KissMeData/123700/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195300	554710740	4030	4030	4030	4030	1608
3	20230919	195200	554710740	4030	4030	4030	4030	0
4	20230919	195100	554710740	4030	4030	4030	4030	0
5	20230919	195000	554710740	4030	4030	4030	4030	0
6	20230919	194900	554710740	4030	4030	4030	4030	0
7	20230919	194800	554710740	4030	4030	4030	4030	0
8	20230919	194700	554710740	4030	4030	4030	4030	0
9	20230919	194600	554710740	4030	4030	4030	4030	0
10	20230919	194500	554710740	4030	4030	4030	4030	0
11	20230919	194400	554710740	4030	4030	4030	4030	0
12	20230919	194300	554710740	4030	4030	4030	4030	0
13	20230919	194200	554710740	4030	4030	4030	4030	0
14	20230919	194100	554710740	4030	4030	4030	4030	0
15	20230919	194000	554710740	4030	4030	4030	4030	0
16	20230919	193900	554710740	4030	4030	4030	4030	0
17	20230919	193800	554710740	4030	4030	4030	4030	0
18	20230919	193700	554710740	4030	4030	4030	4030	0
19	20230919	193600	554710740	4030	4030	4030	4030	0
20	20230919	193500	554710740	4030	4030	4030	4030	0
21	20230919	193400	554710740	4030	4030	4030	4030	0
22	20230919	193300	554710740	4030	4030	4030	4030	0
23	20230919	193200	554710740	4030	4030	4030	4030	0
24	20230919	193100	554710740	4030	4030	4030	4030	0
25	20230919	193000	554710740	4030	4030	4030	4030	0
26	20230919	192900	554710740	4030	4030	4030	4030	0
27	20230919	192800	554710740	4030	4030	4030	4030	0
28	20230919	192700	554710740	4030	4030	4030	4030	0
29	20230919	192600	554710740	4030	4030	4030	4030	0
30	20230919	192500	554710740	4030	4030	4030	4030	0
31	20230919	192400	554710740	4030	4030	4030	4030	0
32	20230919	192300	554710740	4030	4030	4030	4030	1608
33	20230919	192200	554710740	4030	4030	4030	4030	0
34	20230919	192100	554710740	4030	4030	4030	4030	0
35	20230919	192000	554710740	4030	4030	4030	4030	0
36	20230919	191900	554710740	4030	4030	4030	4030	0
37	20230919	191800	554710740	4030	4030	4030	4030	0
38	20230919	191700	554710740	4030	4030	4030	4030	0
39	20230919	191600	554710740	4030	4030	4030	4030	0
40	20230919	191500	554710740	4030	4030	4030	4030	0
41	20230919	191400	554710740	4030	4030	4030	4030	0
42	20230919	191300	554710740	4030	4030	4030	4030	0
43	20230919	191200	554710740	4030	4030	4030	4030	0
44	20230919	191100	554710740	4030	4030	4030	4030	0
45	20230919	191000	554710740	4030	4030	4030	4030	0
46	20230919	190900	554710740	4030	4030	4030	4030	0
47	20230919	190800	554710740	4030	4030	4030	4030	0
48	20230919	190700	554710740	4030	4030	4030	4030	0
49	20230919	190600	554710740	4030	4030	4030	4030	0
50	20230919	190500	554710740	4030	4030	4030	4030	0
51	20230919	190400	554710740	4030	4030	4030	4030	0
52	20230919	190300	554710740	4030	4030	4030	4030	0
53	20230919	190200	554710740	4030	4030	4030	4030	0
54	20230919	190100	554710740	4030	4030	4030	4030	0
55	20230919	190000	554710740	4030	4030	4030	4030	0
56	20230919	185900	554710740	4030	4030	4030	4030	0
57	20230919	185800	554710740	4030	4030	4030	4030	0
58	20230919	185700	554710740	4030	4030	4030	4030	0
59	20230919	185600	554710740	4030	4030	4030	4030	0
60	20230919	185500	554710740	4030	4030	4030	4030	0
61	20230919	185400	554710740	4030	4030	4030	4030	0
62	20230919	185300	554710740	4030	4030	4030	4030	1608
63	20230919	185200	554710740	4030	4030	4030	4030	0
64	20230919	185100	554710740	4030	4030	4030	4030	0
65	20230919	185000	554710740	4030	4030	4030	4030	0
66	20230919	184900	554710740	4030	4030	4030	4030	0
67	20230919	184800	554710740	4030	4030	4030	4030	0
68	20230919	184700	554710740	4030	4030	4030	4030	0
69	20230919	184600	554710740	4030	4030	4030	4030	0
70	20230919	184500	554710740	4030	4030	4030	4030	0
71	20230919	184400	554710740	4030	4030	4030	4030	0
72	20230919	184300	554710740	4030	4030	4030	4030	0
73	20230919	184200	554710740	4030	4030	4030	4030	0
74	20230919	184100	554710740	4030	4030	4030	4030	0
75	20230919	184000	554710740	4030	4030	4030	4030	0
76	20230919	183900	554710740	4030	4030	4030	4030	0
77	20230919	183800	554710740	4030	4030	4030	4030	0
78	20230919	183700	554710740	4030	4030	4030	4030	0
79	20230919	183600	554710740	4030	4030	4030	4030	0
80	20230919	183500	554710740	4030	4030	4030	4030	0
81	20230919	183400	554710740	4030	4030	4030	4030	0
82	20230919	183300	554710740	4030	4030	4030	4030	0
83	20230919	183200	554710740	4030	4030	4030	4030	0
84	20230919	183100	554710740	4030	4030	4030	4030	0
