KissMeData/009160/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184700	254419430	4110	4110	4110	4110	110
3	20230919	184600	254419430	4110	4110	4110	4110	0
4	20230919	184500	254419430	4110	4110	4110	4110	0
5	20230919	184400	254419430	4110	4110	4110	4110	0
6	20230919	184300	254419430	4110	4110	4110	4110	0
7	20230919	184200	254419430	4110	4110	4110	4110	0
8	20230919	184100	254419430	4110	4110	4110	4110	0
9	20230919	184000	254419430	4110	4110	4110	4110	0
10	20230919	183900	254419430	4110	4110	4110	4110	0
11	20230919	183800	254419430	4110	4110	4110	4110	0
12	20230919	183700	254419430	4110	4110	4110	4110	0
13	20230919	183600	254419430	4110	4110	4110	4110	0
14	20230919	183500	254419430	4110	4110	4110	4110	0
15	20230919	183400	254419430	4110	4110	4110	4110	0
16	20230919	183300	254419430	4110	4110	4110	4110	0
17	20230919	183200	254419430	4110	4110	4110	4110	0
18	20230919	183100	254419430	4110	4110	4110	4110	0
19	20230919	183000	254419430	4110	4110	4110	4110	0
20	20230919	182900	254419430	4110	4110	4110	4110	0
21	20230919	182800	254419430	4110	4110	4110	4110	0
22	20230919	182700	254419430	4110	4110	4110	4110	0
23	20230919	182600	254419430	4110	4110	4110	4110	0
24	20230919	182500	254419430	4110	4110	4110	4110	0
25	20230919	182400	254419430	4110	4110	4110	4110	0
26	20230919	182300	254419430	4110	4110	4110	4110	0
27	20230919	182200	254419430	4110	4110	4110	4110	0
28	20230919	182100	254419430	4110	4110	4110	4110	0
29	20230919	182000	254419430	4110	4110	4110	4110	0
30	20230919	181900	254419430	4110	4110	4110	4110	0
31	20230919	181800	254419430	4110	4110	4110	4110	0
32	20230919	181700	254419430	4110	4110	4110	4110	110
33	20230919	181600	254419430	4110	4110	4110	4110	0
34	20230919	181500	254419430	4110	4110	4110	4110	0
35	20230919	181400	254419430	4110	4110	4110	4110	0
36	20230919	181300	254419430	4110	4110	4110	4110	0
37	20230919	181200	254419430	4110	4110	4110	4110	0
38	20230919	181100	254419430	4110	4110	4110	4110	0
39	20230919	181000	254419430	4110	4110	4110	4110	0
40	20230919	180900	254419430	4110	4110	4110	4110	0
41	20230919	180800	254419430	4110	4110	4110	4110	0
42	20230919	180700	254419430	4110	4110	4110	4110	0
43	20230919	180600	254419430	4110	4110	4110	4110	0
44	20230919	180500	254419430	4110	4110	4110	4110	0
45	20230919	180400	254419430	4110	4110	4110	4110	0
46	20230919	180300	254419430	4110	4110	4110	4110	0
47	20230919	180200	254419430	4110	4110	4110	4110	0
48	20230919	180100	254419430	4110	4110	4110	4110	0
49	20230919	180000	254419430	4110	4110	4110	4110	0
50	20230919	175900	254419430	4110	4110	4110	4110	0
51	20230919	175800	254419430	4110	4110	4110	4110	0
52	20230919	175700	254419430	4110	4110	4110	4110	0
53	20230919	175600	254419430	4110	4110	4110	4110	0
54	20230919	175500	254419430	4110	4110	4110	4110	0
55	20230919	175400	254419430	4110	4110	4110	4110	0
56	20230919	175300	254419430	4110	4110	4110	4110	0
57	20230919	175200	254419430	4110	4110	4110	4110	0
58	20230919	175100	254419430	4110	4110	4110	4110	0
59	20230919	175000	254419430	4110	4110	4110	4110	0
60	20230919	174900	254419430	4110	4110	4110	4110	0
61	20230919	174800	254419430	4110	4110	4110	4110	0
62	20230919	174700	254419430	4110	4110	4110	4110	110
63	20230919	174600	254419430	4110	4110	4110	4110	0
64	20230919	174500	254419430	4110	4110	4110	4110	0
65	20230919	174400	254419430	4110	4110	4110	4110	0
66	20230919	174300	254419430	4110	4110	4110	4110	0
67	20230919	174200	254419430	4110	4110	4110	4110	0
68	20230919	174100	254419430	4110	4110	4110	4110	0
69	20230919	174000	254419430	4110	4110	4110	4110	0
70	20230919	173900	254419430	4110	4110	4110	4110	0
71	20230919	173800	254419430	4110	4110	4110	4110	0
72	20230919	173700	254419430	4110	4110	4110	4110	0
73	20230919	173600	254419430	4110	4110	4110	4110	0
74	20230919	173500	254419430	4110	4110	4110	4110	0
75	20230919	173400	254419430	4110	4110	4110	4110	0
