KissMeData/298060/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203000	238226615	4465	4465	4465	4465	224
3	20230919	202900	238226615	4465	4465	4465	4465	0
4	20230919	202800	238226615	4465	4465	4465	4465	0
5	20230919	202700	238226615	4465	4465	4465	4465	0
6	20230919	202600	238226615	4465	4465	4465	4465	0
7	20230919	202500	238226615	4465	4465	4465	4465	0
8	20230919	202400	238226615	4465	4465	4465	4465	0
9	20230919	202300	238226615	4465	4465	4465	4465	0
10	20230919	202200	238226615	4465	4465	4465	4465	0
11	20230919	202100	238226615	4465	4465	4465	4465	0
12	20230919	202000	238226615	4465	4465	4465	4465	0
13	20230919	201900	238226615	4465	4465	4465	4465	0
14	20230919	201800	238226615	4465	4465	4465	4465	0
15	20230919	201700	238226615	4465	4465	4465	4465	0
16	20230919	201600	238226615	4465	4465	4465	4465	0
17	20230919	201500	238226615	4465	4465	4465	4465	0
18	20230919	201400	238226615	4465	4465	4465	4465	0
19	20230919	201300	238226615	4465	4465	4465	4465	0
20	20230919	201200	238226615	4465	4465	4465	4465	0
21	20230919	201100	238226615	4465	4465	4465	4465	0
22	20230919	201000	238226615	4465	4465	4465	4465	0
23	20230919	200900	238226615	4465	4465	4465	4465	0
24	20230919	200800	238226615	4465	4465	4465	4465	0
25	20230919	200700	238226615	4465	4465	4465	4465	0
26	20230919	200600	238226615	4465	4465	4465	4465	0
27	20230919	200500	238226615	4465	4465	4465	4465	0
28	20230919	200400	238226615	4465	4465	4465	4465	0
29	20230919	200300	238226615	4465	4465	4465	4465	0
30	20230919	200200	238226615	4465	4465	4465	4465	0
31	20230919	200100	238226615	4465	4465	4465	4465	0
32	20230919	200000	238226615	4465	4465	4465	4465	224
33	20230919	195900	238226615	4465	4465	4465	4465	0
34	20230919	195800	238226615	4465	4465	4465	4465	0
35	20230919	195700	238226615	4465	4465	4465	4465	0
36	20230919	195600	238226615	4465	4465	4465	4465	0
37	20230919	195500	238226615	4465	4465	4465	4465	0
38	20230919	195400	238226615	4465	4465	4465	4465	0
39	20230919	195300	238226615	4465	4465	4465	4465	0
40	20230919	195200	238226615	4465	4465	4465	4465	0
41	20230919	195100	238226615	4465	4465	4465	4465	0
42	20230919	195000	238226615	4465	4465	4465	4465	0
43	20230919	194900	238226615	4465	4465	4465	4465	0
44	20230919	194800	238226615	4465	4465	4465	4465	0
45	20230919	194700	238226615	4465	4465	4465	4465	0
46	20230919	194600	238226615	4465	4465	4465	4465	0
47	20230919	194500	238226615	4465	4465	4465	4465	0
48	20230919	194400	238226615	4465	4465	4465	4465	0
49	20230919	194300	238226615	4465	4465	4465	4465	0
50	20230919	194200	238226615	4465	4465	4465	4465	0
51	20230919	194100	238226615	4465	4465	4465	4465	0
52	20230919	194000	238226615	4465	4465	4465	4465	0
53	20230919	193900	238226615	4465	4465	4465	4465	0
54	20230919	193800	238226615	4465	4465	4465	4465	0
55	20230919	193700	238226615	4465	4465	4465	4465	0
56	20230919	193600	238226615	4465	4465	4465	4465	0
57	20230919	193500	238226615	4465	4465	4465	4465	0
58	20230919	193400	238226615	4465	4465	4465	4465	0
59	20230919	193300	238226615	4465	4465	4465	4465	0
60	20230919	193200	238226615	4465	4465	4465	4465	0
61	20230919	193100	238226615	4465	4465	4465	4465	0
62	20230919	193000	238226615	4465	4465	4465	4465	224
63	20230919	192900	238226615	4465	4465	4465	4465	0
64	20230919	192800	238226615	4465	4465	4465	4465	0
65	20230919	192700	238226615	4465	4465	4465	4465	0
66	20230919	192600	238226615	4465	4465	4465	4465	0
67	20230919	192500	238226615	4465	4465	4465	4465	0
68	20230919	192400	238226615	4465	4465	4465	4465	0
69	20230919	192300	238226615	4465	4465	4465	4465	0
70	20230919	192200	238226615	4465	4465	4465	4465	0
71	20230919	192100	238226615	4465	4465	4465	4465	0
72	20230919	192000	238226615	4465	4465	4465	4465	0
73	20230919	191900	238226615	4465	4465	4465	4465	0
74	20230919	191800	238226615	4465	4465	4465	4465	0
75	20230919	191700	238226615	4465	4465	4465	4465	0
76	20230919	191600	238226615	4465	4465	4465	4465	0
77	20230919	191500	238226615	4465	4465	4465	4465	0
78	20230919	191400	238226615	4465	4465	4465	4465	0
79	20230919	191300	238226615	4465	4465	4465	4465	0
80	20230919	191200	238226615	4465	4465	4465	4465	0
81	20230919	191100	238226615	4465	4465	4465	4465	0
82	20230919	191000	238226615	4465	4465	4465	4465	0
83	20230919	190900	238226615	4465	4465	4465	4465	0
84	20230919	190800	238226615	4465	4465	4465	4465	0
85	20230919	190700	238226615	4465	4465	4465	4465	0
86	20230919	190600	238226615	4465	4465	4465	4465	0
87	20230919	190500	238226615	4465	4465	4465	4465	0
88	20230919	190400	238226615	4465	4465	4465	4465	0
