KissMeData/067170/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192900	229673005	4970	4970	4970	4970	752
3	20230913	192800	229673005	4970	4970	4970	4970	0
4	20230913	192700	229673005	4970	4970	4970	4970	0
5	20230913	192600	229673005	4970	4970	4970	4970	0
6	20230913	192500	229673005	4970	4970	4970	4970	0
7	20230913	192400	229673005	4970	4970	4970	4970	0
8	20230913	192300	229673005	4970	4970	4970	4970	0
9	20230913	192200	229673005	4970	4970	4970	4970	0
10	20230913	192100	229673005	4970	4970	4970	4970	0
11	20230913	192000	229673005	4970	4970	4970	4970	0
12	20230913	191900	229673005	4970	4970	4970	4970	0
13	20230913	191800	229673005	4970	4970	4970	4970	0
14	20230913	191700	229673005	4970	4970	4970	4970	0
15	20230913	191600	229673005	4970	4970	4970	4970	0
16	20230913	191500	229673005	4970	4970	4970	4970	0
17	20230913	191400	229673005	4970	4970	4970	4970	0
18	20230913	191300	229673005	4970	4970	4970	4970	0
19	20230913	191200	229673005	4970	4970	4970	4970	0
20	20230913	191100	229673005	4970	4970	4970	4970	0
21	20230913	191000	229673005	4970	4970	4970	4970	0
22	20230913	190900	229673005	4970	4970	4970	4970	0
23	20230913	190800	229673005	4970	4970	4970	4970	0
24	20230913	190700	229673005	4970	4970	4970	4970	0
25	20230913	190600	229673005	4970	4970	4970	4970	0
26	20230913	190500	229673005	4970	4970	4970	4970	0
27	20230913	190400	229673005	4970	4970	4970	4970	0
28	20230913	190300	229673005	4970	4970	4970	4970	0
29	20230913	190200	229673005	4970	4970	4970	4970	0
30	20230913	190100	229673005	4970	4970	4970	4970	0
31	20230913	190000	229673005	4970	4970	4970	4970	0
32	20230913	185900	229673005	4970	4970	4970	4970	752
33	20230913	185800	229673005	4970	4970	4970	4970	0
34	20230913	185700	229673005	4970	4970	4970	4970	0
35	20230913	185600	229673005	4970	4970	4970	4970	0
36	20230913	185500	229673005	4970	4970	4970	4970	0
37	20230913	185400	229673005	4970	4970	4970	4970	0
38	20230913	185300	229673005	4970	4970	4970	4970	0
39	20230913	185200	229673005	4970	4970	4970	4970	0
40	20230913	185100	229673005	4970	4970	4970	4970	0
41	20230913	185000	229673005	4970	4970	4970	4970	0
42	20230913	184900	229673005	4970	4970	4970	4970	0
43	20230913	184800	229673005	4970	4970	4970	4970	0
44	20230913	184700	229673005	4970	4970	4970	4970	0
45	20230913	184600	229673005	4970	4970	4970	4970	0
46	20230913	184500	229673005	4970	4970	4970	4970	0
47	20230913	184400	229673005	4970	4970	4970	4970	0
48	20230913	184300	229673005	4970	4970	4970	4970	0
49	20230913	184200	229673005	4970	4970	4970	4970	0
50	20230913	184100	229673005	4970	4970	4970	4970	0
51	20230913	184000	229673005	4970	4970	4970	4970	0
52	20230913	183900	229673005	4970	4970	4970	4970	0
53	20230913	183800	229673005	4970	4970	4970	4970	0
54	20230913	183700	229673005	4970	4970	4970	4970	0
55	20230913	183600	229673005	4970	4970	4970	4970	0
56	20230913	183500	229673005	4970	4970	4970	4970	0
57	20230913	183400	229673005	4970	4970	4970	4970	0
58	20230913	183300	229673005	4970	4970	4970	4970	0
59	20230913	183200	229673005	4970	4970	4970	4970	0
60	20230913	183100	229673005	4970	4970	4970	4970	0
61	20230913	183000	229673005	4970	4970	4970	4970	0
62	20230913	182900	229673005	4970	4970	4970	4970	752
63	20230913	182800	229673005	4970	4970	4970	4970	0
64	20230913	182700	229673005	4970	4970	4970	4970	0
65	20230913	182600	229673005	4970	4970	4970	4970	0
66	20230913	182500	229673005	4970	4970	4970	4970	0
67	20230913	182400	229673005	4970	4970	4970	4970	0
68	20230913	182300	229673005	4970	4970	4970	4970	0
69	20230913	182200	229673005	4970	4970	4970	4970	0
70	20230913	182100	229673005	4970	4970	4970	4970	0
71	20230913	182000	229673005	4970	4970	4970	4970	0
72	20230913	181900	229673005	4970	4970	4970	4970	0
73	20230913	181800	229673005	4970	4970	4970	4970	0
74	20230913	181700	229673005	4970	4970	4970	4970	0
75	20230913	181600	229673005	4970	4970	4970	4970	0
76	20230913	181500	229673005	4970	4970	4970	4970	0
77	20230913	181400	229673005	4970	4970	4970	4970	0
78	20230913	181300	229673005	4970	4970	4970	4970	0
79	20230913	181200	229673005	4970	4970	4970	4970	0
80	20230913	181100	229673005	4970	4970	4970	4970	0
