KissMeData/041650/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191200	185336145	3550	3550	3550	3550	3843
3	20230919	191100	185336145	3550	3550	3550	3550	0
4	20230919	191000	185336145	3550	3550	3550	3550	0
5	20230919	190900	185336145	3550	3550	3550	3550	0
6	20230919	190800	185336145	3550	3550	3550	3550	0
7	20230919	190700	185336145	3550	3550	3550	3550	0
8	20230919	190600	185336145	3550	3550	3550	3550	0
9	20230919	190500	185336145	3550	3550	3550	3550	0
10	20230919	190400	185336145	3550	3550	3550	3550	0
11	20230919	190300	185336145	3550	3550	3550	3550	0
12	20230919	190200	185336145	3550	3550	3550	3550	0
13	20230919	190100	185336145	3550	3550	3550	3550	0
14	20230919	190000	185336145	3550	3550	3550	3550	0
15	20230919	185900	185336145	3550	3550	3550	3550	0
16	20230919	185800	185336145	3550	3550	3550	3550	0
17	20230919	185700	185336145	3550	3550	3550	3550	0
18	20230919	185600	185336145	3550	3550	3550	3550	0
19	20230919	185500	185336145	3550	3550	3550	3550	0
20	20230919	185400	185336145	3550	3550	3550	3550	0
21	20230919	185300	185336145	3550	3550	3550	3550	0
22	20230919	185200	185336145	3550	3550	3550	3550	0
23	20230919	185100	185336145	3550	3550	3550	3550	0
24	20230919	185000	185336145	3550	3550	3550	3550	0
25	20230919	184900	185336145	3550	3550	3550	3550	0
26	20230919	184800	185336145	3550	3550	3550	3550	0
27	20230919	184700	185336145	3550	3550	3550	3550	0
28	20230919	184600	185336145	3550	3550	3550	3550	0
29	20230919	184500	185336145	3550	3550	3550	3550	0
30	20230919	184400	185336145	3550	3550	3550	3550	0
31	20230919	184300	185336145	3550	3550	3550	3550	0
32	20230919	184200	185336145	3550	3550	3550	3550	3843
33	20230919	184100	185336145	3550	3550	3550	3550	0
34	20230919	184000	185336145	3550	3550	3550	3550	0
35	20230919	183900	185336145	3550	3550	3550	3550	0
36	20230919	183800	185336145	3550	3550	3550	3550	0
37	20230919	183700	185336145	3550	3550	3550	3550	0
38	20230919	183600	185336145	3550	3550	3550	3550	0
39	20230919	183500	185336145	3550	3550	3550	3550	0
40	20230919	183400	185336145	3550	3550	3550	3550	0
41	20230919	183300	185336145	3550	3550	3550	3550	0
42	20230919	183200	185336145	3550	3550	3550	3550	0
43	20230919	183100	185336145	3550	3550	3550	3550	0
44	20230919	183000	185336145	3550	3550	3550	3550	0
45	20230919	182900	185336145	3550	3550	3550	3550	0
46	20230919	182800	185336145	3550	3550	3550	3550	0
47	20230919	182700	185336145	3550	3550	3550	3550	0
48	20230919	182600	185336145	3550	3550	3550	3550	0
49	20230919	182500	185336145	3550	3550	3550	3550	0
50	20230919	182400	185336145	3550	3550	3550	3550	0
51	20230919	182300	185336145	3550	3550	3550	3550	0
52	20230919	182200	185336145	3550	3550	3550	3550	0
53	20230919	182100	185336145	3550	3550	3550	3550	0
54	20230919	182000	185336145	3550	3550	3550	3550	0
55	20230919	181900	185336145	3550	3550	3550	3550	0
56	20230919	181800	185336145	3550	3550	3550	3550	0
57	20230919	181700	185336145	3550	3550	3550	3550	0
58	20230919	181600	185336145	3550	3550	3550	3550	0
59	20230919	181500	185336145	3550	3550	3550	3550	0
60	20230919	181400	185336145	3550	3550	3550	3550	0
61	20230919	181300	185336145	3550	3550	3550	3550	0
62	20230919	181200	185336145	3550	3550	3550	3550	3843
63	20230919	181100	185336145	3550	3550	3550	3550	0
64	20230919	181000	185336145	3550	3550	3550	3550	0
65	20230919	180900	185336145	3550	3550	3550	3550	0
66	20230919	180800	185336145	3550	3550	3550	3550	0
67	20230919	180700	185336145	3550	3550	3550	3550	0
68	20230919	180600	185336145	3550	3550	3550	3550	0
69	20230919	180500	185336145	3550	3550	3550	3550	0
70	20230919	180400	185336145	3550	3550	3550	3550	0
71	20230919	180300	185336145	3550	3550	3550	3550	0
72	20230919	180200	185336145	3550	3550	3550	3550	0
73	20230919	180100	185336145	3550	3550	3550	3550	0
74	20230919	180000	185336145	3550	3550	3550	3550	0
75	20230919	175900	185336145	3550	3550	3550	3550	0
76	20230919	175800	185336145	3550	3550	3550	3550	0
77	20230919	175700	185336145	3550	3550	3550	3550	0
78	20230919	175600	185336145	3550	3550	3550	3550	0
