KissMeData/038290/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	191100	473874810	18910	18910	18910	18910	636
3	20230920	191000	473874810	18910	18910	18910	18910	0
4	20230920	190900	473874810	18910	18910	18910	18910	0
5	20230920	190800	473874810	18910	18910	18910	18910	0
6	20230920	190700	473874810	18910	18910	18910	18910	0
7	20230920	190600	473874810	18910	18910	18910	18910	0
8	20230920	190500	473874810	18910	18910	18910	18910	0
9	20230920	190400	473874810	18910	18910	18910	18910	0
10	20230920	190300	473874810	18910	18910	18910	18910	0
11	20230920	190200	473874810	18910	18910	18910	18910	0
12	20230920	190100	473874810	18910	18910	18910	18910	0
13	20230920	190000	473874810	18910	18910	18910	18910	0
14	20230920	185900	473874810	18910	18910	18910	18910	0
15	20230920	185800	473874810	18910	18910	18910	18910	0
16	20230920	185700	473874810	18910	18910	18910	18910	0
17	20230920	185600	473874810	18910	18910	18910	18910	0
18	20230920	185500	473874810	18910	18910	18910	18910	0
19	20230920	185400	473874810	18910	18910	18910	18910	0
20	20230920	185300	473874810	18910	18910	18910	18910	0
21	20230920	185200	473874810	18910	18910	18910	18910	0
22	20230920	185100	473874810	18910	18910	18910	18910	0
23	20230920	185000	473874810	18910	18910	18910	18910	0
24	20230920	184900	473874810	18910	18910	18910	18910	0
25	20230920	184800	473874810	18910	18910	18910	18910	0
26	20230920	184700	473874810	18910	18910	18910	18910	0
27	20230920	184600	473874810	18910	18910	18910	18910	0
28	20230920	184500	473874810	18910	18910	18910	18910	0
29	20230920	184400	473874810	18910	18910	18910	18910	0
30	20230920	184300	473874810	18910	18910	18910	18910	0
31	20230920	184200	473874810	18910	18910	18910	18910	0
32	20230920	184100	473874810	18910	18910	18910	18910	636
33	20230920	184000	473874810	18910	18910	18910	18910	0
34	20230920	183900	473874810	18910	18910	18910	18910	0
35	20230920	183800	473874810	18910	18910	18910	18910	0
36	20230920	183700	473874810	18910	18910	18910	18910	0
37	20230920	183600	473874810	18910	18910	18910	18910	0
38	20230920	183500	473874810	18910	18910	18910	18910	0
39	20230920	183400	473874810	18910	18910	18910	18910	0
40	20230920	183300	473874810	18910	18910	18910	18910	0
41	20230920	183200	473874810	18910	18910	18910	18910	0
42	20230920	183100	473874810	18910	18910	18910	18910	0
43	20230920	183000	473874810	18910	18910	18910	18910	0
44	20230920	182900	473874810	18910	18910	18910	18910	0
45	20230920	182800	473874810	18910	18910	18910	18910	0
46	20230920	182700	473874810	18910	18910	18910	18910	0
47	20230920	182600	473874810	18910	18910	18910	18910	0
48	20230920	182500	473874810	18910	18910	18910	18910	0
49	20230920	182400	473874810	18910	18910	18910	18910	0
50	20230920	182300	473874810	18910	18910	18910	18910	0
51	20230920	182200	473874810	18910	18910	18910	18910	0
52	20230920	182100	473874810	18910	18910	18910	18910	0
53	20230920	182000	473874810	18910	18910	18910	18910	0
54	20230920	181900	473874810	18910	18910	18910	18910	0
55	20230920	181800	473874810	18910	18910	18910	18910	0
56	20230920	181700	473874810	18910	18910	18910	18910	0
57	20230920	181600	473874810	18910	18910	18910	18910	0
58	20230920	181500	473874810	18910	18910	18910	18910	0
59	20230920	181400	473874810	18910	18910	18910	18910	0
60	20230920	181300	473874810	18910	18910	18910	18910	0
61	20230920	181200	473874810	18910	18910	18910	18910	0
62	20230920	181100	473874810	18910	18910	18910	18910	636
63	20230920	181000	473874810	18910	18910	18910	18910	0
64	20230920	180900	473874810	18910	18910	18910	18910	0
65	20230920	180800	473874810	18910	18910	18910	18910	0
66	20230920	180700	473874810	18910	18910	18910	18910	0
67	20230920	180600	473874810	18910	18910	18910	18910	0
68	20230920	180500	473874810	18910	18910	18910	18910	0
69	20230920	180400	473874810	18910	18910	18910	18910	0
70	20230920	180300	473874810	18910	18910	18910	18910	0
71	20230920	180200	473874810	18910	18910	18910	18910	0
72	20230920	180100	473874810	18910	18910	18910	18910	0
73	20230920	180000	473874810	18910	18910	18910	18910	0
74	20230920	175900	473874810	18910	18910	18910	18910	0
75	20230920	175800	473874810	18910	18910	18910	18910	0
76	20230920	175700	473874810	18910	18910	18910	18910	0
77	20230920	175600	473874810	18910	18910	18910	18910	0
78	20230920	175500	473874810	18910	18910	18910	18910	0