81	20230913	181000	229673005	4970	4970	4970	4970	0
82	20230913	180900	229673005	4970	4970	4970	4970	0
83	20230913	180800	229673005	4970	4970	4970	4970	0
84	20230913	180700	229673005	4970	4970	4970	4970	0
85	20230913	180600	229673005	4970	4970	4970	4970	0
86	20230913	180500	229673005	4970	4970	4970	4970	0
87	20230913	180400	229673005	4970	4970	4970	4970	0
88	20230913	180300	229673005	4970	4970	4970	4970	0
89	20230913	180200	229673005	4970	4970	4970	4970	0
90	20230913	180100	229673005	4970	4970	4970	4970	0
91	20230913	180000	229673005	4970	4970	4970	4970	0
92	20230913	175900	229673005	4970	4970	4970	4970	752
93	20230913	175800	229673005	4970	4970	4970	4970	0
94	20230913	175700	229673005	4970	4970	4970	4970	0
95	20230913	175600	229673005	4970	4970	4970	4970	0
96	20230913	175500	229673005	4970	4970	4970	4970	0
97	20230913	175400	229673005	4970	4970	4970	4970	0
98	20230913	175300	229673005	4970	4970	4970	4970	0
99	20230913	175200	229673005	4970	4970	4970	4970	0
100	20230913	175100	229673005	4970	4970	4970	4970	0
101	20230913	175000	229673005	4970	4970	4970	4970	0
102	20230913	174900	229673005	4970	4970	4970	4970	0
103	20230913	174800	229673005	4970	4970	4970	4970	0
104	20230913	174700	229673005	4970	4970	4970	4970	0
105	20230913	174600	229673005	4970	4970	4970	4970	0
106	20230913	174500	229673005	4970	4970	4970	4970	0
107	20230913	174400	229673005	4970	4970	4970	4970	0
108	20230913	174300	229673005	4970	4970	4970	4970	0
109	20230913	174200	229673005	4970	4970	4970	4970	0
110	20230913	174100	229673005	4970	4970	4970	4970	0
111	20230913	174000	229673005	4970	4970	4970	4970	0
112	20230913	173900	229673005	4970	4970	4970	4970	0
113	20230913	173800	229673005	4970	4970	4970	4970	0
114	20230913	173700	229673005	4970	4970	4970	4970	0
115	20230913	173600	229673005	4970	4970	4970	4970	0
116	20230913	173500	229673005	4970	4970	4970	4970	0
117	20230913	173400	229673005	4970	4970	4970	4970	0
118	20230913	173300	229673005	4970	4970	4970	4970	0
119	20230913	173200	229673005	4970	4970	4970	4970	0
120	20230913	173100	229673005	4970	4970	4970	4970	0
121	20230913	173000	229673005	4970	4970	4970	4970	0
122	20230913	172900	229673005	4970	4970	4970	4970	752
123	20230913	172800	229673005	4970	4970	4970	4970	0
124	20230913	172700	229673005	4970	4970	4970	4970	0
125	20230913	172600	229673005	4970	4970	4970	4970	0
126	20230913	172500	229673005	4970	4970	4970	4970	0
127	20230913	172400	229673005	4970	4970	4970	4970	0
128	20230913	172300	229673005	4970	4970	4970	4970	0
129	20230913	172200	229673005	4970	4970	4970	4970	0
130	20230913	172100	229673005	4970	4970	4970	4970	0
131	20230913	172000	229673005	4970	4970	4970	4970	0
132	20230913	171900	229673005	4970	4970	4970	4970	0
133	20230913	171800	229673005	4970	4970	4970	4970	0
134	20230913	171700	229673005	4970	4970	4970	4970	0
135	20230913	171600	229673005	4970	4970	4970	4970	0
136	20230913	171500	229673005	4970	4970	4970	4970	0
137	20230913	171400	229673005	4970	4970	4970	4970	0
138	20230913	171300	229673005	4970	4970	4970	4970	0
139	20230913	171200	229673005	4970	4970	4970	4970	0
140	20230913	171100	229673005	4970	4970	4970	4970	0
141	20230913	171000	229673005	4970	4970	4970	4970	0
142	20230913	170900	229673005	4970	4970	4970	4970	0
143	20230913	170800	229673005	4970	4970	4970	4970	0
144	20230913	170700	229673005	4970	4970	4970	4970	0
145	20230913	170600	229673005	4970	4970	4970	4970	0
146	20230913	170500	229673005	4970	4970	4970	4970	0
147	20230913	170400	229673005	4970	4970	4970	4970	0
148	20230913	170300	229673005	4970	4970	4970	4970	0
149	20230913	170200	229673005	4970	4970	4970	4970	0
150	20230913	170100	229673005	4970	4970	4970	4970	0
151	20230913	170000	229673005	4970	4970	4970	4970	0
152	20230913	165900	229673005	4970	4970	4970	4970	752
153	20230913	165800	229673005	4970	4970	4970	4970	0
154	20230913	165700	229673005	4970	4970	4970	4970	0
155	20230913	165600	229673005	4970	4970	4970	4970	0
156	20230913	165500	229673005	4970	4970	4970	4970	0
157	20230913	165400	229673005	4970	4970	4970	4970	0
158	20230913	165300	229673005	4970	4970	4970	4970	0
159	20230913	165200	229673005	4970	4970	4970	4970	0
