KissMeData/064820/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192500	153241420	4465	4465	4465	4465	127
3	20230914	192400	153241420	4465	4465	4465	4465	0
4	20230914	192300	153241420	4465	4465	4465	4465	0
5	20230914	192200	153241420	4465	4465	4465	4465	0
6	20230914	192100	153241420	4465	4465	4465	4465	0
7	20230914	192000	153241420	4465	4465	4465	4465	0
8	20230914	191900	153241420	4465	4465	4465	4465	0
9	20230914	191800	153241420	4465	4465	4465	4465	0
10	20230914	191700	153241420	4465	4465	4465	4465	0
11	20230914	191600	153241420	4465	4465	4465	4465	0
12	20230914	191500	153241420	4465	4465	4465	4465	0
13	20230914	191400	153241420	4465	4465	4465	4465	0
14	20230914	191300	153241420	4465	4465	4465	4465	0
15	20230914	191200	153241420	4465	4465	4465	4465	0
16	20230914	191100	153241420	4465	4465	4465	4465	0
17	20230914	191000	153241420	4465	4465	4465	4465	0
18	20230914	190900	153241420	4465	4465	4465	4465	0
19	20230914	190800	153241420	4465	4465	4465	4465	0
20	20230914	190700	153241420	4465	4465	4465	4465	0
21	20230914	190600	153241420	4465	4465	4465	4465	0
22	20230914	190500	153241420	4465	4465	4465	4465	0
23	20230914	190400	153241420	4465	4465	4465	4465	0
24	20230914	190300	153241420	4465	4465	4465	4465	0
25	20230914	190200	153241420	4465	4465	4465	4465	0
26	20230914	190100	153241420	4465	4465	4465	4465	0
27	20230914	190000	153241420	4465	4465	4465	4465	0
28	20230914	185900	153241420	4465	4465	4465	4465	0
29	20230914	185800	153241420	4465	4465	4465	4465	0
30	20230914	185700	153241420	4465	4465	4465	4465	0
31	20230914	185600	153241420	4465	4465	4465	4465	0
32	20230914	185500	153241420	4465	4465	4465	4465	127
33	20230914	185400	153241420	4465	4465	4465	4465	0
34	20230914	185300	153241420	4465	4465	4465	4465	0
35	20230914	185200	153241420	4465	4465	4465	4465	0
36	20230914	185100	153241420	4465	4465	4465	4465	0
37	20230914	185000	153241420	4465	4465	4465	4465	0
38	20230914	184900	153241420	4465	4465	4465	4465	0
39	20230914	184800	153241420	4465	4465	4465	4465	0
40	20230914	184700	153241420	4465	4465	4465	4465	0
41	20230914	184600	153241420	4465	4465	4465	4465	0
42	20230914	184500	153241420	4465	4465	4465	4465	0
43	20230914	184400	153241420	4465	4465	4465	4465	0
44	20230914	184300	153241420	4465	4465	4465	4465	0
45	20230914	184200	153241420	4465	4465	4465	4465	0
46	20230914	184100	153241420	4465	4465	4465	4465	0
47	20230914	184000	153241420	4465	4465	4465	4465	0
48	20230914	183900	153241420	4465	4465	4465	4465	0
49	20230914	183800	153241420	4465	4465	4465	4465	0
50	20230914	183700	153241420	4465	4465	4465	4465	0
51	20230914	183600	153241420	4465	4465	4465	4465	0
52	20230914	183500	153241420	4465	4465	4465	4465	0
53	20230914	183400	153241420	4465	4465	4465	4465	0
54	20230914	183300	153241420	4465	4465	4465	4465	0
55	20230914	183200	153241420	4465	4465	4465	4465	0
56	20230914	183100	153241420	4465	4465	4465	4465	0
57	20230914	183000	153241420	4465	4465	4465	4465	0
58	20230914	182900	153241420	4465	4465	4465	4465	0
59	20230914	182800	153241420	4465	4465	4465	4465	0
60	20230914	182700	153241420	4465	4465	4465	4465	0
61	20230914	182600	153241420	4465	4465	4465	4465	0
62	20230914	182500	153241420	4465	4465	4465	4465	127
63	20230914	182400	153241420	4465	4465	4465	4465	0
64	20230914	182300	153241420	4465	4465	4465	4465	0
65	20230914	182200	153241420	4465	4465	4465	4465	0
66	20230914	182100	153241420	4465	4465	4465	4465	0
67	20230914	182000	153241420	4465	4465	4465	4465	0
68	20230914	181900	153241420	4465	4465	4465	4465	0
69	20230914	181800	153241420	4465	4465	4465	4465	0
70	20230914	181700	153241420	4465	4465	4465	4465	0
71	20230914	181600	153241420	4465	4465	4465	4465	0
72	20230914	181500	153241420	4465	4465	4465	4465	0
73	20230914	181400	153241420	4465	4465	4465	4465	0
74	20230914	181300	153241420	4465	4465	4465	4465	0
75	20230914	181200	153241420	4465	4465	4465	4465	0
76	20230914	181100	153241420	4465	4465	4465	4465	0
77	20230914	181000	153241420	4465	4465	4465	4465	0
78	20230914	180900	153241420	4465	4465	4465	4465	0
79	20230914	180800	153241420	4465	4465	4465	4465	0
80	20230914	180700	153241420	4465	4465	4465	4465	0
