KissMeData/368600/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204600	299052270	4985	4985	4985	4985	3546
3	20230918	204500	299052270	4985	4985	4985	4985	0
4	20230918	204400	299052270	4985	4985	4985	4985	0
5	20230918	204300	299052270	4985	4985	4985	4985	0
6	20230918	204200	299052270	4985	4985	4985	4985	0
7	20230918	204100	299052270	4985	4985	4985	4985	0
8	20230918	204000	299052270	4985	4985	4985	4985	0
9	20230918	203900	299052270	4985	4985	4985	4985	0
10	20230918	203800	299052270	4985	4985	4985	4985	0
11	20230918	203700	299052270	4985	4985	4985	4985	0
12	20230918	203600	299052270	4985	4985	4985	4985	0
13	20230918	203500	299052270	4985	4985	4985	4985	0
14	20230918	203400	299052270	4985	4985	4985	4985	0
15	20230918	203300	299052270	4985	4985	4985	4985	0
16	20230918	203200	299052270	4985	4985	4985	4985	0
17	20230918	203100	299052270	4985	4985	4985	4985	0
18	20230918	203000	299052270	4985	4985	4985	4985	0
19	20230918	202900	299052270	4985	4985	4985	4985	0
20	20230918	202800	299052270	4985	4985	4985	4985	0
21	20230918	202700	299052270	4985	4985	4985	4985	0
22	20230918	202600	299052270	4985	4985	4985	4985	0
23	20230918	202500	299052270	4985	4985	4985	4985	0
24	20230918	202400	299052270	4985	4985	4985	4985	0
25	20230918	202300	299052270	4985	4985	4985	4985	0
26	20230918	202200	299052270	4985	4985	4985	4985	0
27	20230918	202100	299052270	4985	4985	4985	4985	0
28	20230918	202000	299052270	4985	4985	4985	4985	0
29	20230918	201900	299052270	4985	4985	4985	4985	0
30	20230918	201800	299052270	4985	4985	4985	4985	0
31	20230918	201700	299052270	4985	4985	4985	4985	0
32	20230918	201600	299052270	4985	4985	4985	4985	3546
33	20230918	201500	299052270	4985	4985	4985	4985	0
34	20230918	201400	299052270	4985	4985	4985	4985	0
35	20230918	201300	299052270	4985	4985	4985	4985	0
36	20230918	201200	299052270	4985	4985	4985	4985	0
37	20230918	201100	299052270	4985	4985	4985	4985	0
38	20230918	201000	299052270	4985	4985	4985	4985	0
39	20230918	200900	299052270	4985	4985	4985	4985	0
40	20230918	200800	299052270	4985	4985	4985	4985	0
41	20230918	200700	299052270	4985	4985	4985	4985	0
42	20230918	200600	299052270	4985	4985	4985	4985	0
43	20230918	200500	299052270	4985	4985	4985	4985	0
44	20230918	200400	299052270	4985	4985	4985	4985	0
45	20230918	200300	299052270	4985	4985	4985	4985	0
46	20230918	200200	299052270	4985	4985	4985	4985	0
47	20230918	200100	299052270	4985	4985	4985	4985	0
48	20230918	200000	299052270	4985	4985	4985	4985	0
49	20230918	195900	299052270	4985	4985	4985	4985	0
50	20230918	195800	299052270	4985	4985	4985	4985	0
51	20230918	195700	299052270	4985	4985	4985	4985	0
52	20230918	195600	299052270	4985	4985	4985	4985	0
53	20230918	195500	299052270	4985	4985	4985	4985	0
54	20230918	195400	299052270	4985	4985	4985	4985	0
55	20230918	195300	299052270	4985	4985	4985	4985	0
56	20230918	195200	299052270	4985	4985	4985	4985	0
57	20230918	195100	299052270	4985	4985	4985	4985	0
58	20230918	195000	299052270	4985	4985	4985	4985	0
59	20230918	194900	299052270	4985	4985	4985	4985	0
60	20230918	194800	299052270	4985	4985	4985	4985	0
61	20230918	194700	299052270	4985	4985	4985	4985	0
62	20230918	194600	299052270	4985	4985	4985	4985	3546
63	20230918	194500	299052270	4985	4985	4985	4985	0
64	20230918	194400	299052270	4985	4985	4985	4985	0
65	20230918	194300	299052270	4985	4985	4985	4985	0
66	20230918	194200	299052270	4985	4985	4985	4985	0
67	20230918	194100	299052270	4985	4985	4985	4985	0
68	20230918	194000	299052270	4985	4985	4985	4985	0
69	20230918	193900	299052270	4985	4985	4985	4985	0
70	20230918	193800	299052270	4985	4985	4985	4985	0
71	20230918	193700	299052270	4985	4985	4985	4985	0
72	20230918	193600	299052270	4985	4985	4985	4985	0
73	20230918	193500	299052270	4985	4985	4985	4985	0
74	20230918	193400	299052270	4985	4985	4985	4985	0
75	20230918	193300	299052270	4985	4985	4985	4985	0
76	20230918	193200	299052270	4985	4985	4985	4985	0
77	20230918	193100	299052270	4985	4985	4985	4985	0
78	20230918	193000	299052270	4985	4985	4985	4985	0
79	20230918	192900	299052270	4985	4985	4985	4985	0
80	20230918	192800	299052270	4985	4985	4985	4985	0
81	20230918	192700	299052270	4985	4985	4985	4985	0
82	20230918	192600	299052270	4985	4985	4985	4985	0
83	20230918	192500	299052270	4985	4985	4985	4985	0
84	20230918	192400	299052270	4985	4985	4985	4985	0
85	20230918	192300	299052270	4985	4985	4985	4985	0
86	20230918	192200	299052270	4985	4985	4985	4985	0
87	20230918	192100	299052270	4985	4985	4985	4985	0
88	20230918	192000	299052270	4985	4985	4985	4985	0
89	20230918	191900	299052270	4985	4985	4985	4985	0
90	20230918	191800	299052270	4985	4985	4985	4985	0