160	20230913	165100	229673005	4970	4970	4970	4970	0
161	20230913	165000	229673005	4970	4970	4970	4970	0
162	20230913	164900	229673005	4970	4970	4970	4970	0
163	20230913	164800	229673005	4970	4970	4970	4970	0
164	20230913	164700	229673005	4970	4970	4970	4970	0
165	20230913	164600	229673005	4970	4970	4970	4970	0
166	20230913	164500	229673005	4970	4970	4970	4970	0
167	20230913	164400	229673005	4970	4970	4970	4970	0
168	20230913	164300	229673005	4970	4970	4970	4970	0
169	20230913	164200	229673005	4970	4970	4970	4970	0
170	20230913	164100	229673005	4970	4970	4970	4970	0
171	20230913	164000	229673005	4970	4970	4970	4970	0
172	20230913	163900	229673005	4970	4970	4970	4970	0
173	20230913	163800	229673005	4970	4970	4970	4970	0
174	20230913	163700	229673005	4970	4970	4970	4970	0
175	20230913	163600	229673005	4970	4970	4970	4970	0
176	20230913	163500	229673005	4970	4970	4970	4970	0
177	20230913	163400	229673005	4970	4970	4970	4970	0
178	20230913	163300	229673005	4970	4970	4970	4970	0
179	20230913	163200	229673005	4970	4970	4970	4970	0
180	20230913	163100	229673005	4970	4970	4970	4970	0
181	20230913	163000	229673005	4970	4970	4970	4970	0
182	20230913	162900	229673005	4970	4970	4970	4970	752
183	20230913	162800	229673005	4970	4970	4970	4970	0
184	20230913	162700	229673005	4970	4970	4970	4970	0
185	20230913	162600	229673005	4970	4970	4970	4970	0
186	20230913	162500	229673005	4970	4970	4970	4970	0
187	20230913	162400	229673005	4970	4970	4970	4970	0
188	20230913	162300	229673005	4970	4970	4970	4970	0
189	20230913	162200	229673005	4970	4970	4970	4970	0
190	20230913	162100	229673005	4970	4970	4970	4970	0
191	20230913	162000	229673005	4970	4970	4970	4970	0
192	20230913	161900	229673005	4970	4970	4970	4970	0
193	20230913	161800	229673005	4970	4970	4970	4970	0
194	20230913	161700	229673005	4970	4970	4970	4970	0
195	20230913	161600	229673005	4970	4970	4970	4970	0
196	20230913	161500	229673005	4970	4970	4970	4970	0
197	20230913	161400	229673005	4970	4970	4970	4970	0
198	20230913	161300	229673005	4970	4970	4970	4970	0
199	20230913	161200	229673005	4970	4970	4970	4970	0
200	20230913	161100	229673005	4970	4970	4970	4970	0
201	20230913	161000	229673005	4970	4970	4970	4970	0
202	20230913	160900	229673005	4970	4970	4970	4970	0
203	20230913	160800	229673005	4970	4970	4970	4970	0
204	20230913	160700	229673005	4970	4970	4970	4970	0
205	20230913	160600	229673005	4970	4970	4970	4970	0
206	20230913	160500	229673005	4970	4970	4970	4970	0
207	20230913	160400	229673005	4970	4970	4970	4970	0
208	20230913	160300	229673005	4970	4970	4970	4970	0
209	20230913	160200	229673005	4970	4970	4970	4970	0
210	20230913	160100	229673005	4970	4970	4970	4970	0
211	20230913	160000	229673005	4970	4970	4970	4970	0
212	20230913	155900	229673005	4970	4970	4970	4970	752
213	20230913	155800	229673005	4970	4970	4970	4970	0
214	20230913	155700	229673005	4970	4970	4970	4970	0
215	20230913	155600	229673005	4970	4970	4970	4970	0
216	20230913	155500	229673005	4970	4970	4970	4970	0
217	20230913	155400	229673005	4970	4970	4970	4970	0
218	20230913	155300	229673005	4970	4970	4970	4970	0
219	20230913	155200	229673005	4970	4970	4970	4970	0
220	20230913	155100	229673005	4970	4970	4970	4970	0
221	20230913	155000	229673005	4970	4970	4970	4970	0
222	20230913	154900	229673005	4970	4970	4970	4970	0
223	20230913	154800	229673005	4970	4970	4970	4970	0
224	20230913	154700	229673005	4970	4970	4970	4970	0
225	20230913	154600	229673005	4970	4970	4970	4970	0
226	20230913	154500	229673005	4970	4970	4970	4970	0
227	20230913	154400	229673005	4970	4970	4970	4970	0
228	20230913	154300	229673005	4970	4970	4970	4970	0
229	20230913	154200	229673005	4970	4970	4970	4970	0
230	20230913	154100	229673005	4970	4970	4970	4970	0
231	20230913	154000	229673005	4970	4970	4970	4970	0
232	20230913	153900	229673005	4970	4970	4970	4970	0
233	20230913	153800	229673005	4970	4970	4970	4970	0
234	20230913	153700	229673005	4970	4970	4970	4970	0
235	20230913	153600	229673005	4970	4970	4970	4970	0
236	20230913	153500	229673005	4970	4970	4970	4970	0
237	20230913	153400	229673005	4970	4970	4970	4970	0
238	20230913	153300	229673005	4970	4970	4970	4970	0
