KissMeData/131030/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195400	246705190	5260	5260	5260	5260	1528
3	20230919	195300	246705190	5260	5260	5260	5260	0
4	20230919	195200	246705190	5260	5260	5260	5260	0
5	20230919	195100	246705190	5260	5260	5260	5260	0
6	20230919	195000	246705190	5260	5260	5260	5260	0
7	20230919	194900	246705190	5260	5260	5260	5260	0
8	20230919	194800	246705190	5260	5260	5260	5260	0
9	20230919	194700	246705190	5260	5260	5260	5260	0
10	20230919	194600	246705190	5260	5260	5260	5260	0
11	20230919	194500	246705190	5260	5260	5260	5260	0
12	20230919	194400	246705190	5260	5260	5260	5260	0
13	20230919	194300	246705190	5260	5260	5260	5260	0
14	20230919	194200	246705190	5260	5260	5260	5260	0
15	20230919	194100	246705190	5260	5260	5260	5260	0
16	20230919	194000	246705190	5260	5260	5260	5260	0
17	20230919	193900	246705190	5260	5260	5260	5260	0
18	20230919	193800	246705190	5260	5260	5260	5260	0
19	20230919	193700	246705190	5260	5260	5260	5260	0
20	20230919	193600	246705190	5260	5260	5260	5260	0
21	20230919	193500	246705190	5260	5260	5260	5260	0
22	20230919	193400	246705190	5260	5260	5260	5260	0
23	20230919	193300	246705190	5260	5260	5260	5260	0
24	20230919	193200	246705190	5260	5260	5260	5260	0
25	20230919	193100	246705190	5260	5260	5260	5260	0
26	20230919	193000	246705190	5260	5260	5260	5260	0
27	20230919	192900	246705190	5260	5260	5260	5260	0
28	20230919	192800	246705190	5260	5260	5260	5260	0
29	20230919	192700	246705190	5260	5260	5260	5260	0
30	20230919	192600	246705190	5260	5260	5260	5260	0
31	20230919	192500	246705190	5260	5260	5260	5260	0
32	20230919	192400	246705190	5260	5260	5260	5260	1528
33	20230919	192300	246705190	5260	5260	5260	5260	0
34	20230919	192200	246705190	5260	5260	5260	5260	0
35	20230919	192100	246705190	5260	5260	5260	5260	0
36	20230919	192000	246705190	5260	5260	5260	5260	0
37	20230919	191900	246705190	5260	5260	5260	5260	0
38	20230919	191800	246705190	5260	5260	5260	5260	0
39	20230919	191700	246705190	5260	5260	5260	5260	0
40	20230919	191600	246705190	5260	5260	5260	5260	0
41	20230919	191500	246705190	5260	5260	5260	5260	0
42	20230919	191400	246705190	5260	5260	5260	5260	0
43	20230919	191300	246705190	5260	5260	5260	5260	0
44	20230919	191200	246705190	5260	5260	5260	5260	0
45	20230919	191100	246705190	5260	5260	5260	5260	0
46	20230919	191000	246705190	5260	5260	5260	5260	0
47	20230919	190900	246705190	5260	5260	5260	5260	0
48	20230919	190800	246705190	5260	5260	5260	5260	0
49	20230919	190700	246705190	5260	5260	5260	5260	0
50	20230919	190600	246705190	5260	5260	5260	5260	0
51	20230919	190500	246705190	5260	5260	5260	5260	0
52	20230919	190400	246705190	5260	5260	5260	5260	0
53	20230919	190300	246705190	5260	5260	5260	5260	0
54	20230919	190200	246705190	5260	5260	5260	5260	0
55	20230919	190100	246705190	5260	5260	5260	5260	0
56	20230919	190000	246705190	5260	5260	5260	5260	0
57	20230919	185900	246705190	5260	5260	5260	5260	0
58	20230919	185800	246705190	5260	5260	5260	5260	0
59	20230919	185700	246705190	5260	5260	5260	5260	0
60	20230919	185600	246705190	5260	5260	5260	5260	0
61	20230919	185500	246705190	5260	5260	5260	5260	0
62	20230919	185400	246705190	5260	5260	5260	5260	1528
63	20230919	185300	246705190	5260	5260	5260	5260	0
64	20230919	185200	246705190	5260	5260	5260	5260	0
65	20230919	185100	246705190	5260	5260	5260	5260	0
66	20230919	185000	246705190	5260	5260	5260	5260	0
67	20230919	184900	246705190	5260	5260	5260	5260	0
68	20230919	184800	246705190	5260	5260	5260	5260	0
69	20230919	184700	246705190	5260	5260	5260	5260	0
70	20230919	184600	246705190	5260	5260	5260	5260	0
71	20230919	184500	246705190	5260	5260	5260	5260	0
72	20230919	184400	246705190	5260	5260	5260	5260	0
73	20230919	184300	246705190	5260	5260	5260	5260	0
74	20230919	184200	246705190	5260	5260	5260	5260	0
75	20230919	184100	246705190	5260	5260	5260	5260	0
76	20230919	184000	246705190	5260	5260	5260	5260	0
77	20230919	183900	246705190	5260	5260	5260	5260	0
78	20230919	183800	246705190	5260	5260	5260	5260	0
79	20230919	183700	246705190	5260	5260	5260	5260	0
80	20230919	183600	246705190	5260	5260	5260	5260	0
81	20230919	183500	246705190	5260	5260	5260	5260	0
82	20230919	183400	246705190	5260	5260	5260	5260	0
83	20230919	183300	246705190	5260	5260	5260	5260	0
