KissMeData/045300/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191700	455322130	4090	4090	4090	4090	3073
3	20230918	191600	455322130	4090	4090	4090	4090	0
4	20230918	191500	455322130	4090	4090	4090	4090	0
5	20230918	191400	455322130	4090	4090	4090	4090	0
6	20230918	191300	455322130	4090	4090	4090	4090	0
7	20230918	191200	455322130	4090	4090	4090	4090	0
8	20230918	191100	455322130	4090	4090	4090	4090	0
9	20230918	191000	455322130	4090	4090	4090	4090	0
10	20230918	190900	455322130	4090	4090	4090	4090	0
11	20230918	190800	455322130	4090	4090	4090	4090	0
12	20230918	190700	455322130	4090	4090	4090	4090	0
13	20230918	190600	455322130	4090	4090	4090	4090	0
14	20230918	190500	455322130	4090	4090	4090	4090	0
15	20230918	190400	455322130	4090	4090	4090	4090	0
16	20230918	190300	455322130	4090	4090	4090	4090	0
17	20230918	190200	455322130	4090	4090	4090	4090	0
18	20230918	190100	455322130	4090	4090	4090	4090	0
19	20230918	190000	455322130	4090	4090	4090	4090	0
20	20230918	185900	455322130	4090	4090	4090	4090	0
21	20230918	185800	455322130	4090	4090	4090	4090	0
22	20230918	185700	455322130	4090	4090	4090	4090	0
23	20230918	185600	455322130	4090	4090	4090	4090	0
24	20230918	185500	455322130	4090	4090	4090	4090	0
25	20230918	185400	455322130	4090	4090	4090	4090	0
26	20230918	185300	455322130	4090	4090	4090	4090	0
27	20230918	185200	455322130	4090	4090	4090	4090	0
28	20230918	185100	455322130	4090	4090	4090	4090	0
29	20230918	185000	455322130	4090	4090	4090	4090	0
30	20230918	184900	455322130	4090	4090	4090	4090	0
31	20230918	184800	455322130	4090	4090	4090	4090	0
32	20230918	184700	455322130	4090	4090	4090	4090	3073
33	20230918	184600	455322130	4090	4090	4090	4090	0
34	20230918	184500	455322130	4090	4090	4090	4090	0
35	20230918	184400	455322130	4090	4090	4090	4090	0
36	20230918	184300	455322130	4090	4090	4090	4090	0
37	20230918	184200	455322130	4090	4090	4090	4090	0
38	20230918	184100	455322130	4090	4090	4090	4090	0
39	20230918	184000	455322130	4090	4090	4090	4090	0
40	20230918	183900	455322130	4090	4090	4090	4090	0
41	20230918	183800	455322130	4090	4090	4090	4090	0
42	20230918	183700	455322130	4090	4090	4090	4090	0
43	20230918	183600	455322130	4090	4090	4090	4090	0
44	20230918	183500	455322130	4090	4090	4090	4090	0
45	20230918	183400	455322130	4090	4090	4090	4090	0
46	20230918	183300	455322130	4090	4090	4090	4090	0
47	20230918	183200	455322130	4090	4090	4090	4090	0
48	20230918	183100	455322130	4090	4090	4090	4090	0
49	20230918	183000	455322130	4090	4090	4090	4090	0
50	20230918	182900	455322130	4090	4090	4090	4090	0
51	20230918	182800	455322130	4090	4090	4090	4090	0
52	20230918	182700	455322130	4090	4090	4090	4090	0
53	20230918	182600	455322130	4090	4090	4090	4090	0
54	20230918	182500	455322130	4090	4090	4090	4090	0
55	20230918	182400	455322130	4090	4090	4090	4090	0
56	20230918	182300	455322130	4090	4090	4090	4090	0
57	20230918	182200	455322130	4090	4090	4090	4090	0
58	20230918	182100	455322130	4090	4090	4090	4090	0
59	20230918	182000	455322130	4090	4090	4090	4090	0
60	20230918	181900	455322130	4090	4090	4090	4090	0
61	20230918	181800	455322130	4090	4090	4090	4090	0
62	20230918	181700	455322130	4090	4090	4090	4090	3073
63	20230918	181600	455322130	4090	4090	4090	4090	0
64	20230918	181500	455322130	4090	4090	4090	4090	0
65	20230918	181400	455322130	4090	4090	4090	4090	0
66	20230918	181300	455322130	4090	4090	4090	4090	0
67	20230918	181200	455322130	4090	4090	4090	4090	0
68	20230918	181100	455322130	4090	4090	4090	4090	0