85	20230919	183000	554710740	4030	4030	4030	4030	0
86	20230919	182900	554710740	4030	4030	4030	4030	0
87	20230919	182800	554710740	4030	4030	4030	4030	0
88	20230919	182700	554710740	4030	4030	4030	4030	0
89	20230919	182600	554710740	4030	4030	4030	4030	0
90	20230919	182500	554710740	4030	4030	4030	4030	0
91	20230919	182400	554710740	4030	4030	4030	4030	0
92	20230919	182300	554710740	4030	4030	4030	4030	1608
93	20230919	182200	554710740	4030	4030	4030	4030	0
94	20230919	182100	554710740	4030	4030	4030	4030	0
95	20230919	182000	554710740	4030	4030	4030	4030	0
96	20230919	181900	554710740	4030	4030	4030	4030	0
97	20230919	181800	554710740	4030	4030	4030	4030	0
98	20230919	181700	554710740	4030	4030	4030	4030	0
99	20230919	181600	554710740	4030	4030	4030	4030	0
100	20230919	181500	554710740	4030	4030	4030	4030	0
101	20230919	181400	554710740	4030	4030	4030	4030	0
102	20230919	181300	554710740	4030	4030	4030	4030	0
103	20230919	181200	554710740	4030	4030	4030	4030	0
104	20230919	181100	554710740	4030	4030	4030	4030	0
105	20230919	181000	554710740	4030	4030	4030	4030	0
106	20230919	180900	554710740	4030	4030	4030	4030	0
107	20230919	180800	554710740	4030	4030	4030	4030	0
108	20230919	180700	554710740	4030	4030	4030	4030	0
109	20230919	180600	554710740	4030	4030	4030	4030	0
110	20230919	180500	554710740	4030	4030	4030	4030	0
111	20230919	180400	554710740	4030	4030	4030	4030	0
112	20230919	180300	554710740	4030	4030	4030	4030	0
113	20230919	180200	554710740	4030	4030	4030	4030	0
114	20230919	180100	554710740	4030	4030	4030	4030	0
115	20230919	180000	554710740	4030	4030	4030	4030	0
116	20230919	175900	554710740	4030	4030	4030	4030	0
117	20230919	175800	554710740	4030	4030	4030	4030	0
118	20230919	175700	554710740	4030	4030	4030	4030	0
119	20230919	175600	554710740	4030	4030	4030	4030	0
120	20230919	175500	554710740	4030	4030	4030	4030	0
121	20230919	175400	554710740	4030	4030	4030	4030	0
122	20230919	175300	554710740	4030	4030	4030	4030	1608
123	20230919	175200	554710740	4030	4030	4030	4030	0
124	20230919	175100	554710740	4030	4030	4030	4030	0
125	20230919	175000	554710740	4030	4030	4030	4030	0
126	20230919	174900	554710740	4030	4030	4030	4030	0
127	20230919	174800	554710740	4030	4030	4030	4030	0
128	20230919	174700	554710740	4030	4030	4030	4030	0
129	20230919	174600	554710740	4030	4030	4030	4030	0
130	20230919	174500	554710740	4030	4030	4030	4030	0
131	20230919	174400	554710740	4030	4030	4030	4030	0
132	20230919	174300	554710740	4030	4030	4030	4030	0
133	20230919	174200	554710740	4030	4030	4030	4030	0
134	20230919	174100	554710740	4030	4030	4030	4030	0
135	20230919	174000	554710740	4030	4030	4030	4030	0
136	20230919	173900	554710740	4030	4030	4030	4030	0
137	20230919	173800	554710740	4030	4030	4030	4030	0
138	20230919	173700	554710740	4030	4030	4030	4030	0
139	20230919	173600	554710740	4030	4030	4030	4030	0
140	20230919	173500	554710740	4030	4030	4030	4030	0
141	20230919	173400	554710740	4030	4030	4030	4030	0
142	20230919	173300	554710740	4030	4030	4030	4030	0
143	20230919	173200	554710740	4030	4030	4030	4030	0
144	20230919	173100	554710740	4030	4030	4030	4030	0
145	20230919	173000	554710740	4030	4030	4030	4030	0
146	20230919	172900	554710740	4030	4030	4030	4030	0
147	20230919	172800	554710740	4030	4030	4030	4030	0
148	20230919	172700	554710740	4030	4030	4030	4030	0
149	20230919	172600	554710740	4030	4030	4030	4030	0
150	20230919	172500	554710740	4030	4030	4030	4030	0
151	20230919	172400	554710740	4030	4030	4030	4030	0
152	20230919	172300	554710740	4030	4030	4030	4030	1608
153	20230919	172200	554710740	4030	4030	4030	4030	0
154	20230919	172100	554710740	4030	4030	4030	4030	0
155	20230919	172000	554710740	4030	4030	4030	4030	0
156	20230919	171900	554710740	4030	4030	4030	4030	0
157	20230919	171800	554710740	4030	4030	4030	4030	0
158	20230919	171700	554710740	4030	4030	4030	4030	0
159	20230919	171600	554710740	4030	4030	4030	4030	0
160	20230919	171500	554710740	4030	4030	4030	4030	0
161	20230919	171400	554710740	4030	4030	4030	4030	0
162	20230919	171300	554710740	4030	4030	4030	4030	0
163	20230919	171200	554710740	4030	4030	4030	4030	0
164	20230919	171100	554710740	4030	4030	4030	4030	0
165	20230919	171000	554710740	4030	4030	4030	4030	0
166	20230919	170900	554710740	4030	4030	4030	4030	0
167	20230919	170800	554710740	4030	4030	4030	4030	0