91	20230918	191700	299052270	4985	4985	4985	4985	0
92	20230918	191600	299052270	4985	4985	4985	4985	3546
93	20230918	191500	299052270	4985	4985	4985	4985	0
94	20230918	191400	299052270	4985	4985	4985	4985	0
95	20230918	191300	299052270	4985	4985	4985	4985	0
96	20230918	191200	299052270	4985	4985	4985	4985	0
97	20230918	191100	299052270	4985	4985	4985	4985	0
98	20230918	191000	299052270	4985	4985	4985	4985	0
99	20230918	190900	299052270	4985	4985	4985	4985	0
100	20230918	190800	299052270	4985	4985	4985	4985	0
101	20230918	190700	299052270	4985	4985	4985	4985	0
102	20230918	190600	299052270	4985	4985	4985	4985	0
103	20230918	190500	299052270	4985	4985	4985	4985	0
104	20230918	190400	299052270	4985	4985	4985	4985	0
105	20230918	190300	299052270	4985	4985	4985	4985	0
106	20230918	190200	299052270	4985	4985	4985	4985	0
107	20230918	190100	299052270	4985	4985	4985	4985	0
108	20230918	190000	299052270	4985	4985	4985	4985	0
109	20230918	185900	299052270	4985	4985	4985	4985	0
110	20230918	185800	299052270	4985	4985	4985	4985	0
111	20230918	185700	299052270	4985	4985	4985	4985	0
112	20230918	185600	299052270	4985	4985	4985	4985	0
113	20230918	185500	299052270	4985	4985	4985	4985	0
114	20230918	185400	299052270	4985	4985	4985	4985	0
115	20230918	185300	299052270	4985	4985	4985	4985	0
116	20230918	185200	299052270	4985	4985	4985	4985	0
117	20230918	185100	299052270	4985	4985	4985	4985	0
118	20230918	185000	299052270	4985	4985	4985	4985	0
119	20230918	184900	299052270	4985	4985	4985	4985	0
120	20230918	184800	299052270	4985	4985	4985	4985	0
121	20230918	184700	299052270	4985	4985	4985	4985	0
122	20230918	184600	299052270	4985	4985	4985	4985	3546
123	20230918	184500	299052270	4985	4985	4985	4985	0
124	20230918	184400	299052270	4985	4985	4985	4985	0
125	20230918	184300	299052270	4985	4985	4985	4985	0
126	20230918	184200	299052270	4985	4985	4985	4985	0
127	20230918	184100	299052270	4985	4985	4985	4985	0
128	20230918	184000	299052270	4985	4985	4985	4985	0
129	20230918	183900	299052270	4985	4985	4985	4985	0
130	20230918	183800	299052270	4985	4985	4985	4985	0
131	20230918	183700	299052270	4985	4985	4985	4985	0
132	20230918	183600	299052270	4985	4985	4985	4985	0
133	20230918	183500	299052270	4985	4985	4985	4985	0
134	20230918	183400	299052270	4985	4985	4985	4985	0
135	20230918	183300	299052270	4985	4985	4985	4985	0
136	20230918	183200	299052270	4985	4985	4985	4985	0
137	20230918	183100	299052270	4985	4985	4985	4985	0
138	20230918	183000	299052270	4985	4985	4985	4985	0
139	20230918	182900	299052270	4985	4985	4985	4985	0
140	20230918	182800	299052270	4985	4985	4985	4985	0
141	20230918	182700	299052270	4985	4985	4985	4985	0
142	20230918	182600	299052270	4985	4985	4985	4985	0
143	20230918	182500	299052270	4985	4985	4985	4985	0
144	20230918	182400	299052270	4985	4985	4985	4985	0
145	20230918	182300	299052270	4985	4985	4985	4985	0
146	20230918	182200	299052270	4985	4985	4985	4985	0
147	20230918	182100	299052270	4985	4985	4985	4985	0
148	20230918	182000	299052270	4985	4985	4985	4985	0
149	20230918	181900	299052270	4985	4985	4985	4985	0
150	20230918	181800	299052270	4985	4985	4985	4985	0
151	20230918	181700	299052270	4985	4985	4985	4985	0
152	20230918	181600	299052270	4985	4985	4985	4985	3546
153	20230918	181500	299052270	4985	4985	4985	4985	0
154	20230918	181400	299052270	4985	4985	4985	4985	0
155	20230918	181300	299052270	4985	4985	4985	4985	0
156	20230918	181200	299052270	4985	4985	4985	4985	0
157	20230918	181100	299052270	4985	4985	4985	4985	0
158	20230918	181000	299052270	4985	4985	4985	4985	0
159	20230918	180900	299052270	4985	4985	4985	4985	0
160	20230918	180800	299052270	4985	4985	4985	4985	0
161	20230918	180700	299052270	4985	4985	4985	4985	0
162	20230918	180600	299052270	4985	4985	4985	4985	0
163	20230918	180500	299052270	4985	4985	4985	4985	0
164	20230918	180400	299052270	4985	4985	4985	4985	0
165	20230918	180300	299052270	4985	4985	4985	4985	0
166	20230918	180200	299052270	4985	4985	4985	4985	0
167	20230918	180100	299052270	4985	4985	4985	4985	0
168	20230918	180000	299052270	4985	4985	4985	4985	0
169	20230918	175900	299052270	4985	4985	4985	4985	0
170	20230918	175800	299052270	4985	4985	4985	4985	0
171	20230918	175700	299052270	4985	4985	4985	4985	0
172	20230918	175600	299052270	4985	4985	4985	4985	0
173	20230918	175500	299052270	4985	4985	4985	4985	0
174	20230918	175400	299052270	4985	4985	4985	4985	0
175	20230918	175300	299052270	4985	4985	4985	4985	0
176	20230918	175200	299052270	4985	4985	4985	4985	0
177	20230918	175100	299052270	4985	4985	4985	4985	0
178	20230918	175000	299052270	4985	4985	4985	4985	0
179	20230918	174900	299052270	4985	4985	4985	4985	0