79	20230919	175500	185336145	3550	3550	3550	3550	0
80	20230919	175400	185336145	3550	3550	3550	3550	0
81	20230919	175300	185336145	3550	3550	3550	3550	0
82	20230919	175200	185336145	3550	3550	3550	3550	0
83	20230919	175100	185336145	3550	3550	3550	3550	0
84	20230919	175000	185336145	3550	3550	3550	3550	0
85	20230919	174900	185336145	3550	3550	3550	3550	0
86	20230919	174800	185336145	3550	3550	3550	3550	0
87	20230919	174700	185336145	3550	3550	3550	3550	0
88	20230919	174600	185336145	3550	3550	3550	3550	0
89	20230919	174500	185336145	3550	3550	3550	3550	0
90	20230919	174400	185336145	3550	3550	3550	3550	0
91	20230919	174300	185336145	3550	3550	3550	3550	0
92	20230919	174200	185336145	3550	3550	3550	3550	3843
93	20230919	174100	185336145	3550	3550	3550	3550	0
94	20230919	174000	185336145	3550	3550	3550	3550	0
95	20230919	173900	185336145	3550	3550	3550	3550	0
96	20230919	173800	185336145	3550	3550	3550	3550	0
97	20230919	173700	185336145	3550	3550	3550	3550	0
98	20230919	173600	185336145	3550	3550	3550	3550	0
99	20230919	173500	185336145	3550	3550	3550	3550	0
100	20230919	173400	185336145	3550	3550	3550	3550	0
101	20230919	173300	185336145	3550	3550	3550	3550	0
102	20230919	173200	185336145	3550	3550	3550	3550	0
103	20230919	173100	185336145	3550	3550	3550	3550	0
104	20230919	173000	185336145	3550	3550	3550	3550	0
105	20230919	172900	185336145	3550	3550	3550	3550	0
106	20230919	172800	185336145	3550	3550	3550	3550	0
107	20230919	172700	185336145	3550	3550	3550	3550	0
108	20230919	172600	185336145	3550	3550	3550	3550	0
109	20230919	172500	185336145	3550	3550	3550	3550	0
110	20230919	172400	185336145	3550	3550	3550	3550	0
111	20230919	172300	185336145	3550	3550	3550	3550	0
112	20230919	172200	185336145	3550	3550	3550	3550	0
113	20230919	172100	185336145	3550	3550	3550	3550	0
114	20230919	172000	185336145	3550	3550	3550	3550	0
115	20230919	171900	185336145	3550	3550	3550	3550	0
116	20230919	171800	185336145	3550	3550	3550	3550	0
117	20230919	171700	185336145	3550	3550	3550	3550	0
118	20230919	171600	185336145	3550	3550	3550	3550	0
119	20230919	171500	185336145	3550	3550	3550	3550	0
120	20230919	171400	185336145	3550	3550	3550	3550	0
121	20230919	171300	185336145	3550	3550	3550	3550	0
122	20230919	171200	185336145	3550	3550	3550	3550	3843
123	20230919	171100	185336145	3550	3550	3550	3550	0
124	20230919	171000	185336145	3550	3550	3550	3550	0
125	20230919	170900	185336145	3550	3550	3550	3550	0
126	20230919	170800	185336145	3550	3550	3550	3550	0
127	20230919	170700	185336145	3550	3550	3550	3550	0
128	20230919	170600	185336145	3550	3550	3550	3550	0
129	20230919	170500	185336145	3550	3550	3550	3550	0
130	20230919	170400	185336145	3550	3550	3550	3550	0
131	20230919	170300	185336145	3550	3550	3550	3550	0
132	20230919	170200	185336145	3550	3550	3550	3550	0
133	20230919	170100	185336145	3550	3550	3550	3550	0
134	20230919	170000	185336145	3550	3550	3550	3550	0
135	20230919	165900	185336145	3550	3550	3550	3550	0
136	20230919	165800	185336145	3550	3550	3550	3550	0
137	20230919	165700	185336145	3550	3550	3550	3550	0
138	20230919	165600	185336145	3550	3550	3550	3550	0
139	20230919	165500	185336145	3550	3550	3550	3550	0
140	20230919	165400	185336145	3550	3550	3550	3550	0
141	20230919	165300	185336145	3550	3550	3550	3550	0
142	20230919	165200	185336145	3550	3550	3550	3550	0
143	20230919	165100	185336145	3550	3550	3550	3550	0
144	20230919	165000	185336145	3550	3550	3550	3550	0
145	20230919	164900	185336145	3550	3550	3550	3550	0
146	20230919	164800	185336145	3550	3550	3550	3550	0
147	20230919	164700	185336145	3550	3550	3550	3550	0
148	20230919	164600	185336145	3550	3550	3550	3550	0
149	20230919	164500	185336145	3550	3550	3550	3550	0
150	20230919	164400	185336145	3550	3550	3550	3550	0
151	20230919	164300	185336145	3550	3550	3550	3550	0
152	20230919	164200	185336145	3550	3550	3550	3550	3843
153	20230919	164100	185336145	3550	3550	3550	3550	0
154	20230919	164000	185336145	3550	3550	3550	3550	0
155	20230919	163900	185336145	3550	3550	3550	3550	0