168	20230919	170700	554710740	4030	4030	4030	4030	0
169	20230919	170600	554710740	4030	4030	4030	4030	0
170	20230919	170500	554710740	4030	4030	4030	4030	0
171	20230919	170400	554710740	4030	4030	4030	4030	0
172	20230919	170300	554710740	4030	4030	4030	4030	0
173	20230919	170200	554710740	4030	4030	4030	4030	0
174	20230919	170100	554710740	4030	4030	4030	4030	0
175	20230919	170000	554710740	4030	4030	4030	4030	0
176	20230919	165900	554710740	4030	4030	4030	4030	0
177	20230919	165800	554710740	4030	4030	4030	4030	0
178	20230919	165700	554710740	4030	4030	4030	4030	0
179	20230919	165600	554710740	4030	4030	4030	4030	0
180	20230919	165500	554710740	4030	4030	4030	4030	0
181	20230919	165400	554710740	4030	4030	4030	4030	0
182	20230919	165300	554710740	4030	4030	4030	4030	1608
183	20230919	165200	554710740	4030	4030	4030	4030	0
184	20230919	165100	554710740	4030	4030	4030	4030	0
185	20230919	165000	554710740	4030	4030	4030	4030	0
186	20230919	164900	554710740	4030	4030	4030	4030	0
187	20230919	164800	554710740	4030	4030	4030	4030	0
188	20230919	164700	554710740	4030	4030	4030	4030	0
189	20230919	164600	554710740	4030	4030	4030	4030	0
190	20230919	164500	554710740	4030	4030	4030	4030	0
191	20230919	164400	554710740	4030	4030	4030	4030	0
192	20230919	164300	554710740	4030	4030	4030	4030	0
193	20230919	164200	554710740	4030	4030	4030	4030	0
194	20230919	164100	554710740	4030	4030	4030	4030	0
195	20230919	164000	554710740	4030	4030	4030	4030	0
196	20230919	163900	554710740	4030	4030	4030	4030	0
197	20230919	163800	554710740	4030	4030	4030	4030	0
198	20230919	163700	554710740	4030	4030	4030	4030	0
199	20230919	163600	554710740	4030	4030	4030	4030	0
200	20230919	163500	554710740	4030	4030	4030	4030	0
201	20230919	163400	554710740	4030	4030	4030	4030	0
202	20230919	163300	554710740	4030	4030	4030	4030	0
203	20230919	163200	554710740	4030	4030	4030	4030	0
204	20230919	163100	554710740	4030	4030	4030	4030	0
205	20230919	163000	554710740	4030	4030	4030	4030	0
206	20230919	162900	554710740	4030	4030	4030	4030	0
207	20230919	162800	554710740	4030	4030	4030	4030	0
208	20230919	162700	554710740	4030	4030	4030	4030	0
209	20230919	162600	554710740	4030	4030	4030	4030	0
210	20230919	162500	554710740	4030	4030	4030	4030	0
211	20230919	162400	554710740	4030	4030	4030	4030	0
212	20230919	162300	554710740	4030	4030	4030	4030	1608
213	20230919	162200	554710740	4030	4030	4030	4030	0
214	20230919	162100	554710740	4030	4030	4030	4030	0
215	20230919	162000	554710740	4030	4030	4030	4030	0
216	20230919	161900	554710740	4030	4030	4030	4030	0
217	20230919	161800	554710740	4030	4030	4030	4030	0
218	20230919	161700	554710740	4030	4030	4030	4030	0
219	20230919	161600	554710740	4030	4030	4030	4030	0
220	20230919	161500	554710740	4030	4030	4030	4030	0
221	20230919	161400	554710740	4030	4030	4030	4030	0
222	20230919	161300	554710740	4030	4030	4030	4030	0
223	20230919	161200	554710740	4030	4030	4030	4030	0
224	20230919	161100	554710740	4030	4030	4030	4030	0
225	20230919	161000	554710740	4030	4030	4030	4030	0
226	20230919	160900	554710740	4030	4030	4030	4030	0
227	20230919	160800	554710740	4030	4030	4030	4030	0
228	20230919	160700	554710740	4030	4030	4030	4030	0
229	20230919	160600	554710740	4030	4030	4030	4030	0
230	20230919	160500	554710740	4030	4030	4030	4030	0
231	20230919	160400	554710740	4030	4030	4030	4030	0
232	20230919	160300	554710740	4030	4030	4030	4030	0
233	20230919	160200	554710740	4030	4030	4030	4030	0
234	20230919	160100	554710740	4030	4030	4030	4030	0
235	20230919	160000	554710740	4030	4030	4030	4030	0
236	20230919	155900	554710740	4030	4030	4030	4030	0
237	20230919	155800	554710740	4030	4030	4030	4030	0
238	20230919	155700	554710740	4030	4030	4030	4030	0
239	20230919	155600	554710740	4030	4030	4030	4030	0
240	20230919	155500	554710740	4030	4030	4030	4030	0
241	20230919	155400	554710740	4030	4030	4030	4030	0
242	20230919	155300	554710740	4030	4030	4030	4030	1608
243	20230919	155200	554710740	4030	4030	4030	4030	0
244	20230919	155100	554710740	4030	4030	4030	4030	0
245	20230919	155000	554710740	4030	4030	4030	4030	0
246	20230919	154900	554710740	4030	4030	4030	4030	0
247	20230919	154800	554710740	4030	4030	4030	4030	0
248	20230919	154700	554710740	4030	4030	4030	4030	0
249	20230919	154600	554710740	4030	4030	4030	4030	0