239	20230913	153200	229673005	4970	4970	4970	4970	0
240	20230913	153100	229673005	4970	4970	4970	4970	0
241	20230913	153000	229673005	4970	4970	4970	4970	752
242	20230913	152900	225935565	5020	5020	5020	5020	0
243	20230913	152800	225935565	5020	5020	5020	5020	0
244	20230913	152700	225935565	5020	5020	5020	5020	0
245	20230913	152600	225935565	5020	5020	5020	5020	0
246	20230913	152500	225935565	5020	5020	5020	5020	0
247	20230913	152400	225935565	5020	5020	5020	5020	0
248	20230913	152300	225935565	5020	5020	5020	5020	0
249	20230913	152200	225935565	5020	5020	5020	5020	0
250	20230913	152100	225935565	5020	5020	5020	5020	0
251	20230913	152000	225935565	5020	5020	5020	5020	0
252	20230913	151900	225935565	5020	4985	5020	4985	374
253	20230913	151800	224066220	5000	4985	5000	4985	508
254	20230913	151700	221527035	5000	5000	5000	5000	0
255	20230913	151600	221527035	5000	5000	5000	5000	145
256	20230913	151500	220802035	5000	5000	5000	5000	100
257	20230913	151400	220302035	5000	5000	5000	5000	12
258	20230913	151300	220242035	5000	4985	5000	4985	2
259	20230913	151200	220232050	5000	4990	5000	4990	13
260	20230913	151100	220167170	4985	4980	4985	4980	79
261	20230913	151000	219773450	4985	4985	4985	4970	4108
262	20230913	150900	199343485	4985	4985	4985	4985	7
263	20230913	150800	199308590	4985	4985	4985	4985	0
264	20230913	150700	199308590	4985	4980	4985	4980	614
265	20230913	150600	196247865	4980	4980	4980	4980	441
266	20230913	150500	194051685	4980	4980	4980	4980	767
267	20230913	150400	190232025	4985	4985	4985	4985	7
268	20230913	150300	190197130	4985	4995	4995	4980	1706
269	20230913	150200	181699050	5000	4995	5000	4995	25
270	20230913	150100	181574170	4990	4990	4990	4990	27
271	20230913	150000	181439440	4990	4990	4990	4990	7
272	20230913	145900	181404510	4985	4985	4985	4985	333
273	20230913	145800	179744505	4985	4985	4985	4985	63
274	20230913	145700	179430450	4995	4995	4995	4995	0
275	20230913	145600	179430450	4995	4995	4995	4995	0
276	20230913	145500	179430450	4995	4995	4995	4995	0
277	20230913	145400	179430450	4995	4995	4995	4995	6
278	20230913	145300	179400480	4990	4990	4990	4990	201
279	20230913	145200	178397490	4990	4990	4990	4990	0
280	20230913	145100	178397490	4990	4985	4990	4985	100
281	20230913	145000	177898495	4985	4990	4990	4980	2204
282	20230913	144900	166917890	4990	4990	4990	4990	7
283	20230913	144800	166882960	4985	4985	4985	4985	0
284	20230913	144700	166882960	4985	5010	5010	4985	3000
285	20230913	144600	151902825	5020	5020	5020	5020	30
286	20230913	144500	151752225	5020	5020	5020	5020	0
287	20230913	144400	151752225	5020	5020	5020	5020	0
288	20230913	144300	151752225	5020	5020	5020	5020	2
289	20230913	144200	151742185	5020	5020	5020	5020	0
290	20230913	144100	151742185	5020	5020	5020	5020	0
291	20230913	144000	151742185	5020	5020	5020	5020	0
292	20230913	143900	151742185	5020	5020	5020	5020	0
293	20230913	143800	151742185	5020	5020	5020	5020	0
294	20230913	143700	151742185	5020	5020	5020	5020	0
295	20230913	143600	151742185	5020	5020	5020	5020	279
296	20230913	143500	150341605	5030	5030	5030	5030	0
297	20230913	143400	150341605	5030	5030	5030	5030	33
298	20230913	143300	150175615	5040	5040	5040	5040	0
299	20230913	143200	150175615	5040	5040	5040	5040	0
300	20230913	143100	150175615	5040	5040	5040	5040	0
301	20230913	143000	150175615	5040	5040	5040	5040	50
302	20230913	142900	149923615	5030	5030	5030	5030	0
303	20230913	142800	149923615	5030	5030	5030	5030	0
304	20230913	142700	149923615	5030	5030	5030	5030	0
305	20230913	142600	149923615	5030	5030	5030	5030	50
306	20230913	142500	149672115	5030	5030	5030	5030	0
307	20230913	142400	149672115	5030	5030	5030	5030	39
308	20230913	142300	149475945	5020	5020	5020	5020	0
309	20230913	142200	149475945	5020	5020	5020	5020	0
310	20230913	142100	149475945	5020	5020	5020	5020	0
311	20230913	142000	149475945	5020	5020	5020	5020	0
312	20230913	141900	149475945	5020	5020	5020	5020	0
313	20230913	141800	149475945	5020	5020	5020	5020	500
314	20230913	141700	146965945	5040	5040	5040	5040	100
315	20230913	141600	146461945	5030	5030	5030	5030	30
316	20230913	141500	146311045	5030	5030	5030	5030	99