156	20230919	163800	185336145	3550	3550	3550	3550	0
157	20230919	163700	185336145	3550	3550	3550	3550	0
158	20230919	163600	185336145	3550	3550	3550	3550	0
159	20230919	163500	185336145	3550	3550	3550	3550	0
160	20230919	163400	185336145	3550	3550	3550	3550	0
161	20230919	163300	185336145	3550	3550	3550	3550	0
162	20230919	163200	185336145	3550	3550	3550	3550	0
163	20230919	163100	185336145	3550	3550	3550	3550	0
164	20230919	163000	185336145	3550	3550	3550	3550	0
165	20230919	162900	185336145	3550	3550	3550	3550	0
166	20230919	162800	185336145	3550	3550	3550	3550	0
167	20230919	162700	185336145	3550	3550	3550	3550	0
168	20230919	162600	185336145	3550	3550	3550	3550	0
169	20230919	162500	185336145	3550	3550	3550	3550	0
170	20230919	162400	185336145	3550	3550	3550	3550	0
171	20230919	162300	185336145	3550	3550	3550	3550	0
172	20230919	162200	185336145	3550	3550	3550	3550	0
173	20230919	162100	185336145	3550	3550	3550	3550	0
174	20230919	162000	185336145	3550	3550	3550	3550	0
175	20230919	161900	185336145	3550	3550	3550	3550	0
176	20230919	161800	185336145	3550	3550	3550	3550	0
177	20230919	161700	185336145	3550	3550	3550	3550	0
178	20230919	161600	185336145	3550	3550	3550	3550	0
179	20230919	161500	185336145	3550	3550	3550	3550	0
180	20230919	161400	185336145	3550	3550	3550	3550	0
181	20230919	161300	185336145	3550	3550	3550	3550	0
182	20230919	161200	185336145	3550	3550	3550	3550	3843
183	20230919	161100	185336145	3550	3550	3550	3550	0
184	20230919	161000	185336145	3550	3550	3550	3550	0
185	20230919	160900	185336145	3550	3550	3550	3550	0
186	20230919	160800	185336145	3550	3550	3550	3550	0
187	20230919	160700	185336145	3550	3550	3550	3550	0
188	20230919	160600	185336145	3550	3550	3550	3550	0
189	20230919	160500	185336145	3550	3550	3550	3550	0
190	20230919	160400	185336145	3550	3550	3550	3550	0
191	20230919	160300	185336145	3550	3550	3550	3550	0
192	20230919	160200	185336145	3550	3550	3550	3550	0
193	20230919	160100	185336145	3550	3550	3550	3550	0
194	20230919	160000	185336145	3550	3550	3550	3550	0
195	20230919	155900	185336145	3550	3550	3550	3550	0
196	20230919	155800	185336145	3550	3550	3550	3550	0
197	20230919	155700	185336145	3550	3550	3550	3550	0
198	20230919	155600	185336145	3550	3550	3550	3550	0
199	20230919	155500	185336145	3550	3550	3550	3550	0
200	20230919	155400	185336145	3550	3550	3550	3550	0
201	20230919	155300	185336145	3550	3550	3550	3550	0
202	20230919	155200	185336145	3550	3550	3550	3550	0
203	20230919	155100	185336145	3550	3550	3550	3550	0
204	20230919	155000	185336145	3550	3550	3550	3550	0
205	20230919	154900	185336145	3550	3550	3550	3550	0
206	20230919	154800	185336145	3550	3550	3550	3550	0
207	20230919	154700	185336145	3550	3550	3550	3550	0
208	20230919	154600	185336145	3550	3550	3550	3550	0
209	20230919	154500	185336145	3550	3550	3550	3550	0
210	20230919	154400	185336145	3550	3550	3550	3550	0
211	20230919	154300	185336145	3550	3550	3550	3550	0
212	20230919	154200	185336145	3550	3550	3550	3550	3843
213	20230919	154100	185336145	3550	3550	3550	3550	0
214	20230919	154000	185336145	3550	3550	3550	3550	0
215	20230919	153900	185336145	3550	3550	3550	3550	0
216	20230919	153800	185336145	3550	3550	3550	3550	0
217	20230919	153700	185336145	3550	3550	3550	3550	0
218	20230919	153600	185336145	3550	3550	3550	3550	0
219	20230919	153500	185336145	3550	3550	3550	3550	0
220	20230919	153400	185336145	3550	3550	3550	3550	0
221	20230919	153300	185336145	3550	3550	3550	3550	0
222	20230919	153200	185336145	3550	3550	3550	3550	0
223	20230919	153100	185336145	3550	3550	3550	3550	0
224	20230919	153000	185336145	3550	3550	3550	3550	3843
225	20230919	152900	171693495	3600	3600	3600	3600	0
226	20230919	152800	171693495	3600	3600	3600	3600	0
227	20230919	152700	171693495	3600	3600	3600	3600	0
228	20230919	152600	171693495	3600	3600	3600	3600	0
229	20230919	152500	171693495	3600	3600	3600	3600	0
230	20230919	152400	171693495	3600	3600	3600	3600	0
231	20230919	152300	171693495	3600	3600	3600	3600	0