250	20230919	154500	554710740	4030	4030	4030	4030	0
251	20230919	154400	554710740	4030	4030	4030	4030	0
252	20230919	154300	554710740	4030	4030	4030	4030	0
253	20230919	154200	554710740	4030	4030	4030	4030	0
254	20230919	154100	554710740	4030	4030	4030	4030	0
255	20230919	154000	554710740	4030	4030	4030	4030	0
256	20230919	153900	554710740	4030	4030	4030	4030	0
257	20230919	153800	554710740	4030	4030	4030	4030	0
258	20230919	153700	554710740	4030	4030	4030	4030	0
259	20230919	153600	554710740	4030	4030	4030	4030	0
260	20230919	153500	554710740	4030	4030	4030	4030	0
261	20230919	153400	554710740	4030	4030	4030	4030	0
262	20230919	153300	554710740	4030	4030	4030	4030	0
263	20230919	153200	554710740	4030	4030	4030	4030	0
264	20230919	153100	554710740	4030	4030	4030	4030	0
265	20230919	153000	554710740	4030	4030	4030	4030	1608
266	20230919	152900	548230500	4040	4040	4040	4040	0
267	20230919	152800	548230500	4040	4040	4040	4040	0
268	20230919	152700	548230500	4040	4040	4040	4040	0
269	20230919	152600	548230500	4040	4040	4040	4040	0
270	20230919	152500	548230500	4040	4040	4040	4040	0
271	20230919	152400	548230500	4040	4040	4040	4040	0
272	20230919	152300	548230500	4040	4040	4040	4040	0
273	20230919	152200	548230500	4040	4040	4040	4040	0
274	20230919	152100	548230500	4040	4040	4040	4040	0
275	20230919	152000	548230500	4040	4040	4040	4040	0
276	20230919	151900	548230500	4040	4030	4040	4030	346
277	20230919	151800	546834150	4035	4030	4035	4030	382
278	20230919	151700	545294070	4030	4030	4035	4025	870
279	20230919	151600	541789800	4035	4030	4035	4030	89
280	20230919	151500	541430915	4030	4035	4035	4030	1166
281	20230919	151400	536727900	4035	4035	4035	4035	530
282	20230919	151300	534589350	4035	4035	4035	4035	0
283	20230919	151200	534589350	4035	4035	4035	4035	32
284	20230919	151100	534460230	4040	4040	4040	4040	1
285	20230919	151000	534456190	4030	4030	4030	4030	1
286	20230919	150900	534452160	4030	4030	4030	4030	12
287	20230919	150800	534403800	4030	4030	4030	4030	123
288	20230919	150700	533908110	4030	4040	4040	4030	10
289	20230919	150600	533867800	4030	4040	4040	4030	824
290	20230919	150500	530546850	4040	4045	4045	4040	41
291	20230919	150400	530381165	4040	4035	4040	4035	1789
292	20230919	150300	523161460	4040	4040	4040	4040	0
293	20230919	150200	523161460	4040	4040	4040	4040	0
294	20230919	150100	523161460	4040	4040	4040	4035	263
295	20230919	150000	522099020	4040	4040	4045	4040	541
296	20230919	145900	519910880	4040	4040	4040	4040	2
297	20230919	145800	519902800	4050	4050	4050	4050	0
298	20230919	145700	519902800	4050	4050	4050	4050	0
299	20230919	145600	519902800	4050	4050	4050	4050	0
300	20230919	145500	519902800	4050	4050	4050	4050	0
301	20230919	145400	519902800	4050	4050	4050	4050	0
302	20230919	145300	519902800	4050	4050	4050	4050	2
303	20230919	145200	519894700	4045	4045	4045	4045	2
304	20230919	145100	519886610	4050	4035	4050	4030	230
305	20230919	145000	518957150	4045	4045	4045	4045	40
306	20230919	144900	518795350	4045	4035	4045	4035	102
307	20230919	144800	518383740	4045	4035	4045	4030	1191
308	20230919	144700	513578085	4045	4035	4045	4035	1721
309	20230919	144600	506631335	4040	4040	4040	4040	28
310	20230919	144500	506518215	4035	4035	4045	4035	51
311	20230919	144400	506312420	4045	4045	4045	4045	3
312	20230919	144300	506300285	4040	4035	4040	4035	6
313	20230919	144200	506276070	4035	4040	4040	4035	145
314	20230919	144100	505690300	4045	4045	4045	4045	0
315	20230919	144000	505690300	4045	4035	4045	4035	36
316	20230919	143900	505545020	4045	4045	4045	4045	394
317	20230919	143800	503951290	4050	4040	4050	4040	1044
318	20230919	143700	499733230	4050	4050	4050	4050	0
319	20230919	143600	499733230	4050	4050	4050	4050	0
320	20230919	143500	499733230	4050	4050	4050	4050	0
321	20230919	143400	499733230	4050	4050	4050	4050	0
322	20230919	143300	499733230	4050	4050	4050	4045	1418
323	20230919	143200	493995485	4050	4050	4050	4050	0
324	20230919	143100	493995485	4050	4045	4050	4045	4
325	20230919	143000	493979295	4045	4045	4045	4040	14
326	20230919	142900	493922675	4045	4045	4050	4045	60
327	20230919	142800	493679970	4050	4045	4050	4045	5
328	20230919	142700	493659735	4045	4040	4045	4040	85
329	20230919	142600	493315980	4040	4045	4045	4040	6
330	20230919	142500	493291735	4035	4035	4040	4035	39
331	20230919	142400	493134275	4035	4040	4040	4035	40