76	20230919	173300	254419430	4110	4110	4110	4110	0
77	20230919	173200	254419430	4110	4110	4110	4110	0
78	20230919	173100	254419430	4110	4110	4110	4110	0
79	20230919	173000	254419430	4110	4110	4110	4110	0
80	20230919	172900	254419430	4110	4110	4110	4110	0
81	20230919	172800	254419430	4110	4110	4110	4110	0
82	20230919	172700	254419430	4110	4110	4110	4110	0
83	20230919	172600	254419430	4110	4110	4110	4110	0
84	20230919	172500	254419430	4110	4110	4110	4110	0
85	20230919	172400	254419430	4110	4110	4110	4110	0
86	20230919	172300	254419430	4110	4110	4110	4110	0
87	20230919	172200	254419430	4110	4110	4110	4110	0
88	20230919	172100	254419430	4110	4110	4110	4110	0
89	20230919	172000	254419430	4110	4110	4110	4110	0
90	20230919	171900	254419430	4110	4110	4110	4110	0
91	20230919	171800	254419430	4110	4110	4110	4110	0
92	20230919	171700	254419430	4110	4110	4110	4110	110
93	20230919	171600	254419430	4110	4110	4110	4110	0
94	20230919	171500	254419430	4110	4110	4110	4110	0
95	20230919	171400	254419430	4110	4110	4110	4110	0
96	20230919	171300	254419430	4110	4110	4110	4110	0
97	20230919	171200	254419430	4110	4110	4110	4110	0
98	20230919	171100	254419430	4110	4110	4110	4110	0
99	20230919	171000	254419430	4110	4110	4110	4110	0
100	20230919	170900	254419430	4110	4110	4110	4110	0
101	20230919	170800	254419430	4110	4110	4110	4110	0
102	20230919	170700	254419430	4110	4110	4110	4110	0
103	20230919	170600	254419430	4110	4110	4110	4110	0
104	20230919	170500	254419430	4110	4110	4110	4110	0
105	20230919	170400	254419430	4110	4110	4110	4110	0
106	20230919	170300	254419430	4110	4110	4110	4110	0
107	20230919	170200	254419430	4110	4110	4110	4110	0
108	20230919	170100	254419430	4110	4110	4110	4110	0
109	20230919	170000	254419430	4110	4110	4110	4110	0
110	20230919	165900	254419430	4110	4110	4110	4110	0
111	20230919	165800	254419430	4110	4110	4110	4110	0
112	20230919	165700	254419430	4110	4110	4110	4110	0
113	20230919	165600	254419430	4110	4110	4110	4110	0
114	20230919	165500	254419430	4110	4110	4110	4110	0
115	20230919	165400	254419430	4110	4110	4110	4110	0
116	20230919	165300	254419430	4110	4110	4110	4110	0
117	20230919	165200	254419430	4110	4110	4110	4110	0
118	20230919	165100	254419430	4110	4110	4110	4110	0
119	20230919	165000	254419430	4110	4110	4110	4110	0
120	20230919	164900	254419430	4110	4110	4110	4110	0
121	20230919	164800	254419430	4110	4110	4110	4110	0
122	20230919	164700	254419430	4110	4110	4110	4110	110
123	20230919	164600	254419430	4110	4110	4110	4110	0
124	20230919	164500	254419430	4110	4110	4110	4110	0
125	20230919	164400	254419430	4110	4110	4110	4110	0
126	20230919	164300	254419430	4110	4110	4110	4110	0
127	20230919	164200	254419430	4110	4110	4110	4110	0
128	20230919	164100	254419430	4110	4110	4110	4110	0
129	20230919	164000	254419430	4110	4110	4110	4110	0
130	20230919	163900	254419430	4110	4110	4110	4110	0
131	20230919	163800	254419430	4110	4110	4110	4110	0
132	20230919	163700	254419430	4110	4110	4110	4110	0
133	20230919	163600	254419430	4110	4110	4110	4110	0
134	20230919	163500	254419430	4110	4110	4110	4110	0
135	20230919	163400	254419430	4110	4110	4110	4110	0
136	20230919	163300	254419430	4110	4110	4110	4110	0
137	20230919	163200	254419430	4110	4110	4110	4110	0
138	20230919	163100	254419430	4110	4110	4110	4110	0
139	20230919	163000	254419430	4110	4110	4110	4110	0
140	20230919	162900	254419430	4110	4110	4110	4110	0
141	20230919	162800	254419430	4110	4110	4110	4110	0
142	20230919	162700	254419430	4110	4110	4110	4110	0
143	20230919	162600	254419430	4110	4110	4110	4110	0
144	20230919	162500	254419430	4110	4110	4110	4110	0
145	20230919	162400	254419430	4110	4110	4110	4110	0
146	20230919	162300	254419430	4110	4110	4110	4110	0
147	20230919	162200	254419430	4110	4110	4110	4110	0
148	20230919	162100	254419430	4110	4110	4110	4110	0
149	20230919	162000	254419430	4110	4110	4110	4110	0