232	20230919	152200	171693495	3600	3600	3600	3600	0
233	20230919	152100	171693495	3600	3600	3600	3600	0
234	20230919	152000	171693495	3600	3600	3600	3600	0
235	20230919	151900	171693495	3600	3600	3600	3600	1
236	20230919	151800	171689895	3600	3600	3600	3600	0
237	20230919	151700	171689895	3600	3600	3600	3600	1
238	20230919	151600	171686295	3605	3605	3605	3605	0
239	20230919	151500	171686295	3605	3595	3605	3595	363
240	20230919	151400	170381300	3600	3595	3600	3595	223
241	20230919	151300	169578505	3600	3600	3600	3600	0
242	20230919	151200	169578505	3600	3600	3600	3600	0
243	20230919	151100	169578505	3600	3600	3600	3600	0
244	20230919	151000	169578505	3600	3600	3600	3600	10
245	20230919	150900	169542505	3605	3605	3605	3605	0
246	20230919	150800	169542505	3605	3605	3605	3605	0
247	20230919	150700	169542505	3605	3585	3605	3585	351
248	20230919	150600	168284130	3585	3585	3585	3585	0
249	20230919	150500	168284130	3585	3585	3585	3585	0
250	20230919	150400	168284130	3585	3585	3585	3585	0
251	20230919	150300	168284130	3585	3585	3585	3585	0
252	20230919	150200	168284130	3585	3585	3585	3580	657
253	20230919	150100	165928815	3585	3585	3585	3585	0
254	20230919	150000	165928815	3585	3585	3585	3570	2381
255	20230919	145900	157402840	3590	3600	3600	3590	381
256	20230919	145800	156034240	3600	3600	3600	3600	4
257	20230919	145700	156019840	3600	3600	3600	3600	0
258	20230919	145600	156019840	3600	3600	3600	3600	0
259	20230919	145500	156019840	3600	3600	3600	3600	0
260	20230919	145400	156019840	3600	3600	3600	3600	0
261	20230919	145300	156019840	3600	3600	3600	3600	0
262	20230919	145200	156019840	3600	3600	3600	3600	2
263	20230919	145100	156012640	3600	3600	3600	3600	0
264	20230919	145000	156012640	3600	3600	3600	3600	0
265	20230919	144900	156012640	3600	3600	3600	3600	0
266	20230919	144800	156012640	3600	3600	3600	3600	0
267	20230919	144700	156012640	3600	3600	3600	3600	1
268	20230919	144600	156009040	3590	3590	3590	3590	0
269	20230919	144500	156009040	3590	3590	3590	3590	10
270	20230919	144400	155973140	3600	3590	3600	3585	414
271	20230919	144300	154487875	3600	3600	3600	3600	0
272	20230919	144200	154487875	3600	3600	3600	3600	1
273	20230919	144100	154484275	3595	3595	3595	3595	65
274	20230919	144000	154250600	3595	3595	3595	3595	150
275	20230919	143900	153711350	3605	3605	3605	3605	1
276	20230919	143800	153707745	3610	3610	3610	3610	0
277	20230919	143700	153707745	3610	3610	3610	3610	0
278	20230919	143600	153707745	3610	3610	3610	3610	0
279	20230919	143500	153707745	3610	3610	3610	3610	0
280	20230919	143400	153707745	3610	3610	3610	3610	0
281	20230919	143300	153707745	3610	3600	3610	3600	408
282	20230919	143200	152238925	3610	3610	3610	3610	0
283	20230919	143100	152238925	3610	3610	3610	3610	0
284	20230919	143000	152238925	3610	3610	3610	3610	0
285	20230919	142900	152238925	3610	3610	3610	3610	0
286	20230919	142800	152238925	3610	3610	3610	3610	0
287	20230919	142700	152238925	3610	3605	3610	3605	287
288	20230919	142600	151204285	3610	3610	3610	3610	0
289	20230919	142500	151204285	3610	3610	3610	3610	0
290	20230919	142400	151204285	3610	3610	3610	3610	0
291	20230919	142300	151204285	3610	3605	3610	3605	215
292	20230919	142200	150429205	3605	3605	3605	3605	1
293	20230919	142100	150425600	3595	3595	3595	3595	0
294	20230919	142000	150425600	3595	3595	3595	3595	0
295	20230919	141900	150425600	3595	3595	3595	3595	0
296	20230919	141800	150425600	3595	3595	3595	3595	0
297	20230919	141700	150425600	3595	3605	3605	3595	50
298	20230919	141600	150245840	3600	3600	3600	3600	1
299	20230919	141500	150242240	3595	3595	3595	3595	0
300	20230919	141400	150242240	3595	3595	3595	3595	391
301	20230919	141300	148836595	3595	3595	3595	3595	0
302	20230919	141200	148836595	3595	3600	3600	3595	325
303	20230919	141100	147666635	3605	3605	3605	3605	100
304	20230919	141000	147306135	3600	3600	3600	3600	1
305	20230919	140900	147302535	3605	3605	3605	3605	104
306	20230919	140800	146927615	3605	3605	3605	3605	0
307	20230919	140700	146927615	3605	3605	3605	3605	0