332	20230919	142300	492972705	4045	4045	4045	4045	2
333	20230919	142200	492964615	4045	4040	4045	4040	2
334	20230919	142100	492956530	4045	4040	4045	4040	14
335	20230919	142000	492899960	4040	4045	4045	4040	258
336	20230919	141900	491857615	4045	4040	4045	4040	145
337	20230919	141800	491271810	4035	4035	4035	4035	2
338	20230919	141700	491263740	4040	4040	4040	4040	53
339	20230919	141600	491049620	4035	4035	4035	4035	1
340	20230919	141500	491045585	4040	4035	4040	4035	50
341	20230919	141400	490843780	4045	4045	4045	4045	0
342	20230919	141300	490843780	4045	4045	4045	4035	1077
343	20230919	141200	486494710	4045	4040	4045	4040	231
344	20230919	141100	485561465	4045	4050	4050	4045	58
345	20230919	141000	485326845	4050	4045	4050	4045	8
346	20230919	140900	485294480	4050	4050	4050	4050	0
347	20230919	140800	485294480	4050	4040	4050	4040	147
348	20230919	140700	484699865	4040	4040	4040	4040	11
349	20230919	140600	484655425	4050	4045	4050	4040	54
350	20230919	140500	484437030	4050	4050	4050	4050	238
351	20230919	140400	483473130	4050	4050	4050	4050	0
352	20230919	140300	483473130	4050	4045	4050	4045	44
353	20230919	140200	483294945	4050	4045	4050	4045	20
354	20230919	140100	483214020	4050	4050	4050	4045	23
355	20230919	140000	483120975	4050	4040	4050	4040	390
356	20230919	135900	481544845	4040	4040	4050	4040	109
357	20230919	135800	481104470	4045	4050	4050	4045	48
358	20230919	135700	480910305	4045	4045	4045	4045	199
359	20230919	135600	480105350	4045	4040	4045	4040	498
360	20230919	135500	478093420	4045	4045	4045	4045	3
361	20230919	135400	478081285	4045	4050	4050	4045	11
362	20230919	135300	478036740	4050	4050	4050	4050	1
363	20230919	135200	478032690	4050	4050	4050	4050	0
364	20230919	135100	478032690	4050	4045	4050	4045	2
365	20230919	135000	478024595	4055	4055	4055	4055	1
366	20230919	134900	478020540	4040	4045	4045	4040	31
367	20230919	134800	477895250	4055	4055	4055	4055	0
368	20230919	134700	477895250	4055	4055	4055	4055	0
369	20230919	134600	477895250	4055	4055	4055	4055	2
370	20230919	134500	477887140	4050	4050	4050	4050	580
371	20230919	134400	475538140	4055	4050	4055	4050	1198
372	20230919	134300	470686230	4055	4050	4055	4050	502
373	20230919	134200	468653115	4050	4050	4050	4050	257
374	20230919	134100	467612265	4050	4050	4050	4050	0
375	20230919	134000	467612265	4050	4050	4050	4050	0
376	20230919	133900	467612265	4050	4050	4050	4050	0
377	20230919	133800	467612265	4050	4045	4050	4040	125
378	20230919	133700	467106895	4050	4050	4050	4050	40
379	20230919	133600	466944895	4040	4040	4040	4040	12
380	20230919	133500	466896415	4040	4040	4040	4040	0
381	20230919	133400	466896415	4040	4040	4040	4040	300
382	20230919	133300	465684415	4040	4040	4040	4040	12
383	20230919	133200	465635935	4040	4040	4040	4040	100
384	20230919	133100	465231935	4040	4045	4050	4040	1015
385	20230919	133000	461126145	4045	4045	4045	4045	12
386	20230919	132900	461077605	4045	4045	4045	4045	1
387	20230919	132800	461073560	4045	4045	4045	4045	45
388	20230919	132700	460891535	4045	4050	4050	4045	283
389	20230919	132600	459746785	4050	4050	4050	4050	24
390	20230919	132500	459649585	4045	4050	4050	4045	599
391	20230919	132400	457224230	4050	4050	4050	4050	315
392	20230919	132300	455948480	4050	4050	4050	4050	0
393	20230919	132200	455948480	4050	4050	4050	4050	5
394	20230919	132100	455928230	4055	4055	4055	4055	6
395	20230919	132000	455903900	4060	4060	4060	4060	2
396	20230919	131900	455895780	4055	4055	4055	4055	1
397	20230919	131800	455891725	4050	4050	4050	4050	43
398	20230919	131700	455717575	4050	4050	4050	4050	40
399	20230919	131600	455555575	4060	4060	4060	4060	10
400	20230919	131500	455514975	4070	4065	4070	4065	13
401	20230919	131400	455462125	4065	4065	4065	4065	248
402	20230919	131300	454454005	4070	4065	4070	4050	204
403	20230919	131200	453627690	4065	4055	4065	4055	113
404	20230919	131100	453169465	4055	4070	4070	4055	13
405	20230919	131000	453116570	4070	4070	4070	4070	0
406	20230919	130900	453116570	4070	4070	4070	4070	0
407	20230919	130800	453116570	4070	4070	4070	4070	1
408	20230919	130700	453112500	4050	4070	4070	4050	101
409	20230919	130600	452703430	4050	4050	4050	4050	10
410	20230919	130500	452662930	4070	4070	4070	4070	0
411	20230919	130400	452662930	4070	4070	4070	4070	0
412	20230919	130300	452662930	4070	4070	4070	4070	0
