	5030	5030	0
592	20230919	093800	35398275	5030	5030	5030	5030	0
593	20230919	093700	35398275	5030	5030	5030	5030	1
594	20230919	093600	35393245	5030	5030	5030	5030	0
595	20230919	093500	35393245	5030	5030	5030	5030	0
596	20230919	093400	35393245	5030	5030	5030	5030	0
597	20230919	093300	35393245	5030	5030	5030	5030	3
598	20230919	093200	35378155	5030	5030	5030	5030	1
599	20230919	093100	35373125	5030	5010	5030	5010	877
600	20230919	093000	30978245	5010	5010	5010	5010	0
601	20230919	092900	30978245	5010	5010	5010	5010	1
602	20230919	092800	30973235	4995	4995	4995	4995	0
603	20230919	092700	30973235	4995	4985	4995	4985	1150
604	20230919	092600	25234070	4985	4985	4985	4985	2
605	20230919	092500	25224100	4985	4985	4985	4985	16
606	20230919	092400	25144340	4985	4985	4985	4985	462
607	20230919	092300	22841270	4990	4990	4990	4990	0
608	20230919	092200	22841270	4990	4990	4990	4990	0
609	20230919	092100	22841270	4990	4990	4990	4990	19
610	20230919	092000	22746460	4995	4970	4995	4960	365
611	20230919	091900	20934805	4995	4995	4995	4995	100
612	20230919	091800	20435305	5000	5000	5000	5000	211
613	20230919	091700	19380305	4980	4980	4980	4975	227
614	20230919	091600	18250970	5000	5000	5000	5000	10
615	20230919	091500	18200970	5010	5000	5010	5000	96
616	20230919	091400	17720960	5000	5000	5000	5000	100
617	20230919	091300	17220960	5010	5010	5010	5010	1
618	20230919	091200	17215950	4980	4985	5010	4980	843
619	20230919	091100	13016170	5010	5010	5010	5010	0
620	20230919	091000	13016170	5010	5010	5010	5010	0
621	20230919	090900	13016170	5010	5010	5010	5010	0
622	20230919	090800	13016170	5010	5010	5010	5010	0
623	20230919	090700	13016170	5010	5010	5010	5010	0
624	20230919	090600	13016170	5010	5010	5010	5010	0
625	20230919	090500	13016170	5010	5010	5010	5010	0
626	20230919	090400	13016170	5010	5010	5010	5010	1
627	20230919	090300	13011160	4980	5000	5000	4980	321
628	20230919	090200	11412520	5000	5000	5000	5000	101
629	20230919	090100	10907520	4980	4995	4995	4980	100
630	20230919	090000	10408770	5050	4955	5050	4955	2097