89	20230919	190300	238226615	4465	4465	4465	4465	0
90	20230919	190200	238226615	4465	4465	4465	4465	0
91	20230919	190100	238226615	4465	4465	4465	4465	0
92	20230919	190000	238226615	4465	4465	4465	4465	224
93	20230919	185900	238226615	4465	4465	4465	4465	0
94	20230919	185800	238226615	4465	4465	4465	4465	0
95	20230919	185700	238226615	4465	4465	4465	4465	0
96	20230919	185600	238226615	4465	4465	4465	4465	0
97	20230919	185500	238226615	4465	4465	4465	4465	0
98	20230919	185400	238226615	4465	4465	4465	4465	0
99	20230919	185300	238226615	4465	4465	4465	4465	0
100	20230919	185200	238226615	4465	4465	4465	4465	0
101	20230919	185100	238226615	4465	4465	4465	4465	0
102	20230919	185000	238226615	4465	4465	4465	4465	0
103	20230919	184900	238226615	4465	4465	4465	4465	0
104	20230919	184800	238226615	4465	4465	4465	4465	0
105	20230919	184700	238226615	4465	4465	4465	4465	0
106	20230919	184600	238226615	4465	4465	4465	4465	0
107	20230919	184500	238226615	4465	4465	4465	4465	0
108	20230919	184400	238226615	4465	4465	4465	4465	0
109	20230919	184300	238226615	4465	4465	4465	4465	0
110	20230919	184200	238226615	4465	4465	4465	4465	0
111	20230919	184100	238226615	4465	4465	4465	4465	0
112	20230919	184000	238226615	4465	4465	4465	4465	0
113	20230919	183900	238226615	4465	4465	4465	4465	0
114	20230919	183800	238226615	4465	4465	4465	4465	0
115	20230919	183700	238226615	4465	4465	4465	4465	0
116	20230919	183600	238226615	4465	4465	4465	4465	0
117	20230919	183500	238226615	4465	4465	4465	4465	0
118	20230919	183400	238226615	4465	4465	4465	4465	0
119	20230919	183300	238226615	4465	4465	4465	4465	0
120	20230919	183200	238226615	4465	4465	4465	4465	0
121	20230919	183100	238226615	4465	4465	4465	4465	0
122	20230919	183000	238226615	4465	4465	4465	4465	224
123	20230919	182900	238226615	4465	4465	4465	4465	0
124	20230919	182800	238226615	4465	4465	4465	4465	0
125	20230919	182700	238226615	4465	4465	4465	4465	0
126	20230919	182600	238226615	4465	4465	4465	4465	0
127	20230919	182500	238226615	4465	4465	4465	4465	0
128	20230919	182400	238226615	4465	4465	4465	4465	0
129	20230919	182300	238226615	4465	4465	4465	4465	0
130	20230919	182200	238226615	4465	4465	4465	4465	0
131	20230919	182100	238226615	4465	4465	4465	4465	0
132	20230919	182000	238226615	4465	4465	4465	4465	0
133	20230919	181900	238226615	4465	4465	4465	4465	0
134	20230919	181800	238226615	4465	4465	4465	4465	0
135	20230919	181700	238226615	4465	4465	4465	4465	0
136	20230919	181600	238226615	4465	4465	4465	4465	0
137	20230919	181500	238226615	4465	4465	4465	4465	0
138	20230919	181400	238226615	4465	4465	4465	4465	0
139	20230919	181300	238226615	4465	4465	4465	4465	0
140	20230919	181200	238226615	4465	4465	4465	4465	0
141	20230919	181100	238226615	4465	4465	4465	4465	0
142	20230919	181000	238226615	4465	4465	4465	4465	0
143	20230919	180900	238226615	4465	4465	4465	4465	0
144	20230919	180800	238226615	4465	4465	4465	4465	0
145	20230919	180700	238226615	4465	4465	4465	4465	0
146	20230919	180600	238226615	4465	4465	4465	4465	0
147	20230919	180500	238226615	4465	4465	4465	4465	0
148	20230919	180400	238226615	4465	4465	4465	4465	0
149	20230919	180300	238226615	4465	4465	4465	4465	0
150	20230919	180200	238226615	4465	4465	4465	4465	0
151	20230919	180100	238226615	4465	4465	4465	4465	0
152	20230919	180000	238226615	4465	4465	4465	4465	224
153	20230919	175900	238226615	4465	4465	4465	4465	0
154	20230919	175800	238226615	4465	4465	4465	4465	0
155	20230919	175700	238226615	4465	4465	4465	4465	0
156	20230919	175600	238226615	4465	4465	4465	4465	0
157	20230919	175500	238226615	4465	4465	4465	4465	0
158	20230919	175400	238226615	4465	4465	4465	4465	0
159	20230919	175300	238226615	4465	4465	4465	4465	0
160	20230919	175200	238226615	4465	4465	4465	4465	0
161	20230919	175100	238226615	4465	4465	4465	4465	0
162	20230919	175000	238226615	4465	4465	4465	4465	0
163	20230919	174900	238226615	4465	4465	4465	4465	0
164	20230919	174800	238226615	4465	4465	4465	4465	0
165	20230919	174700	238226615	4465	4465	4465	4465	0
166	20230919	174600	238226615	4465	4465	4465	4465	0
167	20230919	174500	238226615	4465	4465	4465	4465	0
168	20230919	174400	238226615	4465	4465	4465	4465	0
169	20230919	174300	238226615	4465	4465	4465	4465	0
170	20230919	174200	238226615	4465	4465	4465	4465	0
171	20230919	174100	238226615	4465	4465	4465	4465	0
172	20230919	174000	238226615	4465	4465	4465	4465	0
173	20230919	173900	238226615	4465	4465	4465	4465	0
174	20230919	173800	238226615	4465	4465	4465	4465	0
175	20230919	173700	238226615	4465	4465	4465	4465	0