413	20230919	130200	452662930	4070	4070	4070	4070	0
414	20230919	130100	452662930	4070	4070	4070	4070	0
415	20230919	130000	452662930	4070	4070	4070	4070	50
416	20230919	125900	452459430	4070	4055	4070	4055	185
417	20230919	125800	451707330	4050	4050	4050	4050	0
418	20230919	125700	451707330	4050	4050	4050	4050	12
419	20230919	125600	451658730	4050	4050	4050	4050	101
420	20230919	125500	451249680	4055	4055	4055	4055	0
421	20230919	125400	451249680	4055	4055	4055	4050	9
422	20230919	125300	451213200	4055	4055	4055	4055	15
423	20230919	125200	451152375	4060	4065	4065	4060	1413
424	20230919	125100	445408590	4065	4065	4065	4065	20
425	20230919	125000	445327290	4065	4065	4065	4065	8
426	20230919	124900	445294770	4070	4065	4070	4065	210
427	20230919	124800	444441115	4070	4065	4070	4065	13
428	20230919	124700	444388265	4065	4065	4065	4065	31
429	20230919	124600	444262250	4070	4070	4070	4065	164
430	20230919	124500	443595570	4070	4070	4070	4070	0
431	20230919	124400	443595570	4070	4070	4070	4070	0
432	20230919	124300	443595570	4070	4070	4070	4070	0
433	20230919	124200	443595570	4070	4070	4070	4070	0
434	20230919	124100	443595570	4070	4065	4070	4065	130
435	20230919	124000	443066970	4070	4065	4070	4065	6
436	20230919	123900	443042575	4070	4070	4070	4070	1
437	20230919	123800	443038505	4070	4070	4070	4070	0
438	20230919	123700	443038505	4070	4070	4070	4070	3
439	20230919	123600	443026295	4070	4065	4070	4065	13
440	20230919	123500	442973445	4065	4060	4065	4060	566
441	20230919	123400	440672705	4065	4065	4065	4065	0
442	20230919	123300	440672705	4065	4065	4065	4065	5
443	20230919	123200	440652380	4065	4060	4065	4055	258
444	20230919	123100	439605150	4060	4060	4060	4060	0
445	20230919	123000	439605150	4060	4060	4060	4060	0
446	20230919	122900	439605150	4060	4060	4060	4060	0
447	20230919	122800	439605150	4060	4060	4060	4060	1
448	20230919	122700	439601090	4060	4060	4060	4060	0
449	20230919	122600	439601090	4060	4060	4060	4060	0
450	20230919	122500	439601090	4060	4060	4060	4060	0
451	20230919	122400	439601090	4060	4060	4060	4060	0
452	20230919	122300	439601090	4060	4045	4060	4045	113
453	20230919	122200	439143990	4060	4060	4060	4060	0
454	20230919	122100	439143990	4060	4040	4060	4040	13
455	20230919	122000	439091450	4040	4050	4050	4040	672
456	20230919	121900	436372890	4060	4060	4060	4060	1
457	20230919	121800	436368830	4050	4050	4050	4050	100
458	20230919	121700	435963830	4060	4060	4060	4060	2
459	20230919	121600	435955710	4045	4055	4055	4045	1067
460	20230919	121500	431637705	4060	4060	4060	4060	0
461	20230919	121400	431637705	4060	4055	4060	4055	35
462	20230919	121300	431495770	4055	4055	4055	4055	197
463	20230919	121200	430696935	4055	4050	4055	4050	30
464	20230919	121100	430575345	4050	4050	4050	4050	0
465	20230919	121000	430575345	4050	4050	4050	4050	0
466	20230919	120900	430575345	4050	4050	4050	4050	99
467	20230919	120800	430174395	4050	4050	4050	4050	150
468	20230919	120700	429566895	4055	4055	4055	4055	0
469	20230919	120600	429566895	4055	4040	4055	4040	14
470	20230919	120500	429510310	4040	4040	4040	4040	0
471	20230919	120400	429510310	4040	4040	4040	4040	0
472	20230919	120300	429510310	4040	4040	4040	4040	112
473	20230919	120200	429057830	4040	4040	4040	4040	0
474	20230919	120100	429057830	4040	4040	4040	4040	500
475	20230919	120000	427037830	4040	4040	4040	4040	78
476	20230919	115900	426722710	4040	4040	4040	4040	1
477	20230919	115800	426718670	4050	4050	4050	4050	148
478	20230919	115700	426119270	4055	4055	4055	4055	1
479	20230919	115600	426115215	4060	4060	4060	4060	0
480	20230919	115500	426115215	4060	4060	4060	4060	0
481	20230919	115400	426115215	4060	4060	4060	4060	0
482	20230919	115300	426115215	4060	4060	4060	4060	1
483	20230919	115200	426111155	4045	4045	4045	4045	50
484	20230919	115100	425908905	4075	4075	4075	4075	0
485	20230919	115000	425908905	4075	4075	4075	4075	0
486	20230919	114900	425908905	4075	4065	4075	4065	3
487	20230919	114800	425896700	4065	4065	4065	4065	110
488	20230919	114700	425449550	4065	4065	4065	4065	0
489	20230919	114600	425449550	4065	4060	4065	4060	507
490	20230919	114500	423390130	4060	4035	4060	4035	2739
491	20230919	114400	412304375	4035	4035	4035	4035	0
492	20230919	114300	412304375	4035	4035	4035	4035	3
493	20230919	114200	412292270	4045	4045	4045	4045	0
494	20230919	114100	412292270	4045	4045	4045	4045	50