79	20230920	175400	473874810	18910	18910	18910	18910	0
80	20230920	175300	473874810	18910	18910	18910	18910	0
81	20230920	175200	473874810	18910	18910	18910	18910	0
82	20230920	175100	473874810	18910	18910	18910	18910	0
83	20230920	175000	473874810	18910	18910	18910	18910	0
84	20230920	174900	473874810	18910	18910	18910	18910	0
85	20230920	174800	473874810	18910	18910	18910	18910	0
86	20230920	174700	473874810	18910	18910	18910	18910	0
87	20230920	174600	473874810	18910	18910	18910	18910	0
88	20230920	174500	473874810	18910	18910	18910	18910	0
89	20230920	174400	473874810	18910	18910	18910	18910	0
90	20230920	174300	473874810	18910	18910	18910	18910	0
91	20230920	174200	473874810	18910	18910	18910	18910	0
92	20230920	174100	473874810	18910	18910	18910	18910	636
93	20230920	174000	473874810	18910	18910	18910	18910	0
94	20230920	173900	473874810	18910	18910	18910	18910	0
95	20230920	173800	473874810	18910	18910	18910	18910	0
96	20230920	173700	473874810	18910	18910	18910	18910	0
97	20230920	173600	473874810	18910	18910	18910	18910	0
98	20230920	173500	473874810	18910	18910	18910	18910	0
99	20230920	173400	473874810	18910	18910	18910	18910	0
100	20230920	173300	473874810	18910	18910	18910	18910	0
101	20230920	173200	473874810	18910	18910	18910	18910	0
102	20230920	173100	473874810	18910	18910	18910	18910	0
103	20230920	173000	473874810	18910	18910	18910	18910	0
104	20230920	172900	473874810	18910	18910	18910	18910	0
105	20230920	172800	473874810	18910	18910	18910	18910	0
106	20230920	172700	473874810	18910	18910	18910	18910	0
107	20230920	172600	473874810	18910	18910	18910	18910	0
108	20230920	172500	473874810	18910	18910	18910	18910	0
109	20230920	172400	473874810	18910	18910	18910	18910	0
110	20230920	172300	473874810	18910	18910	18910	18910	0
111	20230920	172200	473874810	18910	18910	18910	18910	0
112	20230920	172100	473874810	18910	18910	18910	18910	0
113	20230920	172000	473874810	18910	18910	18910	18910	0
114	20230920	171900	473874810	18910	18910	18910	18910	0
115	20230920	171800	473874810	18910	18910	18910	18910	0
116	20230920	171700	473874810	18910	18910	18910	18910	0
117	20230920	171600	473874810	18910	18910	18910	18910	0
118	20230920	171500	473874810	18910	18910	18910	18910	0
119	20230920	171400	473874810	18910	18910	18910	18910	0
120	20230920	171300	473874810	18910	18910	18910	18910	0
121	20230920	171200	473874810	18910	18910	18910	18910	0
122	20230920	171100	473874810	18910	18910	18910	18910	636
123	20230920	171000	473874810	18910	18910	18910	18910	0
124	20230920	170900	473874810	18910	18910	18910	18910	0
125	20230920	170800	473874810	18910	18910	18910	18910	0
126	20230920	170700	473874810	18910	18910	18910	18910	0
127	20230920	170600	473874810	18910	18910	18910	18910	0
128	20230920	170500	473874810	18910	18910	18910	18910	0
129	20230920	170400	473874810	18910	18910	18910	18910	0
130	20230920	170300	473874810	18910	18910	18910	18910	0
131	20230920	170200	473874810	18910	18910	18910	18910	0
132	20230920	170100	473874810	18910	18910	18910	18910	0
133	20230920	170000	473874810	18910	18910	18910	18910	0
134	20230920	165900	473874810	18910	18910	18910	18910	0
135	20230920	165800	473874810	18910	18910	18910	18910	0
136	20230920	165700	473874810	18910	18910	18910	18910	0
137	20230920	165600	473874810	18910	18910	18910	18910	0
138	20230920	165500	473874810	18910	18910	18910	18910	0
139	20230920	165400	473874810	18910	18910	18910	18910	0
140	20230920	165300	473874810	18910	18910	18910	18910	0
141	20230920	165200	473874810	18910	18910	18910	18910	0
142	20230920	165100	473874810	18910	18910	18910	18910	0
143	20230920	165000	473874810	18910	18910	18910	18910	0
144	20230920	164900	473874810	18910	18910	18910	18910	0
145	20230920	164800	473874810	18910	18910	18910	18910	0
146	20230920	164700	473874810	18910	18910	18910	18910	0
147	20230920	164600	473874810	18910	18910	18910	18910	0
148	20230920	164500	473874810	18910	18910	18910	18910	0
149	20230920	164400	473874810	18910	18910	18910	18910	0
150	20230920	164300	473874810	18910	18910	18910	18910	0
151	20230920	164200	473874810	18910	18910	18910	18910	0
152	20230920	164100	473874810	18910	18910	18910	18910	636
153	20230920	164000	473874810	18910	18910	18910	18910	0
154	20230920	163900	473874810	18910	18910	18910	18910	0
155	20230920	163800	473874810	18910	18910	18910	18910	0