84	20230919	183200	246705190	5260	5260	5260	5260	0
85	20230919	183100	246705190	5260	5260	5260	5260	0
86	20230919	183000	246705190	5260	5260	5260	5260	0
87	20230919	182900	246705190	5260	5260	5260	5260	0
88	20230919	182800	246705190	5260	5260	5260	5260	0
89	20230919	182700	246705190	5260	5260	5260	5260	0
90	20230919	182600	246705190	5260	5260	5260	5260	0
91	20230919	182500	246705190	5260	5260	5260	5260	0
92	20230919	182400	246705190	5260	5260	5260	5260	1528
93	20230919	182300	246705190	5260	5260	5260	5260	0
94	20230919	182200	246705190	5260	5260	5260	5260	0
95	20230919	182100	246705190	5260	5260	5260	5260	0
96	20230919	182000	246705190	5260	5260	5260	5260	0
97	20230919	181900	246705190	5260	5260	5260	5260	0
98	20230919	181800	246705190	5260	5260	5260	5260	0
99	20230919	181700	246705190	5260	5260	5260	5260	0
100	20230919	181600	246705190	5260	5260	5260	5260	0
101	20230919	181500	246705190	5260	5260	5260	5260	0
102	20230919	181400	246705190	5260	5260	5260	5260	0
103	20230919	181300	246705190	5260	5260	5260	5260	0
104	20230919	181200	246705190	5260	5260	5260	5260	0
105	20230919	181100	246705190	5260	5260	5260	5260	0
106	20230919	181000	246705190	5260	5260	5260	5260	0
107	20230919	180900	246705190	5260	5260	5260	5260	0
108	20230919	180800	246705190	5260	5260	5260	5260	0
109	20230919	180700	246705190	5260	5260	5260	5260	0
110	20230919	180600	246705190	5260	5260	5260	5260	0
111	20230919	180500	246705190	5260	5260	5260	5260	0
112	20230919	180400	246705190	5260	5260	5260	5260	0
113	20230919	180300	246705190	5260	5260	5260	5260	0
114	20230919	180200	246705190	5260	5260	5260	5260	0
115	20230919	180100	246705190	5260	5260	5260	5260	0
116	20230919	180000	246705190	5260	5260	5260	5260	0
117	20230919	175900	246705190	5260	5260	5260	5260	0
118	20230919	175800	246705190	5260	5260	5260	5260	0
119	20230919	175700	246705190	5260	5260	5260	5260	0
120	20230919	175600	246705190	5260	5260	5260	5260	0
121	20230919	175500	246705190	5260	5260	5260	5260	0
122	20230919	175400	246705190	5260	5260	5260	5260	1528
123	20230919	175300	246705190	5260	5260	5260	5260	0
124	20230919	175200	246705190	5260	5260	5260	5260	0
125	20230919	175100	246705190	5260	5260	5260	5260	0
126	20230919	175000	246705190	5260	5260	5260	5260	0
127	20230919	174900	246705190	5260	5260	5260	5260	0
128	20230919	174800	246705190	5260	5260	5260	5260	0
129	20230919	174700	246705190	5260	5260	5260	5260	0
130	20230919	174600	246705190	5260	5260	5260	5260	0
131	20230919	174500	246705190	5260	5260	5260	5260	0
132	20230919	174400	246705190	5260	5260	5260	5260	0
133	20230919	174300	246705190	5260	5260	5260	5260	0
134	20230919	174200	246705190	5260	5260	5260	5260	0
135	20230919	174100	246705190	5260	5260	5260	5260	0
136	20230919	174000	246705190	5260	5260	5260	5260	0
137	20230919	173900	246705190	5260	5260	5260	5260	0
138	20230919	173800	246705190	5260	5260	5260	5260	0
139	20230919	173700	246705190	5260	5260	5260	5260	0
140	20230919	173600	246705190	5260	5260	5260	5260	0
141	20230919	173500	246705190	5260	5260	5260	5260	0
142	20230919	173400	246705190	5260	5260	5260	5260	0
143	20230919	173300	246705190	5260	5260	5260	5260	0
144	20230919	173200	246705190	5260	5260	5260	5260	0
145	20230919	173100	246705190	5260	5260	5260	5260	0
146	20230919	173000	246705190	5260	5260	5260	5260	0
147	20230919	172900	246705190	5260	5260	5260	5260	0
148	20230919	172800	246705190	5260	5260	5260	5260	0
149	20230919	172700	246705190	5260	5260	5260	5260	0
150	20230919	172600	246705190	5260	5260	5260	5260	0
151	20230919	172500	246705190	5260	5260	5260	5260	0
152	20230919	172400	246705190	5260	5260	5260	5260	1528
153	20230919	172300	246705190	5260	5260	5260	5260	0
154	20230919	172200	246705190	5260	5260	5260	5260	0
155	20230919	172100	246705190	5260	5260	5260	5260	0
156	20230919	172000	246705190	5260	5260	5260	5260	0
157	20230919	171900	246705190	5260	5260	5260	5260	0
158	20230919	171800	246705190	5260	5260	5260	5260	0
159	20230919	171700	246705190	5260	5260	5260	5260	0
160	20230919	171600	246705190	5260	5260	5260	5260	0
161	20230919	171500	246705190	5260	5260	5260	5260	0
162	20230919	171400	246705190	5260	5260	5260	5260	0
163	20230919	171300	246705190	5260	5260	5260	5260	0
164	20230919	171200	246705190	5260	5260	5260	5260	0
165	20230919	171100	246705190	5260	5260	5260	5260	0
166	20230919	171000	246705190	5260	5260	5260	5260	0