81	20230914	180600	153241420	4465	4465	4465	4465	0
82	20230914	180500	153241420	4465	4465	4465	4465	0
83	20230914	180400	153241420	4465	4465	4465	4465	0
84	20230914	180300	153241420	4465	4465	4465	4465	0
85	20230914	180200	153241420	4465	4465	4465	4465	0
86	20230914	180100	153241420	4465	4465	4465	4465	0
87	20230914	180000	153241420	4465	4465	4465	4465	0
88	20230914	175900	153241420	4465	4465	4465	4465	0
89	20230914	175800	153241420	4465	4465	4465	4465	0
90	20230914	175700	153241420	4465	4465	4465	4465	0
91	20230914	175600	153241420	4465	4465	4465	4465	0
92	20230914	175500	153241420	4465	4465	4465	4465	127
93	20230914	175400	153241420	4465	4465	4465	4465	0
94	20230914	175300	153241420	4465	4465	4465	4465	0
95	20230914	175200	153241420	4465	4465	4465	4465	0
96	20230914	175100	153241420	4465	4465	4465	4465	0
97	20230914	175000	153241420	4465	4465	4465	4465	0
98	20230914	174900	153241420	4465	4465	4465	4465	0
99	20230914	174800	153241420	4465	4465	4465	4465	0
100	20230914	174700	153241420	4465	4465	4465	4465	0
101	20230914	174600	153241420	4465	4465	4465	4465	0
102	20230914	174500	153241420	4465	4465	4465	4465	0
103	20230914	174400	153241420	4465	4465	4465	4465	0
104	20230914	174300	153241420	4465	4465	4465	4465	0
105	20230914	174200	153241420	4465	4465	4465	4465	0
106	20230914	174100	153241420	4465	4465	4465	4465	0
107	20230914	174000	153241420	4465	4465	4465	4465	0
108	20230914	173900	153241420	4465	4465	4465	4465	0
109	20230914	173800	153241420	4465	4465	4465	4465	0
110	20230914	173700	153241420	4465	4465	4465	4465	0
111	20230914	173600	153241420	4465	4465	4465	4465	0
112	20230914	173500	153241420	4465	4465	4465	4465	0
113	20230914	173400	153241420	4465	4465	4465	4465	0
114	20230914	173300	153241420	4465	4465	4465	4465	0
115	20230914	173200	153241420	4465	4465	4465	4465	0
116	20230914	173100	153241420	4465	4465	4465	4465	0
117	20230914	173000	153241420	4465	4465	4465	4465	0
118	20230914	172900	153241420	4465	4465	4465	4465	0
119	20230914	172800	153241420	4465	4465	4465	4465	0
120	20230914	172700	153241420	4465	4465	4465	4465	0
121	20230914	172600	153241420	4465	4465	4465	4465	0
122	20230914	172500	153241420	4465	4465	4465	4465	127
123	20230914	172400	153241420	4465	4465	4465	4465	0
124	20230914	172300	153241420	4465	4465	4465	4465	0
125	20230914	172200	153241420	4465	4465	4465	4465	0
126	20230914	172100	153241420	4465	4465	4465	4465	0
127	20230914	172000	153241420	4465	4465	4465	4465	0
128	20230914	171900	153241420	4465	4465	4465	4465	0
129	20230914	171800	153241420	4465	4465	4465	4465	0
130	20230914	171700	153241420	4465	4465	4465	4465	0
131	20230914	171600	153241420	4465	4465	4465	4465	0
132	20230914	171500	153241420	4465	4465	4465	4465	0
133	20230914	171400	153241420	4465	4465	4465	4465	0
134	20230914	171300	153241420	4465	4465	4465	4465	0
135	20230914	171200	153241420	4465	4465	4465	4465	0
136	20230914	171100	153241420	4465	4465	4465	4465	0
137	20230914	171000	153241420	4465	4465	4465	4465	0
138	20230914	170900	153241420	4465	4465	4465	4465	0
139	20230914	170800	153241420	4465	4465	4465	4465	0
140	20230914	170700	153241420	4465	4465	4465	4465	0
141	20230914	170600	153241420	4465	4465	4465	4465	0
142	20230914	170500	153241420	4465	4465	4465	4465	0
143	20230914	170400	153241420	4465	4465	4465	4465	0
144	20230914	170300	153241420	4465	4465	4465	4465	0
145	20230914	170200	153241420	4465	4465	4465	4465	0
146	20230914	170100	153241420	4465	4465	4465	4465	0
147	20230914	170000	153241420	4465	4465	4465	4465	0
148	20230914	165900	153241420	4465	4465	4465	4465	0
149	20230914	165800	153241420	4465	4465	4465	4465	0
150	20230914	165700	153241420	4465	4465	4465	4465	0
151	20230914	165600	153241420	4465	4465	4465	4465	0
152	20230914	165500	153241420	4465	4465	4465	4465	127
153	20230914	165400	153241420	4465	4465	4465	4465	0
154	20230914	165300	153241420	4465	4465	4465	4465	0
155	20230914	165200	153241420	4465	4465	4465	4465	0
156	20230914	165100	153241420	4465	4465	4465	4465	0
157	20230914	165000	153241420	4465	4465	4465	4465	0
158	20230914	164900	153241420	4465	4465	4465	4465	0