317	20230913	141400	145813075	5030	5030	5030	5030	0
318	20230913	141300	145813075	5030	5030	5030	5030	7
319	20230913	141200	145777865	5030	5030	5030	5030	112
320	20230913	141100	145214505	5030	5030	5030	5030	0
321	20230913	141000	145214505	5030	5030	5030	5030	0
322	20230913	140900	145214505	5030	5030	5030	5030	0
323	20230913	140800	145214505	5030	5030	5030	5030	0
324	20230913	140700	145214505	5030	5030	5030	5030	9
325	20230913	140600	145169235	5020	5020	5020	5020	0
326	20230913	140500	145169235	5020	5020	5020	5020	0
327	20230913	140400	145169235	5020	5020	5020	5020	0
328	20230913	140300	145169235	5020	5020	5020	5020	0
329	20230913	140200	145169235	5020	5020	5020	5020	0
330	20230913	140100	145169235	5020	5020	5020	5020	0
331	20230913	140000	145169235	5020	5020	5020	5020	0
332	20230913	135900	145169235	5020	5020	5020	5020	0
333	20230913	135800	145169235	5020	5020	5020	5020	0
334	20230913	135700	145169235	5020	5020	5020	5020	0
335	20230913	135600	145169235	5020	5030	5030	5020	880
336	20230913	135500	140746045	5030	5030	5030	5030	200
337	20230913	135400	139740045	5030	5030	5030	5030	277
338	20230913	135300	138346735	5030	5030	5030	5030	0
339	20230913	135200	138346735	5030	5030	5030	5030	0
340	20230913	135100	138346735	5030	5030	5030	5030	0
341	20230913	135000	138346735	5030	5030	5030	5030	0
342	20230913	134900	138346735	5030	5030	5030	5030	0
343	20230913	134800	138346735	5030	5030	5030	5030	40
344	20230913	134700	138145535	5030	5020	5030	5020	12
345	20230913	134600	138085245	5020	5020	5020	5020	19
346	20230913	134500	137989865	5020	5030	5030	5020	27
347	20230913	134400	137854125	5020	5020	5020	5020	1
348	20230913	134300	137849105	5060	5060	5060	5060	1
349	20230913	134200	137844045	5060	5060	5060	5060	0
350	20230913	134100	137844045	5060	5060	5060	5060	0
351	20230913	134000	137844045	5060	5060	5060	5060	0
352	20230913	133900	137844045	5060	5060	5060	5060	1
353	20230913	133800	137838985	5020	5020	5020	5020	7
354	20230913	133700	137803845	5020	5020	5020	5020	5
355	20230913	133600	137778745	5020	5030	5030	5020	185
356	20230913	133500	136848265	5030	5030	5030	5030	0
357	20230913	133400	136848265	5030	5030	5030	5030	3
358	20230913	133300	136833175	5060	5060	5060	5060	0
359	20230913	133200	136833175	5060	5060	5060	5060	8
360	20230913	133100	136792695	5080	5080	5080	5080	0
361	20230913	133000	136792695	5080	5080	5080	5080	0
362	20230913	132900	136792695	5080	5080	5080	5080	0
363	20230913	132800	136792695	5080	5080	5080	5080	1
364	20230913	132700	136787615	5080	5080	5080	5080	0
365	20230913	132600	136787615	5080	5080	5080	5080	0
366	20230913	132500	136787615	5080	5080	5080	5080	0
367	20230913	132400	136787615	5080	5080	5080	5080	1
368	20230913	132300	136782535	5080	5080	5080	5080	0
369	20230913	132200	136782535	5080	5080	5080	5080	0
370	20230913	132100	136782535	5080	5080	5080	5080	8
371	20230913	132000	136741895	5090	5090	5090	5090	0
372	20230913	131900	136741895	5090	5090	5090	5090	0
373	20230913	131800	136741895	5090	5090	5090	5090	0
374	20230913	131700	136741895	5090	5090	5090	5090	0
375	20230913	131600	136741895	5090	5090	5090	5090	0
376	20230913	131500	136741895	5090	5090	5090	5090	0
377	20230913	131400	136741895	5090	5090	5090	5090	0
378	20230913	131300	136741895	5090	5030	5090	5030	20
379	20230913	131200	136641235	5100	5100	5100	5100	0
380	20230913	131100	136641235	5100	5100	5100	5100	0
381	20230913	131000	136641235	5100	5100	5100	5100	0
382	20230913	130900	136641235	5100	5100	5100	5100	0
383	20230913	130800	136641235	5100	5100	5100	5100	0
384	20230913	130700	136641235	5100	5100	5100	5100	0
385	20230913	130600	136641235	5100	5100	5100	5100	0
386	20230913	130500	136641235	5100	5070	5100	5070	200
387	20230913	130400	135624905	5090	5090	5090	5090	0
388	20230913	130300	135624905	5090	5090	5090	5090	0
389	20230913	130200	135624905	5090	5090	5090	5090	0
390	20230913	130100	135624905	5090	5090	5090	5090	0
391	20230913	130000	135624905	5090	5090	5090	5090	1
392	20230913	125900	135619815	5100	5100	5100	5100	0
393	20230913	125800	135619815	5100	5080	5100	5080	100
394	20230913	125700	135111425	5070	5070	5070	5070	10