176	20230919	173600	238226615	4465	4465	4465	4465	0
177	20230919	173500	238226615	4465	4465	4465	4465	0
178	20230919	173400	238226615	4465	4465	4465	4465	0
179	20230919	173300	238226615	4465	4465	4465	4465	0
180	20230919	173200	238226615	4465	4465	4465	4465	0
181	20230919	173100	238226615	4465	4465	4465	4465	0
182	20230919	173000	238226615	4465	4465	4465	4465	224
183	20230919	172900	238226615	4465	4465	4465	4465	0
184	20230919	172800	238226615	4465	4465	4465	4465	0
185	20230919	172700	238226615	4465	4465	4465	4465	0
186	20230919	172600	238226615	4465	4465	4465	4465	0
187	20230919	172500	238226615	4465	4465	4465	4465	0
188	20230919	172400	238226615	4465	4465	4465	4465	0
189	20230919	172300	238226615	4465	4465	4465	4465	0
190	20230919	172200	238226615	4465	4465	4465	4465	0
191	20230919	172100	238226615	4465	4465	4465	4465	0
192	20230919	172000	238226615	4465	4465	4465	4465	0
193	20230919	171900	238226615	4465	4465	4465	4465	0
194	20230919	171800	238226615	4465	4465	4465	4465	0
195	20230919	171700	238226615	4465	4465	4465	4465	0
196	20230919	171600	238226615	4465	4465	4465	4465	0
197	20230919	171500	238226615	4465	4465	4465	4465	0
198	20230919	171400	238226615	4465	4465	4465	4465	0
199	20230919	171300	238226615	4465	4465	4465	4465	0
200	20230919	171200	238226615	4465	4465	4465	4465	0
201	20230919	171100	238226615	4465	4465	4465	4465	0
202	20230919	171000	238226615	4465	4465	4465	4465	0
203	20230919	170900	238226615	4465	4465	4465	4465	0
204	20230919	170800	238226615	4465	4465	4465	4465	0
205	20230919	170700	238226615	4465	4465	4465	4465	0
206	20230919	170600	238226615	4465	4465	4465	4465	0
207	20230919	170500	238226615	4465	4465	4465	4465	0
208	20230919	170400	238226615	4465	4465	4465	4465	0
209	20230919	170300	238226615	4465	4465	4465	4465	0
210	20230919	170200	238226615	4465	4465	4465	4465	0
211	20230919	170100	238226615	4465	4465	4465	4465	0
212	20230919	170000	238226615	4465	4465	4465	4465	224
213	20230919	165900	238226615	4465	4465	4465	4465	0
214	20230919	165800	238226615	4465	4465	4465	4465	0
215	20230919	165700	238226615	4465	4465	4465	4465	0
216	20230919	165600	238226615	4465	4465	4465	4465	0
217	20230919	165500	238226615	4465	4465	4465	4465	0
218	20230919	165400	238226615	4465	4465	4465	4465	0
219	20230919	165300	238226615	4465	4465	4465	4465	0
220	20230919	165200	238226615	4465	4465	4465	4465	0
221	20230919	165100	238226615	4465	4465	4465	4465	0
222	20230919	165000	238226615	4465	4465	4465	4465	0
223	20230919	164900	238226615	4465	4465	4465	4465	0
224	20230919	164800	238226615	4465	4465	4465	4465	0
225	20230919	164700	238226615	4465	4465	4465	4465	0
226	20230919	164600	238226615	4465	4465	4465	4465	0
227	20230919	164500	238226615	4465	4465	4465	4465	0
228	20230919	164400	238226615	4465	4465	4465	4465	0
229	20230919	164300	238226615	4465	4465	4465	4465	0
230	20230919	164200	238226615	4465	4465	4465	4465	0
231	20230919	164100	238226615	4465	4465	4465	4465	0
232	20230919	164000	238226615	4465	4465	4465	4465	0
233	20230919	163900	238226615	4465	4465	4465	4465	0
234	20230919	163800	238226615	4465	4465	4465	4465	0
235	20230919	163700	238226615	4465	4465	4465	4465	0
236	20230919	163600	238226615	4465	4465	4465	4465	0
237	20230919	163500	238226615	4465	4465	4465	4465	0
238	20230919	163400	238226615	4465	4465	4465	4465	0
239	20230919	163300	238226615	4465	4465	4465	4465	0
240	20230919	163200	238226615	4465	4465	4465	4465	0
241	20230919	163100	238226615	4465	4465	4465	4465	0
242	20230919	163000	238226615	4465	4465	4465	4465	224
243	20230919	162900	238226615	4465	4465	4465	4465	0
244	20230919	162800	238226615	4465	4465	4465	4465	0
245	20230919	162700	238226615	4465	4465	4465	4465	0
246	20230919	162600	238226615	4465	4465	4465	4465	0
247	20230919	162500	238226615	4465	4465	4465	4465	0
248	20230919	162400	238226615	4465	4465	4465	4465	0
249	20230919	162300	238226615	4465	4465	4465	4465	0
250	20230919	162200	238226615	4465	4465	4465	4465	0
251	20230919	162100	238226615	4465	4465	4465	4465	0
252	20230919	162000	238226615	4465	4465	4465	4465	0
253	20230919	161900	238226615	4465	4465	4465	4465	0
254	20230919	161800	238226615	4465	4465	4465	4465	0
255	20230919	161700	238226615	4465	4465	4465	4465	0
256	20230919	161600	238226615	4465	4465	4465	4465	0
257	20230919	161500	238226615	4465	4465	4465	4465	0
258	20230919	161400	238226615	4465	4465	4465	4465	0
259	20230919	161300	238226615	4465	4465	4465	4465	0
260	20230919	161200	238226615	4465	4465	4465	4465	0
261	20230919	161100	238226615	4465	4465	4465	4465	0
262	20230919	161000	238226615	4465	4465	4465	4465	0