150	20230919	161900	254419430	4110	4110	4110	4110	0
151	20230919	161800	254419430	4110	4110	4110	4110	0
152	20230919	161700	254419430	4110	4110	4110	4110	110
153	20230919	161600	254419430	4110	4110	4110	4110	0
154	20230919	161500	254419430	4110	4110	4110	4110	0
155	20230919	161400	254419430	4110	4110	4110	4110	0
156	20230919	161300	254419430	4110	4110	4110	4110	0
157	20230919	161200	254419430	4110	4110	4110	4110	0
158	20230919	161100	254419430	4110	4110	4110	4110	0
159	20230919	161000	254419430	4110	4110	4110	4110	0
160	20230919	160900	254419430	4110	4110	4110	4110	0
161	20230919	160800	254419430	4110	4110	4110	4110	0
162	20230919	160700	254419430	4110	4110	4110	4110	0
163	20230919	160600	254419430	4110	4110	4110	4110	0
164	20230919	160500	254419430	4110	4110	4110	4110	0
165	20230919	160400	254419430	4110	4110	4110	4110	0
166	20230919	160300	254419430	4110	4110	4110	4110	0
167	20230919	160200	254419430	4110	4110	4110	4110	0
168	20230919	160100	254419430	4110	4110	4110	4110	0
169	20230919	160000	254419430	4110	4110	4110	4110	0
170	20230919	155900	254419430	4110	4110	4110	4110	0
171	20230919	155800	254419430	4110	4110	4110	4110	0
172	20230919	155700	254419430	4110	4110	4110	4110	0
173	20230919	155600	254419430	4110	4110	4110	4110	0
174	20230919	155500	254419430	4110	4110	4110	4110	0
175	20230919	155400	254419430	4110	4110	4110	4110	0
176	20230919	155300	254419430	4110	4110	4110	4110	0
177	20230919	155200	254419430	4110	4110	4110	4110	0
178	20230919	155100	254419430	4110	4110	4110	4110	0
179	20230919	155000	254419430	4110	4110	4110	4110	0
180	20230919	154900	254419430	4110	4110	4110	4110	0
181	20230919	154800	254419430	4110	4110	4110	4110	0
182	20230919	154700	254419430	4110	4110	4110	4110	110
183	20230919	154600	254419430	4110	4110	4110	4110	0
184	20230919	154500	254419430	4110	4110	4110	4110	0
185	20230919	154400	254419430	4110	4110	4110	4110	0
186	20230919	154300	254419430	4110	4110	4110	4110	0
187	20230919	154200	254419430	4110	4110	4110	4110	0
188	20230919	154100	254419430	4110	4110	4110	4110	0
189	20230919	154000	254419430	4110	4110	4110	4110	0
190	20230919	153900	254419430	4110	4110	4110	4110	0
191	20230919	153800	254419430	4110	4110	4110	4110	0
192	20230919	153700	254419430	4110	4110	4110	4110	0
193	20230919	153600	254419430	4110	4110	4110	4110	0
194	20230919	153500	254419430	4110	4110	4110	4110	0
195	20230919	153400	254419430	4110	4110	4110	4110	0
196	20230919	153300	254419430	4110	4110	4110	4110	0
197	20230919	153200	254419430	4110	4110	4110	4110	0
198	20230919	153100	254419430	4110	4110	4110	4110	0
199	20230919	153000	254419430	4110	4110	4110	4110	110
200	20230919	152900	253967330	4115	4115	4115	4115	0
201	20230919	152800	253967330	4115	4115	4115	4115	0
202	20230919	152700	253967330	4115	4115	4115	4115	0
203	20230919	152600	253967330	4115	4115	4115	4115	0
204	20230919	152500	253967330	4115	4115	4115	4115	0
205	20230919	152400	253967330	4115	4115	4115	4115	0
206	20230919	152300	253967330	4115	4115	4115	4115	0
207	20230919	152200	253967330	4115	4115	4115	4115	0
208	20230919	152100	253967330	4115	4115	4115	4115	0
209	20230919	152000	253967330	4115	4115	4115	4115	0
210	20230919	151900	253967330	4115	4085	4115	4070	35
211	20230919	151800	253824820	4075	4075	4075	4075	1
212	20230919	151700	253820745	4070	4070	4070	4070	0
213	20230919	151600	253820745	4070	4070	4070	4070	8
214	20230919	151500	253788185	4075	4075	4075	4075	0
215	20230919	151400	253788185	4075	4075	4075	4075	0
216	20230919	151300	253788185	4075	4075	4075	4075	0
217	20230919	151200	253788185	4075	4075	4075	4075	0
218	20230919	151100	253788185	4075	4070	4075	4070	401
219	20230919	151000	252156110	4075	4075	4075	4075	8
220	20230919	150900	252123510	4075	4090	4095	4075	2771
221	20230919	150800	240792225	4090	4090	4090	4090	5
222	20230919	150700	240771775	4075	4075	4075	4075	0
223	20230919	150600	240771775	4075	4075	4075	4075	0