167	20230919	170900	246705190	5260	5260	5260	5260	0
168	20230919	170800	246705190	5260	5260	5260	5260	0
169	20230919	170700	246705190	5260	5260	5260	5260	0
170	20230919	170600	246705190	5260	5260	5260	5260	0
171	20230919	170500	246705190	5260	5260	5260	5260	0
172	20230919	170400	246705190	5260	5260	5260	5260	0
173	20230919	170300	246705190	5260	5260	5260	5260	0
174	20230919	170200	246705190	5260	5260	5260	5260	0
175	20230919	170100	246705190	5260	5260	5260	5260	0
176	20230919	170000	246705190	5260	5260	5260	5260	0
177	20230919	165900	246705190	5260	5260	5260	5260	0
178	20230919	165800	246705190	5260	5260	5260	5260	0
179	20230919	165700	246705190	5260	5260	5260	5260	0
180	20230919	165600	246705190	5260	5260	5260	5260	0
181	20230919	165500	246705190	5260	5260	5260	5260	0
182	20230919	165400	246705190	5260	5260	5260	5260	1528
183	20230919	165300	246705190	5260	5260	5260	5260	0
184	20230919	165200	246705190	5260	5260	5260	5260	0
185	20230919	165100	246705190	5260	5260	5260	5260	0
186	20230919	165000	246705190	5260	5260	5260	5260	0
187	20230919	164900	246705190	5260	5260	5260	5260	0
188	20230919	164800	246705190	5260	5260	5260	5260	0
189	20230919	164700	246705190	5260	5260	5260	5260	0
190	20230919	164600	246705190	5260	5260	5260	5260	0
191	20230919	164500	246705190	5260	5260	5260	5260	0
192	20230919	164400	246705190	5260	5260	5260	5260	0
193	20230919	164300	246705190	5260	5260	5260	5260	0
194	20230919	164200	246705190	5260	5260	5260	5260	0
195	20230919	164100	246705190	5260	5260	5260	5260	0
196	20230919	164000	246705190	5260	5260	5260	5260	0
197	20230919	163900	246705190	5260	5260	5260	5260	0
198	20230919	163800	246705190	5260	5260	5260	5260	0
199	20230919	163700	246705190	5260	5260	5260	5260	0
200	20230919	163600	246705190	5260	5260	5260	5260	0
201	20230919	163500	246705190	5260	5260	5260	5260	0
202	20230919	163400	246705190	5260	5260	5260	5260	0
203	20230919	163300	246705190	5260	5260	5260	5260	0
204	20230919	163200	246705190	5260	5260	5260	5260	0
205	20230919	163100	246705190	5260	5260	5260	5260	0
206	20230919	163000	246705190	5260	5260	5260	5260	0
207	20230919	162900	246705190	5260	5260	5260	5260	0
208	20230919	162800	246705190	5260	5260	5260	5260	0
209	20230919	162700	246705190	5260	5260	5260	5260	0
210	20230919	162600	246705190	5260	5260	5260	5260	0
211	20230919	162500	246705190	5260	5260	5260	5260	0
212	20230919	162400	246705190	5260	5260	5260	5260	1528
213	20230919	162300	246705190	5260	5260	5260	5260	0
214	20230919	162200	246705190	5260	5260	5260	5260	0
215	20230919	162100	246705190	5260	5260	5260	5260	0
216	20230919	162000	246705190	5260	5260	5260	5260	0
217	20230919	161900	246705190	5260	5260	5260	5260	0
218	20230919	161800	246705190	5260	5260	5260	5260	0
219	20230919	161700	246705190	5260	5260	5260	5260	0
220	20230919	161600	246705190	5260	5260	5260	5260	0
221	20230919	161500	246705190	5260	5260	5260	5260	0
222	20230919	161400	246705190	5260	5260	5260	5260	0
223	20230919	161300	246705190	5260	5260	5260	5260	0
224	20230919	161200	246705190	5260	5260	5260	5260	0
225	20230919	161100	246705190	5260	5260	5260	5260	0
226	20230919	161000	246705190	5260	5260	5260	5260	0
227	20230919	160900	246705190	5260	5260	5260	5260	0
228	20230919	160800	246705190	5260	5260	5260	5260	0
229	20230919	160700	246705190	5260	5260	5260	5260	0
230	20230919	160600	246705190	5260	5260	5260	5260	0
231	20230919	160500	246705190	5260	5260	5260	5260	0
232	20230919	160400	246705190	5260	5260	5260	5260	0
233	20230919	160300	246705190	5260	5260	5260	5260	0
234	20230919	160200	246705190	5260	5260	5260	5260	0
235	20230919	160100	246705190	5260	5260	5260	5260	0
236	20230919	160000	246705190	5260	5260	5260	5260	0
237	20230919	155900	246705190	5260	5260	5260	5260	0
238	20230919	155800	246705190	5260	5260	5260	5260	0
239	20230919	155700	246705190	5260	5260	5260	5260	0
240	20230919	155600	246705190	5260	5260	5260	5260	0
241	20230919	155500	246705190	5260	5260	5260	5260	0
242	20230919	155400	246705190	5260	5260	5260	5260	1528
243	20230919	155300	246705190	5260	5260	5260	5260	0
244	20230919	155200	246705190	5260	5260	5260	5260	0
245	20230919	155100	246705190	5260	5260	5260	5260	0
246	20230919	155000	246705190	5260	5260	5260	5260	0
247	20230919	154900	246705190	5260	5260	5260	5260	0
248	20230919	154800	246705190	5260	5260	5260	5260	0