69	20230918	181000	455322130	4090	4090	4090	4090	0
70	20230918	180900	455322130	4090	4090	4090	4090	0
71	20230918	180800	455322130	4090	4090	4090	4090	0
72	20230918	180700	455322130	4090	4090	4090	4090	0
73	20230918	180600	455322130	4090	4090	4090	4090	0
74	20230918	180500	455322130	4090	4090	4090	4090	0
75	20230918	180400	455322130	4090	4090	4090	4090	0
76	20230918	180300	455322130	4090	4090	4090	4090	0
77	20230918	180200	455322130	4090	4090	4090	4090	0
78	20230918	180100	455322130	4090	4090	4090	4090	0
79	20230918	180000	455322130	4090	4090	4090	4090	0
80	20230918	175900	455322130	4090	4090	4090	4090	0
81	20230918	175800	455322130	4090	4090	4090	4090	0
82	20230918	175700	455322130	4090	4090	4090	4090	0
83	20230918	175600	455322130	4090	4090	4090	4090	0
84	20230918	175500	455322130	4090	4090	4090	4090	0
85	20230918	175400	455322130	4090	4090	4090	4090	0
86	20230918	175300	455322130	4090	4090	4090	4090	0
87	20230918	175200	455322130	4090	4090	4090	4090	0
88	20230918	175100	455322130	4090	4090	4090	4090	0
89	20230918	175000	455322130	4090	4090	4090	4090	0
90	20230918	174900	455322130	4090	4090	4090	4090	0
91	20230918	174800	455322130	4090	4090	4090	4090	0
92	20230918	174700	455322130	4090	4090	4090	4090	3073
93	20230918	174600	455322130	4090	4090	4090	4090	0
94	20230918	174500	455322130	4090	4090	4090	4090	0
95	20230918	174400	455322130	4090	4090	4090	4090	0
96	20230918	174300	455322130	4090	4090	4090	4090	0
97	20230918	174200	455322130	4090	4090	4090	4090	0
98	20230918	174100	455322130	4090	4090	4090	4090	0
99	20230918	174000	455322130	4090	4090	4090	4090	0
100	20230918	173900	455322130	4090	4090	4090	4090	0
101	20230918	173800	455322130	4090	4090	4090	4090	0
102	20230918	173700	455322130	4090	4090	4090	4090	0
103	20230918	173600	455322130	4090	4090	4090	4090	0
104	20230918	173500	455322130	4090	4090	4090	4090	0
105	20230918	173400	455322130	4090	4090	4090	4090	0
106	20230918	173300	455322130	4090	4090	4090	4090	0
107	20230918	173200	455322130	4090	4090	4090	4090	0
108	20230918	173100	455322130	4090	4090	4090	4090	0
109	20230918	173000	455322130	4090	4090	4090	4090	0
110	20230918	172900	455322130	4090	4090	4090	4090	0
111	20230918	172800	455322130	4090	4090	4090	4090	0
112	20230918	172700	455322130	4090	4090	4090	4090	0
113	20230918	172600	455322130	4090	4090	4090	4090	0
114	20230918	172500	455322130	4090	4090	4090	4090	0
115	20230918	172400	455322130	4090	4090	4090	4090	0
116	20230918	172300	455322130	4090	4090	4090	4090	0
117	20230918	172200	455322130	4090	4090	4090	4090	0
118	20230918	172100	455322130	4090	4090	4090	4090	0
119	20230918	172000	455322130	4090	4090	4090	4090	0
120	20230918	171900	455322130	4090	4090	4090	4090	0
121	20230918	171800	455322130	4090	4090	4090	4090	0
122	20230918	171700	455322130	4090	4090	4090	4090	3073
123	20230918	171600	455322130	4090	4090	4090	4090	0
124	20230918	171500	455322130	4090	4090	4090	4090	0
125	20230918	171400	455322130	4090	4090	4090	4090	0
126	20230918	171300	455322130	4090	4090	4090	4090	0
127	20230918	171200	455322130	4090	4090	4090	4090	0
128	20230918	171100	455322130	4090	4090	4090	4090	0
129	20230918	171000	455322130	4090	4090	4090	4090	0
130	20230918	170900	455322130	4090	4090	4090	4090	0
131	20230918	170800	455322130	4090	4090	4090	4090	0
132	20230918	170700	455322130	4090	4090	4090	4090	0
133	20230918	170600	455322130	4090	4090	4090	4090	0
134	20230918	170500	455322130	4090	4090	4090	4090	0
135	20230918	170400	455322130	4090	4090	4090	4090	0