156	20230920	163700	473874810	18910	18910	18910	18910	0
157	20230920	163600	473874810	18910	18910	18910	18910	0
158	20230920	163500	473874810	18910	18910	18910	18910	0
159	20230920	163400	473874810	18910	18910	18910	18910	0
160	20230920	163300	473874810	18910	18910	18910	18910	0
161	20230920	163200	473874810	18910	18910	18910	18910	0
162	20230920	163100	473874810	18910	18910	18910	18910	0
163	20230920	163000	473874810	18910	18910	18910	18910	0
164	20230920	162900	473874810	18910	18910	18910	18910	0
165	20230920	162800	473874810	18910	18910	18910	18910	0
166	20230920	162700	473874810	18910	18910	18910	18910	0
167	20230920	162600	473874810	18910	18910	18910	18910	0
168	20230920	162500	473874810	18910	18910	18910	18910	0
169	20230920	162400	473874810	18910	18910	18910	18910	0
170	20230920	162300	473874810	18910	18910	18910	18910	0
171	20230920	162200	473874810	18910	18910	18910	18910	0
172	20230920	162100	473874810	18910	18910	18910	18910	0
173	20230920	162000	473874810	18910	18910	18910	18910	0
174	20230920	161900	473874810	18910	18910	18910	18910	0
175	20230920	161800	473874810	18910	18910	18910	18910	0
176	20230920	161700	473874810	18910	18910	18910	18910	0
177	20230920	161600	473874810	18910	18910	18910	18910	0
178	20230920	161500	473874810	18910	18910	18910	18910	0
179	20230920	161400	473874810	18910	18910	18910	18910	0
180	20230920	161300	473874810	18910	18910	18910	18910	0
181	20230920	161200	473874810	18910	18910	18910	18910	0
182	20230920	161100	473874810	18910	18910	18910	18910	636
183	20230920	161000	473874810	18910	18910	18910	18910	0
184	20230920	160900	473874810	18910	18910	18910	18910	0
185	20230920	160800	473874810	18910	18910	18910	18910	0
186	20230920	160700	473874810	18910	18910	18910	18910	0
187	20230920	160600	473874810	18910	18910	18910	18910	0
188	20230920	160500	473874810	18910	18910	18910	18910	0
189	20230920	160400	473874810	18910	18910	18910	18910	0
190	20230920	160300	473874810	18910	18910	18910	18910	0
191	20230920	160200	473874810	18910	18910	18910	18910	0
192	20230920	160100	473874810	18910	18910	18910	18910	0
193	20230920	160000	473874810	18910	18910	18910	18910	0
194	20230920	155900	473874810	18910	18910	18910	18910	0
195	20230920	155800	473874810	18910	18910	18910	18910	0
196	20230920	155700	473874810	18910	18910	18910	18910	0
197	20230920	155600	473874810	18910	18910	18910	18910	0
198	20230920	155500	473874810	18910	18910	18910	18910	0
199	20230920	155400	473874810	18910	18910	18910	18910	0
200	20230920	155300	473874810	18910	18910	18910	18910	0
201	20230920	155200	473874810	18910	18910	18910	18910	0
202	20230920	155100	473874810	18910	18910	18910	18910	0
203	20230920	155000	473874810	18910	18910	18910	18910	0
204	20230920	154900	473874810	18910	18910	18910	18910	0
205	20230920	154800	473874810	18910	18910	18910	18910	0
206	20230920	154700	473874810	18910	18910	18910	18910	0
207	20230920	154600	473874810	18910	18910	18910	18910	0
208	20230920	154500	473874810	18910	18910	18910	18910	0
209	20230920	154400	473874810	18910	18910	18910	18910	0
210	20230920	154300	473874810	18910	18910	18910	18910	0
211	20230920	154200	473874810	18910	18910	18910	18910	0
212	20230920	154100	473874810	18910	18910	18910	18910	636
213	20230920	154000	473874810	18910	18910	18910	18910	0
214	20230920	153900	473874810	18910	18910	18910	18910	0
215	20230920	153800	473874810	18910	18910	18910	18910	0
216	20230920	153700	473874810	18910	18910	18910	18910	0
217	20230920	153600	473874810	18910	18910	18910	18910	0
218	20230920	153500	473874810	18910	18910	18910	18910	0
219	20230920	153400	473874810	18910	18910	18910	18910	0
220	20230920	153300	473874810	18910	18910	18910	18910	0
221	20230920	153200	473874810	18910	18910	18910	18910	0
222	20230920	153100	473874810	18910	18910	18910	18910	0
223	20230920	153000	473874810	18910	18910	18910	18910	636
224	20230920	152900	461848050	18970	18970	18970	18970	0
225	20230920	152800	461848050	18970	18970	18970	18970	0
226	20230920	152700	461848050	18970	18970	18970	18970	0
227	20230920	152600	461848050	18970	18970	18970	18970	0
228	20230920	152500	461848050	18970	18970	18970	18970	0
229	20230920	152400	461848050	18970	18970	18970	18970	0
230	20230920	152300	461848050	18970	18970	18970	18970	0
231	20230920	152200	461848050	18970	18970	18970	18970	0
232	20230920	152100	461848050	18970	18970	18970	18970	0