308	20230919	140600	146927615	3605	3605	3605	3605	0
309	20230919	140500	146927615	3605	3605	3605	3605	0
310	20230919	140400	146927615	3605	3605	3605	3605	0
311	20230919	140300	146927615	3605	3605	3605	3605	0
312	20230919	140200	146927615	3605	3605	3605	3605	0
313	20230919	140100	146927615	3605	3605	3605	3605	0
314	20230919	140000	146927615	3605	3605	3605	3605	0
315	20230919	135900	146927615	3605	3605	3605	3605	0
316	20230919	135800	146927615	3605	3605	3605	3605	0
317	20230919	135700	146927615	3605	3605	3605	3605	0
318	20230919	135600	146927615	3605	3605	3605	3605	0
319	20230919	135500	146927615	3605	3605	3605	3605	0
320	20230919	135400	146927615	3605	3600	3605	3600	182
321	20230919	135300	146271915	3600	3600	3600	3600	9
322	20230919	135200	146239515	3600	3600	3600	3600	0
323	20230919	135100	146239515	3600	3600	3600	3600	0
324	20230919	135000	146239515	3600	3600	3600	3600	0
325	20230919	134900	146239515	3600	3600	3600	3600	0
326	20230919	134800	146239515	3600	3600	3600	3600	0
327	20230919	134700	146239515	3600	3600	3600	3600	0
328	20230919	134600	146239515	3600	3600	3600	3600	0
329	20230919	134500	146239515	3600	3600	3600	3600	50
330	20230919	134400	146059515	3595	3595	3595	3595	0
331	20230919	134300	146059515	3595	3595	3595	3595	0
332	20230919	134200	146059515	3595	3595	3595	3595	0
333	20230919	134100	146059515	3595	3595	3595	3595	11
334	20230919	134000	146019970	3600	3600	3600	3600	0
335	20230919	133900	146019970	3600	3590	3600	3590	577
336	20230919	133800	143945695	3590	3590	3590	3590	9
337	20230919	133700	143913385	3595	3595	3595	3595	400
338	20230919	133600	142475385	3595	3595	3595	3595	385
339	20230919	133500	141091310	3595	3595	3595	3595	0
340	20230919	133400	141091310	3595	3595	3595	3595	0
341	20230919	133300	141091310	3595	3595	3595	3595	0
342	20230919	133200	141091310	3595	3595	3595	3595	0
343	20230919	133100	141091310	3595	3595	3595	3595	0
344	20230919	133000	141091310	3595	3595	3595	3595	0
345	20230919	132900	141091310	3595	3595	3595	3595	128
346	20230919	132800	140631150	3600	3600	3600	3600	0
347	20230919	132700	140631150	3600	3600	3600	3600	1
348	20230919	132600	140627550	3600	3600	3600	3600	0
349	20230919	132500	140627550	3600	3600	3600	3600	0
350	20230919	132400	140627550	3600	3600	3600	3600	0
351	20230919	132300	140627550	3600	3600	3600	3600	0
352	20230919	132200	140627550	3600	3600	3600	3600	0
353	20230919	132100	140627550	3600	3600	3600	3600	0
354	20230919	132000	140627550	3600	3585	3600	3585	2
355	20230919	131900	140620365	3585	3585	3585	3585	0
356	20230919	131800	140620365	3585	3585	3585	3585	0
357	20230919	131700	140620365	3585	3585	3585	3585	0
358	20230919	131600	140620365	3585	3585	3585	3585	1000
359	20230919	131500	137035365	3585	3585	3585	3585	0
360	20230919	131400	137035365	3585	3585	3585	3585	0
361	20230919	131300	137035365	3585	3590	3590	3585	486
362	20230919	131200	135292720	3605	3605	3605	3605	0
363	20230919	131100	135292720	3605	3605	3605	3605	0
364	20230919	131000	135292720	3605	3605	3605	3605	0
365	20230919	130900	135292720	3605	3605	3605	3605	0
366	20230919	130800	135292720	3605	3605	3605	3605	10
367	20230919	130700	135256670	3605	3605	3605	3605	0
368	20230919	130600	135256670	3605	3605	3605	3605	1
369	20230919	130500	135253065	3600	3600	3600	3600	0
370	20230919	130400	135253065	3600	3600	3600	3600	0
371	20230919	130300	135253065	3600	3600	3600	3600	78
372	20230919	130200	134972265	3600	3600	3600	3600	184
373	20230919	130100	134309865	3600	3600	3600	3600	0
374	20230919	130000	134309865	3600	3600	3600	3600	0
375	20230919	125900	134309865	3600	3600	3600	3600	400
376	20230919	125800	132869865	3600	3600	3600	3600	0
377	20230919	125700	132869865	3600	3600	3600	3600	0
378	20230919	125600	132869865	3600	3600	3600	3600	0
379	20230919	125500	132869865	3600	3600	3600	3600	0
380	20230919	125400	132869865	3600	3600	3600	3600	0
381	20230919	125300	132869865	3600	3600	3600	3600	603
382	20230919	125200	130699065	3605	3605	3605	3605	0
383	20230919	125100	130699065	3605	3605	3605	3605	0
384	20230919	125000	130699065	3605	3605	3605	3605	0