136	20230918	170300	455322130	4090	4090	4090	4090	0
137	20230918	170200	455322130	4090	4090	4090	4090	0
138	20230918	170100	455322130	4090	4090	4090	4090	0
139	20230918	170000	455322130	4090	4090	4090	4090	0
140	20230918	165900	455322130	4090	4090	4090	4090	0
141	20230918	165800	455322130	4090	4090	4090	4090	0
142	20230918	165700	455322130	4090	4090	4090	4090	0
143	20230918	165600	455322130	4090	4090	4090	4090	0
144	20230918	165500	455322130	4090	4090	4090	4090	0
145	20230918	165400	455322130	4090	4090	4090	4090	0
146	20230918	165300	455322130	4090	4090	4090	4090	0
147	20230918	165200	455322130	4090	4090	4090	4090	0
148	20230918	165100	455322130	4090	4090	4090	4090	0
149	20230918	165000	455322130	4090	4090	4090	4090	0
150	20230918	164900	455322130	4090	4090	4090	4090	0
151	20230918	164800	455322130	4090	4090	4090	4090	0
152	20230918	164700	455322130	4090	4090	4090	4090	3073
153	20230918	164600	455322130	4090	4090	4090	4090	0
154	20230918	164500	455322130	4090	4090	4090	4090	0
155	20230918	164400	455322130	4090	4090	4090	4090	0
156	20230918	164300	455322130	4090	4090	4090	4090	0
157	20230918	164200	455322130	4090	4090	4090	4090	0
158	20230918	164100	455322130	4090	4090	4090	4090	0
159	20230918	164000	455322130	4090	4090	4090	4090	0
160	20230918	163900	455322130	4090	4090	4090	4090	0
161	20230918	163800	455322130	4090	4090	4090	4090	0
162	20230918	163700	455322130	4090	4090	4090	4090	0
163	20230918	163600	455322130	4090	4090	4090	4090	0
164	20230918	163500	455322130	4090	4090	4090	4090	0
165	20230918	163400	455322130	4090	4090	4090	4090	0
166	20230918	163300	455322130	4090	4090	4090	4090	0
167	20230918	163200	455322130	4090	4090	4090	4090	0
168	20230918	163100	455322130	4090	4090	4090	4090	0
169	20230918	163000	455322130	4090	4090	4090	4090	0
170	20230918	162900	455322130	4090	4090	4090	4090	0
171	20230918	162800	455322130	4090	4090	4090	4090	0
172	20230918	162700	455322130	4090	4090	4090	4090	0
173	20230918	162600	455322130	4090	4090	4090	4090	0
174	20230918	162500	455322130	4090	4090	4090	4090	0
175	20230918	162400	455322130	4090	4090	4090	4090	0
176	20230918	162300	455322130	4090	4090	4090	4090	0
177	20230918	162200	455322130	4090	4090	4090	4090	0
178	20230918	162100	455322130	4090	4090	4090	4090	0
179	20230918	162000	455322130	4090	4090	4090	4090	0
180	20230918	161900	455322130	4090	4090	4090	4090	0
181	20230918	161800	455322130	4090	4090	4090	4090	0
182	20230918	161700	455322130	4090	4090	4090	4090	3073
183	20230918	161600	455322130	4090	4090	4090	4090	0
184	20230918	161500	455322130	4090	4090	4090	4090	0
185	20230918	161400	455322130	4090	4090	4090	4090	0
186	20230918	161300	455322130	4090	4090	4090	4090	0
187	20230918	161200	455322130	4090	4090	4090	4090	0
188	20230918	161100	455322130	4090	4090	4090	4090	0
189	20230918	161000	455322130	4090	4090	4090	4090	0
190	20230918	160900	455322130	4090	4090	4090	4090	0
191	20230918	160800	455322130	4090	4090	4090	4090	0
192	20230918	160700	455322130	4090	4090	4090	4090	0
193	20230918	160600	455322130	4090	4090	4090	4090	0
194	20230918	160500	455322130	4090	4090	4090	4090	0
195	20230918	160400	455322130	4090	4090	4090	4090	0
196	20230918	160300	455322130	4090	4090	4090	4090	0
197	20230918	160200	455322130	4090	4090	4090	4090	0
198	20230918	160100	455322130	4090	4090	4090	4090	0
199	20230918	160000	455322130	4090	4090	4090	4090	0
200	20230918	155900	455322130	4090	4090	4090	4090	0
201	20230918	155800	455322130	4090	4090	4090	4090	0
202	20230918	155700	455322130	4090	4090	4090	4090	0