495	20230919	114000	412090020	4045	4035	4045	4035	974
496	20230919	113900	408157070	4035	4045	4045	4035	472
497	20230919	113800	406250530	4045	4050	4050	4045	1300
498	20230919	113700	400991910	4050	4050	4050	4050	300
499	20230919	113600	399776910	4050	4050	4050	4050	512
500	20230919	113500	397703310	4050	4055	4055	4050	818
501	20230919	113400	394390260	4055	4055	4055	4055	3
502	20230919	113300	394378095	4060	4055	4060	4050	152
503	20230919	113200	393761925	4055	4055	4055	4055	425
504	20230919	113100	392038550	4055	4055	4055	4055	129
505	20230919	113000	391515455	4065	4065	4065	4065	2
506	20230919	112900	391507325	4065	4065	4065	4065	2
507	20230919	112800	391499195	4075	4060	4075	4055	874
508	20230919	112700	387952855	4050	4070	4070	4050	5365
509	20230919	112600	366143765	4075	4075	4075	4070	490
510	20230919	112500	364147085	4075	4075	4075	4075	19
511	20230919	112400	364069660	4075	4075	4075	4075	127
512	20230919	112300	363552135	4080	4080	4080	4080	0
513	20230919	112200	363552135	4080	4080	4080	4080	0
514	20230919	112100	363552135	4080	4080	4080	4080	49
515	20230919	112000	363352215	4085	4085	4085	4085	0
516	20230919	111900	363352215	4085	4085	4085	4085	0
517	20230919	111800	363352215	4085	4085	4085	4085	0
518	20230919	111700	363352215	4085	4085	4085	4085	0
519	20230919	111600	363352215	4085	4085	4085	4085	61
520	20230919	111500	363103030	4075	4075	4075	4075	60
521	20230919	111400	362858530	4075	4070	4075	4070	125
522	20230919	111300	362349665	4070	4075	4075	4070	343
523	20230919	111200	360952645	4070	4075	4075	4070	336
524	20230919	111100	359584625	4075	4075	4075	4075	102
525	20230919	111000	359168975	4070	4075	4075	4070	216
526	20230919	110900	358289705	4075	4075	4085	4075	719
527	20230919	110800	355359510	4085	4080	4085	4075	2156
528	20230919	110700	346567910	4080	4085	4085	4080	2159
529	20230919	110600	337754605	4085	4085	4085	4085	703
530	20230919	110500	334882850	4090	4090	4090	4090	15
531	20230919	110400	334821500	4090	4090	4090	4090	1
532	20230919	110300	334817410	4090	4090	4090	4090	0
533	20230919	110200	334817410	4090	4090	4090	4090	122
534	20230919	110100	334318430	4090	4090	4090	4090	0
535	20230919	110000	334318430	4090	4090	4090	4090	4
536	20230919	105900	334302070	4090	4085	4090	4085	102
537	20230919	105800	333885390	4090	4090	4090	4090	2
538	20230919	105700	333877210	4090	4090	4090	4090	52
539	20230919	105600	333664530	4090	4090	4090	4090	38
540	20230919	105500	333509110	4085	4085	4085	4085	0
541	20230919	105400	333509110	4085	4085	4090	4085	34
542	20230919	105300	333370215	4085	4095	4095	4085	2001
543	20230919	105200	325188250	4100	4100	4100	4100	0
544	20230919	105100	325188250	4100	4095	4100	4095	327
545	20230919	105000	323847610	4095	4085	4095	4085	351
546	20230919	104900	322410445	4085	4095	4095	4085	286
547	20230919	104800	321242095	4095	4095	4095	4095	2
548	20230919	104700	321233905	4095	4095	4095	4095	0
549	20230919	104600	321233905	4095	4085	4095	4080	1092
550	20230919	104500	316774530	4085	4085	4085	4085	512
551	20230919	104400	314683010	4085	4085	4085	4085	1000
552	20230919	104300	310598010	4095	4085	4095	4080	1034
553	20230919	104200	306374265	4095	4090	4100	4085	934
554	20230919	104100	302550090	4085	4085	4085	4085	295
555	20230919	104000	301345015	4090	4090	4090	4090	0
556	20230919	103900	301345015	4090	4090	4090	4090	465
557	20230919	103800	299443165	4100	4100	4100	4095	22
558	20230919	103700	299353065	4090	4090	4090	4090	42
559	20230919	103600	299181285	4090	4090	4100	4090	319
560	20230919	103500	297876055	4090	4090	4100	4090	95
561	20230919	103400	297487495	4090	4090	4090	4090	0
562	20230919	103300	297487495	4090	4080	4090	4080	26
563	20230919	103200	297381290	4080	4085	4085	4080	637
564	20230919	103100	294782145	4085	4085	4085	4085	1291
565	20230919	103000	289508410	4090	4085	4090	4085	67
566	20230919	102900	289234440	4085	4090	4090	4085	449
567	20230919	102800	287400270	4090	4090	4090	4085	1473
568	20230919	102700	281378770	4090	4095	4100	4090	2934
569	20230919	102600	269373515	4100	4115	4115	4100	22
570	20230919	102500	269283285	4115	4115	4115	4115	13
571	20230919	102400	269229790	4115	4115	4115	4115	43
572	20230919	102300	269052845	4115	4115	4115	4115	500
573	20230919	102200	266995345	4115	4115	4115	4115	162
574	20230919	102100	266328715	4120	4120	4120	4120	0