224	20230919	150500	240771775	4075	4075	4075	4075	0
225	20230919	150400	240771775	4075	4075	4075	4075	0
226	20230919	150300	240771775	4075	4075	4075	4075	0
227	20230919	150200	240771775	4075	4075	4075	4075	0
228	20230919	150100	240771775	4075	4075	4075	4075	0
229	20230919	150000	240771775	4075	4080	4080	4075	1140
230	20230919	145900	236121020	4075	4075	4075	4075	0
231	20230919	145800	236121020	4075	4075	4075	4075	50
232	20230919	145700	235917270	4075	4075	4075	4075	85
233	20230919	145600	235570895	4075	4075	4075	4075	143
234	20230919	145500	234988170	4075	4075	4075	4075	2
235	20230919	145400	234980020	4075	4070	4075	4070	105
236	20230919	145300	234552660	4060	4060	4060	4060	0
237	20230919	145200	234552660	4060	4060	4060	4060	0
238	20230919	145100	234552660	4060	4060	4060	4060	0
239	20230919	145000	234552660	4060	4060	4060	4060	241
240	20230919	144900	233574200	4070	4070	4070	4070	43
241	20230919	144800	233399190	4070	4070	4070	4070	0
242	20230919	144700	233399190	4070	4070	4070	4070	0
243	20230919	144600	233399190	4070	4070	4070	4070	0
244	20230919	144500	233399190	4070	4060	4070	4060	320
245	20230919	144400	232099590	4060	4060	4060	4060	0
246	20230919	144300	232099590	4060	4060	4060	4060	0
247	20230919	144200	232099590	4060	4065	4065	4060	301
248	20230919	144100	230876390	4065	4070	4070	4065	104
249	20230919	144000	230453130	4070	4070	4070	4070	50
250	20230919	143900	230249630	4065	4065	4065	4065	1
251	20230919	143800	230245565	4065	4075	4075	4065	31
252	20230919	143700	230119250	4075	4075	4075	4075	0
253	20230919	143600	230119250	4075	4075	4075	4075	0
254	20230919	143500	230119250	4075	4075	4075	4075	0
255	20230919	143400	230119250	4075	4065	4075	4065	100
256	20230919	143300	229712355	4060	4060	4060	4060	0
257	20230919	143200	229712355	4060	4060	4060	4060	161
258	20230919	143100	229058695	4055	4055	4055	4055	50
259	20230919	143000	228855945	4055	4055	4055	4055	0
260	20230919	142900	228855945	4055	4055	4055	4055	2
261	20230919	142800	228847835	4055	4055	4055	4055	300
262	20230919	142700	227631335	4055	4055	4055	4055	114
263	20230919	142600	227169065	4055	4055	4055	4055	447
264	20230919	142500	225356480	4055	4055	4055	4055	25
265	20230919	142400	225255105	4055	4055	4055	4055	0
266	20230919	142300	225255105	4055	4055	4055	4055	11
267	20230919	142200	225210500	4060	4060	4060	4060	1
268	20230919	142100	225206440	4050	4050	4050	4050	0
269	20230919	142000	225206440	4050	4050	4050	4050	0
270	20230919	141900	225206440	4050	4050	4050	4050	0
271	20230919	141800	225206440	4050	4050	4050	4050	0
272	20230919	141700	225206440	4050	4050	4050	4050	0
273	20230919	141600	225206440	4050	4060	4060	4050	2028
274	20230919	141500	216991920	4055	4055	4055	4055	200
275	20230919	141400	216180920	4055	4060	4060	4055	13
276	20230919	141300	216128150	4060	4060	4060	4060	0
277	20230919	141200	216128150	4060	4060	4060	4060	1
278	20230919	141100	216124090	4060	4060	4060	4060	0
279	20230919	141000	216124090	4060	4060	4060	4060	0
280	20230919	140900	216124090	4060	4060	4060	4060	0
281	20230919	140800	216124090	4060	4060	4060	4060	64
282	20230919	140700	215864250	4055	4060	4060	4055	958
283	20230919	140600	211979400	4065	4065	4065	4065	0
284	20230919	140500	211979400	4065	4065	4065	4065	0
285	20230919	140400	211979400	4065	4065	4065	4065	0
286	20230919	140300	211979400	4065	4065	4065	4065	0
287	20230919	140200	211979400	4065	4065	4065	4065	250
288	20230919	140100	210963150	4060	4060	4060	4060	1
289	20230919	140000	210959090	4060	4060	4060	4060	37
290	20230919	135900	210808870	4065	4065	4065	4065	0
291	20230919	135800	210808870	4065	4065	4065	4065	0
292	20230919	135700	210808870	4065	4065	4065	4065	0
293	20230919	135600	210808870	4065	4065	4065	4065	0
294	20230919	135500	210808870	4065	4065	4065	4065	0
295	20230919	135400	210808870	4065	4065	4065	4065	1
296	20230919	135300	210804805	4065	4065	4065	4065	999