263	20230919	160900	238226615	4465	4465	4465	4465	0
264	20230919	160800	238226615	4465	4465	4465	4465	0
265	20230919	160700	238226615	4465	4465	4465	4465	0
266	20230919	160600	238226615	4465	4465	4465	4465	0
267	20230919	160500	238226615	4465	4465	4465	4465	0
268	20230919	160400	238226615	4465	4465	4465	4465	0
269	20230919	160300	238226615	4465	4465	4465	4465	0
270	20230919	160200	238226615	4465	4465	4465	4465	0
271	20230919	160100	238226615	4465	4465	4465	4465	0
272	20230919	160000	238226615	4465	4465	4465	4465	224
273	20230919	155900	238226615	4465	4465	4465	4465	0
274	20230919	155800	238226615	4465	4465	4465	4465	0
275	20230919	155700	238226615	4465	4465	4465	4465	0
276	20230919	155600	238226615	4465	4465	4465	4465	0
277	20230919	155500	238226615	4465	4465	4465	4465	0
278	20230919	155400	238226615	4465	4465	4465	4465	0
279	20230919	155300	238226615	4465	4465	4465	4465	0
280	20230919	155200	238226615	4465	4465	4465	4465	0
281	20230919	155100	238226615	4465	4465	4465	4465	0
282	20230919	155000	238226615	4465	4465	4465	4465	0
283	20230919	154900	238226615	4465	4465	4465	4465	0
284	20230919	154800	238226615	4465	4465	4465	4465	0
285	20230919	154700	238226615	4465	4465	4465	4465	0
286	20230919	154600	238226615	4465	4465	4465	4465	0
287	20230919	154500	238226615	4465	4465	4465	4465	0
288	20230919	154400	238226615	4465	4465	4465	4465	0
289	20230919	154300	238226615	4465	4465	4465	4465	0
290	20230919	154200	238226615	4465	4465	4465	4465	0
291	20230919	154100	238226615	4465	4465	4465	4465	0
292	20230919	154000	238226615	4465	4465	4465	4465	0
293	20230919	153900	238226615	4465	4465	4465	4465	0
294	20230919	153800	238226615	4465	4465	4465	4465	0
295	20230919	153700	238226615	4465	4465	4465	4465	0
296	20230919	153600	238226615	4465	4465	4465	4465	0
297	20230919	153500	238226615	4465	4465	4465	4465	0
298	20230919	153400	238226615	4465	4465	4465	4465	0
299	20230919	153300	238226615	4465	4465	4465	4465	0
300	20230919	153200	238226615	4465	4465	4465	4465	0
301	20230919	153100	238226615	4465	4465	4465	4465	0
302	20230919	153000	238226615	4465	4465	4465	4465	448
303	20230919	152900	237226455	4405	4405	4405	4405	0
304	20230919	152800	237226455	4405	4405	4405	4405	0
305	20230919	152700	237226455	4405	4405	4405	4405	0
306	20230919	152600	237226455	4405	4405	4405	4405	0
307	20230919	152500	237226455	4405	4405	4405	4405	0
308	20230919	152400	237226455	4405	4405	4405	4405	0
309	20230919	152300	237226455	4405	4405	4405	4405	0
310	20230919	152200	237226455	4405	4405	4405	4405	0
311	20230919	152100	237226455	4405	4405	4405	4405	0
312	20230919	152000	237226455	4405	4405	4405	4405	0
313	20230919	151900	237226455	4405	4405	4405	4405	0
314	20230919	151800	237226455	4405	4400	4405	4400	7
315	20230919	151700	237195650	4400	4400	4400	4400	1
316	20230919	151600	237191250	4400	4400	4400	4400	3
317	20230919	151500	237178050	4405	4400	4405	4400	75
318	20230919	151400	236848045	4400	4400	4400	4400	2
319	20230919	151300	236839245	4400	4400	4400	4400	0
320	20230919	151200	236839245	4400	4405	4405	4400	1009
321	20230919	151100	232399600	4405	4405	4405	4405	8
322	20230919	151000	232364360	4400	4405	4405	4400	228
323	20230919	150900	231360215	4405	4405	4405	4405	1
324	20230919	150800	231355810	4415	4415	4415	4415	0
325	20230919	150700	231355810	4415	4415	4415	4415	2
326	20230919	150600	231346980	4415	4415	4415	4415	6
327	20230919	150500	231320490	4415	4415	4415	4405	25
328	20230919	150400	231210295	4405	4410	4410	4405	30
329	20230919	150300	231078095	4415	4420	4420	4415	2
330	20230919	150200	231069260	4420	4420	4420	4420	1
331	20230919	150100	231064840	4425	4430	4435	4425	65
332	20230919	150000	230776690	4425	4395	4425	4395	1025
333	20230919	145900	226262105	4395	4350	4395	4350	445
334	20230919	145800	224323210	4340	4340	4340	4340	70
335	20230919	145700	224019410	4340	4340	4340	4340	0
336	20230919	145600	224019410	4340	4340	4340	4340	0
337	20230919	145500	224019410	4340	4340	4340	4340	1
338	20230919	145400	224015070	4345	4345	4345	4345	19
339	20230919	145300	223932515	4350	4350	4350	4350	0
340	20230919	145200	223932515	4350	4350	4350	4350	9
341	20230919	145100	223893365	4350	4350	4350	4350	16
342	20230919	145000	223823765	4345	4345	4345	4345	74
343	20230919	144900	223502235	4345	4340	4345	4340	147
344	20230919	144800	222863525	4345	4345	4345	4345	2
345	20230919	144700	222854835	4345	4345	4345	4345	107
346	20230919	144600	222389920	4355	4350	4355	4350	51
347	20230919	144500	222167870	4350	4350	4350	4350	0
348	20230919	144400	222167870	4350	4350	4350	4350	1