233	20230920	152000	461848050	18970	18970	18970	18970	0
234	20230920	151900	461848050	18970	18930	18970	18930	101
235	20230920	151800	459936080	18970	18970	18970	18970	1
236	20230920	151700	459917110	18920	18920	18920	18920	0
237	20230920	151600	459917110	18920	18920	18920	18920	0
238	20230920	151500	459917110	18920	18940	18940	18920	39
239	20230920	151400	459178820	18980	18980	18980	18980	1
240	20230920	151300	459159840	18980	18980	18980	18980	0
241	20230920	151200	459159840	18980	18980	18980	18980	0
242	20230920	151100	459159840	18980	18920	18980	18910	358
243	20230920	151000	452387010	18980	18920	18980	18920	11
244	20230920	150900	452178290	18980	18980	18980	18980	30
245	20230920	150800	451608890	18980	18980	18980	18980	10
246	20230920	150700	451419090	18920	18950	18950	18920	559
247	20230920	150600	440840730	18970	18970	18970	18970	10
248	20230920	150500	440651030	18950	18950	18950	18950	150
249	20230920	150400	437808530	18930	18930	18930	18930	0
250	20230920	150300	437808530	18930	18930	18930	18930	0
251	20230920	150200	437808530	18930	18930	18930	18930	0
252	20230920	150100	437808530	18930	18930	18930	18930	0
253	20230920	150000	437808530	18930	18930	18930	18930	122
254	20230920	145900	435499070	18940	18940	18940	18940	0
255	20230920	145800	435499070	18940	18940	18940	18940	0
256	20230920	145700	435499070	18940	18940	18940	18940	10
257	20230920	145600	435309670	18940	18940	18940	18940	30
258	20230920	145500	434741470	18940	18940	18940	18940	19
259	20230920	145400	434381610	18950	18950	18950	18950	20
260	20230920	145300	434002610	18950	18950	18950	18950	0
261	20230920	145200	434002610	18950	18950	18950	18950	6
262	20230920	145100	433888910	18950	18950	18950	18950	0
263	20230920	145000	433888910	18950	18950	18950	18950	10
264	20230920	144900	433699410	18910	18950	18950	18910	640
265	20230920	144800	421591470	18930	18930	18930	18930	20
266	20230920	144700	421212870	18930	18930	18930	18930	0
267	20230920	144600	421212870	18930	18950	18950	18930	592
268	20230920	144500	410006270	18940	18940	18950	18930	202
269	20230920	144400	406180950	18940	18950	18950	18940	951
270	20230920	144300	388166320	18950	18940	18950	18940	221
271	20230920	144200	383978380	18940	18950	18950	18940	333
272	20230920	144100	377668560	18950	18950	18950	18950	1000
273	20230920	144000	358718560	18960	18960	18960	18960	3
274	20230920	143900	358661680	18960	18960	18960	18960	0
275	20230920	143800	358661680	18960	18960	18960	18960	0
276	20230920	143700	358661680	18960	18960	18960	18960	454
277	20230920	143600	350053840	18960	18960	18960	18960	146
278	20230920	143500	347285680	18960	18960	18960	18960	200
279	20230920	143400	343493680	18970	18980	18980	18970	206
280	20230920	143300	339585750	18970	18970	18970	18970	0
281	20230920	143200	339585750	18970	18970	18970	18970	25
282	20230920	143100	339111500	18970	18970	18970	18970	0
283	20230920	143000	339111500	18970	18970	18970	18970	0
284	20230920	142900	339111500	18970	18970	18970	18970	0
285	20230920	142800	339111500	18970	18970	18970	18970	0
286	20230920	142700	339111500	18970	18970	18970	18970	0
287	20230920	142600	339111500	18970	18980	18980	18970	218
288	20230920	142500	334974400	18990	18990	18990	18990	0
289	20230920	142400	334974400	18990	18990	18990	18990	0
290	20230920	142300	334974400	18990	18990	18990	18990	16
291	20230920	142200	334670560	18990	18990	18990	18990	0
292	20230920	142100	334670560	18990	18990	18990	18990	20
293	20230920	142000	334290760	18990	18990	18990	18990	0
294	20230920	141900	334290760	18990	18990	18990	18990	0
295	20230920	141800	334290760	18990	18990	18990	18990	0
296	20230920	141700	334290760	18990	18990	18990	18990	6
297	20230920	141600	334176820	18990	18990	18990	18990	0
298	20230920	141500	334176820	18990	18990	18990	18990	14
299	20230920	141400	333910960	18990	18990	18990	18990	0
300	20230920	141300	333910960	18990	18990	18990	18990	2
301	20230920	141200	333872980	18990	18990	18990	18990	5
302	20230920	141100	333778030	18980	18980	18980	18980	0
303	20230920	141000	333778030	18980	18980	18980	18980	136
304	20230920	140900	331196750	18990	18990	18990	18990	0
305	20230920	140800	331196750	18990	18990	18990	18990	0
306	20230920	140700	331196750	18990	18990	18990	18990	20
307	20230920	140600	330816950	18990	18990	18990	18990	30
308	20230920	140500	330247250	18990	18990	18990	18990	20