180	20230918	174800	299052270	4985	4985	4985	4985	0
181	20230918	174700	299052270	4985	4985	4985	4985	0
182	20230918	174600	299052270	4985	4985	4985	4985	3546
183	20230918	174500	299052270	4985	4985	4985	4985	0
184	20230918	174400	299052270	4985	4985	4985	4985	0
185	20230918	174300	299052270	4985	4985	4985	4985	0
186	20230918	174200	299052270	4985	4985	4985	4985	0
187	20230918	174100	299052270	4985	4985	4985	4985	0
188	20230918	174000	299052270	4985	4985	4985	4985	0
189	20230918	173900	299052270	4985	4985	4985	4985	0
190	20230918	173800	299052270	4985	4985	4985	4985	0
191	20230918	173700	299052270	4985	4985	4985	4985	0
192	20230918	173600	299052270	4985	4985	4985	4985	0
193	20230918	173500	299052270	4985	4985	4985	4985	0
194	20230918	173400	299052270	4985	4985	4985	4985	0
195	20230918	173300	299052270	4985	4985	4985	4985	0
196	20230918	173200	299052270	4985	4985	4985	4985	0
197	20230918	173100	299052270	4985	4985	4985	4985	0
198	20230918	173000	299052270	4985	4985	4985	4985	0
199	20230918	172900	299052270	4985	4985	4985	4985	0
200	20230918	172800	299052270	4985	4985	4985	4985	0
201	20230918	172700	299052270	4985	4985	4985	4985	0
202	20230918	172600	299052270	4985	4985	4985	4985	0
203	20230918	172500	299052270	4985	4985	4985	4985	0
204	20230918	172400	299052270	4985	4985	4985	4985	0
205	20230918	172300	299052270	4985	4985	4985	4985	0
206	20230918	172200	299052270	4985	4985	4985	4985	0
207	20230918	172100	299052270	4985	4985	4985	4985	0
208	20230918	172000	299052270	4985	4985	4985	4985	0
209	20230918	171900	299052270	4985	4985	4985	4985	0
210	20230918	171800	299052270	4985	4985	4985	4985	0
211	20230918	171700	299052270	4985	4985	4985	4985	0
212	20230918	171600	299052270	4985	4985	4985	4985	3546
213	20230918	171500	299052270	4985	4985	4985	4985	0
214	20230918	171400	299052270	4985	4985	4985	4985	0
215	20230918	171300	299052270	4985	4985	4985	4985	0
216	20230918	171200	299052270	4985	4985	4985	4985	0
217	20230918	171100	299052270	4985	4985	4985	4985	0
218	20230918	171000	299052270	4985	4985	4985	4985	0
219	20230918	170900	299052270	4985	4985	4985	4985	0
220	20230918	170800	299052270	4985	4985	4985	4985	0
221	20230918	170700	299052270	4985	4985	4985	4985	0
222	20230918	170600	299052270	4985	4985	4985	4985	0
223	20230918	170500	299052270	4985	4985	4985	4985	0
224	20230918	170400	299052270	4985	4985	4985	4985	0
225	20230918	170300	299052270	4985	4985	4985	4985	0
226	20230918	170200	299052270	4985	4985	4985	4985	0
227	20230918	170100	299052270	4985	4985	4985	4985	0
228	20230918	170000	299052270	4985	4985	4985	4985	0
229	20230918	165900	299052270	4985	4985	4985	4985	0
230	20230918	165800	299052270	4985	4985	4985	4985	0
231	20230918	165700	299052270	4985	4985	4985	4985	0
232	20230918	165600	299052270	4985	4985	4985	4985	0
233	20230918	165500	299052270	4985	4985	4985	4985	0
234	20230918	165400	299052270	4985	4985	4985	4985	0
235	20230918	165300	299052270	4985	4985	4985	4985	0
236	20230918	165200	299052270	4985	4985	4985	4985	0
237	20230918	165100	299052270	4985	4985	4985	4985	0
238	20230918	165000	299052270	4985	4985	4985	4985	0
239	20230918	164900	299052270	4985	4985	4985	4985	0
240	20230918	164800	299052270	4985	4985	4985	4985	0
241	20230918	164700	299052270	4985	4985	4985	4985	0
242	20230918	164600	299052270	4985	4985	4985	4985	3546
243	20230918	164500	299052270	4985	4985	4985	4985	0
244	20230918	164400	299052270	4985	4985	4985	4985	0
245	20230918	164300	299052270	4985	4985	4985	4985	0
246	20230918	164200	299052270	4985	4985	4985	4985	0
247	20230918	164100	299052270	4985	4985	4985	4985	0
248	20230918	164000	299052270	4985	4985	4985	4985	0
249	20230918	163900	299052270	4985	4985	4985	4985	0
250	20230918	163800	299052270	4985	4985	4985	4985	0
251	20230918	163700	299052270	4985	4985	4985	4985	0
252	20230918	163600	299052270	4985	4985	4985	4985	0
253	20230918	163500	299052270	4985	4985	4985	4985	0
254	20230918	163400	299052270	4985	4985	4985	4985	0
255	20230918	163300	299052270	4985	4985	4985	4985	0
256	20230918	163200	299052270	4985	4985	4985	4985	0
257	20230918	163100	299052270	4985	4985	4985	4985	0
258	20230918	163000	299052270	4985	4985	4985	4985	0
259	20230918	162900	299052270	4985	4985	4985	4985	0
260	20230918	162800	299052270	4985	4985	4985	4985	0
261	20230918	162700	299052270	4985	4985	4985	4985	0
262	20230918	162600	299052270	4985	4985	4985	4985	0
263	20230918	162500	299052270	4985	4985	4985	4985	0
264	20230918	162400	299052270	4985	4985	4985	4985	0
265	20230918	162300	299052270	4985	4985	4985	4985	0
266	20230918	162200	299052270	4985	4985	4985	4985	0
267	20230918	162100	299052270	4985	4985	4985	4985	0
268	20230918	162000	299052270	4985	4985	4985	4985	0