349	20230919	144300	222163520	4350	4350	4350	4350	1
350	20230919	144200	222159170	4350	4350	4350	4350	8
351	20230919	144100	222124370	4350	4350	4350	4350	0
352	20230919	144000	222124370	4350	4350	4350	4350	0
353	20230919	143900	222124370	4350	4350	4350	4350	1
354	20230919	143800	222120020	4350	4345	4350	4345	26
355	20230919	143700	222007045	4350	4350	4350	4345	79
356	20230919	143600	221663405	4365	4365	4365	4365	0
357	20230919	143500	221663405	4365	4365	4365	4365	0
358	20230919	143400	221663405	4365	4365	4365	4365	0
359	20230919	143300	221663405	4365	4365	4365	4365	0
360	20230919	143200	221663405	4365	4365	4365	4365	0
361	20230919	143100	221663405	4365	4365	4365	4365	0
362	20230919	143000	221663405	4365	4365	4365	4365	0
363	20230919	142900	221663405	4365	4365	4365	4365	0
364	20230919	142800	221663405	4365	4365	4365	4365	0
365	20230919	142700	221663405	4365	4355	4365	4355	21
366	20230919	142600	221571940	4365	4365	4365	4365	0
367	20230919	142500	221571940	4365	4365	4365	4365	8
368	20230919	142400	221537020	4365	4365	4365	4365	0
369	20230919	142300	221537020	4365	4365	4365	4365	0
370	20230919	142200	221537020	4365	4365	4365	4365	0
371	20230919	142100	221537020	4365	4365	4365	4365	0
372	20230919	142000	221537020	4365	4350	4365	4350	47
373	20230919	141900	221332555	4350	4345	4350	4340	40
374	20230919	141800	221158930	4350	4360	4365	4345	492
375	20230919	141700	219017075	4360	4365	4365	4360	327
376	20230919	141600	217589785	4365	4370	4370	4365	37
377	20230919	141500	217428145	4375	4375	4375	4375	0
378	20230919	141400	217428145	4375	4375	4375	4375	0
379	20230919	141300	217428145	4375	4375	4375	4375	0
380	20230919	141200	217428145	4375	4375	4375	4375	0
381	20230919	141100	217428145	4375	4375	4375	4375	0
382	20230919	141000	217428145	4375	4375	4375	4375	0
383	20230919	140900	217428145	4375	4375	4375	4375	0
384	20230919	140800	217428145	4375	4375	4375	4375	0
385	20230919	140700	217428145	4375	4375	4375	4375	0
386	20230919	140600	217428145	4375	4375	4375	4375	0
387	20230919	140500	217428145	4375	4375	4380	4375	121
388	20230919	140400	216898200	4380	4380	4380	4380	0
389	20230919	140300	216898200	4380	4380	4380	4380	62
390	20230919	140200	216626640	4385	4385	4385	4385	0
391	20230919	140100	216626640	4385	4385	4385	4385	152
392	20230919	140000	215960120	4385	4385	4385	4385	0
393	20230919	135900	215960120	4385	4385	4385	4385	0
394	20230919	135800	215960120	4385	4385	4385	4385	9
395	20230919	135700	215920655	4395	4395	4395	4395	0
396	20230919	135600	215920655	4395	4395	4395	4395	6
397	20230919	135500	215894285	4395	4395	4395	4395	0
398	20230919	135400	215894285	4395	4395	4395	4395	0
399	20230919	135300	215894285	4395	4395	4395	4395	9
400	20230919	135200	215854730	4400	4395	4400	4395	3
401	20230919	135100	215841540	4385	4385	4385	4385	59
402	20230919	135000	215582825	4390	4390	4390	4390	0
403	20230919	134900	215582825	4390	4390	4390	4390	19
404	20230919	134800	215499415	4405	4405	4405	4405	0
405	20230919	134700	215499415	4405	4405	4405	4405	0
406	20230919	134600	215499415	4405	4405	4405	4405	0
407	20230919	134500	215499415	4405	4405	4405	4405	0
408	20230919	134400	215499415	4405	4405	4405	4405	0
409	20230919	134300	215499415	4405	4390	4405	4390	2
410	20230919	134200	215490620	4390	4390	4390	4390	5
411	20230919	134100	215468670	4390	4390	4390	4390	20
412	20230919	134000	215380870	4390	4390	4390	4390	1
413	20230919	133900	215376480	4400	4400	4400	4400	73
414	20230919	133800	215055280	4400	4400	4400	4400	0
415	20230919	133700	215055280	4400	4400	4400	4400	0
416	20230919	133600	215055280	4400	4400	4400	4400	127
417	20230919	133500	214496480	4400	4400	4400	4400	0
418	20230919	133400	214496480	4400	4400	4400	4400	0
419	20230919	133300	214496480	4400	4400	4400	4400	73
420	20230919	133200	214175280	4405	4405	4405	4405	1
421	20230919	133100	214170875	4400	4400	4400	4400	27
422	20230919	133000	214052075	4400	4400	4400	4400	1
423	20230919	132900	214047675	4400	4400	4400	4400	0
424	20230919	132800	214047675	4400	4400	4400	4400	0
425	20230919	132700	214047675	4400	4395	4400	4395	232
426	20230919	132600	213026900	4395	4395	4395	4395	5
427	20230919	132500	213004925	4395	4395	4395	4395	0
428	20230919	132400	213004925	4395	4395	4395	4395	0
429	20230919	132300	213004925	4395	4395	4395	4395	0
430	20230919	132200	213004925	4395	4395	4395	4395	0
431	20230919	132100	213004925	4395	4395	4395	4395	0
432	20230919	132000	213004925	4395	4395	4395	4395	8
433	20230919	131900	212969765	4395	4395	4395	4395	0
434	20230919	131800	212969765	4395	4395	4395	4395	50