249	20230919	154700	246705190	5260	5260	5260	5260	0
250	20230919	154600	246705190	5260	5260	5260	5260	0
251	20230919	154500	246705190	5260	5260	5260	5260	0
252	20230919	154400	246705190	5260	5260	5260	5260	0
253	20230919	154300	246705190	5260	5260	5260	5260	0
254	20230919	154200	246705190	5260	5260	5260	5260	0
255	20230919	154100	246705190	5260	5260	5260	5260	0
256	20230919	154000	246705190	5260	5260	5260	5260	0
257	20230919	153900	246705190	5260	5260	5260	5260	0
258	20230919	153800	246705190	5260	5260	5260	5260	0
259	20230919	153700	246705190	5260	5260	5260	5260	0
260	20230919	153600	246705190	5260	5260	5260	5260	0
261	20230919	153500	246705190	5260	5260	5260	5260	0
262	20230919	153400	246705190	5260	5260	5260	5260	0
263	20230919	153300	246705190	5260	5260	5260	5260	0
264	20230919	153200	246705190	5260	5260	5260	5260	0
265	20230919	153100	246705190	5260	5260	5260	5260	0
266	20230919	153000	246705190	5260	5260	5260	5260	1528
267	20230919	152900	238667910	5280	5280	5280	5280	0
268	20230919	152800	238667910	5280	5280	5280	5280	0
269	20230919	152700	238667910	5280	5280	5280	5280	0
270	20230919	152600	238667910	5280	5280	5280	5280	0
271	20230919	152500	238667910	5280	5280	5280	5280	0
272	20230919	152400	238667910	5280	5280	5280	5280	0
273	20230919	152300	238667910	5280	5280	5280	5280	0
274	20230919	152200	238667910	5280	5280	5280	5280	0
275	20230919	152100	238667910	5280	5280	5280	5280	0
276	20230919	152000	238667910	5280	5280	5280	5280	0
277	20230919	151900	238667910	5280	5280	5280	5280	0
278	20230919	151800	238667910	5280	5280	5280	5230	168
279	20230919	151700	237781770	5230	5230	5230	5230	65
280	20230919	151600	237441820	5230	5230	5280	5230	387
281	20230919	151500	235407670	5240	5240	5240	5240	0
282	20230919	151400	235407670	5240	5240	5240	5240	0
283	20230919	151300	235407670	5240	5240	5240	5240	0
284	20230919	151200	235407670	5240	5240	5240	5240	0
285	20230919	151100	235407670	5240	5240	5240	5240	0
286	20230919	151000	235407670	5240	5230	5240	5230	108
287	20230919	150900	234842390	5230	5230	5230	5230	700
288	20230919	150800	231181390	5240	5240	5240	5240	10
289	20230919	150700	231128990	5240	5240	5240	5240	20
290	20230919	150600	231024190	5240	5240	5240	5240	0
291	20230919	150500	231024190	5240	5240	5240	5240	0
292	20230919	150400	231024190	5240	5240	5240	5240	0
293	20230919	150300	231024190	5240	5240	5240	5240	161
294	20230919	150200	230180550	5240	5240	5240	5240	76
295	20230919	150100	229782310	5240	5240	5240	5240	0
296	20230919	150000	229782310	5240	5240	5240	5240	0
297	20230919	145900	229782310	5240	5240	5240	5240	0
298	20230919	145800	229782310	5240	5240	5240	5240	0
299	20230919	145700	229782310	5240	5240	5240	5240	1
300	20230919	145600	229777070	5250	5250	5250	5250	2
301	20230919	145500	229766570	5230	5230	5230	5230	0
302	20230919	145400	229766570	5230	5230	5230	5230	0
303	20230919	145300	229766570	5230	5230	5230	5230	83
304	20230919	145200	229332480	5240	5240	5240	5240	441
305	20230919	145100	227021640	5240	5240	5240	5240	0
306	20230919	145000	227021640	5240	5240	5240	5240	0
307	20230919	144900	227021640	5240	5240	5240	5240	0
308	20230919	144800	227021640	5240	5240	5240	5240	0
309	20230919	144700	227021640	5240	5240	5240	5240	42
310	20230919	144600	226801560	5240	5240	5240	5240	0
311	20230919	144500	226801560	5240	5240	5240	5240	40
312	20230919	144400	226591960	5240	5240	5240	5240	303
313	20230919	144300	225004240	5240	5240	5240	5240	448
314	20230919	144200	222656720	5240	5240	5240	5240	0
315	20230919	144100	222656720	5240	5240	5240	5240	0
316	20230919	144000	222656720	5240	5240	5240	5240	0
317	20230919	143900	222656720	5240	5240	5240	5240	0
318	20230919	143800	222656720	5240	5240	5240	5240	0
319	20230919	143700	222656720	5240	5240	5240	5240	6
320	20230919	143600	222625280	5240	5240	5240	5240	6
321	20230919	143500	222593840	5240	5240	5240	5240	157
322	20230919	143400	221771160	5250	5260	5260	5250	2
323	20230919	143300	221760650	5260	5260	5260	5260	0
324	20230919	143200	221760650	5260	5260	5260	5260	1
325	20230919	143100	221755390	5260	5260	5260	5260	0
326	20230919	143000	221755390	5260	5260	5260	5260	0
327	20230919	142900	221755390	5260	5260	5260	5260	0
328	20230919	142800	221755390	5260	5260	5260	5260	0
329	20230919	142700	221755390	5260	5260	5260	5260	0