309	20230920	140400	329867450	18990	18990	18990	18990	0
310	20230920	140300	329867450	18990	18990	18990	18990	43
311	20230920	140200	329050880	19000	19000	19000	19000	64
312	20230920	140100	327834880	19020	19020	19020	19020	0
313	20230920	140000	327834880	19020	19020	19020	19020	0
314	20230920	135900	327834880	19020	19010	19020	19010	5
315	20230920	135800	327739790	19020	19020	19020	19020	0
316	20230920	135700	327739790	19020	19020	19020	19020	0
317	20230920	135600	327739790	19020	19020	19020	19020	0
318	20230920	135500	327739790	19020	19020	19020	19020	0
319	20230920	135400	327739790	19020	19020	19020	19020	0
320	20230920	135300	327739790	19020	19020	19020	19020	0
321	20230920	135200	327739790	19020	19020	19020	19020	0
322	20230920	135100	327739790	19020	19020	19020	19020	0
323	20230920	135000	327739790	19020	19020	19020	19020	0
324	20230920	134900	327739790	19020	19020	19020	19020	0
325	20230920	134800	327739790	19020	19020	19020	19020	0
326	20230920	134700	327739790	19020	19020	19020	19020	0
327	20230920	134600	327739790	19020	19020	19020	19020	0
328	20230920	134500	327739790	19020	19020	19020	19020	0
329	20230920	134400	327739790	19020	19020	19020	19020	1
330	20230920	134300	327720770	18990	18990	18990	18990	27
331	20230920	134200	327208040	18990	18990	18990	18990	0
332	20230920	134100	327208040	18990	18990	18990	18990	0
333	20230920	134000	327208040	18990	18990	18990	18990	0
334	20230920	133900	327208040	18990	18990	18990	18990	0
335	20230920	133800	327208040	18990	18990	18990	18990	0
336	20230920	133700	327208040	18990	18990	18990	18990	0
337	20230920	133600	327208040	18990	18990	18990	18990	0
338	20230920	133500	327208040	18990	18990	18990	18990	1
339	20230920	133400	327189050	19020	19020	19020	19020	0
340	20230920	133300	327189050	19020	19020	19020	19020	0
341	20230920	133200	327189050	19020	19020	19020	19020	0
342	20230920	133100	327189050	19020	19020	19020	19020	0
343	20230920	133000	327189050	19020	19020	19020	19020	10
344	20230920	132900	326998850	18980	18980	18980	18980	0
345	20230920	132800	326998850	18980	18980	18980	18980	6
346	20230920	132700	326884970	18990	18990	18990	18990	0
347	20230920	132600	326884970	18990	18990	18990	18990	0
348	20230920	132500	326884970	18990	18990	18990	18990	40
349	20230920	132400	326125370	18990	18990	18990	18990	0
350	20230920	132300	326125370	18990	18990	18990	18990	0
351	20230920	132200	326125370	18990	18990	18990	18990	5
352	20230920	132100	326030420	19010	19010	19010	19010	0
353	20230920	132000	326030420	19010	19010	19010	19010	0
354	20230920	131900	326030420	19010	18990	19010	18990	4
355	20230920	131800	325954440	18990	18990	18990	18990	14
356	20230920	131700	325688580	18990	18990	18990	18990	84
357	20230920	131600	324093420	19010	19010	19010	19010	0
358	20230920	131500	324093420	19010	19010	19010	19010	0
359	20230920	131400	324093420	19010	19010	19010	19010	0
360	20230920	131300	324093420	19010	19010	19010	19010	1
361	20230920	131200	324074410	18990	18990	18990	18990	0
362	20230920	131100	324074410	18990	18990	18990	18990	5
363	20230920	131000	323979460	18990	18990	18990	18990	0
364	20230920	130900	323979460	18990	18990	18990	18990	0
365	20230920	130800	323979460	18990	18990	18990	18990	0
366	20230920	130700	323979460	18990	18990	18990	18990	0
367	20230920	130600	323979460	18990	18990	18990	18990	10
368	20230920	130500	323789560	19010	19010	19010	19010	0
369	20230920	130400	323789560	19010	19010	19010	19010	0
370	20230920	130300	323789560	19010	19010	19010	19010	0
371	20230920	130200	323789560	19010	19010	19010	19010	1
372	20230920	130100	323770550	18990	19010	19010	18990	12
373	20230920	130000	323542470	19010	19010	19010	19010	11
374	20230920	125900	323333360	18980	18980	18980	18980	117
375	20230920	125800	321112700	18990	18990	18990	18990	0
376	20230920	125700	321112700	18990	18990	18990	18990	0
377	20230920	125600	321112700	18990	18990	18990	18990	0
378	20230920	125500	321112700	18990	18990	18990	18990	0
379	20230920	125400	321112700	18990	18990	18990	18990	0
380	20230920	125300	321112700	18990	18990	18990	18990	12
381	20230920	125200	320884820	18980	18980	18980	18980	0
382	20230920	125100	320884820	18980	18980	18980	18980	28
383	20230920	125000	320353380	18990	18990	18990	18990	1
384	20230920	124900	320334390	18980	18980	18980	18980	43