159	20230914	164800	153241420	4465	4465	4465	4465	0
160	20230914	164700	153241420	4465	4465	4465	4465	0
161	20230914	164600	153241420	4465	4465	4465	4465	0
162	20230914	164500	153241420	4465	4465	4465	4465	0
163	20230914	164400	153241420	4465	4465	4465	4465	0
164	20230914	164300	153241420	4465	4465	4465	4465	0
165	20230914	164200	153241420	4465	4465	4465	4465	0
166	20230914	164100	153241420	4465	4465	4465	4465	0
167	20230914	164000	153241420	4465	4465	4465	4465	0
168	20230914	163900	153241420	4465	4465	4465	4465	0
169	20230914	163800	153241420	4465	4465	4465	4465	0
170	20230914	163700	153241420	4465	4465	4465	4465	0
171	20230914	163600	153241420	4465	4465	4465	4465	0
172	20230914	163500	153241420	4465	4465	4465	4465	0
173	20230914	163400	153241420	4465	4465	4465	4465	0
174	20230914	163300	153241420	4465	4465	4465	4465	0
175	20230914	163200	153241420	4465	4465	4465	4465	0
176	20230914	163100	153241420	4465	4465	4465	4465	0
177	20230914	163000	153241420	4465	4465	4465	4465	0
178	20230914	162900	153241420	4465	4465	4465	4465	0
179	20230914	162800	153241420	4465	4465	4465	4465	0
180	20230914	162700	153241420	4465	4465	4465	4465	0
181	20230914	162600	153241420	4465	4465	4465	4465	0
182	20230914	162500	153241420	4465	4465	4465	4465	127
183	20230914	162400	153241420	4465	4465	4465	4465	0
184	20230914	162300	153241420	4465	4465	4465	4465	0
185	20230914	162200	153241420	4465	4465	4465	4465	0
186	20230914	162100	153241420	4465	4465	4465	4465	0
187	20230914	162000	153241420	4465	4465	4465	4465	0
188	20230914	161900	153241420	4465	4465	4465	4465	0
189	20230914	161800	153241420	4465	4465	4465	4465	0
190	20230914	161700	153241420	4465	4465	4465	4465	0
191	20230914	161600	153241420	4465	4465	4465	4465	0
192	20230914	161500	153241420	4465	4465	4465	4465	0
193	20230914	161400	153241420	4465	4465	4465	4465	0
194	20230914	161300	153241420	4465	4465	4465	4465	0
195	20230914	161200	153241420	4465	4465	4465	4465	0
196	20230914	161100	153241420	4465	4465	4465	4465	0
197	20230914	161000	153241420	4465	4465	4465	4465	0
198	20230914	160900	153241420	4465	4465	4465	4465	0
199	20230914	160800	153241420	4465	4465	4465	4465	0
200	20230914	160700	153241420	4465	4465	4465	4465	0
201	20230914	160600	153241420	4465	4465	4465	4465	0
202	20230914	160500	153241420	4465	4465	4465	4465	0
203	20230914	160400	153241420	4465	4465	4465	4465	0
204	20230914	160300	153241420	4465	4465	4465	4465	0
205	20230914	160200	153241420	4465	4465	4465	4465	0
206	20230914	160100	153241420	4465	4465	4465	4465	0
207	20230914	160000	153241420	4465	4465	4465	4465	0
208	20230914	155900	153241420	4465	4465	4465	4465	0
209	20230914	155800	153241420	4465	4465	4465	4465	0
210	20230914	155700	153241420	4465	4465	4465	4465	0
211	20230914	155600	153241420	4465	4465	4465	4465	0
212	20230914	155500	153241420	4465	4465	4465	4465	127
213	20230914	155400	153241420	4465	4465	4465	4465	0
214	20230914	155300	153241420	4465	4465	4465	4465	0
215	20230914	155200	153241420	4465	4465	4465	4465	0
216	20230914	155100	153241420	4465	4465	4465	4465	0
217	20230914	155000	153241420	4465	4465	4465	4465	0
218	20230914	154900	153241420	4465	4465	4465	4465	0
219	20230914	154800	153241420	4465	4465	4465	4465	0
220	20230914	154700	153241420	4465	4465	4465	4465	0
221	20230914	154600	153241420	4465	4465	4465	4465	0
222	20230914	154500	153241420	4465	4465	4465	4465	0
223	20230914	154400	153241420	4465	4465	4465	4465	0
224	20230914	154300	153241420	4465	4465	4465	4465	0
225	20230914	154200	153241420	4465	4465	4465	4465	0
226	20230914	154100	153241420	4465	4465	4465	4465	0
227	20230914	154000	153241420	4465	4465	4465	4465	0
228	20230914	153900	153241420	4465	4465	4465	4465	0
229	20230914	153800	153241420	4465	4465	4465	4465	0
230	20230914	153700	153241420	4465	4465	4465	4465	0
231	20230914	153600	153241420	4465	4465	4465	4465	0
232	20230914	153500	153241420	4465	4465	4465	4465	0
233	20230914	153400	153241420	4465	4465	4465	4465	0
234	20230914	153300	153241420	4465	4465	4465	4465	0
235	20230914	153200	153241420	4465	4465	4465	4465	0
236	20230914	153100	153241420	4465	4465	4465	4465	0