269	20230918	161900	299052270	4985	4985	4985	4985	0
270	20230918	161800	299052270	4985	4985	4985	4985	0
271	20230918	161700	299052270	4985	4985	4985	4985	0
272	20230918	161600	299052270	4985	4985	4985	4985	3546
273	20230918	161500	299052270	4985	4985	4985	4985	0
274	20230918	161400	299052270	4985	4985	4985	4985	0
275	20230918	161300	299052270	4985	4985	4985	4985	0
276	20230918	161200	299052270	4985	4985	4985	4985	0
277	20230918	161100	299052270	4985	4985	4985	4985	0
278	20230918	161000	299052270	4985	4985	4985	4985	0
279	20230918	160900	299052270	4985	4985	4985	4985	0
280	20230918	160800	299052270	4985	4985	4985	4985	0
281	20230918	160700	299052270	4985	4985	4985	4985	0
282	20230918	160600	299052270	4985	4985	4985	4985	0
283	20230918	160500	299052270	4985	4985	4985	4985	0
284	20230918	160400	299052270	4985	4985	4985	4985	0
285	20230918	160300	299052270	4985	4985	4985	4985	0
286	20230918	160200	299052270	4985	4985	4985	4985	0
287	20230918	160100	299052270	4985	4985	4985	4985	0
288	20230918	160000	299052270	4985	4985	4985	4985	0
289	20230918	155900	299052270	4985	4985	4985	4985	0
290	20230918	155800	299052270	4985	4985	4985	4985	0
291	20230918	155700	299052270	4985	4985	4985	4985	0
292	20230918	155600	299052270	4985	4985	4985	4985	0
293	20230918	155500	299052270	4985	4985	4985	4985	0
294	20230918	155400	299052270	4985	4985	4985	4985	0
295	20230918	155300	299052270	4985	4985	4985	4985	0
296	20230918	155200	299052270	4985	4985	4985	4985	0
297	20230918	155100	299052270	4985	4985	4985	4985	0
298	20230918	155000	299052270	4985	4985	4985	4985	0
299	20230918	154900	299052270	4985	4985	4985	4985	0
300	20230918	154800	299052270	4985	4985	4985	4985	0
301	20230918	154700	299052270	4985	4985	4985	4985	0
302	20230918	154600	299052270	4985	4985	4985	4985	3546
303	20230918	154500	299052270	4985	4985	4985	4985	0
304	20230918	154400	299052270	4985	4985	4985	4985	0
305	20230918	154300	299052270	4985	4985	4985	4985	0
306	20230918	154200	299052270	4985	4985	4985	4985	0
307	20230918	154100	299052270	4985	4985	4985	4985	0
308	20230918	154000	299052270	4985	4985	4985	4985	0
309	20230918	153900	299052270	4985	4985	4985	4985	0
310	20230918	153800	299052270	4985	4985	4985	4985	0
311	20230918	153700	299052270	4985	4985	4985	4985	0
312	20230918	153600	299052270	4985	4985	4985	4985	0
313	20230918	153500	299052270	4985	4985	4985	4985	0
314	20230918	153400	299052270	4985	4985	4985	4985	0
315	20230918	153300	299052270	4985	4985	4985	4985	0
316	20230918	153200	299052270	4985	4985	4985	4985	0
317	20230918	153100	299052270	4985	4985	4985	4985	0
318	20230918	153000	299052270	4985	4985	4985	4985	3546
319	20230918	152900	281375460	4990	4990	4990	4990	0
320	20230918	152800	281375460	4990	4990	4990	4990	0
321	20230918	152700	281375460	4990	4990	4990	4990	0
322	20230918	152600	281375460	4990	4990	4990	4990	0
323	20230918	152500	281375460	4990	4990	4990	4990	0
324	20230918	152400	281375460	4990	4990	4990	4990	0
325	20230918	152300	281375460	4990	4990	4990	4990	0
326	20230918	152200	281375460	4990	4990	4990	4990	0
327	20230918	152100	281375460	4990	4990	4990	4990	0
328	20230918	152000	281375460	4990	4990	4990	4990	0
329	20230918	151900	281375460	4990	4995	4995	4990	115
330	20230918	151800	280801110	4990	4995	4995	4985	5
331	20230918	151700	280776165	4985	4990	4990	4985	505
332	20230918	151600	278257780	4990	4990	4990	4990	0
333	20230918	151500	278257780	4990	4990	4990	4990	159
334	20230918	151400	277464370	4990	4990	4990	4990	0
335	20230918	151300	277464370	4990	4990	4990	4990	0
336	20230918	151200	277464370	4990	4990	4990	4990	0
337	20230918	151100	277464370	4990	4990	4990	4990	3
338	20230918	151000	277449400	4995	4995	4995	4995	1
339	20230918	150900	277444405	4995	4995	4995	4995	0
340	20230918	150800	277444405	4995	4995	4995	4995	0
341	20230918	150700	277444405	4995	4995	4995	4995	0
342	20230918	150600	277444405	4995	4990	4995	4985	407
343	20230918	150500	275414875	4990	4990	4990	4990	0
344	20230918	150400	275414875	4990	4990	4990	4990	123
345	20230918	150300	274801105	4990	4990	4990	4990	100
346	20230918	150200	274302105	4995	4995	4995	4995	100
347	20230918	150100	273802605	4995	4995	4995	4995	0
348	20230918	150000	273802605	4995	4995	4995	4995	4
349	20230918	145900	273782625	4995	4995	4995	4995	0
350	20230918	145800	273782625	4995	4995	4995	4995	0
351	20230918	145700	273782625	4995	4995	4995	4995	49
352	20230918	145600	273537870	5000	5000	5000	5000	0
353	20230918	145500	273537870	5000	5000	5000	5000	0
354	20230918	145400	273537870	5000	5000	5000	5000	0
355	20230918	145300	273537870	5000	5000	5000	5000	1
356	20230918	145200	273532870	4995	4990	4995	4990	121