297	20230919	135200	206743870	4060	4060	4060	4060	0
298	20230919	135100	206743870	4060	4060	4060	4060	0
299	20230919	135000	206743870	4060	4060	4060	4060	0
300	20230919	134900	206743870	4060	4055	4060	4055	266
301	20230919	134800	205664420	4060	4060	4060	4055	2626
302	20230919	134700	195014000	4060	4060	4060	4060	0
303	20230919	134600	195014000	4060	4060	4060	4060	0
304	20230919	134500	195014000	4060	4060	4060	4060	0
305	20230919	134400	195014000	4060	4060	4060	4060	0
306	20230919	134300	195014000	4060	4060	4060	4060	0
307	20230919	134200	195014000	4060	4060	4060	4060	0
308	20230919	134100	195014000	4060	4060	4060	4060	6
309	20230919	134000	194989640	4060	4060	4060	4060	0
310	20230919	133900	194989640	4060	4060	4060	4060	0
311	20230919	133800	194989640	4060	4060	4060	4060	0
312	20230919	133700	194989640	4060	4060	4060	4060	1101
313	20230919	133600	190519580	4060	4060	4060	4060	1
314	20230919	133500	190515520	4055	4055	4055	4055	0
315	20230919	133400	190515520	4055	4055	4055	4055	148
316	20230919	133300	189915380	4055	4055	4055	4055	0
317	20230919	133200	189915380	4055	4055	4055	4055	0
318	20230919	133100	189915380	4055	4055	4055	4055	0
319	20230919	133000	189915380	4055	4055	4055	4055	0
320	20230919	132900	189915380	4055	4055	4055	4055	0
321	20230919	132800	189915380	4055	4055	4055	4055	0
322	20230919	132700	189915380	4055	4055	4055	4055	1
323	20230919	132600	189911325	4055	4055	4055	4055	1000
324	20230919	132500	185856325	4060	4060	4060	4060	0
325	20230919	132400	185856325	4060	4060	4060	4060	0
326	20230919	132300	185856325	4060	4060	4060	4060	31
327	20230919	132200	185730465	4060	4065	4065	4060	2221
328	20230919	132100	176713005	4070	4070	4070	4070	0
329	20230919	132000	176713005	4070	4070	4070	4070	0
330	20230919	131900	176713005	4070	4070	4070	4070	0
331	20230919	131800	176713005	4070	4070	4070	4070	0
332	20230919	131700	176713005	4070	4070	4070	4070	0
333	20230919	131600	176713005	4070	4070	4070	4070	0
334	20230919	131500	176713005	4070	4070	4070	4070	674
335	20230919	131400	173969825	4065	4065	4065	4065	1
336	20230919	131300	173965760	4065	4065	4065	4065	0
337	20230919	131200	173965760	4065	4065	4065	4065	1
338	20230919	131100	173961695	4070	4070	4070	4070	1
339	20230919	131000	173957625	4070	4070	4070	4070	0
340	20230919	130900	173957625	4070	4070	4070	4070	0
341	20230919	130800	173957625	4070	4070	4070	4070	0
342	20230919	130700	173957625	4070	4070	4070	4070	246
343	20230919	130600	172956405	4070	4060	4070	4060	191
344	20230919	130500	172180845	4065	4065	4065	4065	0
345	20230919	130400	172180845	4065	4065	4065	4065	100
346	20230919	130300	171774345	4060	4060	4060	4060	0
347	20230919	130200	171774345	4060	4060	4060	4060	100
348	20230919	130100	171368345	4065	4065	4065	4065	51
349	20230919	130000	171161030	4065	4065	4065	4065	59
350	20230919	125900	170921195	4065	4060	4065	4060	69
351	20230919	125800	170640765	4060	4065	4065	4060	316
352	20230919	125700	169356280	4065	4065	4065	4065	3
353	20230919	125600	169344085	4065	4070	4070	4065	89
354	20230919	125500	168981870	4070	4070	4070	4070	0
355	20230919	125400	168981870	4070	4070	4070	4070	0
356	20230919	125300	168981870	4070	4070	4070	4070	7
357	20230919	125200	168953380	4070	4070	4070	4070	0
358	20230919	125100	168953380	4070	4070	4070	4070	1
359	20230919	125000	168949310	4070	4070	4070	4070	89
360	20230919	124900	168587080	4070	4070	4070	4070	0
361	20230919	124800	168587080	4070	4070	4070	4070	0
362	20230919	124700	168587080	4070	4070	4070	4070	0
363	20230919	124600	168587080	4070	4070	4070	4070	502
364	20230919	124500	166543940	4075	4075	4075	4075	0
365	20230919	124400	166543940	4075	4075	4075	4075	1
366	20230919	124300	166539865	4075	4075	4075	4075	0
367	20230919	124200	166539865	4075	4075	4075	4075	75
368	20230919	124100	166234240	4075	4075	4075	4075	0
369	20230919	124000	166234240	4075	4075	4075	4075	0