385	20230920	124800	319518250	18990	18990	18990	18990	118
386	20230920	124700	317277430	18990	18990	18990	18990	117
387	20230920	124600	315055600	19030	19030	19030	19030	0
388	20230920	124500	315055600	19030	19030	19030	19030	0
389	20230920	124400	315055600	19030	19030	19030	19030	1
390	20230920	124300	315036570	18990	18990	18990	18990	120
391	20230920	124200	312757770	19000	19000	19000	19000	9
392	20230920	124100	312586770	19040	19040	19040	19040	0
393	20230920	124000	312586770	19040	19040	19040	19040	0
394	20230920	123900	312586770	19040	19040	19040	19040	0
395	20230920	123800	312586770	19040	19040	19040	19040	0
396	20230920	123700	312586770	19040	19040	19040	19040	0
397	20230920	123600	312586770	19040	19040	19040	19040	1
398	20230920	123500	312567730	19000	19000	19000	19000	0
399	20230920	123400	312567730	19000	19000	19000	19000	0
400	20230920	123300	312567730	19000	19000	19000	19000	0
401	20230920	123200	312567730	19000	19010	19010	19000	22
402	20230920	123100	312149720	19000	19000	19000	19000	0
403	20230920	123000	312149720	19000	19000	19000	19000	0
404	20230920	122900	312149720	19000	19000	19000	19000	0
405	20230920	122800	312149720	19000	19000	19000	19000	0
406	20230920	122700	312149720	19000	19000	19000	19000	11
407	20230920	122600	311940720	19000	19000	19000	19000	0
408	20230920	122500	311940720	19000	19000	19000	19000	0
409	20230920	122400	311940720	19000	19000	19000	19000	0
410	20230920	122300	311940720	19000	19000	19000	19000	1
411	20230920	122200	311921720	19050	19050	19050	19050	0
412	20230920	122100	311921720	19050	19050	19050	19050	0
413	20230920	122000	311921720	19050	19050	19050	19050	50
414	20230920	121900	310969220	19050	19050	19050	19050	0
415	20230920	121800	310969220	19050	19050	19050	19050	0
416	20230920	121700	310969220	19050	19050	19050	19050	0
417	20230920	121600	310969220	19050	19050	19050	19050	0
418	20230920	121500	310969220	19050	19050	19050	19050	59
419	20230920	121400	309845270	18990	18990	18990	18990	0
420	20230920	121300	309845270	18990	18990	18990	18990	0
421	20230920	121200	309845270	18990	18990	18990	18990	0
422	20230920	121100	309845270	18990	18990	18990	18990	0
423	20230920	121000	309845270	18990	18990	18990	18990	0
424	20230920	120900	309845270	18990	18990	18990	18990	0
425	20230920	120800	309845270	18990	18990	18990	18990	0
426	20230920	120700	309845270	18990	19040	19040	18990	120
427	20230920	120600	307564980	19040	19040	19040	19040	0
428	20230920	120500	307564980	19040	19040	19040	19040	0
429	20230920	120400	307564980	19040	19040	19040	19040	0
430	20230920	120300	307564980	19040	19040	19040	19040	1
431	20230920	120200	307545940	19020	19020	19020	19020	0
432	20230920	120100	307545940	19020	19020	19020	19020	0
433	20230920	120000	307545940	19020	19020	19020	19020	1
434	20230920	115900	307526920	19040	19040	19040	19040	0
435	20230920	115800	307526920	19040	19040	19040	19040	0
436	20230920	115700	307526920	19040	19040	19040	19040	0
437	20230920	115600	307526920	19040	19040	19040	19040	0
438	20230920	115500	307526920	19040	19040	19040	19040	0
439	20230920	115400	307526920	19040	19040	19040	19040	1
440	20230920	115300	307507880	19030	19030	19030	19030	1
441	20230920	115200	307488850	19050	19050	19050	19050	0
442	20230920	115100	307488850	19050	19050	19050	19050	0
443	20230920	115000	307488850	19050	19050	19050	19050	0
444	20230920	114900	307488850	19050	19050	19050	19050	0
445	20230920	114800	307488850	19050	19050	19050	19050	0
446	20230920	114700	307488850	19050	19050	19050	19050	36
447	20230920	114600	306803050	19050	19040	19050	19040	114
448	20230920	114500	304631490	19040	19040	19040	19040	10
449	20230920	114400	304441090	19040	19040	19040	19040	0
450	20230920	114300	304441090	19040	19040	19040	19040	0
451	20230920	114200	304441090	19040	19040	19040	19040	10
452	20230920	114100	304250690	19040	19040	19040	19040	6
453	20230920	114000	304136450	19040	19040	19040	19040	10
454	20230920	113900	303946050	19040	19040	19040	19040	0
455	20230920	113800	303946050	19040	19040	19040	19040	0
456	20230920	113700	303946050	19040	19040	19040	19040	60
457	20230920	113600	302803650	19040	19040	19040	19040	10
458	20230920	113500	302613250	18990	18990	18990	18990	4
459	20230920	113400	302537290	18980	18980	18980	18980	0
460	20230920	113300	302537290	18980	18980	18980	18980	0
461	20230920	113200	302537290	18980	18980	18980	18980	0