357	20230918	145100	272928825	4995	4995	4995	4995	0
358	20230918	145000	272928825	4995	4995	4995	4995	0
359	20230918	144900	272928825	4995	4995	4995	4995	0
360	20230918	144800	272928825	4995	4995	4995	4995	0
361	20230918	144700	272928825	4995	4990	4995	4990	1084
362	20230918	144600	267514825	4990	4990	4990	4990	0
363	20230918	144500	267514825	4990	4990	4990	4990	0
364	20230918	144400	267514825	4990	4990	4990	4990	0
365	20230918	144300	267514825	4990	4990	4990	4990	13
366	20230918	144200	267449955	4990	4990	4990	4990	10
367	20230918	144100	267400055	4985	4985	4985	4985	784
368	20230918	144000	263491815	4990	4990	4990	4990	270
369	20230918	143900	262144515	4990	4990	4990	4985	1241
370	20230918	143800	255952295	4995	4995	4995	4995	0
371	20230918	143700	255952295	4995	5000	5000	4995	795
372	20230918	143600	251980200	5000	5000	5000	5000	0
373	20230918	143500	251980200	5000	5000	5000	5000	0
374	20230918	143400	251980200	5000	5000	5000	5000	0
375	20230918	143300	251980200	5000	5000	5000	5000	11
376	20230918	143200	251925200	5000	5000	5000	5000	311
377	20230918	143100	250370200	5010	5010	5010	5010	0
378	20230918	143000	250370200	5010	5010	5010	5010	0
379	20230918	142900	250370200	5010	5010	5010	5010	0
380	20230918	142800	250370200	5010	5010	5010	5010	0
381	20230918	142700	250370200	5010	5010	5010	5010	147
382	20230918	142600	249633730	5010	5010	5010	5010	30
383	20230918	142500	249483430	5010	5010	5010	5010	821
384	20230918	142400	245370220	5000	5000	5000	5000	0
385	20230918	142300	245370220	5000	5000	5000	5000	0
386	20230918	142200	245370220	5000	5000	5000	5000	0
387	20230918	142100	245370220	5000	5000	5000	5000	0
388	20230918	142000	245370220	5000	5000	5000	5000	1
389	20230918	141900	245365220	5020	5020	5020	5020	0
390	20230918	141800	245365220	5020	5020	5020	5000	102
391	20230918	141700	244855180	5000	5000	5000	5000	0
392	20230918	141600	244855180	5000	5000	5000	5000	0
393	20230918	141500	244855180	5000	5000	5000	5000	0
394	20230918	141400	244855180	5000	5000	5000	5000	0
395	20230918	141300	244855180	5000	5000	5000	5000	1
396	20230918	141200	244850180	5020	5020	5020	5020	0
397	20230918	141100	244850180	5020	5020	5020	5020	0
398	20230918	141000	244850180	5020	5020	5020	5020	0
399	20230918	140900	244850180	5020	5020	5020	5020	1
400	20230918	140800	244845160	4995	4995	4995	4995	0
401	20230918	140700	244845160	4995	4995	4995	4995	462
402	20230918	140600	242537470	5000	5000	5000	5000	110
403	20230918	140500	241987470	5000	5000	5000	5000	5
404	20230918	140400	241962470	5000	5000	5000	5000	0
405	20230918	140300	241962470	5000	5000	5000	5000	80
406	20230918	140200	241562470	5010	5010	5010	5010	0
407	20230918	140100	241562470	5010	5010	5010	5010	1
408	20230918	140000	241557460	5000	5000	5000	5000	0
409	20230918	135900	241557460	5000	5000	5000	5000	0
410	20230918	135800	241557460	5000	5000	5000	5000	1
411	20230918	135700	241552460	5020	5020	5020	5020	0
412	20230918	135600	241552460	5020	5020	5020	5020	0
413	20230918	135500	241552460	5020	5020	5020	5020	0
414	20230918	135400	241552460	5020	5020	5020	5000	3
415	20230918	135300	241537420	5000	5000	5000	5000	1
416	20230918	135200	241532420	5010	5010	5010	5010	0
417	20230918	135100	241532420	5010	5010	5010	5010	0
418	20230918	135000	241532420	5010	5010	5010	5010	0
419	20230918	134900	241532420	5010	5000	5010	5000	180
420	20230918	134800	240631720	5000	5000	5000	5000	0
421	20230918	134700	240631720	5000	5000	5000	5000	0
422	20230918	134600	240631720	5000	5000	5000	5000	1
423	20230918	134500	240626720	5010	5000	5010	5000	13
424	20230918	134400	240561620	5030	5030	5030	5030	0
425	20230918	134300	240561620	5030	5030	5030	5030	0
426	20230918	134200	240561620	5030	5030	5030	5030	1
427	20230918	134100	240556590	5030	5030	5030	5030	0
428	20230918	134000	240556590	5030	5030	5030	5030	0
429	20230918	133900	240556590	5030	5030	5030	5030	0
430	20230918	133800	240556590	5030	5030	5030	5030	0
431	20230918	133700	240556590	5030	5030	5030	5030	0
432	20230918	133600	240556590	5030	5000	5030	5000	241
433	20230918	133500	239351560	5030	5030	5030	5030	0
434	20230918	133400	239351560	5030	5030	5030	5030	100
435	20230918	133300	238848560	5030	5030	5030	5030	1
436	20230918	133200	238843530	5000	5000	5000	5000	0
437	20230918	133100	238843530	5000	5000	5000	5000	43
438	20230918	133000	238628530	5000	5000	5000	5000	20
439	20230918	132900	238528530	5000	5000	5000	5000	0
440	20230918	132800	238528530	5000	5000	5000	5000	0
441	20230918	132700	238528530	5000	5000	5000	5000	0
442	20230918	132600	238528530	5000	5000	5000	5000	0
443	20230918	132500	238528530	5000	5000	5000	5000	64
444	20230918	132400	238208530	5020	5020	5020	5020	0