370	20230919	123900	166234240	4075	4075	4075	4075	0
371	20230919	123800	166234240	4075	4075	4075	4075	0
372	20230919	123700	166234240	4075	4075	4075	4075	0
373	20230919	123600	166234240	4075	4075	4075	4075	0
374	20230919	123500	166234240	4075	4075	4075	4075	0
375	20230919	123400	166234240	4075	4075	4075	4075	0
376	20230919	123300	166234240	4075	4075	4075	4075	0
377	20230919	123200	166234240	4075	4075	4075	4075	1
378	20230919	123100	166230165	4065	4065	4065	4065	125
379	20230919	123000	165722040	4075	4075	4075	4075	0
380	20230919	122900	165722040	4075	4075	4075	4075	0
381	20230919	122800	165722040	4075	4075	4075	4075	0
382	20230919	122700	165722040	4075	4075	4075	4075	0
383	20230919	122600	165722040	4075	4075	4075	4075	0
384	20230919	122500	165722040	4075	4075	4075	4075	0
385	20230919	122400	165722040	4075	4075	4075	4075	0
386	20230919	122300	165722040	4075	4075	4075	4075	0
387	20230919	122200	165722040	4075	4075	4075	4075	1
388	20230919	122100	165717965	4065	4065	4065	4065	0
389	20230919	122000	165717965	4065	4065	4065	4065	0
390	20230919	121900	165717965	4065	4065	4065	4065	31
391	20230919	121800	165591950	4065	4065	4065	4065	0
392	20230919	121700	165591950	4065	4065	4065	4065	0
393	20230919	121600	165591950	4065	4065	4065	4065	0
394	20230919	121500	165591950	4065	4065	4065	4065	0
395	20230919	121400	165591950	4065	4065	4065	4065	257
396	20230919	121300	164547245	4065	4065	4065	4065	67
397	20230919	121200	164274890	4065	4065	4065	4065	0
398	20230919	121100	164274890	4065	4065	4065	4065	2
399	20230919	121000	164266760	4065	4065	4065	4065	0
400	20230919	120900	164266760	4065	4065	4065	4065	0
401	20230919	120800	164266760	4065	4065	4065	4065	0
402	20230919	120700	164266760	4065	4065	4065	4065	0
403	20230919	120600	164266760	4065	4065	4065	4065	47
404	20230919	120500	164075705	4060	4060	4060	4060	0
405	20230919	120400	164075705	4060	4060	4060	4060	0
406	20230919	120300	164075705	4060	4060	4060	4060	0
407	20230919	120200	164075705	4060	4060	4060	4060	0
408	20230919	120100	164075705	4060	4060	4060	4060	64
409	20230919	120000	163815865	4065	4065	4065	4065	0
410	20230919	115900	163815865	4065	4065	4065	4065	0
411	20230919	115800	163815865	4065	4065	4065	4065	121
412	20230919	115700	163324000	4065	4065	4065	4065	0
413	20230919	115600	163324000	4065	4065	4065	4065	0
414	20230919	115500	163324000	4065	4065	4065	4065	0
415	20230919	115400	163324000	4065	4065	4065	4065	52
416	20230919	115300	163112620	4065	4065	4065	4065	20
417	20230919	115200	163031320	4065	4065	4065	4065	0
418	20230919	115100	163031320	4065	4065	4065	4065	52
419	20230919	115000	162819940	4065	4065	4065	4065	0
420	20230919	114900	162819940	4065	4065	4065	4065	0
421	20230919	114800	162819940	4065	4065	4065	4065	0
422	20230919	114700	162819940	4065	4065	4065	4065	0
423	20230919	114600	162819940	4065	4065	4065	4065	1
424	20230919	114500	162815875	4060	4060	4060	4060	0
425	20230919	114400	162815875	4060	4060	4060	4060	0
426	20230919	114300	162815875	4060	4060	4060	4060	4
427	20230919	114200	162799635	4060	4060	4060	4060	0
428	20230919	114100	162799635	4060	4060	4060	4060	0
429	20230919	114000	162799635	4060	4060	4060	4060	0
430	20230919	113900	162799635	4060	4060	4060	4060	0
431	20230919	113800	162799635	4060	4060	4060	4060	1
432	20230919	113700	162795575	4060	4060	4060	4060	0
433	20230919	113600	162795575	4060	4060	4060	4060	303
434	20230919	113500	161565395	4060	4060	4060	4060	0
435	20230919	113400	161565395	4060	4070	4070	4060	1321
436	20230919	113300	156193480	4080	4080	4080	4080	25
437	20230919	113200	156091480	4080	4080	4080	4080	0
438	20230919	113100	156091480	4080	4080	4080	4080	0
439	20230919	113000	156091480	4080	4080	4080	4080	22
440	20230919	112900	156001720	4080	4080	4080	4080	0
441	20230919	112800	156001720	4080	4080	4080	4080	0
442	20230919	112700	156001720	4080	4080	4080	4080	0
443	20230919	112600	156001720	4080	4080	4080	4080	0