435	20230919	131700	212750015	4395	4395	4395	4395	0
436	20230919	131600	212750015	4395	4395	4395	4395	0
437	20230919	131500	212750015	4395	4395	4395	4395	0
438	20230919	131400	212750015	4395	4395	4395	4395	0
439	20230919	131300	212750015	4395	4395	4395	4395	0
440	20230919	131200	212750015	4395	4395	4395	4395	1
441	20230919	131100	212745620	4395	4395	4395	4395	12
442	20230919	131000	212692880	4400	4400	4400	4400	0
443	20230919	130900	212692880	4400	4395	4400	4395	77
444	20230919	130800	212354130	4395	4395	4395	4395	0
445	20230919	130700	212354130	4395	4395	4395	4395	0
446	20230919	130600	212354130	4395	4395	4395	4395	0
447	20230919	130500	212354130	4395	4395	4395	4395	1
448	20230919	130400	212349735	4400	4400	4400	4400	0
449	20230919	130300	212349735	4400	4400	4400	4400	162
450	20230919	130200	211636935	4400	4400	4400	4400	0
451	20230919	130100	211636935	4400	4400	4400	4400	0
452	20230919	130000	211636935	4400	4400	4400	4400	0
453	20230919	125900	211636935	4400	4400	4400	4400	0
454	20230919	125800	211636935	4400	4400	4400	4400	0
455	20230919	125700	211636935	4400	4400	4400	4400	9
456	20230919	125600	211597335	4400	4400	4400	4400	1
457	20230919	125500	211592935	4395	4390	4395	4390	1007
458	20230919	125400	207170855	4390	4390	4390	4390	0
459	20230919	125300	207170855	4390	4390	4390	4390	400
460	20230919	125200	205414855	4390	4390	4390	4390	0
461	20230919	125100	205414855	4390	4375	4390	4375	20
462	20230919	125000	205327340	4380	4380	4380	4380	1
463	20230919	124900	205322960	4385	4385	4385	4385	0
464	20230919	124800	205322960	4385	4390	4390	4385	351
465	20230919	124700	203783660	4400	4400	4400	4400	0
466	20230919	124600	203783660	4400	4400	4400	4400	11
467	20230919	124500	203735260	4400	4400	4400	4400	0
468	20230919	124400	203735260	4400	4400	4400	4400	0
469	20230919	124300	203735260	4400	4400	4400	4400	10
470	20230919	124200	203691260	4400	4400	4400	4400	7
471	20230919	124100	203660460	4400	4400	4400	4400	0
472	20230919	124000	203660460	4400	4400	4400	4400	9
473	20230919	123900	203620860	4400	4395	4400	4395	5
474	20230919	123800	203598880	4405	4405	4405	4405	0
475	20230919	123700	203598880	4405	4405	4405	4405	0
476	20230919	123600	203598880	4405	4405	4405	4405	0
477	20230919	123500	203598880	4405	4405	4405	4405	0
478	20230919	123400	203598880	4405	4405	4405	4405	1
479	20230919	123300	203594475	4405	4405	4405	4405	0
480	20230919	123200	203594475	4405	4405	4405	4405	5
481	20230919	123100	203572450	4405	4405	4405	4405	0
482	20230919	123000	203572450	4405	4405	4405	4405	0
483	20230919	122900	203572450	4405	4405	4405	4405	0
484	20230919	122800	203572450	4405	4410	4410	4405	15
485	20230919	122700	203506325	4410	4410	4410	4410	0
486	20230919	122600	203506325	4410	4410	4410	4410	0
487	20230919	122500	203506325	4410	4410	4410	4410	0
488	20230919	122400	203506325	4410	4400	4410	4400	90
489	20230919	122300	203110315	4410	4410	4410	4410	0
490	20230919	122200	203110315	4410	4400	4410	4400	13
491	20230919	122100	203053105	4410	4410	4410	4410	0
492	20230919	122000	203053105	4410	4410	4410	4410	1
493	20230919	121900	203048695	4410	4400	4410	4400	42
494	20230919	121800	202863885	4410	4410	4410	4410	0
495	20230919	121700	202863885	4410	4410	4410	4410	0
496	20230919	121600	202863885	4410	4405	4410	4405	3
497	20230919	121500	202850665	4410	4390	4410	4390	122
498	20230919	121400	202313280	4410	4410	4410	4410	0
499	20230919	121300	202313280	4410	4385	4410	4385	1394
500	20230919	121200	196185050	4385	4375	4385	4375	37
501	20230919	121100	196022985	4375	4375	4375	4375	0
502	20230919	121000	196022985	4375	4375	4375	4375	0
503	20230919	120900	196022985	4375	4375	4375	4375	0
504	20230919	120800	196022985	4375	4375	4375	4375	0
505	20230919	120700	196022985	4375	4375	4375	4375	6
506	20230919	120600	195996735	4375	4375	4375	4375	0
507	20230919	120500	195996735	4375	4375	4375	4375	0
508	20230919	120400	195996735	4375	4375	4375	4375	0
509	20230919	120300	195996735	4375	4375	4375	4375	0
510	20230919	120200	195996735	4375	4375	4375	4375	0
511	20230919	120100	195996735	4375	4375	4375	4375	0
512	20230919	120000	195996735	4375	4375	4375	4375	0
513	20230919	115900	195996735	4375	4375	4375	4375	46
514	20230919	115800	195795485	4365	4365	4365	4365	30
515	20230919	115700	195664535	4365	4365	4365	4365	0
516	20230919	115600	195664535	4365	4365	4365	4365	0
517	20230919	115500	195664535	4365	4365	4365	4365	564
518	20230919	115400	193202675	4360	4360	4360	4360	0
519	20230919	115300	193202675	4360	4360	4360	4360	211
520	20230919	115200	192282715	4365	4365	4365	4365	0
521	20230919	115100	192282715	4365	4365	4365	4365	0