330	20230919	142600	221755390	5260	5260	5260	5260	0
331	20230919	142500	221755390	5260	5260	5260	5260	1
332	20230919	142400	221750130	5240	5240	5240	5240	0
333	20230919	142300	221750130	5240	5240	5240	5240	6
334	20230919	142200	221718690	5240	5240	5250	5240	1340
335	20230919	142100	214696990	5260	5260	5260	5260	0
336	20230919	142000	214696990	5260	5260	5260	5260	0
337	20230919	141900	214696990	5260	5250	5260	5250	325
338	20230919	141800	212987790	5250	5250	5250	5250	0
339	20230919	141700	212987790	5250	5250	5250	5250	0
340	20230919	141600	212987790	5250	5250	5250	5250	0
341	20230919	141500	212987790	5250	5250	5250	5250	0
342	20230919	141400	212987790	5250	5250	5250	5250	0
343	20230919	141300	212987790	5250	5250	5250	5250	0
344	20230919	141200	212987790	5250	5250	5250	5250	9
345	20230919	141100	212940540	5250	5250	5250	5250	0
346	20230919	141000	212940540	5250	5250	5250	5250	1
347	20230919	140900	212935290	5250	5250	5250	5250	0
348	20230919	140800	212935290	5250	5250	5250	5250	0
349	20230919	140700	212935290	5250	5250	5250	5250	0
350	20230919	140600	212935290	5250	5250	5250	5250	0
351	20230919	140500	212935290	5250	5250	5250	5250	0
352	20230919	140400	212935290	5250	5250	5250	5250	7
353	20230919	140300	212898540	5260	5260	5260	5260	0
354	20230919	140200	212898540	5260	5260	5260	5260	0
355	20230919	140100	212898540	5260	5260	5260	5260	0
356	20230919	140000	212898540	5260	5260	5260	5260	0
357	20230919	135900	212898540	5260	5260	5260	5260	0
358	20230919	135800	212898540	5260	5260	5260	5260	0
359	20230919	135700	212898540	5260	5260	5260	5260	0
360	20230919	135600	212898540	5260	5260	5260	5260	0
361	20230919	135500	212898540	5260	5260	5260	5260	0
362	20230919	135400	212898540	5260	5260	5260	5260	0
363	20230919	135300	212898540	5260	5260	5260	5260	0
364	20230919	135200	212898540	5260	5260	5260	5260	0
365	20230919	135100	212898540	5260	5260	5260	5260	0
366	20230919	135000	212898540	5260	5260	5260	5260	0
367	20230919	134900	212898540	5260	5260	5260	5260	0
368	20230919	134800	212898540	5260	5260	5260	5260	0
369	20230919	134700	212898540	5260	5260	5260	5260	0
370	20230919	134600	212898540	5260	5250	5260	5250	475
371	20230919	134500	210400570	5260	5260	5260	5260	0
372	20230919	134400	210400570	5260	5240	5260	5240	464
373	20230919	134300	207963210	5240	5240	5240	5240	0
374	20230919	134200	207963210	5240	5240	5240	5240	36
375	20230919	134100	207774570	5240	5240	5240	5240	14
376	20230919	134000	207701210	5250	5250	5250	5250	0
377	20230919	133900	207701210	5250	5250	5250	5250	0
378	20230919	133800	207701210	5250	5250	5250	5250	0
379	20230919	133700	207701210	5250	5250	5250	5250	0
380	20230919	133600	207701210	5250	5250	5250	5250	0
381	20230919	133500	207701210	5250	5250	5250	5250	0
382	20230919	133400	207701210	5250	5250	5250	5250	0
383	20230919	133300	207701210	5250	5250	5250	5250	2
384	20230919	133200	207690710	5250	5250	5250	5250	0
385	20230919	133100	207690710	5250	5250	5250	5250	0
386	20230919	133000	207690710	5250	5250	5250	5250	0
387	20230919	132900	207690710	5250	5250	5250	5250	0
388	20230919	132800	207690710	5250	5250	5250	5250	0
389	20230919	132700	207690710	5250	5250	5250	5250	0
390	20230919	132600	207690710	5250	5250	5250	5250	0
391	20230919	132500	207690710	5250	5250	5250	5250	1
392	20230919	132400	207685460	5260	5260	5260	5260	0
393	20230919	132300	207685460	5260	5260	5260	5260	0
394	20230919	132200	207685460	5260	5260	5260	5260	0
395	20230919	132100	207685460	5260	5260	5260	5260	0
396	20230919	132000	207685460	5260	5260	5260	5260	0
397	20230919	131900	207685460	5260	5260	5260	5260	0
398	20230919	131800	207685460	5260	5260	5260	5260	355
399	20230919	131700	205818160	5270	5270	5270	5270	0
400	20230919	131600	205818160	5270	5270	5270	5270	0
401	20230919	131500	205818160	5270	5270	5270	5270	0
402	20230919	131400	205818160	5270	5270	5270	5270	0
403	20230919	131300	205818160	5270	5270	5270	5270	0
404	20230919	131200	205818160	5270	5270	5270	5270	0
405	20230919	131100	205818160	5270	5270	5270	5270	0
406	20230919	131000	205818160	5270	5270	5270	5270	0
407	20230919	130900	205818160	5270	5270	5270	5270	0
408	20230919	130800	205818160	5270	5270	5270	5270	1
409	20230919	130700	205812890	5260	5260	5260	5260	400
410	20230919	130600	203708890	5260	5260	5260	5260	0
411	20230919	130500	203708890	5260	5260	5260	5260	0