444	20230919	112500	156001720	4080	4080	4080	4080	1
445	20230919	112400	155997640	4070	4070	4070	4070	0
446	20230919	112300	155997640	4070	4070	4070	4070	0
447	20230919	112200	155997640	4070	4070	4070	4070	20
448	20230919	112100	155916240	4070	4070	4070	4070	240
449	20230919	112000	154939440	4075	4080	4080	4075	244
450	20230919	111900	153945130	4080	4080	4080	4080	99
451	20230919	111800	153541210	4090	4090	4090	4090	0
452	20230919	111700	153541210	4090	4090	4090	4090	0
453	20230919	111600	153541210	4090	4090	4090	4090	0
454	20230919	111500	153541210	4090	4090	4090	4090	0
455	20230919	111400	153541210	4090	4090	4090	4090	40
456	20230919	111300	153377610	4085	4085	4085	4085	500
457	20230919	111200	151335110	4090	4090	4090	4090	0
458	20230919	111100	151335110	4090	4090	4090	4090	0
459	20230919	111000	151335110	4090	4090	4090	4090	0
460	20230919	110900	151335110	4090	4090	4090	4090	0
461	20230919	110800	151335110	4090	4090	4090	4090	0
462	20230919	110700	151335110	4090	4090	4090	4090	0
463	20230919	110600	151335110	4090	4085	4115	4085	3252
464	20230919	110500	138003040	4075	4075	4075	4075	0
465	20230919	110400	138003040	4075	4070	4075	4070	188
466	20230919	110300	137237000	4075	4075	4075	4075	0
467	20230919	110200	137237000	4075	4075	4075	4075	0
468	20230919	110100	137237000	4075	4075	4075	4075	0
469	20230919	110000	137237000	4075	4070	4075	4070	2
470	20230919	105900	137228855	4075	4075	4075	4075	0
471	20230919	105800	137228855	4075	4075	4075	4075	50
472	20230919	105700	137025105	4075	4075	4075	4075	1
473	20230919	105600	137021030	4075	4075	4075	4075	200
474	20230919	105500	136206030	4075	4075	4075	4075	0
475	20230919	105400	136206030	4075	4075	4075	4075	0
476	20230919	105300	136206030	4075	4075	4075	4075	0
477	20230919	105200	136206030	4075	4085	4085	4075	82
478	20230919	105100	135871760	4075	4085	4085	4075	121
479	20230919	105000	135377685	4085	4085	4085	4085	0
480	20230919	104900	135377685	4085	4085	4085	4085	104
481	20230919	104800	134952845	4085	4085	4085	4085	0
482	20230919	104700	134952845	4085	4085	4085	4085	0
483	20230919	104600	134952845	4085	4085	4085	4085	0
484	20230919	104500	134952845	4085	4085	4085	4085	0
485	20230919	104400	134952845	4085	4085	4085	4085	85
486	20230919	104300	134605620	4085	4085	4085	4085	0
487	20230919	104200	134605620	4085	4085	4085	4085	0
488	20230919	104100	134605620	4085	4085	4085	4085	0
489	20230919	104000	134605620	4085	4085	4085	4085	0
490	20230919	103900	134605620	4085	4085	4085	4085	0
491	20230919	103800	134605620	4085	4085	4085	4085	0
492	20230919	103700	134605620	4085	4085	4085	4085	0
493	20230919	103600	134605620	4085	4085	4085	4085	0
494	20230919	103500	134605620	4085	4085	4085	4085	0
495	20230919	103400	134605620	4085	4085	4085	4085	0
496	20230919	103300	134605620	4085	4085	4085	4085	1
497	20230919	103200	134601535	4075	4075	4075	4075	0
498	20230919	103100	134601535	4075	4075	4075	4075	0
499	20230919	103000	134601535	4075	4085	4085	4070	181
500	20230919	102900	133864260	4085	4085	4085	4085	13
501	20230919	102800	133811155	4085	4085	4085	4085	10
502	20230919	102700	133770305	4085	4085	4085	4085	20
503	20230919	102600	133688605	4090	4090	4090	4090	0
504	20230919	102500	133688605	4090	4080	4090	4070	239
505	20230919	102400	132714510	4085	4085	4085	4085	0
506	20230919	102300	132714510	4085	4085	4085	4085	492
507	20230919	102200	130704690	4065	4065	4065	4065	0
508	20230919	102100	130704690	4065	4065	4065	4065	0
509	20230919	102000	130704690	4065	4065	4065	4065	170
510	20230919	101900	130013640	4065	4065	4065	4065	0
511	20230919	101800	130013640	4065	4065	4065	4065	0
512	20230919	101700	130013640	4065	4065	4065	4065	156
513	20230919	101600	129379500	4075	4080	4080	4070	389
514	20230919	101500	127795265	4085	4085	4085	4085	0
515	20230919	101400	127795265	4085	4085	4085	4085	0
516	20230919	101300	127795265	4085	4085	4085	4085	0