385	20230919	124900	130699065	3605	3605	3605	3605	28
386	20230919	124800	130598125	3605	3605	3605	3605	0
387	20230919	124700	130598125	3605	3605	3605	3605	1
388	20230919	124600	130594520	3605	3605	3605	3605	1141
389	20230919	124500	126481215	3610	3610	3610	3610	0
390	20230919	124400	126481215	3610	3610	3610	3610	100
391	20230919	124300	126120215	3615	3615	3615	3615	0
392	20230919	124200	126120215	3615	3615	3615	3615	0
393	20230919	124100	126120215	3615	3615	3615	3615	0
394	20230919	124000	126120215	3615	3615	3615	3615	0
395	20230919	123900	126120215	3615	3615	3615	3615	0
396	20230919	123800	126120215	3615	3615	3615	3615	0
397	20230919	123700	126120215	3615	3610	3615	3610	5
398	20230919	123600	126102160	3610	3610	3610	3610	5
399	20230919	123500	126084110	3610	3615	3615	3610	299
400	20230919	123400	125004705	3615	3615	3615	3615	0
401	20230919	123300	125004705	3615	3615	3615	3615	0
402	20230919	123200	125004705	3615	3615	3615	3600	185
403	20230919	123100	124338675	3600	3600	3600	3600	0
404	20230919	123000	124338675	3600	3600	3600	3600	0
405	20230919	122900	124338675	3600	3600	3600	3600	179
406	20230919	122800	123694275	3600	3600	3600	3600	15
407	20230919	122700	123640275	3600	3600	3600	3600	0
408	20230919	122600	123640275	3600	3600	3600	3600	1
409	20230919	122500	123636675	3600	3600	3600	3600	0
410	20230919	122400	123636675	3600	3600	3600	3600	0
411	20230919	122300	123636675	3600	3600	3600	3600	100
412	20230919	122200	123276675	3600	3600	3600	3600	0
413	20230919	122100	123276675	3600	3600	3600	3600	0
414	20230919	122000	123276675	3600	3600	3600	3600	0
415	20230919	121900	123276675	3600	3600	3600	3600	0
416	20230919	121800	123276675	3600	3600	3600	3600	1
417	20230919	121700	123273075	3590	3595	3595	3590	957
418	20230919	121600	119837265	3595	3595	3595	3595	20
419	20230919	121500	119765365	3595	3595	3595	3595	154
420	20230919	121400	119211735	3595	3595	3595	3595	0
421	20230919	121300	119211735	3595	3595	3595	3595	297
422	20230919	121200	118144020	3600	3600	3600	3600	0
423	20230919	121100	118144020	3600	3600	3600	3600	0
424	20230919	121000	118144020	3600	3600	3600	3600	0
425	20230919	120900	118144020	3600	3600	3600	3600	0
426	20230919	120800	118144020	3600	3600	3600	3600	0
427	20230919	120700	118144020	3600	3600	3600	3600	0
428	20230919	120600	118144020	3600	3600	3600	3600	0
429	20230919	120500	118144020	3600	3600	3600	3600	0
430	20230919	120400	118144020	3600	3600	3600	3600	0
431	20230919	120300	118144020	3600	3600	3600	3600	0
432	20230919	120200	118144020	3600	3600	3600	3600	0
433	20230919	120100	118144020	3600	3600	3600	3600	0
434	20230919	120000	118144020	3600	3590	3600	3590	21
435	20230919	115900	118068620	3595	3595	3595	3595	581
436	20230919	115800	115979925	3600	3600	3600	3600	0
437	20230919	115700	115979925	3600	3600	3600	3600	0
438	20230919	115600	115979925	3600	3600	3600	3600	0
439	20230919	115500	115979925	3600	3600	3600	3600	0
440	20230919	115400	115979925	3600	3600	3600	3600	0
441	20230919	115300	115979925	3600	3600	3600	3600	0
442	20230919	115200	115979925	3600	3600	3600	3600	88
443	20230919	115100	115663125	3600	3600	3600	3600	0
444	20230919	115000	115663125	3600	3600	3600	3600	0
445	20230919	114900	115663125	3600	3600	3600	3600	0
446	20230919	114800	115663125	3600	3595	3600	3595	85
447	20230919	114700	115357365	3600	3600	3600	3600	0
448	20230919	114600	115357365	3600	3600	3600	3600	0
449	20230919	114500	115357365	3600	3600	3600	3600	6
450	20230919	114400	115335765	3595	3595	3595	3595	30
451	20230919	114300	115227915	3590	3590	3590	3590	0
452	20230919	114200	115227915	3590	3590	3590	3590	0
453	20230919	114100	115227915	3590	3590	3590	3590	0
454	20230919	114000	115227915	3590	3590	3590	3590	0
455	20230919	113900	115227915	3590	3590	3590	3590	1
456	20230919	113800	115224325	3600	3595	3600	3595	242
457	20230919	113700	114354330	3595	3595	3595	3595	17
458	20230919	113600	114293215	3595	3595	3595	3595	90
459	20230919	113500	113969665	3595	3595	3595	3595	20
460	20230919	113400	113897765	3595	3600	3600	3595	2355