237	20230914	153000	153241420	4465	4465	4465	4465	127
238	20230914	152900	152674365	4460	4460	4460	4460	0
239	20230914	152800	152674365	4460	4460	4460	4460	0
240	20230914	152700	152674365	4460	4460	4460	4460	0
241	20230914	152600	152674365	4460	4460	4460	4460	0
242	20230914	152500	152674365	4460	4460	4460	4460	0
243	20230914	152400	152674365	4460	4460	4460	4460	0
244	20230914	152300	152674365	4460	4460	4460	4460	0
245	20230914	152200	152674365	4460	4460	4460	4460	0
246	20230914	152100	152674365	4460	4460	4460	4460	0
247	20230914	152000	152674365	4460	4460	4460	4460	0
248	20230914	151900	152674365	4460	4460	4460	4460	211
249	20230914	151800	151733305	4460	4470	4470	4460	398
250	20230914	151700	149957805	4470	4470	4470	4470	0
251	20230914	151600	149957805	4470	4470	4470	4470	1
252	20230914	151500	149953335	4460	4460	4460	4460	0
253	20230914	151400	149953335	4460	4460	4460	4460	2
254	20230914	151300	149944415	4460	4460	4460	4460	0
255	20230914	151200	149944415	4460	4460	4460	4460	0
256	20230914	151100	149944415	4460	4460	4460	4460	0
257	20230914	151000	149944415	4460	4460	4460	4460	31
258	20230914	150900	149806155	4460	4460	4460	4460	0
259	20230914	150800	149806155	4460	4460	4460	4460	26
260	20230914	150700	149690195	4460	4460	4460	4460	0
261	20230914	150600	149690195	4460	4460	4460	4460	0
262	20230914	150500	149690195	4460	4460	4460	4460	0
263	20230914	150400	149690195	4460	4460	4460	4460	0
264	20230914	150300	149690195	4460	4460	4460	4460	0
265	20230914	150200	149690195	4460	4460	4460	4460	0
266	20230914	150100	149690195	4460	4460	4460	4460	0
267	20230914	150000	149690195	4460	4460	4460	4460	8
268	20230914	145900	149654515	4460	4460	4460	4460	66
269	20230914	145800	149360155	4460	4460	4460	4460	0
270	20230914	145700	149360155	4460	4460	4460	4460	4
271	20230914	145600	149342315	4460	4460	4460	4460	4
272	20230914	145500	149324475	4460	4465	4465	4460	40
273	20230914	145400	149145935	4465	4465	4465	4465	4
274	20230914	145300	149128075	4465	4465	4465	4465	0
275	20230914	145200	149128075	4465	4470	4470	4465	5
276	20230914	145100	149105745	4465	4460	4465	4460	81
277	20230914	145000	148744105	4460	4475	4475	4460	4021
278	20230914	144900	130799885	4480	4480	4480	4480	52
279	20230914	144800	130566925	4490	4490	4490	4490	152
280	20230914	144700	129884445	4490	4480	4490	4480	5
281	20230914	144600	129862035	4480	4480	4480	4480	4
282	20230914	144500	129844115	4475	4475	4475	4475	201
283	20230914	144400	128944640	4470	4475	4475	4470	55
284	20230914	144300	128698540	4475	4475	4475	4475	1
285	20230914	144200	128694065	4470	4470	4475	4470	314
286	20230914	144100	127290435	4470	4470	4470	4470	0
287	20230914	144000	127290435	4470	4470	4470	4470	4
288	20230914	143900	127272555	4475	4465	4475	4465	271
289	20230914	143800	126061105	4465	4465	4465	4465	0
290	20230914	143700	126061105	4465	4470	4470	4465	11
291	20230914	143600	126011960	4465	4465	4465	4465	0
292	20230914	143500	126011960	4465	4465	4465	4465	4
293	20230914	143400	125994100	4465	4465	4465	4465	4
294	20230914	143300	125976240	4465	4465	4465	4465	0
295	20230914	143200	125976240	4465	4465	4465	4465	4
296	20230914	143100	125958380	4465	4465	4465	4465	0
297	20230914	143000	125958380	4465	4470	4470	4465	41
298	20230914	142900	125775165	4470	4470	4470	4470	20
299	20230914	142800	125685765	4465	4465	4465	4465	5
300	20230914	142700	125663440	4465	4465	4465	4465	4
301	20230914	142600	125645580	4465	4465	4465	4465	200
302	20230914	142500	124752580	4465	4465	4465	4465	4
303	20230914	142400	124734720	4465	4465	4465	4465	100
304	20230914	142300	124288220	4465	4465	4465	4465	5
305	20230914	142200	124265895	4465	4465	4465	4465	4
306	20230914	142100	124248035	4470	4470	4470	4470	6
307	20230914	142000	124221215	4465	4465	4465	4465	8
308	20230914	141900	124185495	4465	4465	4465	4465	100
309	20230914	141800	123738995	4465	4465	4465	4465	4
310	20230914	141700	123721135	4465	4465	4465	4465	5
311	20230914	141600	123698810	4465	4465	4465	4465	0
312	20230914	141500	123698810	4465	4465	4465	4465	4
313	20230914	141400	123680950	4465	4465	4465	4465	0