462	20230920	113100	302537290	18980	18980	18980	18980	30
463	20230920	113000	301967890	19040	19040	19040	19040	1
464	20230920	112900	301948850	18970	18970	18970	18970	2
465	20230920	112800	301910910	19040	19040	19040	19040	0
466	20230920	112700	301910910	19040	19040	19040	19040	1
467	20230920	112600	301891870	19040	19040	19040	19040	0
468	20230920	112500	301891870	19040	19040	19040	19040	80
469	20230920	112400	300368670	19040	19040	19040	19040	0
470	20230920	112300	300368670	19040	19040	19040	19040	0
471	20230920	112200	300368670	19040	19040	19040	19000	30
472	20230920	112100	299797870	19040	18970	19040	18970	78
473	20230920	112000	298316810	18970	19050	19050	18970	22
474	20230920	111900	297897870	19050	19050	19050	19050	0
475	20230920	111800	297897870	19050	19050	19050	19050	0
476	20230920	111700	297897870	19050	19050	19050	19050	0
477	20230920	111600	297897870	19050	18960	19050	18960	116
478	20230920	111500	295698420	19050	18970	19050	18960	362
479	20230920	111400	288832660	18970	18970	18970	18970	2
480	20230920	111300	288794720	19060	19060	19060	19060	200
481	20230920	111200	284982720	19060	19060	19060	19060	10
482	20230920	111100	284792120	19070	19040	19070	19040	10
483	20230920	111000	284601540	18970	18980	18980	18970	117
484	20230920	110900	282382020	19040	19040	19040	19040	20
485	20230920	110800	282001220	19040	19040	19040	19040	10
486	20230920	110700	281810820	19040	19040	19040	19040	0
487	20230920	110600	281810820	19040	19040	19040	19040	0
488	20230920	110500	281810820	19040	18980	19040	18980	25
489	20230920	110400	281336260	18980	19040	19040	18980	27
490	20230920	110300	280823740	19040	19040	19040	19040	0
491	20230920	110200	280823740	19040	19040	19040	19040	0
492	20230920	110100	280823740	19040	19040	19040	19040	0
493	20230920	110000	280823740	19040	19000	19040	19000	41
494	20230920	105900	280044490	19000	19000	19000	19000	0
495	20230920	105800	280044490	19000	18970	19000	18970	11
496	20230920	105700	279835790	19000	19010	19010	19000	11
497	20230920	105600	279626690	19010	19010	19010	19010	11
498	20230920	105500	279417580	18960	18960	18960	18960	26
499	20230920	105400	278924620	19010	19010	19010	19010	0
500	20230920	105300	278924620	19010	19010	19010	19010	2
501	20230920	105200	278886600	19000	19000	19000	19000	0
502	20230920	105100	278886600	19000	19000	19000	19000	100
503	20230920	105000	276986600	19000	19000	19000	19000	0
504	20230920	104900	276986600	19000	19000	19000	19000	10
505	20230920	104800	276796600	19000	19000	19000	19000	0
506	20230920	104700	276796600	19000	19000	19000	19000	0
507	20230920	104600	276796600	19000	18960	19000	18960	220
508	20230920	104500	272624600	18950	18980	18980	18950	701
509	20230920	104400	259332790	18980	18980	18980	18980	0
510	20230920	104300	259332790	18980	18980	18980	18980	0
511	20230920	104200	259332790	18980	18980	18980	18980	1
512	20230920	104100	259313810	18980	18980	18980	18980	30
513	20230920	104000	258744410	18980	18980	18980	18980	0
514	20230920	103900	258744410	18980	18990	18990	18980	40
515	20230920	103800	257985110	19000	19000	19000	19000	1
516	20230920	103700	257966110	18980	18970	18980	18970	274
517	20230920	103600	252767730	18970	18970	18970	18970	0
518	20230920	103500	252767730	18970	18970	18970	18970	0
519	20230920	103400	252767730	18970	18970	18970	18970	0
520	20230920	103300	252767730	18970	18970	18970	18970	0
521	20230920	103200	252767730	18970	18980	19010	18970	374
522	20230920	103100	245672420	18980	18980	18980	18980	0
523	20230920	103000	245672420	18980	18980	18980	18980	13
524	20230920	102900	245425680	18980	18980	18980	18980	0
525	20230920	102800	245425680	18980	18980	18980	18980	0
526	20230920	102700	245425680	18980	18990	18990	18960	32
527	20230920	102600	244818910	18960	18980	18990	18960	1515
528	20230920	102500	216083100	18990	19000	19000	18990	186
529	20230920	102400	212550910	19010	19010	19010	19010	0
530	20230920	102300	212550910	19010	19010	19010	19010	2
531	20230920	102200	212512890	19010	19010	19010	19010	2
532	20230920	102100	212474870	19010	19010	19010	19010	1
533	20230920	102000	212455860	19010	19010	19010	19010	10
534	20230920	101900	212265760	19000	19010	19010	19000	14
535	20230920	101800	211999730	19010	19010	19010	19010	2
536	20230920	101700	211961710	19030	19030	19030	19030	0
537	20230920	101600	211961710	19030	19030	19030	19030	0