445	20230918	132300	238208530	5020	5020	5020	5020	0
446	20230918	132200	238208530	5020	5020	5020	5020	0
447	20230918	132100	238208530	5020	5020	5020	5020	0
448	20230918	132000	238208530	5020	5020	5020	5020	0
449	20230918	131900	238208530	5020	5020	5020	5020	40
450	20230918	131800	238007730	5030	5030	5030	5030	0
451	20230918	131700	238007730	5030	5030	5030	5030	2
452	20230918	131600	237997670	5030	5030	5030	5030	0
453	20230918	131500	237997670	5030	5020	5030	5020	1400
454	20230918	131400	230959360	4990	4990	4990	4990	1
455	20230918	131300	230954370	5020	5020	5020	5020	1
456	20230918	131200	230949350	4990	4990	4990	4990	0
457	20230918	131100	230949350	4990	5020	5020	4990	405
458	20230918	131000	228916400	5020	5020	5020	5020	0
459	20230918	130900	228916400	5020	5020	5020	5020	30
460	20230918	130800	228765800	5020	5020	5020	5020	0
461	20230918	130700	228765800	5020	5020	5020	5020	0
462	20230918	130600	228765800	5020	5020	5020	5020	0
463	20230918	130500	228765800	5020	5020	5020	5020	1
464	20230918	130400	228760780	5020	4990	5020	4990	2
465	20230918	130300	228750770	4995	4995	4995	4995	764
466	20230918	130200	224934590	5020	5020	5020	5020	0
467	20230918	130100	224934590	5020	5020	5020	5020	0
468	20230918	130000	224934590	5020	5020	5020	5020	1
469	20230918	125900	224929570	4995	4995	4995	4995	0
470	20230918	125800	224929570	4995	4995	4995	4995	0
471	20230918	125700	224929570	4995	4995	4995	4995	0
472	20230918	125600	224929570	4995	4995	4995	4995	65
473	20230918	125500	224604895	4990	5000	5000	4990	26
474	20230918	125400	224475010	4995	4995	4995	4995	0
475	20230918	125300	224475010	4995	4995	4995	4995	348
476	20230918	125200	222736750	5020	5020	5020	5020	1
477	20230918	125100	222731730	4990	4990	4990	4990	0
478	20230918	125000	222731730	4990	4990	4990	4990	0
479	20230918	124900	222731730	4990	4990	4990	4990	0
480	20230918	124800	222731730	4990	4990	4990	4990	1
481	20230918	124700	222726740	5020	4990	5020	4990	2
482	20230918	124600	222716730	5020	5020	5020	5020	0
483	20230918	124500	222716730	5020	5020	5020	5020	0
484	20230918	124400	222716730	5020	5020	5020	5020	1
485	20230918	124300	222711710	4990	4995	4995	4990	15
486	20230918	124200	222636790	4995	4995	4995	4995	0
487	20230918	124100	222636790	4995	4995	4995	4995	100
488	20230918	124000	222137290	4995	5000	5000	4995	199
489	20230918	123900	221142855	5020	5020	5020	5020	0
490	20230918	123800	221142855	5020	5020	5020	5020	0
491	20230918	123700	221142855	5020	5020	5020	5020	0
492	20230918	123600	221142855	5020	5020	5020	5020	0
493	20230918	123500	221142855	5020	5020	5020	5020	0
494	20230918	123400	221142855	5020	5020	5020	5020	0
495	20230918	123300	221142855	5020	5020	5020	5020	1
496	20230918	123200	221137835	4995	4995	4995	4995	0
497	20230918	123100	221137835	4995	4995	4995	4995	0
498	20230918	123000	221137835	4995	4995	4995	4995	0
499	20230918	122900	221137835	4995	4995	4995	4995	0
500	20230918	122800	221137835	4995	4995	4995	4995	0
501	20230918	122700	221137835	4995	4995	4995	4995	0
502	20230918	122600	221137835	4995	5000	5000	4995	2060
503	20230918	122500	210845110	5020	5020	5020	5020	0
504	20230918	122400	210845110	5020	5020	5020	5020	30
505	20230918	122300	210694510	5000	5000	5000	5000	0
506	20230918	122200	210694510	5000	5000	5000	5000	0
507	20230918	122100	210694510	5000	5020	5020	5000	18
508	20230918	122000	210604190	5020	5020	5020	5020	21
509	20230918	121900	210498770	5020	4995	5020	4995	201
510	20230918	121800	209494750	4995	4995	4995	4995	0
511	20230918	121700	209494750	4995	4995	4995	4995	1
512	20230918	121600	209489755	5020	5020	5020	5020	1
513	20230918	121500	209484735	4995	5010	5010	4995	8
514	20230918	121400	209444670	5010	5010	5010	5010	0
515	20230918	121300	209444670	5010	5010	5010	5010	14
516	20230918	121200	209374530	5010	4995	5010	4995	2
517	20230918	121100	209364525	5010	5010	5010	5010	286
518	20230918	121000	207931665	4985	4995	4995	4985	582
519	20230918	120900	205027065	4995	5000	5000	4995	68
520	20230918	120800	204687170	5000	5000	5000	5000	0
521	20230918	120700	204687170	5000	5000	5000	5000	200
522	20230918	120600	203687170	5000	5000	5000	5000	1
523	20230918	120500	203682170	5010	5010	5010	5010	0
524	20230918	120400	203682170	5010	5010	5010	5010	3
525	20230918	120300	203667140	5010	5010	5010	5010	0
526	20230918	120200	203667140	5010	5010	5010	5010	0
527	20230918	120100	203667140	5010	5010	5010	5010	0
528	20230918	120000	203667140	5010	5010	5010	5010	0
529	20230918	115900	203667140	5010	5010	5010	5010	0
530	20230918	115800	203667140	5010	5010	5010	5010	6
531	20230918	115700	203637080	5010	5010	5010	5010	0
532	20230918	115600	203637080	5010	5010	5010	5010	0