461	20230919	113300	105423130	3600	3600	3600	3600	1
462	20230919	113200	105419530	3600	3600	3600	3600	0
463	20230919	113100	105419530	3600	3600	3600	3600	0
464	20230919	113000	105419530	3600	3600	3600	3600	0
465	20230919	112900	105419530	3600	3600	3600	3600	0
466	20230919	112800	105419530	3600	3600	3600	3600	0
467	20230919	112700	105419530	3600	3600	3600	3600	1
468	20230919	112600	105415930	3605	3605	3605	3605	1
469	20230919	112500	105412325	3600	3605	3605	3600	1532
470	20230919	112400	99897050	3600	3605	3605	3600	506
471	20230919	112300	98072925	3605	3605	3605	3605	1
472	20230919	112200	98069320	3605	3605	3605	3605	0
473	20230919	112100	98069320	3605	3605	3605	3605	0
474	20230919	112000	98069320	3605	3605	3605	3605	1
475	20230919	111900	98065715	3605	3605	3605	3605	0
476	20230919	111800	98065715	3605	3605	3605	3605	0
477	20230919	111700	98065715	3605	3605	3605	3605	0
478	20230919	111600	98065715	3605	3605	3605	3605	2
479	20230919	111500	98058505	3600	3600	3600	3600	0
480	20230919	111400	98058505	3600	3600	3600	3600	100
481	20230919	111300	97698505	3605	3605	3605	3605	0
482	20230919	111200	97698505	3605	3605	3605	3605	0
483	20230919	111100	97698505	3605	3605	3605	3605	51
484	20230919	111000	97514650	3605	3605	3605	3605	0
485	20230919	110900	97514650	3605	3605	3605	3605	0
486	20230919	110800	97514650	3605	3605	3605	3605	1
487	20230919	110700	97511045	3605	3605	3605	3605	30
488	20230919	110600	97402895	3600	3600	3600	3600	0
489	20230919	110500	97402895	3600	3600	3600	3600	0
490	20230919	110400	97402895	3600	3600	3600	3600	0
491	20230919	110300	97402895	3600	3605	3605	3600	895
492	20230919	110200	94176435	3605	3605	3605	3605	0
493	20230919	110100	94176435	3605	3605	3605	3605	20
494	20230919	110000	94104335	3610	3610	3610	3610	180
495	20230919	105900	93454535	3610	3610	3610	3610	8
496	20230919	105800	93425655	3610	3610	3610	3610	0
497	20230919	105700	93425655	3610	3610	3610	3610	400
498	20230919	105600	91981655	3615	3615	3615	3615	0
499	20230919	105500	91981655	3615	3615	3615	3615	0
500	20230919	105400	91981655	3615	3615	3615	3615	55
501	20230919	105300	91782830	3615	3615	3615	3615	0
502	20230919	105200	91782830	3615	3615	3615	3615	0
503	20230919	105100	91782830	3615	3615	3615	3615	0
504	20230919	105000	91782830	3615	3615	3615	3615	0
505	20230919	104900	91782830	3615	3615	3615	3615	150
506	20230919	104800	91240580	3610	3615	3615	3610	2
507	20230919	104700	91233355	3610	3610	3610	3610	0
508	20230919	104600	91233355	3610	3610	3610	3610	0
509	20230919	104500	91233355	3610	3610	3610	3610	0
510	20230919	104400	91233355	3610	3610	3610	3610	0
511	20230919	104300	91233355	3610	3610	3610	3610	0
512	20230919	104200	91233355	3610	3610	3610	3610	579
513	20230919	104100	89143165	3610	3610	3610	3610	0
514	20230919	104000	89143165	3610	3610	3610	3610	0
515	20230919	103900	89143165	3610	3610	3610	3610	0
516	20230919	103800	89143165	3610	3610	3610	3610	11
517	20230919	103700	89103455	3610	3610	3610	3610	0
518	20230919	103600	89103455	3610	3610	3610	3610	20
519	20230919	103500	89031255	3610	3610	3610	3610	90
520	20230919	103400	88706355	3610	3610	3610	3610	10
521	20230919	103300	88670255	3610	3610	3610	3610	0
522	20230919	103200	88670255	3610	3610	3610	3610	0
523	20230919	103100	88670255	3610	3610	3610	3610	1
524	20230919	103000	88666645	3610	3610	3610	3610	1533
525	20230919	102900	83132515	3615	3615	3615	3615	0
526	20230919	102800	83132515	3615	3615	3615	3615	4
527	20230919	102700	83118055	3615	3615	3615	3615	94
528	20230919	102600	82778245	3615	3615	3615	3615	0
529	20230919	102500	82778245	3615	3615	3615	3615	2
530	20230919	102400	82771015	3615	3615	3615	3615	115
531	20230919	102300	82355290	3625	3625	3625	3625	0
532	20230919	102200	82355290	3625	3625	3625	3625	0
533	20230919	102100	82355290	3625	3625	3625	3625	0
534	20230919	102000	82355290	3625	3625	3625	3625	30
535	20230919	101900	82246540	3625	3625	3625	3625	0
536	20230919	101800	82246540	3625	3625	3625	3625	0
537	20230919	101700	82246540	3625	3625	3625	3625	0