314	20230914	141300	123680950	4465	4465	4465	4465	4
315	20230914	141200	123663090	4465	4465	4465	4465	0
316	20230914	141100	123663090	4465	4465	4465	4465	4
317	20230914	141000	123645230	4465	4465	4465	4465	10
318	20230914	140900	123600580	4470	4470	4470	4470	1
319	20230914	140800	123596110	4465	4470	4470	4465	13
320	20230914	140700	123538020	4465	4465	4465	4465	0
321	20230914	140600	123538020	4465	4465	4465	4465	4
322	20230914	140500	123520160	4465	4465	4465	4465	4
323	20230914	140400	123502300	4465	4465	4465	4465	0
324	20230914	140300	123502300	4465	4465	4465	4465	5
325	20230914	140200	123479975	4465	4465	4465	4465	3
326	20230914	140100	123466580	4465	4465	4465	4465	4
327	20230914	140000	123448720	4465	4465	4465	4465	19
328	20230914	135900	123363885	4470	4470	4470	4470	50
329	20230914	135800	123140385	4465	4465	4465	4465	4
330	20230914	135700	123122525	4465	4465	4465	4465	0
331	20230914	135600	123122525	4465	4465	4465	4465	5
332	20230914	135500	123100200	4465	4465	4465	4465	0
333	20230914	135400	123100200	4465	4465	4465	4465	949
334	20230914	135300	118862915	4465	4465	4465	4465	4
335	20230914	135200	118845055	4465	4465	4465	4465	0
336	20230914	135100	118845055	4465	4465	4465	4465	4
337	20230914	135000	118827195	4465	4465	4465	4465	4
338	20230914	134900	118809335	4465	4465	4465	4465	5
339	20230914	134800	118787010	4465	4465	4465	4465	4
340	20230914	134700	118769150	4465	4465	4465	4465	0
341	20230914	134600	118769150	4465	4465	4465	4465	4
342	20230914	134500	118751290	4465	4465	4465	4465	0
343	20230914	134400	118751290	4465	4465	4465	4465	4
344	20230914	134300	118733430	4465	4465	4465	4465	0
345	20230914	134200	118733430	4465	4470	4470	4465	56
346	20230914	134100	118483135	4465	4465	4465	4465	4
347	20230914	134000	118465275	4475	4475	4475	4475	2
348	20230914	133900	118456325	4465	4475	4475	4465	5
349	20230914	133800	118433990	4465	4465	4465	4465	0
350	20230914	133700	118433990	4465	4465	4465	4465	4
351	20230914	133600	118416130	4465	4465	4465	4465	5
352	20230914	133500	118393805	4470	4470	4470	4470	150
353	20230914	133400	117723305	4470	4470	4470	4470	204
354	20230914	133300	116811425	4490	4490	4490	4490	1
355	20230914	133200	116806935	4470	4470	4470	4470	4
356	20230914	133100	116789055	4490	4470	4490	4470	6
357	20230914	133000	116762195	4490	4490	4490	4490	0
358	20230914	132900	116762195	4490	4470	4490	4470	5
359	20230914	132800	116739825	4490	4490	4490	4490	0
360	20230914	132700	116739825	4490	4470	4490	4470	6
361	20230914	132600	116712985	4490	4490	4490	4490	1
362	20230914	132500	116708495	4470	4470	4470	4470	4
363	20230914	132400	116690615	4470	4470	4470	4470	4
364	20230914	132300	116672735	4470	4470	4470	4470	0
365	20230914	132200	116672735	4470	4470	4470	4470	4
366	20230914	132100	116654855	4470	4470	4470	4470	1
367	20230914	132000	116650385	4470	4470	4470	4470	9
368	20230914	131900	116610155	4470	4470	4470	4470	4
369	20230914	131800	116592275	4470	4470	4470	4470	0
370	20230914	131700	116592275	4470	4465	4470	4465	475
371	20230914	131600	114469135	4465	4465	4465	4465	0
372	20230914	131500	114469135	4465	4465	4465	4465	4
373	20230914	131400	114451275	4465	4465	4465	4465	0
374	20230914	131300	114451275	4465	4465	4465	4465	5
375	20230914	131200	114428950	4470	4465	4470	4465	478
376	20230914	131100	112294315	4465	4465	4465	4465	0
377	20230914	131000	112294315	4465	4465	4465	4465	9
378	20230914	130900	112254130	4470	4465	4470	4465	65
379	20230914	130800	111963885	4465	4465	4465	4465	4
380	20230914	130700	111946025	4465	4465	4465	4465	5
381	20230914	130600	111923700	4470	4470	4470	4470	0
382	20230914	130500	111923700	4470	4465	4470	4465	5
383	20230914	130400	111901370	4470	4470	4470	4470	1
384	20230914	130300	111896900	4465	4465	4465	4465	4
385	20230914	130200	111879040	4465	4465	4465	4465	58
386	20230914	130100	111620070	4465	4465	4465	4465	0
387	20230914	130000	111620070	4465	4465	4465	4465	15
388	20230914	125900	111553095	4465	4465	4465	4465	3
389	20230914	125800	111539700	4465	4465	4465	4465	4
390	20230914	125700	111521840	4470	4470	4470	4470	24
391	20230914	125600	111414560	4470	4470	4470	4470	5