517	20230919	101200	127795265	4085	4085	4085	4085	0
518	20230919	101100	127795265	4085	4085	4085	4085	1
519	20230919	101000	127791180	4085	4085	4085	4085	10
520	20230919	100900	127750330	4085	4085	4085	4085	0
521	20230919	100800	127750330	4085	4085	4085	4085	1
522	20230919	100700	127746245	4085	4085	4085	4085	21
523	20230919	100600	127660460	4075	4075	4075	4075	0
524	20230919	100500	127660460	4075	4075	4075	4075	0
525	20230919	100400	127660460	4075	4075	4075	4075	142
526	20230919	100300	127081810	4075	4075	4075	4075	100
527	20230919	100200	126674310	4070	4070	4070	4070	0
528	20230919	100100	126674310	4070	4075	4075	4070	760
529	20230919	100000	123581060	4075	4075	4075	4075	0
530	20230919	095900	123581060	4075	4075	4075	4075	2
531	20230919	095800	123572910	4075	4075	4075	4075	0
532	20230919	095700	123572910	4075	4075	4075	4075	0
533	20230919	095600	123572910	4075	4075	4075	4075	0
534	20230919	095500	123572910	4075	4075	4075	4075	0
535	20230919	095400	123572910	4075	4070	4075	4070	112
536	20230919	095300	123117065	4075	4090	4090	4075	4327
537	20230919	095200	105448110	4090	4090	4090	4090	20
538	20230919	095100	105366310	4090	4090	4090	4090	0
539	20230919	095000	105366310	4090	4090	4090	4090	26
540	20230919	094900	105259970	4090	4090	4090	4090	0
541	20230919	094800	105259970	4090	4085	4090	4085	65
542	20230919	094700	104994370	4085	4085	4085	4085	1
543	20230919	094600	104990285	4085	4085	4085	4085	0
544	20230919	094500	104990285	4085	4085	4085	4085	0
545	20230919	094400	104990285	4085	4085	4085	4085	677
546	20230919	094300	102224740	4090	4090	4090	4090	1
547	20230919	094200	102220650	4090	4090	4090	4090	10
548	20230919	094100	102179750	4090	4090	4090	4090	10
549	20230919	094000	102138850	4095	4095	4095	4095	0
550	20230919	093900	102138850	4095	4095	4095	4095	0
551	20230919	093800	102138850	4095	4095	4095	4095	1
552	20230919	093700	102134755	4095	4090	4095	4085	41
553	20230919	093600	101967160	4090	4095	4095	4090	562
554	20230919	093500	99667110	4095	4095	4095	4095	1
555	20230919	093400	99663015	4090	4090	4090	4090	45
556	20230919	093300	99478965	4095	4095	4095	4095	2
557	20230919	093200	99470775	4095	4095	4095	4095	1
558	20230919	093100	99466680	4095	4095	4095	4095	128
559	20230919	093000	98942520	4095	4095	4095	4095	0
560	20230919	092900	98942520	4095	4095	4095	4095	33
561	20230919	092800	98807385	4090	4090	4090	4090	222
562	20230919	092700	97899405	4080	4090	4090	4080	12612
563	20230919	092600	46336195	4095	4100	4100	4095	212
564	20230919	092500	45467750	4110	4110	4110	4110	1168
565	20230919	092400	40667270	4110	4105	4135	4105	78
566	20230919	092300	40346670	4100	4100	4100	4100	600
567	20230919	092200	37886670	4100	4095	4100	4095	114
568	20230919	092100	37419275	4095	4095	4095	4095	77
569	20230919	092000	37103960	4095	4105	4105	4090	1245
570	20230919	091900	31998145	4105	4100	4110	4095	317
571	20230919	091800	30697305	4090	4090	4090	4090	39
572	20230919	091700	30537795	4095	4095	4095	4095	374
573	20230919	091600	29006265	4100	4100	4100	4100	0
574	20230919	091500	29006265	4100	4110	4110	4100	60
575	20230919	091400	28760115	4115	4115	4115	4115	0
576	20230919	091300	28760115	4115	4115	4115	4115	0
577	20230919	091200	28760115	4115	4105	4115	4105	624
578	20230919	091100	26198525	4105	4140	4145	4105	204
579	20230919	091000	25357630	4130	4115	4130	4115	105
580	20230919	090900	24924460	4100	4100	4100	4100	0
581	20230919	090800	24924460	4100	4095	4100	4095	847
582	20230919	090700	21452455	4095	4095	4095	4085	547
583	20230919	090600	19216060	4100	4095	4100	4095	211
584	20230919	090500	18352010	4100	4090	4100	4090	1212
585	20230919	090400	13389080	4075	4105	4105	4035	1634
586	20230919	090300	6733670	4140	4120	4140	4105	1482
587	20230919	090200	629775	4145	4145	4145	4145	0
588	20230919	090100	629775	4145	4145	4145	4145	0
589	20230919	090000	629775	4145	4115	4145	4115	153