412	20230919	130400	203708890	5260	5260	5260	5260	0
413	20230919	130300	203708890	5260	5260	5260	5260	2000
414	20230919	130200	193188890	5240	5240	5240	5240	0
415	20230919	130100	193188890	5240	5240	5240	5240	6
416	20230919	130000	193157450	5250	5250	5250	5250	0
417	20230919	125900	193157450	5250	5250	5250	5250	1
418	20230919	125800	193152200	5240	5240	5240	5240	0
419	20230919	125700	193152200	5240	5240	5240	5240	0
420	20230919	125600	193152200	5240	5240	5240	5240	10
421	20230919	125500	193099800	5240	5240	5240	5240	26
422	20230919	125400	192963560	5240	5240	5240	5240	0
423	20230919	125300	192963560	5240	5240	5240	5240	1
424	20230919	125200	192958320	5270	5270	5270	5270	0
425	20230919	125100	192958320	5270	5270	5270	5270	35
426	20230919	125000	192773870	5270	5270	5270	5270	1
427	20230919	124900	192768600	5250	5270	5270	5250	87
428	20230919	124800	192310610	5270	5270	5270	5270	2
429	20230919	124700	192300070	5260	5260	5260	5260	4
430	20230919	124600	192279030	5260	5260	5260	5260	0
431	20230919	124500	192279030	5260	5260	5260	5260	0
432	20230919	124400	192279030	5260	5260	5270	5260	148
433	20230919	124300	191499100	5260	5260	5260	5260	5
434	20230919	124200	191472800	5270	5270	5270	5270	55
435	20230919	124100	191182950	5270	5270	5270	5270	1
436	20230919	124000	191177680	5270	5270	5270	5270	1
437	20230919	123900	191172410	5280	5280	5280	5280	0
438	20230919	123800	191172410	5280	5280	5280	5280	0
439	20230919	123700	191172410	5280	5280	5280	5280	0
440	20230919	123600	191172410	5280	5280	5280	5280	0
441	20230919	123500	191172410	5280	5280	5280	5280	40
442	20230919	123400	190961210	5280	5270	5280	5270	150
443	20230919	123300	190169250	5270	5270	5270	5270	32
444	20230919	123200	190000610	5280	5270	5280	5270	986
445	20230919	123100	184794570	5270	5270	5270	5270	0
446	20230919	123000	184794570	5270	5270	5270	5270	0
447	20230919	122900	184794570	5270	5270	5270	5270	4
448	20230919	122800	184773490	5270	5270	5270	5270	0
449	20230919	122700	184773490	5270	5270	5270	5270	0
450	20230919	122600	184773490	5270	5270	5270	5270	0
451	20230919	122500	184773490	5270	5270	5270	5270	0
452	20230919	122400	184773490	5270	5270	5270	5270	0
453	20230919	122300	184773490	5270	5270	5270	5270	0
454	20230919	122200	184773490	5270	5270	5270	5270	0
455	20230919	122100	184773490	5270	5270	5270	5270	0
456	20230919	122000	184773490	5270	5250	5280	5250	516
457	20230919	121900	182049600	5220	5220	5220	5220	0
458	20230919	121800	182049600	5220	5220	5220	5220	1
459	20230919	121700	182044380	5250	5260	5260	5250	243
460	20230919	121600	180766270	5250	5240	5250	5240	5
461	20230919	121500	180740030	5240	5240	5240	5240	0
462	20230919	121400	180740030	5240	5240	5240	5240	0
463	20230919	121300	180740030	5240	5240	5240	5240	46
464	20230919	121200	180498990	5230	5230	5230	5230	0
465	20230919	121100	180498990	5230	5240	5240	5230	1295
466	20230919	121000	173716140	5240	5240	5240	5240	2
467	20230919	120900	173705660	5230	5230	5230	5230	0
468	20230919	120800	173705660	5230	5230	5230	5230	0
469	20230919	120700	173705660	5230	5230	5230	5230	0
470	20230919	120600	173705660	5230	5230	5230	5230	0
471	20230919	120500	173705660	5230	5230	5230	5230	0
472	20230919	120400	173705660	5230	5230	5230	5230	0
473	20230919	120300	173705660	5230	5230	5230	5230	2
474	20230919	120200	173695200	5230	5230	5230	5230	2
475	20230919	120100	173684740	5220	5220	5220	5220	0
476	20230919	120000	173684740	5220	5220	5220	5220	0
477	20230919	115900	173684740	5220	5220	5220	5220	0
478	20230919	115800	173684740	5220	5220	5220	5220	0
479	20230919	115700	173684740	5220	5220	5220	5220	0
480	20230919	115600	173684740	5220	5220	5220	5220	4
481	20230919	115500	173663860	5220	5220	5220	5220	0
482	20230919	115400	173663860	5220	5220	5220	5220	1
483	20230919	115300	173658640	5220	5220	5220	5220	0
484	20230919	115200	173658640	5220	5220	5220	5220	0
485	20230919	115100	173658640	5220	5220	5220	5220	0
486	20230919	115000	173658640	5220	5220	5220	5220	0
487	20230919	114900	173658640	5220	5220	5220	5220	0
488	20230919	114800	173658640	5220	5220	5220	5220	0
489	20230919	114700	173658640	5220	5220	5220	5220	0
490	20230919	114600	173658640	5220	5220	5220	5220	0
491	20230919	114500	173658640	5220	5220	5220	5220	30
492	20230919	114400	173502040	5190	5190	5190	5190	0