392	20230914	125500	111392210	4475	4475	4475	4475	3
393	20230914	125400	111378785	4475	4470	4475	4470	170
394	20230914	125300	110618880	4470	4470	4470	4470	5
395	20230914	125200	110596530	4475	4475	4475	4475	31
396	20230914	125100	110457805	4475	4475	4475	4475	4
397	20230914	125000	110439905	4495	4470	4495	4470	5
398	20230914	124900	110417530	4470	4470	4470	4470	508
399	20230914	124800	108146770	4470	4470	4470	4470	846
400	20230914	124700	104365150	4470	4470	4470	4470	0
401	20230914	124600	104365150	4470	4470	4470	4470	5
402	20230914	124500	104342800	4470	4470	4470	4470	4
403	20230914	124400	104324920	4465	4465	4465	4465	0
404	20230914	124300	104324920	4465	4465	4465	4465	4
405	20230914	124200	104307060	4465	4465	4465	4465	452
406	20230914	124100	102288880	4465	4465	4465	4465	4
407	20230914	124000	102271020	4470	4470	4470	4470	11
408	20230914	123900	102221850	4465	4485	4485	4465	8
409	20230914	123800	102186110	4465	4465	4465	4465	4
410	20230914	123700	102168250	4465	4465	4465	4465	0
411	20230914	123600	102168250	4465	4460	4465	4460	1469
412	20230914	123500	95616465	4465	4465	4465	4465	10
413	20230914	123400	95571815	4465	4465	4465	4460	6
414	20230914	123300	95545045	4460	4460	4460	4460	5
415	20230914	123200	95522745	4465	4465	4465	4465	1
416	20230914	123100	95518280	4460	4460	4460	4460	4
417	20230914	123000	95500440	4465	4465	4465	4465	9
418	20230914	122900	95460255	4465	4460	4465	4460	14
419	20230914	122800	95397765	4465	4465	4465	4465	10
420	20230914	122700	95353115	4465	4465	4465	4465	507
421	20230914	122600	93089360	4465	4465	4465	4465	5
422	20230914	122500	93067035	4495	4495	4495	4495	0
423	20230914	122400	93067035	4495	4460	4500	4460	456
424	20230914	122300	91017985	4475	4475	4475	4475	3
425	20230914	122200	91004560	4460	4460	4460	4460	4
426	20230914	122100	90986720	4475	4460	4475	4460	5
427	20230914	122000	90964405	4475	4475	4475	4475	365
428	20230914	121900	89331030	4480	4455	4480	4455	166
429	20230914	121800	88588275	4475	4475	4475	4475	1
430	20230914	121700	88583800	4455	4455	4455	4455	4
431	20230914	121600	88565980	4455	4455	4455	4455	4
432	20230914	121500	88548160	4460	4460	4460	4460	100
433	20230914	121400	88102160	4465	4455	4465	4455	5
434	20230914	121300	88079875	4465	4465	4465	4465	0
435	20230914	121200	88079875	4465	4455	4465	4455	6
436	20230914	121100	88053135	4460	4455	4460	4455	11
437	20230914	121000	88004085	4455	4455	4455	4455	2
438	20230914	120900	87995175	4460	4450	4460	4450	5
439	20230914	120800	87972915	4460	4460	4460	4460	1
440	20230914	120700	87968455	4450	4450	4450	4450	4
441	20230914	120600	87950655	4450	4450	4450	4450	333
442	20230914	120500	86468805	4450	4450	4450	4450	5
443	20230914	120400	86446555	4450	4450	4450	4450	4
444	20230914	120300	86428755	4450	4450	4450	4450	0
445	20230914	120200	86428755	4450	4450	4450	4450	4
446	20230914	120100	86410955	4460	4460	4460	4460	39
447	20230914	120000	86237015	4450	4450	4450	4450	9
448	20230914	115900	86196965	4450	4450	4450	4450	3
449	20230914	115800	86183615	4450	4450	4450	4450	5
450	20230914	115700	86161365	4445	4445	4445	4445	4
451	20230914	115600	86143585	4460	4455	4460	4455	418
452	20230914	115500	84281390	4455	4445	4455	4445	5
453	20230914	115400	84259155	4445	4445	4445	4445	0
454	20230914	115300	84259155	4445	4450	4450	4445	11
455	20230914	115200	84210225	4450	4450	4450	4450	5
456	20230914	115100	84187975	4450	4450	4450	4450	168
457	20230914	115000	83440375	4445	4445	4445	4445	8
458	20230914	114900	83404815	4445	4445	4445	4445	303
459	20230914	114800	82057980	4445	4450	4450	4445	106
460	20230914	114700	81586300	4445	4445	4445	4445	4
461	20230914	114600	81568520	4445	4445	4445	4445	0
462	20230914	114500	81568520	4445	4445	4445	4445	5
463	20230914	114400	81546295	4455	4455	4455	4455	0
464	20230914	114300	81546295	4455	4455	4455	4445	6
465	20230914	114200	81519605	4445	4450	4450	4445	580
466	20230914	114100	78941205	4445	4445	4445	4445	4
467	20230914	114000	78923425	4445	4445	4445	4445	9
468	20230914	113900	78883420	4445	4445	4445	4445	3
469	20230914	113800	78870085	4445	4445	4445	4445	6
470	20230914	113700	78843415	4450	4450	4450	4450	2