395	20230913	125600	135060725	5100	5100	5100	5100	0
396	20230913	125500	135060725	5100	5070	5100	5070	200
397	20230913	125400	134046305	5070	5060	5070	5060	100
398	20230913	125300	133539895	5100	5100	5100	5100	0
399	20230913	125200	133539895	5100	5100	5100	5100	0
400	20230913	125100	133539895	5100	5030	5100	5030	263
401	20230913	125000	132210505	5050	5040	5050	5040	100
402	20230913	124900	131705705	5040	5040	5040	5040	0
403	20230913	124800	131705705	5040	5040	5040	5040	19
404	20230913	124700	131609945	5080	5080	5080	5080	0
405	20230913	124600	131609945	5080	5080	5080	5080	0
406	20230913	124500	131609945	5080	5080	5080	5080	0
407	20230913	124400	131609945	5080	5080	5080	5080	0
408	20230913	124300	131609945	5080	5080	5080	5080	0
409	20230913	124200	131609945	5080	5080	5080	5080	0
410	20230913	124100	131609945	5080	5080	5080	5080	0
411	20230913	124000	131609945	5080	5080	5080	5080	0
412	20230913	123900	131609945	5080	5080	5080	5080	0
413	20230913	123800	131609945	5080	5080	5080	5080	0
414	20230913	123700	131609945	5080	5080	5080	5080	0
415	20230913	123600	131609945	5080	5070	5080	5070	200
416	20230913	123500	130594845	5110	5110	5110	5110	0
417	20230913	123400	130594845	5110	5110	5110	5110	0
418	20230913	123300	130594845	5110	5110	5110	5110	0
419	20230913	123200	130594845	5110	5110	5110	5110	0
420	20230913	123100	130594845	5110	5060	5110	5060	200
421	20230913	123000	129576805	5060	5060	5060	5060	0
422	20230913	122900	129576805	5060	5060	5060	5060	0
423	20230913	122800	129576805	5060	5060	5060	5060	1
424	20230913	122700	129571745	5040	5040	5040	5040	0
425	20230913	122600	129571745	5040	5040	5060	5040	2011
426	20230913	122500	119397015	5050	5040	5050	5040	8
427	20230913	122400	119356685	5040	5050	5050	5040	4
428	20230913	122300	119336515	5040	5050	5050	5040	8
429	20230913	122200	119296185	5040	5040	5040	5040	0
430	20230913	122100	119296185	5040	5040	5040	5040	17
431	20230913	122000	119210505	5050	5050	5050	5050	0
432	20230913	121900	119210505	5050	5050	5050	5050	0
433	20230913	121800	119210505	5050	5050	5050	5050	16
434	20230913	121700	119129705	5060	5060	5060	5060	0
435	20230913	121600	119129705	5060	5060	5060	5060	1
436	20230913	121500	119124645	5060	5060	5060	5060	0
437	20230913	121400	119124645	5060	5060	5060	5060	20
438	20230913	121300	119023445	5060	5060	5060	5060	11
439	20230913	121200	118967785	5060	5060	5060	5060	1
440	20230913	121100	118962725	5050	5050	5050	5050	52
441	20230913	121000	118700125	5080	5080	5080	5080	0
442	20230913	120900	118700125	5080	5080	5080	5080	0
443	20230913	120800	118700125	5080	5080	5080	5080	0
444	20230913	120700	118700125	5080	5080	5080	5080	0
445	20230913	120600	118700125	5080	5080	5080	5080	0
446	20230913	120500	118700125	5080	5080	5080	5080	0
447	20230913	120400	118700125	5080	5080	5080	5080	0
448	20230913	120300	118700125	5080	5080	5080	5080	0
449	20230913	120200	118700125	5080	5080	5080	5080	0
450	20230913	120100	118700125	5080	5080	5080	5080	0
451	20230913	120000	118700125	5080	5080	5080	5080	42
452	20230913	115900	118486765	5090	5090	5090	5090	0
453	20230913	115800	118486765	5090	5090	5090	5090	0
454	20230913	115700	118486765	5090	5090	5090	5090	0
455	20230913	115600	118486765	5090	5090	5090	5090	81
456	20230913	115500	118074475	5090	5090	5090	5090	0
457	20230913	115400	118074475	5090	5090	5090	5090	0
458	20230913	115300	118074475	5090	5090	5090	5090	0
459	20230913	115200	118074475	5090	5090	5090	5090	0
460	20230913	115100	118074475	5090	5080	5090	5080	26
461	20230913	115000	117942385	5090	5090	5090	5090	0
462	20230913	114900	117942385	5090	5090	5090	5090	1
463	20230913	114800	117937295	5080	5080	5080	5080	24
464	20230913	114700	117815375	5090	5090	5090	5090	0
465	20230913	114600	117815375	5090	5090	5090	5090	0
466	20230913	114500	117815375	5090	5080	5090	5080	100
467	20230913	114400	117307365	5080	5080	5080	5080	0
468	20230913	114300	117307365	5080	5080	5080	5080	60
469	20230913	114200	117002565	5090	5090	5090	5090	0
470	20230913	114100	117002565	5090	5090	5090	5090	0
471	20230913	114000	117002565	5090	5080	5090	5080	182
472	20230913	113900	116077995	5080	5080	5080	5080	165