493	20230919	114300	173502040	5190	5190	5190	5190	0
494	20230919	114200	173502040	5190	5190	5190	5190	0
495	20230919	114100	173502040	5190	5200	5200	5190	200
496	20230919	114000	172462340	5220	5220	5220	5220	0
497	20230919	113900	172462340	5220	5220	5220	5220	0
498	20230919	113800	172462340	5220	5220	5220	5220	140
499	20230919	113700	171731540	5220	5220	5220	5220	5
500	20230919	113600	171705440	5190	5190	5190	5190	0
501	20230919	113500	171705440	5190	5190	5190	5190	0
502	20230919	113400	171705440	5190	5210	5210	5190	600
503	20230919	113300	168586750	5220	5220	5220	5220	0
504	20230919	113200	168586750	5220	5220	5220	5220	0
505	20230919	113100	168586750	5220	5220	5220	5220	22
506	20230919	113000	168471910	5210	5210	5210	5210	464
507	20230919	112900	166054470	5220	5220	5220	5220	0
508	20230919	112800	166054470	5220	5220	5220	5220	0
509	20230919	112700	166054470	5220	5220	5220	5220	49
510	20230919	112600	165798690	5230	5230	5230	5230	100
511	20230919	112500	165275690	5230	5230	5230	5230	0
512	20230919	112400	165275690	5230	5230	5230	5230	1
513	20230919	112300	165270460	5240	5240	5240	5240	0
514	20230919	112200	165270460	5240	5240	5240	5240	10
515	20230919	112100	165218060	5240	5240	5240	5240	0
516	20230919	112000	165218060	5240	5240	5240	5240	21
517	20230919	111900	165108020	5240	5240	5240	5240	0
518	20230919	111800	165108020	5240	5240	5240	5240	1
519	20230919	111700	165102780	5200	5200	5200	5200	0
520	20230919	111600	165102780	5200	5200	5200	5200	0
521	20230919	111500	165102780	5200	5230	5230	5200	2018
522	20230919	111400	154605990	5230	5230	5230	5230	6
523	20230919	111300	154574610	5230	5230	5230	5230	7
524	20230919	111200	154538000	5240	5240	5240	5240	206
525	20230919	111100	153458560	5240	5240	5240	5240	0
526	20230919	111000	153458560	5240	5240	5240	5240	0
527	20230919	110900	153458560	5240	5240	5240	5240	0
528	20230919	110800	153458560	5240	5240	5240	5240	0
529	20230919	110700	153458560	5240	5240	5240	5240	1
530	20230919	110600	153453320	5230	5230	5230	5230	0
531	20230919	110500	153453320	5230	5230	5230	5230	0
532	20230919	110400	153453320	5230	5240	5240	5230	94
533	20230919	110300	152961300	5270	5270	5270	5270	0
534	20230919	110200	152961300	5270	5270	5270	5270	18
535	20230919	110100	152866440	5280	5280	5280	5280	0
536	20230919	110000	152866440	5280	5280	5280	5280	0
537	20230919	105900	152866440	5280	5250	5280	5250	92
538	20230919	105800	152383410	5250	5230	5290	5230	569
539	20230919	105700	149384200	5200	5240	5250	5200	1937
540	20230919	105600	139261310	5240	5220	5240	5200	2293
541	20230919	105500	127325680	5240	5240	5240	5240	0
542	20230919	105400	127325680	5240	5240	5240	5240	100
543	20230919	105300	126801680	5240	5240	5240	5240	0
544	20230919	105200	126801680	5240	5240	5240	5240	0
545	20230919	105100	126801680	5240	5240	5240	5240	0
546	20230919	105000	126801680	5240	5240	5240	5240	0
547	20230919	104900	126801680	5240	5240	5240	5240	5
548	20230919	104800	126775480	5220	5220	5220	5220	23
549	20230919	104700	126655420	5220	5220	5220	5220	1000
550	20230919	104600	121435420	5210	5230	5230	5210	2217
551	20230919	104500	109863090	5240	5240	5240	5240	39
552	20230919	104400	109658730	5240	5240	5240	5240	0
553	20230919	104300	109658730	5240	5240	5240	5240	0
554	20230919	104200	109658730	5240	5240	5240	5240	5
555	20230919	104100	109632530	5240	5240	5240	5240	0
556	20230919	104000	109632530	5240	5240	5240	5240	0
557	20230919	103900	109632530	5240	5240	5240	5240	11
558	20230919	103800	109574890	5230	5230	5230	5230	0
559	20230919	103700	109574890	5230	5230	5230	5230	0
560	20230919	103600	109574890	5230	5230	5230	5230	74
561	20230919	103500	109187870	5240	5230	5240	5230	1001
562	20230919	103400	103952630	5240	5240	5240	5240	11
563	20230919	103300	103894990	5250	5250	5250	5250	2
564	20230919	103200	103884490	5250	5250	5250	5250	0
565	20230919	103100	103884490	5250	5250	5250	5250	0
566	20230919	103000	103884490	5250	5250	5250	5250	0
567	20230919	102900	103884490	5250	5250	5250	5250	19
568	20230919	102800	103784740	5230	5230	5230	5230	0
569	20230919	102700	103784740	5230	5240	5240	5230	1190
570	20230919	102600	97551040	5290	5290	5290	5290	0
571	20230919	102500	97551040	5290	5290	5290	5290	0
572	20230919	102400	97551040	5290	5260	5290	5260	1100
573	20230919	102300	91750920	5240	5240	5240	5240	195