471	20230914	113600	78834515	4445	4445	4445	4445	4
472	20230914	113500	78816735	4445	4445	4445	4445	4
473	20230914	113400	78798955	4445	4445	4445	4445	0
474	20230914	113300	78798955	4445	4445	4445	4445	4
475	20230914	113200	78781175	4445	4445	4445	4445	0
476	20230914	113100	78781175	4445	4445	4445	4445	5
477	20230914	113000	78758950	4445	4445	4445	4445	4
478	20230914	112900	78741170	4445	4445	4445	4445	7
479	20230914	112800	78710055	4445	4445	4445	4445	4
480	20230914	112700	78692275	4445	4445	4445	4445	0
481	20230914	112600	78692275	4445	4445	4445	4445	4
482	20230914	112500	78674495	4445	4445	4445	4445	0
483	20230914	112400	78674495	4445	4445	4445	4445	6
484	20230914	112300	78647825	4445	4445	4455	4445	15
485	20230914	112200	78581050	4455	4455	4455	4455	10
486	20230914	112100	78536500	4445	4445	4445	4445	4
487	20230914	112000	78518720	4445	4445	4445	4445	5
488	20230914	111900	78496495	4445	4445	4445	4445	6
489	20230914	111800	78469825	4445	4445	4445	4445	5
490	20230914	111700	78447600	4445	4445	4445	4445	0
491	20230914	111600	78447600	4445	4445	4445	4445	4
492	20230914	111500	78429820	4455	4455	4455	4455	0
493	20230914	111400	78429820	4455	4455	4455	4455	258
494	20230914	111300	77280430	4455	4455	4455	4455	0
495	20230914	111200	77280430	4455	4455	4455	4455	4
496	20230914	111100	77262610	4455	4455	4455	4455	5
497	20230914	111000	77240335	4455	4455	4455	4455	5
498	20230914	110900	77218060	4455	4455	4455	4455	7
499	20230914	110800	77186875	4460	4460	4460	4460	2
500	20230914	110700	77177955	4455	4455	4455	4455	4
501	20230914	110600	77160135	4455	4455	4455	4455	5
502	20230914	110500	77137860	4455	4455	4455	4455	13
503	20230914	110400	77079945	4455	4450	4455	4450	20
504	20230914	110300	76990910	4455	4455	4455	4455	0
505	20230914	110200	76990910	4455	4455	4455	4455	100
506	20230914	110100	76545410	4455	4445	4455	4445	151
507	20230914	110000	75873480	4450	4450	4450	4450	0
508	20230914	105900	75873480	4450	4445	4450	4445	10
509	20230914	105800	75829000	4450	4450	4450	4450	0
510	20230914	105700	75829000	4450	4445	4450	4445	6
511	20230914	105600	75802325	4450	4450	4450	4450	1
512	20230914	105500	75797875	4445	4450	4450	4445	5
513	20230914	105400	75775645	4445	4445	4445	4445	4
514	20230914	105300	75757865	4455	4455	4455	4455	101
515	20230914	105200	75307910	4445	4445	4445	4445	4
516	20230914	105100	75290130	4455	4455	4455	4455	1
517	20230914	105000	75285675	4445	4445	4445	4445	5
518	20230914	104900	75263450	4455	4445	4455	4445	5
519	20230914	104800	75241215	4445	4455	4455	4445	120
520	20230914	104700	74707805	4445	4445	4445	4445	4
521	20230914	104600	74690025	4455	4455	4455	4455	0
522	20230914	104500	74690025	4455	4455	4455	4445	6
523	20230914	104400	74663335	4445	4445	4445	4445	72
524	20230914	104300	74343295	4445	4455	4455	4445	5
525	20230914	104200	74321060	4445	4445	4445	4445	5
526	20230914	104100	74298835	4455	4455	4455	4455	0
527	20230914	104000	74298835	4455	4450	4455	4445	7
528	20230914	103900	74267700	4455	4450	4455	4450	7
529	20230914	103800	74236545	4445	4445	4455	4445	61
530	20230914	103700	73965135	4445	4445	4450	4445	110
531	20230914	103600	73475680	4445	4450	4450	4445	47
532	20230914	103500	73266535	4450	4445	4450	4445	6
533	20230914	103400	73239860	4450	4450	4450	4450	1
534	20230914	103300	73235410	4445	4445	4445	4445	4
535	20230914	103200	73217630	4450	4445	4450	4445	5
536	20230914	103100	73195400	4450	4450	4450	4450	1
537	20230914	103000	73190950	4445	4445	4450	4445	21
538	20230914	102900	73097600	4445	4445	4445	4445	2
539	20230914	102800	73088710	4450	4450	4450	4450	50
540	20230914	102700	72866210	4450	4445	4450	4445	7
541	20230914	102600	72835090	4445	4450	4450	4445	108
542	20230914	102500	72354525	4455	4450	4455	4450	10
543	20230914	102400	72310020	4455	4455	4455	4450	129
544	20230914	102300	71735955	4450	4450	4450	4450	4
545	20230914	102200	71718155	4455	4455	4455	4455	0
546	20230914	102100	71718155	4455	4450	4455	4450	6
547	20230914	102000	71691450	4455	4455	4455	4455	10
548	20230914	101900	71646900	4465	4465	4465	4465	1
549	20230914	101800	71642435	4450	4450	4450	4450	4