575	20230919	102000	266328715	4120	4120	4120	4120	4
576	20230919	101900	266312235	4115	4095	4115	4095	1643
577	20230919	101800	259564150	4095	4095	4095	4095	15
578	20230919	101700	259502725	4095	4095	4095	4095	0
579	20230919	101600	259502725	4095	4095	4095	4095	191
580	20230919	101500	258720580	4095	4100	4100	4095	13
581	20230919	101400	258667340	4095	4100	4100	4095	1970
582	20230919	101300	250600185	4115	4115	4115	4095	544
583	20230919	101200	248371620	4115	4100	4115	4095	35
584	20230919	101100	248228230	4115	4115	4115	4115	0
585	20230919	101000	248228230	4115	4115	4115	4115	2
586	20230919	100900	248220000	4115	4115	4115	4115	0
587	20230919	100800	248220000	4115	4100	4115	4095	990
588	20230919	100700	244163785	4110	4105	4110	4105	1000
589	20230919	100600	240055785	4100	4100	4100	4100	55
590	20230919	100500	239830285	4100	4100	4100	4100	0
591	20230919	100400	239830285	4100	4100	4100	4100	0
592	20230919	100300	239830285	4100	4095	4100	4095	38
593	20230919	100200	239674550	4095	4100	4100	4095	1205
594	20230919	100100	234740050	4100	4100	4100	4100	282
595	20230919	100000	233583850	4110	4105	4110	4105	823
596	20230919	095900	230203840	4110	4095	4110	4095	821
597	20230919	095800	226837730	4095	4105	4115	4085	7219
598	20230919	095700	197295140	4105	4105	4105	4100	2136
599	20230919	095600	188528735	4105	4105	4105	4105	456
600	20230919	095500	186656855	4110	4110	4110	4110	866
601	20230919	095400	183097595	4110	4110	4110	4110	18
602	20230919	095300	183023615	4115	4115	4115	4115	0
603	20230919	095200	183023615	4115	4115	4115	4115	869
604	20230919	095100	179447680	4115	4125	4125	4115	134
605	20230919	095000	178894970	4125	4110	4125	4110	95
606	20230919	094900	178504485	4110	4110	4115	4110	612
607	20230919	094800	175989135	4105	4105	4105	4105	74
608	20230919	094700	175685365	4110	4110	4110	4110	55
609	20230919	094600	175459315	4110	4110	4110	4110	324
610	20230919	094500	174127675	4110	4110	4115	4110	350
611	20230919	094400	172688225	4110	4115	4115	4105	5206
612	20230919	094300	151293020	4135	4115	4135	4115	7
613	20230919	094200	151264095	4135	4120	4135	4115	378
614	20230919	094100	149707010	4120	4120	4120	4115	729
615	20230919	094000	146703690	4135	4140	4140	4135	21
616	20230919	093900	146616850	4140	4140	4140	4140	12
617	20230919	093800	146567170	4145	4120	4145	4110	1791
618	20230919	093700	139193730	4120	4120	4125	4120	1616
619	20230919	093600	132535710	4120	4125	4130	4120	1072
620	20230919	093500	128114930	4135	4140	4140	4125	2359
621	20230919	093400	118373875	4135	4145	4145	4135	1687
622	20230919	093300	111391755	4150	4150	4150	4150	0
623	20230919	093200	111391755	4150	4150	4150	4150	1
624	20230919	093100	111387605	4155	4155	4155	4155	10
625	20230919	093000	111346055	4155	4155	4155	4155	0
626	20230919	092900	111346055	4155	4150	4155	4135	3840
627	20230919	092800	95421940	4150	4150	4150	4150	184
628	20230919	092700	94658340	4150	4155	4155	4150	118
629	20230919	092600	94168630	4160	4160	4160	4160	10
630	20230919	092500	94127030	4160	4155	4160	4155	206
631	20230919	092400	93271085	4155	4155	4155	4155	1
632	20230919	092300	93266930	4155	4155	4155	4155	0
633	20230919	092200	93266930	4155	4155	4155	4155	19
634	20230919	092100	93187985	4145	4135	4145	4135	578
635	20230919	092000	90795320	4140	4140	4140	4140	238
636	20230919	091900	89810000	4155	4155	4155	4155	3
637	20230919	091800	89797535	4155	4155	4155	4155	0
638	20230919	091700	89797535	4155	4155	4155	4155	0
639	20230919	091600	89797535	4155	4160	4160	4155	151
640	20230919	091500	89169380	4170	4170	4170	4170	0
641	20230919	091400	89169380	4170	4170	4170	4135	7161
642	20230919	091300	59473860	4170	4160	4170	4160	554
643	20230919	091200	57169170	4175	4160	4175	4160	113
644	20230919	091100	56697590	4155	4155	4155	4155	0
645	20230919	091000	56697590	4155	4170	4170	4155	645
646	20230919	090900	54015070	4185	4170	4185	4170	83
647	20230919	090800	53668555	4170	4170	4185	4170	909
648	20230919	090700	49877725	4185	4185	4185	4185	121
649	20230919	090600	49371340	4190	4190	4190	4190	110
650	20230919	090500	48910440	4190	4195	4195	4170	227
651	20230919	090400	47959105	4200	4190	4220	4190	3926
652	20230919	090300	31482955	4195	4170	4195	4170	3101
653	20230919	090200	18521145	4170	4160	4170	4160	61
654	20230919	090100	18267135	4155	4155	4155	4155	12
655	20230919	090000	18217275	4145	4145	4145	4145	4395