574	20230919	102200	90729120	5240	5240	5240	5240	260
575	20230919	102100	89366720	5240	5240	5240	5240	0
576	20230919	102000	89366720	5240	5240	5240	5240	4000
577	20230919	101900	68406720	5240	5240	5240	5240	5
578	20230919	101800	68380520	5260	5260	5260	5260	0
579	20230919	101700	68380520	5260	5260	5260	5260	2
580	20230919	101600	68370000	5230	5240	5240	5230	376
581	20230919	101500	66403220	5260	5260	5260	5260	0
582	20230919	101400	66403220	5260	5260	5260	5260	0
583	20230919	101300	66403220	5260	5260	5260	5260	0
584	20230919	101200	66403220	5260	5260	5260	5260	0
585	20230919	101100	66403220	5260	5260	5260	5260	0
586	20230919	101000	66403220	5260	5260	5260	5260	2
587	20230919	100900	66392700	5240	5240	5240	5240	0
588	20230919	100800	66392700	5240	5240	5240	5240	0
589	20230919	100700	66392700	5240	5240	5240	5240	0
590	20230919	100600	66392700	5240	5240	5240	5240	0
591	20230919	100500	66392700	5240	5240	5240	5240	0
592	20230919	100400	66392700	5240	5240	5240	5240	0
593	20230919	100300	66392700	5240	5240	5240	5240	0
594	20230919	100200	66392700	5240	5240	5240	5240	0
595	20230919	100100	66392700	5240	5240	5240	5240	192
596	20230919	100000	65386620	5230	5230	5230	5230	8
597	20230919	095900	65344780	5220	5250	5250	5220	1500
598	20230919	095800	57507190	5280	5280	5280	5280	0
599	20230919	095700	57507190	5280	5260	5290	5260	501
600	20230919	095600	54858630	5260	5260	5260	5260	10
601	20230919	095500	54806030	5220	5220	5220	5220	0
602	20230919	095400	54806030	5220	5220	5220	5220	0
603	20230919	095300	54806030	5220	5230	5230	5220	216
604	20230919	095200	53677000	5230	5220	5230	5220	282
605	20230919	095100	52204950	5220	5220	5220	5220	200
606	20230919	095000	51160950	5260	5230	5260	5230	291
607	20230919	094900	49638450	5240	5240	5240	5240	0
608	20230919	094800	49638450	5240	5240	5240	5240	396
609	20230919	094700	47563410	5250	5250	5250	5250	0
610	20230919	094600	47563410	5250	5250	5250	5250	2570
611	20230919	094500	34070910	5250	5250	5250	5250	368
612	20230919	094400	32138910	5260	5270	5270	5260	301
613	20230919	094300	30555620	5270	5270	5270	5270	20
614	20230919	094200	30450220	5250	5250	5250	5250	0
615	20230919	094100	30450220	5250	5250	5250	5250	0
616	20230919	094000	30450220	5250	5250	5250	5250	0
617	20230919	093900	30450220	5250	5250	5250	5250	0
618	20230919	093800	30450220	5250	5250	5250	5250	211
619	20230919	093700	29342470	5280	5280	5280	5280	0
620	20230919	093600	29342470	5280	5280	5280	5280	102
621	20230919	093500	28803910	5280	5280	5280	5280	0
622	20230919	093400	28803910	5280	5280	5280	5280	0
623	20230919	093300	28803910	5280	5300	5300	5250	758
624	20230919	093200	24821090	5300	5300	5300	5300	0
625	20230919	093100	24821090	5300	5300	5300	5300	0
626	20230919	093000	24821090	5300	5300	5300	5300	5
627	20230919	092900	24794590	5300	5300	5300	5300	1
628	20230919	092800	24789290	5270	5270	5270	5270	191
629	20230919	092700	23782720	5300	5300	5300	5300	1
630	20230919	092600	23777420	5300	5300	5300	5300	0
631	20230919	092500	23777420	5300	5300	5300	5300	0
632	20230919	092400	23777420	5300	5300	5300	5300	0
633	20230919	092300	23777420	5300	5300	5300	5300	0
634	20230919	092200	23777420	5300	5270	5300	5260	680
635	20230919	092100	20193370	5260	5260	5260	5260	0
636	20230919	092000	20193370	5260	5280	5280	5260	667
637	20230919	091900	16678730	5280	5290	5290	5280	217
638	20230919	091800	15532870	5270	5270	5270	5270	0
639	20230919	091700	15532870	5270	5270	5270	5270	0
640	20230919	091600	15532870	5270	5270	5270	5270	0
641	20230919	091500	15532870	5270	5270	5270	5270	0
642	20230919	091400	15532870	5270	5270	5270	5270	0
643	20230919	091300	15532870	5270	5270	5270	5270	0
644	20230919	091200	15532870	5270	5270	5270	5270	74
645	20230919	091100	15142890	5270	5270	5270	5270	0
646	20230919	091000	15142890	5270	5290	5290	5270	148
647	20230919	090900	14362290	5290	5290	5290	5290	0
648	20230919	090800	14362290	5290	5290	5290	5290	152
649	20230919	090700	13558210	5300	5300	5300	5300	250
650	20230919	090600	12233210	5300	5300	5300	5300	0
651	20230919	090500	12233210	5300	5300	5300	5300	666
652	20230919	090400	8703410	5310	5310	5310	5300	338
653	20230919	090300	6910510	5310	5310	5310	5310	1
654	20230919	090200	6905200	5310	5320	5320	5310	526
655	20230919	090100	4112130	5320	5320	5320	5320	20
656	20230919	090000	4005730	5310	5320	5320	5310	753