550	20230914	101700	71624635	4465	4465	4465	4465	0
551	20230914	101600	71624635	4465	4450	4465	4450	5
552	20230914	101500	71602370	4465	4455	4465	4445	196
553	20230914	101400	70728005	4445	4445	4455	4445	221
554	20230914	101300	69745640	4445	4445	4445	4445	4
555	20230914	101200	69727860	4445	4450	4450	4445	52
556	20230914	101100	69496715	4445	4445	4445	4445	5
557	20230914	101000	69474490	4460	4460	4460	4460	0
558	20230914	100900	69474490	4460	4460	4460	4460	243
559	20230914	100800	68390710	4460	4460	4460	4460	21
560	20230914	100700	68297050	4465	4465	4465	4460	426
561	20230914	100600	66397080	4460	4465	4465	4460	5
562	20230914	100500	66374775	4460	4460	4460	4460	0
563	20230914	100400	66374775	4460	4460	4460	4460	4
564	20230914	100300	66356935	4465	4460	4465	4460	5
565	20230914	100200	66334630	4460	4460	4460	4460	100
566	20230914	100100	65888630	4460	4460	4460	4460	5
567	20230914	100000	65866330	4465	4465	4465	4465	21
568	20230914	095900	65772565	4460	4460	4460	4460	7
569	20230914	095800	65741345	4460	4445	4460	4445	26
570	20230914	095700	65625430	4445	4460	4460	4445	5
571	20230914	095600	65603190	4445	4445	4445	4445	4
572	20230914	095500	65585410	4445	4445	4445	4445	0
573	20230914	095400	65585410	4445	4445	4445	4445	5
574	20230914	095300	65563185	4450	4450	4450	4450	4
575	20230914	095200	65545385	4450	4450	4450	4450	1
576	20230914	095100	65540935	4450	4450	4450	4445	18
577	20230914	095000	65460855	4450	4450	4450	4450	114
578	20230914	094900	64953555	4450	4450	4450	4450	23
579	20230914	094800	64851205	4450	4450	4450	4450	131
580	20230914	094700	64268255	4450	4450	4450	4450	30
581	20230914	094600	64134755	4450	4450	4450	4450	8
582	20230914	094500	64099155	4450	4450	4450	4450	0
583	20230914	094400	64099155	4450	4450	4450	4450	4
584	20230914	094300	64081355	4450	4450	4450	4450	24
585	20230914	094200	63974555	4450	4450	4450	4450	7
586	20230914	094100	63943405	4450	4455	4455	4450	115
587	20230914	094000	63431415	4455	4455	4455	4455	10
588	20230914	093900	63386865	4455	4450	4455	4450	58
589	20230914	093800	63128495	4465	4465	4465	4465	30
590	20230914	093700	62994545	4465	4445	4465	4445	115
591	20230914	093600	62482360	4465	4465	4465	4465	7
592	20230914	093500	62451105	4445	4445	4445	4445	4
593	20230914	093400	62433325	4445	4445	4445	4445	5
594	20230914	093300	62411100	4445	4445	4445	4445	0
595	20230914	093200	62411100	4445	4460	4460	4445	486
596	20230914	093100	60249235	4460	4460	4460	4460	295
597	20230914	093000	58933535	4460	4465	4465	4450	16
598	20230914	092900	58862200	4445	4450	4450	4445	271
599	20230914	092800	57656830	4450	4450	4450	4450	4
600	20230914	092700	57639030	4450	4450	4450	4450	5
601	20230914	092600	57616780	4450	4455	4455	4450	181
602	20230914	092500	56810635	4455	4455	4455	4455	20
603	20230914	092400	56721535	4455	4455	4455	4455	23
604	20230914	092300	56619070	4455	4455	4455	4455	4
605	20230914	092200	56601250	4450	4460	4460	4450	2366
606	20230914	092100	46067825	4455	4455	4455	4455	168
607	20230914	092000	45319385	4485	4465	4485	4460	1554
608	20230914	091900	38387315	4465	4465	4465	4465	3
609	20230914	091800	38373920	4465	4470	4470	4465	48
610	20230914	091700	38159540	4490	4485	4490	4485	728
611	20230914	091600	34890975	4490	4490	4490	4490	222
612	20230914	091500	33894195	4495	4495	4495	4495	0
613	20230914	091400	33894195	4495	4490	4495	4490	11
614	20230914	091300	33844780	4495	4490	4495	4490	178
615	20230914	091200	33044750	4495	4495	4495	4495	0
616	20230914	091100	33044750	4495	4475	4495	4455	417
617	20230914	091000	31185690	4475	4475	4475	4475	7
618	20230914	090900	31154365	4470	4470	4470	4470	2
619	20230914	090800	31145425	4465	4465	4465	4465	101
620	20230914	090700	30694460	4465	4465	4490	4465	488
621	20230914	090600	28505135	4455	4475	4475	4455	1294
622	20230914	090500	22723705	4470	4480	4480	4470	317
623	20230914	090400	21304690	4500	4510	4510	4500	112
624	20230914	090300	20800570	4500	4500	4510	4500	1971
625	20230914	090200	11930090	4500	4480	4500	4480	269
626	20230914	090100	10721090	4450	4450	4450	4450	313
627	20230914	090000	9328240	4450	4480	4480	4450	2083