533	20230918	115500	203637080	5010	5010	5010	5010	0
534	20230918	115400	203637080	5010	5010	5010	5010	0
535	20230918	115300	203637080	5010	5010	5010	5010	0
536	20230918	115200	203637080	5010	5010	5010	5010	0
537	20230918	115100	203637080	5010	5010	5010	5010	10
538	20230918	115000	203586980	5020	5020	5020	5020	1
539	20230918	114900	203581960	5020	5000	5020	4985	2003
540	20230918	114800	193584875	5020	5020	5020	5020	0
541	20230918	114700	193584875	5020	5020	5020	5020	0
542	20230918	114600	193584875	5020	5020	5020	5020	0
543	20230918	114500	193584875	5020	5020	5020	5020	1
544	20230918	114400	193579855	5000	5010	5010	5000	764
545	20230918	114300	189752845	5020	5020	5020	5020	336
546	20230918	114200	188066125	5020	5020	5020	5020	1
547	20230918	114100	188061105	5030	5030	5030	5030	1
548	20230918	114000	188056075	5020	5020	5020	5020	20
549	20230918	113900	187955675	5020	5020	5020	5020	165
550	20230918	113800	187127375	5020	5020	5020	5020	0
551	20230918	113700	187127375	5020	5020	5020	5020	0
552	20230918	113600	187127375	5020	5020	5020	5020	0
553	20230918	113500	187127375	5020	5020	5020	5020	0
554	20230918	113400	187127375	5020	5020	5020	5020	0
555	20230918	113300	187127375	5020	5020	5020	5020	0
556	20230918	113200	187127375	5020	5020	5020	5020	1
557	20230918	113100	187122355	5030	5030	5030	5030	100
558	20230918	113000	186619355	5030	5030	5030	5030	0
559	20230918	112900	186619355	5030	5030	5030	5030	0
560	20230918	112800	186619355	5030	5030	5030	5030	0
561	20230918	112700	186619355	5030	5030	5030	5030	0
562	20230918	112600	186619355	5030	5030	5030	5030	0
563	20230918	112500	186619355	5030	5030	5030	5030	30
564	20230918	112400	186468455	5030	5030	5030	5030	1
565	20230918	112300	186463425	5050	5050	5050	5050	2
566	20230918	112200	186453325	5020	5020	5020	5020	39
567	20230918	112100	186257545	5050	5050	5050	5050	0
568	20230918	112000	186257545	5050	5050	5050	5050	0
569	20230918	111900	186257545	5050	5050	5050	5050	0
570	20230918	111800	186257545	5050	5050	5050	5050	0
571	20230918	111700	186257545	5050	5050	5050	5050	7
572	20230918	111600	186222195	5050	5050	5050	5050	0
573	20230918	111500	186222195	5050	5050	5050	5050	1
574	20230918	111400	186217145	5030	5030	5030	5030	116
575	20230918	111300	185633665	5040	5040	5040	5040	44
576	20230918	111200	185411905	5030	5030	5030	5030	1
577	20230918	111100	185406875	5030	5030	5030	5030	225
578	20230918	111000	184275125	5030	5030	5030	5030	0
579	20230918	110900	184275125	5030	5030	5030	5030	199
580	20230918	110800	183274155	5030	5030	5030	5030	0
581	20230918	110700	183274155	5030	5030	5030	5030	0
582	20230918	110600	183274155	5030	5030	5030	5030	2
583	20230918	110500	183264095	5030	5030	5030	5030	0
584	20230918	110400	183264095	5030	5030	5030	5030	0
585	20230918	110300	183264095	5030	5030	5030	5030	103
586	20230918	110200	182746005	5040	5040	5040	5040	3
587	20230918	110100	182730885	5030	5030	5030	5030	0
588	20230918	110000	182730885	5030	5030	5030	5030	2
589	20230918	105900	182720825	5040	5040	5040	5040	0
590	20230918	105800	182720825	5040	5040	5040	5040	0
591	20230918	105700	182720825	5040	5040	5040	5040	169
592	20230918	105600	181869065	5040	5040	5040	5040	29
593	20230918	105500	181722905	5040	5040	5040	5040	91
594	20230918	105400	181264265	5040	5040	5040	5040	1
595	20230918	105300	181259225	5030	5030	5030	5030	0
596	20230918	105200	181259225	5030	5030	5030	5030	0
597	20230918	105100	181259225	5030	5040	5040	5030	2
598	20230918	105000	181249155	5040	5040	5040	5040	10
599	20230918	104900	181198755	5040	5040	5040	5040	4
600	20230918	104800	181178595	5040	5040	5040	5040	0
601	20230918	104700	181178595	5040	5040	5040	5040	0
602	20230918	104600	181178595	5040	5040	5040	5040	1
603	20230918	104500	181173555	5040	5040	5040	5040	37
604	20230918	104400	180987075	5030	5040	5040	5030	11
605	20230918	104300	180931645	5050	5050	5050	5050	0
606	20230918	104200	180931645	5050	5050	5050	5050	0
607	20230918	104100	180931645	5050	5050	5050	5050	10
608	20230918	104000	180881145	5050	5040	5050	5040	169
609	20230918	103900	180028695	5040	5030	5040	5030	103
610	20230918	103800	179510575	5030	5030	5030	5030	0
611	20230918	103700	179510575	5030	5030	5030	5030	0
612	20230918	103600	179510575	5030	5030	5030	5030	101
613	20230918	103500	179002545	5030	5030	5030	5030	205
614	20230918	103400	177971395	5040	5040	5040	5040	0
615	20230918	103300	177971395	5040	5040	5040	5040	4
616	20230918	103200	177951235	5040	5050	5050	5040	45
617	20230918	103100	177724405	5060	5060	5060	5060	482
618	20230918	103000	175285485	5070	5070	5070	5070	14
619	20230918	102900	175214505	5070	5070	5070	5060	112
620	20230918	102800	174647275	5060	5060	5060	5060	100