473	20230913	113800	115239795	5090	5090	5090	5090	0
474	20230913	113700	115239795	5090	5090	5090	5090	1
475	20230913	113600	115234705	5080	5080	5080	5080	27
476	20230913	113500	115097545	5080	5080	5080	5080	150
477	20230913	113400	114335545	5090	5090	5090	5090	50
478	20230913	113300	114081045	5100	5100	5100	5100	0
479	20230913	113200	114081045	5100	5060	5110	5060	71
480	20230913	113100	113719085	5120	5020	5190	5020	1001
481	20230913	113000	108619415	5020	5020	5040	5020	275
482	20230913	112900	107238895	5040	5020	5040	5020	10
483	20230913	112800	107188675	5020	5020	5020	5020	0
484	20230913	112700	107188675	5020	5020	5020	5020	3
485	20230913	112600	107173615	5060	5060	5060	5060	0
486	20230913	112500	107173615	5060	5060	5060	5060	0
487	20230913	112400	107173615	5060	5060	5060	5060	0
488	20230913	112300	107173615	5060	5020	5060	5020	117
489	20230913	112200	106586235	5030	4990	5170	4990	3102
490	20230913	112100	90886125	5000	5000	5000	5000	2
491	20230913	112000	90876125	5000	5000	5000	5000	1
492	20230913	111900	90871125	4990	4990	4990	4990	14
493	20230913	111800	90801265	5000	5000	5000	5000	0
494	20230913	111700	90801265	5000	5000	5000	5000	1
495	20230913	111600	90796265	4990	4990	5000	4990	20
496	20230913	111500	90696455	5000	5000	5000	5000	0
497	20230913	111400	90696455	5000	5000	5000	5000	1
498	20230913	111300	90691455	5000	4990	5000	4990	4
499	20230913	111200	90671485	5000	5000	5000	4985	40
500	20230913	111100	90471930	4990	4990	4990	4990	0
501	20230913	111000	90471930	4990	4990	4990	4990	0
502	20230913	110900	90471930	4990	4990	4990	4990	0
503	20230913	110800	90471930	4990	5000	5000	4990	4
504	20230913	110700	90451960	5000	5000	5000	5000	0
505	20230913	110600	90451960	5000	5000	5000	5000	1
506	20230913	110500	90446960	5000	4990	5000	4985	201
507	20230913	110400	89444875	4990	4990	4990	4990	3
508	20230913	110300	89429905	4990	4990	4990	4990	0
509	20230913	110200	89429905	4990	4995	5000	4990	51
510	20230913	110100	89175160	4995	4995	4995	4995	25
511	20230913	110000	89050285	4995	4985	4995	4985	16
512	20230913	105900	88970395	4990	4990	4990	4990	140
513	20230913	105800	88271795	4990	4990	4990	4990	0
514	20230913	105700	88271795	4990	4990	4990	4990	264
515	20230913	105600	86954435	5000	5000	5000	5000	0
516	20230913	105500	86954435	5000	5000	5000	5000	0
517	20230913	105400	86954435	5000	4990	5000	4990	4
518	20230913	105300	86934465	4990	4990	4990	4990	3
519	20230913	105200	86919495	4995	4995	4995	4995	1
520	20230913	105100	86914500	5000	5000	5000	5000	1
521	20230913	105000	86909500	4975	4975	4980	4975	2638
522	20230913	104900	73781840	4975	4980	4980	4975	254
523	20230913	104800	72517920	4985	5000	5000	4985	101
524	20230913	104700	72014420	4980	5010	5010	4980	13
525	20230913	104600	71949380	5010	5010	5010	5010	0
526	20230913	104500	71949380	5010	5010	5010	5010	0
527	20230913	104400	71949380	5010	5000	5010	4975	683
528	20230913	104300	68538920	5000	4975	5000	4975	201
529	20230913	104200	67538920	5010	5010	5010	5010	0
530	20230913	104100	67538920	5010	5010	5010	5010	2
531	20230913	104000	67528900	5000	5000	5000	5000	1
532	20230913	103900	67523900	4975	4975	4975	4975	34
533	20230913	103800	67354750	5030	5030	5030	5030	0
534	20230913	103700	67354750	5030	4980	5030	4980	62
535	20230913	103600	67045415	4990	4990	4990	4990	271
536	20230913	103500	65693125	4990	4975	4990	4970	102
537	20230913	103400	65185985	4975	4980	4980	4975	135
538	20230913	103300	64513855	4985	5010	5010	4980	4974
539	20230913	103200	39622980	5020	5010	5020	5010	8
540	20230913	103100	39582890	5010	5010	5010	5010	0
541	20230913	103000	39582890	5010	5010	5010	5010	3
542	20230913	102900	39567860	5020	5020	5020	5020	0
543	20230913	102800	39567860	5020	5020	5020	5020	95
544	20230913	102700	39090960	5020	5020	5020	5020	0
545	20230913	102600	39090960	5020	5020	5020	5020	0
546	20230913	102500	39090960	5020	5020	5020	5020	100
547	20230913	102400	38588960	5010	5010	5020	5010	120
548	20230913	102300	37986760	5020	5020	5020	5020	0
549	20230913	102200	37986760	5020	5020	5020	5020	473
550	20230913	102100	35612300	5020	5020	5020	5020	172
551	20230913	102000	34748860	5020	5020	5020	5020	0