538	20230920	101500	211961710	19030	19030	19030	19030	1
539	20230920	101400	211942680	19040	19040	19040	19040	0
540	20230920	101300	211942680	19040	19040	19040	19040	0
541	20230920	101200	211942680	19040	19010	19040	19010	9
542	20230920	101100	211771350	19040	19040	19040	19040	21
543	20230920	101000	211371510	19010	19010	19010	19010	1
544	20230920	100900	211352500	19040	19040	19040	19040	30
545	20230920	100800	210781300	19040	19040	19040	19040	0
546	20230920	100700	210781300	19040	19040	19040	19040	0
547	20230920	100600	210781300	19040	19040	19040	19040	0
548	20230920	100500	210781300	19040	19040	19040	19040	0
549	20230920	100400	210781300	19040	19030	19040	19030	20
550	20230920	100300	210400600	19000	19000	19000	19000	182
551	20230920	100200	206942600	19000	19000	19000	19000	0
552	20230920	100100	206942600	19000	19010	19010	19000	30
553	20230920	100000	206372590	19040	19030	19040	19020	3
554	20230920	095900	206315500	19040	19040	19040	19040	0
555	20230920	095800	206315500	19040	19000	19040	19000	24
556	20230920	095700	205859100	19000	19000	19000	19000	0
557	20230920	095600	205859100	19000	19000	19000	19000	51
558	20230920	095500	204890100	19040	19040	19040	19040	0
559	20230920	095400	204890100	19040	19000	19040	19000	54
560	20230920	095300	203863700	19000	19000	19000	19000	9
561	20230920	095200	203692700	18980	19000	19000	18980	1130
562	20230920	095100	182225200	19010	19010	19010	19010	0
563	20230920	095000	182225200	19010	19010	19010	19010	10
564	20230920	094900	182035100	19010	19000	19010	19000	80
565	20230920	094800	180515000	19090	19090	19090	19090	0
566	20230920	094700	180515000	19090	19090	19090	19090	10
567	20230920	094600	180324100	19090	19090	19090	19090	10
568	20230920	094500	180133200	19100	19100	19100	19100	10
569	20230920	094400	179942200	19100	19100	19100	19100	1
570	20230920	094300	179923100	18970	18970	18970	18970	0
571	20230920	094200	179923100	18970	19070	19070	18970	830
572	20230920	094100	164160800	19070	19070	19070	19070	0
573	20230920	094000	164160800	19070	19070	19070	19070	10
574	20230920	093900	163970100	19070	19070	19070	19070	10
575	20230920	093800	163779400	19070	19070	19070	19070	0
576	20230920	093700	163779400	19070	19000	19070	18980	670
577	20230920	093600	151055530	19000	19000	19000	19000	0
578	20230920	093500	151055530	19000	19000	19000	19000	100
579	20230920	093400	149155530	19070	19060	19070	19060	24
580	20230920	093300	148698030	19070	19070	19070	19070	1
581	20230920	093200	148678960	18980	18980	18980	18980	0
582	20230920	093100	148678960	18980	19020	19080	18980	659
583	20230920	093000	136159290	19020	19020	19020	19020	28
584	20230920	092900	135626730	19020	19000	19020	19000	90
585	20230920	092800	133916330	19010	19010	19020	19010	1146
586	20230920	092700	112130850	19000	19000	19000	19000	84
587	20230920	092600	110534850	19000	19010	19010	19000	1345
588	20230920	092500	84975900	19020	19020	19020	19020	211
589	20230920	092400	80962680	19020	19020	19020	19010	594
590	20230920	092300	69668820	19020	19030	19090	19020	487
591	20230920	092200	60402830	19040	19100	19100	19040	135
592	20230920	092100	57831230	19100	19050	19100	19050	151
593	20230920	092000	54954180	19050	19050	19050	19050	0
594	20230920	091900	54954180	19050	19120	19120	19050	99
595	20230920	091800	53068090	19040	19040	19040	19040	0
596	20230920	091700	53068090	19040	19040	19040	19040	10
597	20230920	091600	52877690	19040	19060	19060	19040	140
598	20230920	091500	50211790	19140	19140	19140	19140	100
599	20230920	091400	48297790	19140	19140	19140	19140	0
600	20230920	091300	48297790	19140	19130	19140	19130	10
601	20230920	091200	48106460	19050	19060	19060	19050	324
602	20230920	091100	41933610	19110	19110	19110	19110	27
603	20230920	091000	41417640	19120	19130	19130	19120	62
604	20230920	090900	40231920	19140	19140	19140	19140	0
605	20230920	090800	40231920	19140	19140	19140	19140	0
606	20230920	090700	40231920	19140	19130	19140	19130	100
607	20230920	090600	38318300	19140	19140	19140	19140	0
608	20230920	090500	38318300	19140	19030	19140	19030	1001
609	20230920	090400	19163100	19120	19030	19120	19030	27
610	20230920	090300	18649200	19020	19020	19020	19020	1
611	20230920	090200	18630180	19020	19020	19020	19020	2
612	20230920	090100	18592140	19130	19130	19130	19130	3
613	20230920	090000	18534750	19010	19010	19010	19010	975