522	20230919	115000	192282715	4365	4365	4365	4365	59
523	20230919	114900	192025180	4370	4370	4370	4370	0
524	20230919	114800	192025180	4370	4375	4375	4370	348
525	20230919	114700	190504415	4375	4375	4375	4375	60
526	20230919	114600	190241915	4385	4385	4385	4385	0
527	20230919	114500	190241915	4385	4385	4385	4385	0
528	20230919	114400	190241915	4385	4385	4385	4385	0
529	20230919	114300	190241915	4385	4385	4385	4385	0
530	20230919	114200	190241915	4385	4385	4385	4385	10
531	20230919	114100	190198065	4375	4375	4375	4375	0
532	20230919	114000	190198065	4375	4375	4375	4375	4
533	20230919	113900	190180565	4390	4390	4390	4390	2
534	20230919	113800	190171785	4390	4390	4390	4390	354
535	20230919	113700	188617725	4395	4395	4395	4395	0
536	20230919	113600	188617725	4395	4395	4400	4395	538
537	20230919	113500	186253210	4390	4390	4390	4390	0
538	20230919	113400	186253210	4390	4390	4390	4390	0
539	20230919	113300	186253210	4390	4390	4390	4390	50
540	20230919	113200	186033710	4390	4390	4390	4390	50
541	20230919	113100	185814210	4390	4390	4390	4390	20
542	20230919	113000	185726410	4395	4395	4395	4395	0
543	20230919	112900	185726410	4395	4390	4395	4390	528
544	20230919	112800	183408480	4390	4390	4390	4390	0
545	20230919	112700	183408480	4390	4390	4390	4390	0
546	20230919	112600	183408480	4390	4390	4390	4390	0
547	20230919	112500	183408480	4390	4390	4390	4390	2
548	20230919	112400	183399700	4370	4370	4370	4370	0
549	20230919	112300	183399700	4370	4370	4370	4370	0
550	20230919	112200	183399700	4370	4370	4370	4370	0
551	20230919	112100	183399700	4370	4370	4370	4370	0
552	20230919	112000	183399700	4370	4370	4370	4370	0
553	20230919	111900	183399700	4370	4370	4370	4370	0
554	20230919	111800	183399700	4370	4385	4385	4370	55
555	20230919	111700	183159335	4385	4385	4385	4385	0
556	20230919	111600	183159335	4385	4385	4385	4385	0
557	20230919	111500	183159335	4385	4385	4385	4385	0
558	20230919	111400	183159335	4385	4385	4385	4385	0
559	20230919	111300	183159335	4385	4385	4385	4385	20
560	20230919	111200	183071635	4390	4390	4390	4390	0
561	20230919	111100	183071635	4390	4365	4390	4365	185
562	20230919	111000	182260425	4380	4380	4380	4380	26
563	20230919	110900	182146545	4380	4380	4380	4380	0
564	20230919	110800	182146545	4380	4380	4380	4380	32
565	20230919	110700	182006385	4380	4380	4380	4380	23
566	20230919	110600	181905645	4380	4380	4380	4380	10
567	20230919	110500	181861845	4380	4375	4380	4375	107
568	20230919	110400	181393285	4360	4360	4360	4360	20
569	20230919	110300	181306085	4360	4360	4360	4360	0
570	20230919	110200	181306085	4360	4360	4360	4360	0
571	20230919	110100	181306085	4360	4360	4360	4360	0
572	20230919	110000	181306085	4360	4360	4360	4360	0
573	20230919	105900	181306085	4360	4360	4360	4360	0
574	20230919	105800	181306085	4360	4360	4360	4360	0
575	20230919	105700	181306085	4360	4360	4360	4360	1
576	20230919	105600	181301725	4375	4375	4375	4375	0
577	20230919	105500	181301725	4375	4375	4375	4375	10
578	20230919	105400	181257975	4375	4375	4375	4375	10
579	20230919	105300	181214225	4380	4380	4380	4380	1
580	20230919	105200	181209845	4355	4355	4355	4355	1
581	20230919	105100	181205490	4360	4360	4360	4360	0
582	20230919	105000	181205490	4360	4360	4360	4340	171
583	20230919	104900	180460655	4360	4360	4360	4360	7
584	20230919	104800	180430135	4350	4350	4350	4350	0
585	20230919	104700	180430135	4350	4350	4350	4350	0
586	20230919	104600	180430135	4350	4350	4350	4350	0
587	20230919	104500	180430135	4350	4350	4350	4350	0
588	20230919	104400	180430135	4350	4350	4350	4350	0
589	20230919	104300	180430135	4350	4350	4350	4350	0
590	20230919	104200	180430135	4350	4355	4380	4350	191
591	20230919	104100	179596655	4355	4355	4355	4355	0
592	20230919	104000	179596655	4355	4355	4355	4355	0
593	20230919	103900	179596655	4355	4355	4355	4355	1
594	20230919	103800	179592300	4355	4355	4355	4355	1
595	20230919	103700	179587945	4325	4325	4325	4325	1000
596	20230919	103600	175262945	4360	4360	4360	4360	0
597	20230919	103500	175262945	4360	4360	4360	4360	0
598	20230919	103400	175262945	4360	4360	4360	4360	0
599	20230919	103300	175262945	4360	4360	4360	4360	0
600	20230919	103200	175262945	4360	4330	4360	4320	603
601	20230919	103100	172655865	4360	4360	4360	4360	1
602	20230919	103000	172651505	4325	4330	4365	4325	1660
603	20230919	102900	165466100	4330	4340	4370	4330	1711
604	20230919	102800	158055405	4370	4345	4370	4340	641
605	20230919	102700	155271425	4350	4350	4350	4350	77
606	20230919	102600	154936475	4350	4355	4355	4350	204
607	20230919	102500	154048955	4355	4355	4355	4355	70