621	20230918	102700	174141275	5060	5050	5060	5050	861
622	20230918	102600	169785475	5040	5040	5040	5040	4
623	20230918	102500	169765315	5050	5050	5050	5050	0
624	20230918	102400	169765315	5050	5030	5050	5030	997
625	20230918	102300	164736585	4990	5020	5020	4990	1799
626	20230918	102200	155734090	5040	5040	5040	5040	0
627	20230918	102100	155734090	5040	5030	5040	5030	17
628	20230918	102000	155648570	5030	5030	5030	5030	0
629	20230918	101900	155648570	5030	5030	5030	5030	86
630	20230918	101800	155215990	5030	5030	5030	5030	10
631	20230918	101700	155165690	5030	5030	5030	5030	281
632	20230918	101600	153752260	5030	5030	5030	5030	4
633	20230918	101500	153732140	5030	5030	5030	5030	1
634	20230918	101400	153727110	5030	5040	5040	5030	120
635	20230918	101300	153122510	5030	5030	5030	5030	0
636	20230918	101200	153122510	5030	5030	5030	5030	0
637	20230918	101100	153122510	5030	5030	5030	5030	1
638	20230918	101000	153117480	5030	5030	5030	5030	18
639	20230918	100900	153026940	5030	5030	5030	5030	0
640	20230918	100800	153026940	5030	5030	5030	5030	0
641	20230918	100700	153026940	5030	5030	5030	5030	5
642	20230918	100600	153001790	5040	5040	5040	5040	1
643	20230918	100500	152996750	5040	5040	5040	5040	7
644	20230918	100400	152961470	5040	5030	5040	5030	146
645	20230918	100300	152227050	5040	5030	5040	5030	463
646	20230918	100200	149897660	5030	5030	5030	5030	0
647	20230918	100100	149897660	5030	5030	5030	5030	232
648	20230918	100000	148730700	5030	5030	5030	5030	198
649	20230918	095900	147734760	5030	5030	5030	5030	99
650	20230918	095800	147236790	5030	5030	5030	5030	408
651	20230918	095700	145184550	5030	5030	5030	5030	50
652	20230918	095600	144933050	5030	5030	5030	5030	461
653	20230918	095500	142614220	5020	5000	5020	5000	1664
654	20230918	095400	134265020	4990	4990	4990	4990	1
655	20230918	095300	134260030	4990	4990	4990	4990	3
656	20230918	095200	134245060	4990	4990	4990	4990	0
657	20230918	095100	134245060	4990	4990	4990	4990	1
658	20230918	095000	134240070	4990	4990	4990	4990	12
659	20230918	094900	134180190	4990	4990	4990	4990	0
660	20230918	094800	134180190	4990	4990	4990	4990	0
661	20230918	094700	134180190	4990	4990	4990	4990	234
662	20230918	094600	133012530	4990	5000	5000	4990	1579
663	20230918	094500	125122800	5010	5010	5010	5010	0
664	20230918	094400	125122800	5010	5010	5010	5010	0
665	20230918	094300	125122800	5010	5010	5010	5010	0
666	20230918	094200	125122800	5010	5010	5010	5010	0
667	20230918	094100	125122800	5010	5000	5010	5000	188
668	20230918	094000	124180950	5000	5000	5000	5000	0
669	20230918	093900	124180950	5000	5000	5000	5000	1
670	20230918	093800	124175950	4995	4995	4995	4995	1
671	20230918	093700	124170955	4975	4975	4975	4975	1
672	20230918	093600	124165980	5010	5010	5010	4975	12
673	20230918	093500	124105895	4975	4985	5010	4965	859
674	20230918	093400	119837525	4980	5040	5040	4980	2814
675	20230918	093300	105800035	5020	5030	5030	5020	22
676	20230918	093200	105689575	5040	5040	5040	5040	0
677	20230918	093100	105689575	5040	4995	5040	4995	27
678	20230918	093000	105553720	4995	5030	5030	4970	5531
679	20230918	092900	77863515	5050	5030	5050	5030	806
680	20230918	092800	73808755	5040	5040	5050	5040	2244
681	20230918	092700	62497995	5050	5050	5050	5050	0
682	20230918	092600	62497995	5050	5050	5050	5050	60
683	20230918	092500	62194995	5040	5050	5050	5040	10
684	20230918	092400	62144505	5040	5040	5040	5040	211
685	20230918	092300	61081065	5040	5050	5050	5040	521
686	20230918	092200	58450025	5040	5050	5050	5040	587
687	20230918	092100	55490545	5050	5040	5050	5040	1048
688	20230918	092000	50201145	5040	5050	5050	5040	41
689	20230918	091900	49994105	5040	5050	5060	5040	553
690	20230918	091800	47203455	5040	5040	5040	5040	11
691	20230918	091700	47148015	5040	5030	5040	5030	241
692	20230918	091600	45933625	5030	5030	5030	5030	85
693	20230918	091500	45506075	5030	5030	5030	5030	0
694	20230918	091400	45506075	5030	5030	5030	5030	0
695	20230918	091300	45506075	5030	5030	5040	5030	119
696	20230918	091200	44906425	5030	5040	5040	5030	1003
697	20230918	091100	39853265	5040	5050	5050	5040	308
698	20230918	091000	38298835	5050	5060	5070	5050	548
699	20230918	090900	35523945	5060	5060	5080	5060	915
700	20230918	090800	30888025	5060	5060	5060	5060	1
701	20230918	090700	30882965	5080	5080	5080	5060	507
702	20230918	090600	28315425	5080	5050	5080	5050	469
703	20230918	090500	25940875	5010	5050	5060	5010	1931
704	20230918	090400	16229675	5050	5020	5050	5000	1960
705	20230918	090300	6394825	5020	5020	5020	5020	1
706	20230918	090200	6389805	4990	5020	5020	4990	153
707	20230918	090100	5625555	4995	4995	4995	4995	0
708	20230918	090000	5625555	4995	5000	5010	4995	1125