538	20230919	101600	82246540	3625	3620	3625	3615	2576
539	20230919	101500	72925015	3630	3630	3630	3630	0
540	20230919	101400	72925015	3630	3630	3630	3630	0
541	20230919	101300	72925015	3630	3630	3630	3630	1
542	20230919	101200	72921385	3630	3630	3630	3630	6
543	20230919	101100	72899605	3630	3630	3630	3630	0
544	20230919	101000	72899605	3630	3630	3630	3630	0
545	20230919	100900	72899605	3630	3630	3630	3630	200
546	20230919	100800	72173605	3630	3630	3630	3630	0
547	20230919	100700	72173605	3630	3630	3630	3630	0
548	20230919	100600	72173605	3630	3630	3630	3630	0
549	20230919	100500	72173605	3630	3630	3630	3630	0
550	20230919	100400	72173605	3630	3630	3630	3630	0
551	20230919	100300	72173605	3630	3630	3630	3630	0
552	20230919	100200	72173605	3630	3630	3630	3630	0
553	20230919	100100	72173605	3630	3630	3630	3630	0
554	20230919	100000	72173605	3630	3630	3630	3630	0
555	20230919	095900	72173605	3630	3630	3630	3630	414
556	20230919	095800	70670785	3630	3630	3630	3630	0
557	20230919	095700	70670785	3630	3630	3630	3630	0
558	20230919	095600	70670785	3630	3630	3630	3630	0
559	20230919	095500	70670785	3630	3620	3630	3620	292
560	20230919	095400	69613735	3620	3620	3620	3620	133
561	20230919	095300	69132275	3620	3620	3620	3620	0
562	20230919	095200	69132275	3620	3620	3620	3620	0
563	20230919	095100	69132275	3620	3620	3620	3620	0
564	20230919	095000	69132275	3620	3620	3620	3620	1
565	20230919	094900	69128655	3620	3620	3620	3615	973
566	20230919	094800	65607450	3630	3625	3630	3620	3003
567	20230919	094700	54736565	3625	3625	3635	3625	1494
568	20230919	094600	49318870	3635	3635	3635	3635	5
569	20230919	094500	49300695	3625	3625	3625	3625	141
570	20230919	094400	48789570	3635	3635	3635	3635	0
571	20230919	094300	48789570	3635	3635	3635	3635	1
572	20230919	094200	48785935	3635	3635	3635	3635	0
573	20230919	094100	48785935	3635	3635	3635	3635	1
574	20230919	094000	48782300	3640	3635	3640	3635	18
575	20230919	093900	48716865	3640	3635	3640	3635	19
576	20230919	093800	48647790	3625	3625	3625	3625	463
577	20230919	093700	46969415	3625	3625	3625	3625	4
578	20230919	093600	46954915	3645	3645	3645	3645	0
579	20230919	093500	46954915	3645	3645	3645	3645	2
580	20230919	093400	46947625	3630	3640	3640	3630	279
581	20230919	093300	45934210	3650	3650	3650	3650	83
582	20230919	093200	45631260	3645	3645	3645	3645	1
583	20230919	093100	45627615	3650	3650	3650	3650	0
584	20230919	093000	45627615	3650	3645	3650	3645	7
585	20230919	092900	45602070	3640	3640	3640	3640	0
586	20230919	092800	45602070	3640	3640	3640	3640	346
587	20230919	092700	44342630	3655	3650	3655	3650	50
588	20230919	092600	44159980	3655	3655	3655	3655	0
589	20230919	092500	44159980	3655	3655	3655	3655	1
590	20230919	092400	44156325	3655	3655	3655	3655	5
591	20230919	092300	44138050	3660	3660	3660	3660	0
592	20230919	092200	44138050	3660	3645	3660	3645	1000
593	20230919	092100	40485455	3645	3645	3645	3645	0
594	20230919	092000	40485455	3645	3645	3645	3645	1
595	20230919	091900	40481810	3640	3640	3640	3640	1
596	20230919	091800	40478170	3640	3640	3640	3640	355
597	20230919	091700	39185970	3645	3645	3645	3645	1
598	20230919	091600	39182325	3640	3640	3640	3640	41
599	20230919	091500	39033085	3645	3645	3645	3645	0
600	20230919	091400	39033085	3645	3645	3645	3645	63
601	20230919	091300	38803450	3645	3645	3645	3645	1
602	20230919	091200	38799805	3635	3635	3635	3635	405
603	20230919	091100	37327630	3640	3640	3640	3640	1099
604	20230919	091000	33327270	3630	3630	3630	3630	201
605	20230919	090900	32597640	3630	3630	3630	3630	261
606	20230919	090800	31650210	3630	3630	3635	3630	314
607	20230919	090700	30510140	3630	3635	3635	3630	300
608	20230919	090600	29421135	3640	3640	3640	3640	13
609	20230919	090500	29373815	3640	3635	3640	3630	763
610	20230919	090400	26600755	3640	3645	3645	3640	1476
611	20230919	090300	21228105	3640	3645	3645	3640	562
612	20230919	090200	19182285	3640	3640	3640	3640	33
613	20230919	090100	19062165	3645	3650	3660	3645	1167
614	20230919	090000	14802645	3650	3650	3650	3645	4056