608	20230919	102400	153744105	4370	4370	4370	4370	1
609	20230919	102300	153739735	4355	4370	4370	4355	24
610	20230919	102200	153635200	4380	4380	4380	4380	0
611	20230919	102100	153635200	4380	4380	4380	4380	0
612	20230919	102000	153635200	4380	4380	4380	4380	0
613	20230919	101900	153635200	4380	4380	4380	4380	1
614	20230919	101800	153630820	4380	4380	4380	4380	8
615	20230919	101700	153595780	4380	4380	4380	4380	50
616	20230919	101600	153376780	4380	4355	4380	4355	21
617	20230919	101500	153285300	4355	4355	4355	4355	70
618	20230919	101400	152980450	4380	4380	4380	4380	1
619	20230919	101300	152976070	4380	4380	4380	4380	1
620	20230919	101200	152971690	4380	4380	4380	4380	1
621	20230919	101100	152967310	4380	4380	4380	4380	0
622	20230919	101000	152967310	4380	4380	4380	4380	1
623	20230919	100900	152962930	4380	4360	4380	4345	2698
624	20230919	100800	141184880	4360	4360	4360	4360	0
625	20230919	100700	141184880	4360	4345	4360	4345	350
626	20230919	100600	139662200	4330	4330	4330	4330	197
627	20230919	100500	138809190	4330	4330	4330	4330	0
628	20230919	100400	138809190	4330	4330	4330	4330	0
629	20230919	100300	138809190	4330	4330	4330	4330	140
630	20230919	100200	138202990	4320	4330	4330	4320	2248
631	20230919	100100	128487870	4330	4335	4335	4330	780
632	20230919	100000	125107455	4335	4335	4335	4335	0
633	20230919	095900	125107455	4335	4335	4335	4335	62
634	20230919	095800	124838685	4335	4335	4335	4335	0
635	20230919	095700	124838685	4335	4335	4335	4335	20
636	20230919	095600	124751985	4330	4330	4335	4330	8
637	20230919	095500	124717340	4335	4335	4335	4335	105
638	20230919	095400	124262165	4335	4335	4335	4335	117
639	20230919	095300	123754970	4340	4340	4340	4340	0
640	20230919	095200	123754970	4340	4340	4345	4340	480
641	20230919	095100	121669720	4345	4345	4345	4345	0
642	20230919	095000	121669720	4345	4345	4345	4345	318
643	20230919	094900	120288010	4345	4345	4345	4345	0
644	20230919	094800	120288010	4345	4345	4345	4345	6
645	20230919	094700	120261940	4345	4335	4345	4335	966
646	20230919	094600	116071800	4335	4335	4335	4335	1
647	20230919	094500	116067465	4335	4335	4335	4335	1
648	20230919	094400	116063130	4335	4335	4335	4335	6
649	20230919	094300	116037120	4335	4335	4335	4335	0
650	20230919	094200	116037120	4335	4335	4335	4335	50
651	20230919	094100	115820370	4335	4335	4335	4335	100
652	20230919	094000	115386870	4335	4335	4335	4335	1
653	20230919	093900	115382535	4330	4330	4330	4330	700
654	20230919	093800	112351535	4335	4335	4335	4335	1
655	20230919	093700	112347200	4335	4335	4335	4335	8
656	20230919	093600	112312520	4335	4335	4335	4335	1
657	20230919	093500	112308185	4330	4330	4340	4330	143
658	20230919	093400	111688820	4340	4330	4340	4330	26
659	20230919	093300	111576230	4330	4330	4330	4330	77
660	20230919	093200	111242820	4330	4325	4330	4325	70
661	20230919	093100	110940035	4325	4325	4325	4325	102
662	20230919	093000	110498885	4325	4325	4325	4325	122
663	20230919	092900	109971235	4330	4330	4330	4330	0
664	20230919	092800	109971235	4330	4325	4330	4325	873
665	20230919	092700	106195505	4325	4295	4325	4290	1449
666	20230919	092600	99955050	4295	4290	4295	4290	32
667	20230919	092500	99817765	4280	4275	4280	4275	194
668	20230919	092400	98987450	4280	4300	4300	4275	1349
669	20230919	092300	93212380	4300	4290	4300	4280	1303
670	20230919	092200	87627885	4295	4330	4330	4295	186
671	20230919	092100	86828560	4330	4330	4330	4330	21
672	20230919	092000	86737630	4325	4325	4325	4300	4365
673	20230919	091900	67947465	4340	4340	4340	4340	5
674	20230919	091800	67925765	4340	4340	4340	4330	113
675	20230919	091700	67436365	4340	4325	4340	4325	130
676	20230919	091600	66873965	4340	4325	4340	4320	332
677	20230919	091500	65439465	4345	4320	4345	4320	37
678	20230919	091400	65279575	4345	4315	4345	4315	61
679	20230919	091300	65016330	4345	4345	4345	4315	394
680	20230919	091200	63314270	4345	4345	4345	4320	219
681	20230919	091100	62366865	4320	4325	4345	4320	1559
682	20230919	091000	55611010	4345	4350	4355	4325	183
683	20230919	090900	54817380	4350	4355	4355	4350	373
684	20230919	090800	53194815	4350	4355	4355	4315	915
685	20230919	090700	49238130	4320	4365	4365	4300	6728
686	20230919	090600	20297080	4360	4420	4420	4360	1882
687	20230919	090500	12024565	4430	4430	4430	4425	45
688	20230919	090400	11825290	4475	4420	4475	4410	748
689	20230919	090300	8517630	4425	4440	4440	4425	347
690	20230919	090200	6981290	4450	4450	4450	4440	1069
691	20230919	090100	2224400	4455	4485	4485	4450	155
692	20230919	090000	1533690	4485	4490	4490	4460	342