552	20230913	101900	34748860	5020	5020	5020	5020	0
553	20230913	101800	34748860	5020	5020	5020	5020	20
554	20230913	101700	34648460	5030	5030	5030	5030	10
555	20230913	101600	34598160	5020	5020	5020	5020	0
556	20230913	101500	34598160	5020	5020	5020	5020	20
557	20230913	101400	34497760	5030	5030	5030	5030	1
558	20230913	101300	34492730	5020	5030	5030	5020	2
559	20230913	101200	34482680	5020	5030	5050	5020	231
560	20230913	101100	33320750	5040	5040	5040	5040	181
561	20230913	101000	32408510	5040	5040	5040	5040	17
562	20230913	100900	32322830	5040	5040	5040	5040	0
563	20230913	100800	32322830	5040	5030	5040	5030	20
564	20230913	100700	32222200	5050	5050	5050	5050	2
565	20230913	100600	32212100	5050	5020	5050	5010	751
566	20230913	100500	28446250	5020	5030	5030	5020	1429
567	20230913	100400	21270210	5030	5030	5030	5030	0
568	20230913	100300	21270210	5030	5030	5030	5030	20
569	20230913	100200	21169610	5040	5040	5040	5040	0
570	20230913	100100	21169610	5040	5030	5040	5030	93
571	20230913	100000	20701720	5040	5040	5040	5040	0
572	20230913	095900	20701720	5040	5040	5040	5040	0
573	20230913	095800	20701720	5040	5040	5040	5040	0
574	20230913	095700	20701720	5040	5040	5040	5040	117
575	20230913	095600	20112040	5050	5050	5050	5050	11
576	20230913	095500	20056490	5050	5070	5070	5050	419
577	20230913	095400	17940140	5070	5070	5070	5070	0
578	20230913	095300	17940140	5070	5070	5070	5070	0
579	20230913	095200	17940140	5070	5070	5070	5070	0
580	20230913	095100	17940140	5070	5070	5070	5070	1
581	20230913	095000	17935070	5070	5070	5070	5070	1
582	20230913	094900	17930000	5050	5060	5060	5050	27
583	20230913	094800	17793550	5060	5060	5060	5060	40
584	20230913	094700	17591150	5060	5050	5060	5050	170
585	20230913	094600	16731150	5060	5060	5060	5060	607
586	20230913	094500	13659730	5060	5060	5060	5060	0
587	20230913	094400	13659730	5060	5060	5060	5060	20
588	20230913	094300	13558530	5070	5070	5070	5070	328
589	20230913	094200	11895570	5060	5070	5070	5060	453
590	20230913	094100	9599300	5080	5080	5080	5080	6
591	20230913	094000	9568820	5090	5090	5090	5090	0
592	20230913	093900	9568820	5090	5090	5090	5090	206
593	20230913	093800	8520280	5090	5090	5090	5090	0
594	20230913	093700	8520280	5090	5110	5110	5090	3
595	20230913	093600	8504990	5110	5110	5110	5110	1
596	20230913	093500	8499880	5090	5090	5090	5090	0
597	20230913	093400	8499880	5090	5090	5090	5090	0
598	20230913	093300	8499880	5090	5090	5090	5090	7
599	20230913	093200	8464250	5090	5090	5090	5090	0
600	20230913	093100	8464250	5090	5090	5090	5090	0
601	20230913	093000	8464250	5090	5090	5090	5090	0
602	20230913	092900	8464250	5090	5090	5090	5090	5
603	20230913	092800	8438800	5090	5090	5090	5090	7
604	20230913	092700	8403170	5090	5090	5090	5090	0
605	20230913	092600	8403170	5090	5090	5090	5090	0
606	20230913	092500	8403170	5090	5090	5090	5090	2
607	20230913	092400	8392990	5070	5070	5070	5070	305
608	20230913	092300	6846640	5070	5070	5070	5070	121
609	20230913	092200	6233170	5070	5070	5070	5070	10
610	20230913	092100	6182470	5070	5070	5070	5070	0
611	20230913	092000	6182470	5070	5070	5070	5070	0
612	20230913	091900	6182470	5070	5070	5070	5070	22
613	20230913	091800	6070930	5070	5070	5070	5070	90
614	20230913	091700	5614630	5060	5060	5060	5060	2
615	20230913	091600	5604510	5060	5060	5060	5060	4
616	20230913	091500	5584270	5070	5070	5070	5070	105
617	20230913	091400	5051920	5070	5070	5070	5070	0
618	20230913	091300	5051920	5070	5070	5070	5070	0
619	20230913	091200	5051920	5070	5070	5070	5070	78
620	20230913	091100	4656460	5060	5060	5060	5060	0
621	20230913	091000	4656460	5060	5060	5060	5060	0
622	20230913	090900	4656460	5060	5060	5060	5060	0
623	20230913	090800	4656460	5060	5060	5060	5060	0
624	20230913	090700	4656460	5060	5060	5060	5060	0
625	20230913	090600	4656460	5060	5060	5060	5060	0
626	20230913	090500	4656460	5060	5070	5070	5060	39
627	20230913	090400	4458740	5140	5140	5140	5140	0
628	20230913	090300	4458740	5140	5140	5140	5140	0
629	20230913	090200	4458740	5140	5140	5140	5140	0
630	20230913	090100	4458740	5140	5080	5140	5080	270
631	20230913	090000	3078440	5080	5090	5090	5080	605