203	20230918	155600	455322130	4090	4090	4090	4090	0
204	20230918	155500	455322130	4090	4090	4090	4090	0
205	20230918	155400	455322130	4090	4090	4090	4090	0
206	20230918	155300	455322130	4090	4090	4090	4090	0
207	20230918	155200	455322130	4090	4090	4090	4090	0
208	20230918	155100	455322130	4090	4090	4090	4090	0
209	20230918	155000	455322130	4090	4090	4090	4090	0
210	20230918	154900	455322130	4090	4090	4090	4090	0
211	20230918	154800	455322130	4090	4090	4090	4090	0
212	20230918	154700	455322130	4090	4090	4090	4090	3073
213	20230918	154600	455322130	4090	4090	4090	4090	0
214	20230918	154500	455322130	4090	4090	4090	4090	0
215	20230918	154400	455322130	4090	4090	4090	4090	0
216	20230918	154300	455322130	4090	4090	4090	4090	0
217	20230918	154200	455322130	4090	4090	4090	4090	0
218	20230918	154100	455322130	4090	4090	4090	4090	0
219	20230918	154000	455322130	4090	4090	4090	4090	0
220	20230918	153900	455322130	4090	4090	4090	4090	0
221	20230918	153800	455322130	4090	4090	4090	4090	0
222	20230918	153700	455322130	4090	4090	4090	4090	0
223	20230918	153600	455322130	4090	4090	4090	4090	0
224	20230918	153500	455322130	4090	4090	4090	4090	0
225	20230918	153400	455322130	4090	4090	4090	4090	0
226	20230918	153300	455322130	4090	4090	4090	4090	0
227	20230918	153200	455322130	4090	4090	4090	4090	0
228	20230918	153100	455322130	4090	4090	4090	4090	0
229	20230918	153000	455322130	4090	4090	4090	4090	3073
230	20230918	152900	442753560	4095	4095	4095	4095	0
231	20230918	152800	442753560	4095	4095	4095	4095	0
232	20230918	152700	442753560	4095	4095	4095	4095	0
233	20230918	152600	442753560	4095	4095	4095	4095	0
234	20230918	152500	442753560	4095	4095	4095	4095	0
235	20230918	152400	442753560	4095	4095	4095	4095	0
236	20230918	152300	442753560	4095	4095	4095	4095	0
237	20230918	152200	442753560	4095	4095	4095	4095	0
238	20230918	152100	442753560	4095	4095	4095	4095	0
239	20230918	152000	442753560	4095	4095	4095	4095	0
240	20230918	151900	442753560	4095	4095	4095	4095	62
241	20230918	151800	442499670	4095	4095	4095	4090	618
242	20230918	151700	439971985	4090	4090	4095	4090	407
243	20230918	151600	438306725	4095	4085	4095	4085	6
244	20230918	151500	438282205	4095	4085	4095	4085	6
245	20230918	151400	438257685	4095	4085	4095	4085	55
246	20230918	151300	438032510	4095	4095	4095	4085	7
247	20230918	151200	438003895	4085	4085	4090	4085	1015
248	20230918	151100	433857610	4090	4085	4090	4085	6
249	20230918	151000	433833095	4090	4085	4090	4085	9
250	20230918	150900	433796310	4090	4085	4090	4085	11
251	20230918	150800	433751345	4090	4085	4090	4085	9
252	20230918	150700	433714560	4090	4085	4090	4085	77
253	20230918	150600	433399655	4090	4085	4090	4085	6
254	20230918	150500	433375140	4090	4085	4090	4085	7
255	20230918	150400	433346540	4085	4085	4085	4085	5
256	20230918	150300	433326115	4090	4085	4090	4085	290
257	20230918	150200	432140315	4095	4090	4095	4085	6
258	20230918	150100	432115790	4095	4090	4095	4085	30
259	20230918	150000	431993110	4090	4085	4090	4085	129
260	20230918	145900	431466100	4090	4085	4090	4085	532
261	20230918	145800	429292870	4090	4085	4090	4085	6
262	20230918	145700	429268355	4090	4085	4090	4085	6
263	20230918	145600	429243840	4090	4085	4090	4085	16
264	20230918	145500	429178425	4090	4085	4090	4085	30
265	20230918	145400	429055750	4085	4085	4085	4080	135
266	20230918	145300	428504305	4085	4080	4085	4080	524
267	20230918	145200	426363790	4085	4080	4085	4080	1566
268	20230918	145100	419966705	4085	4080	4085	4080	120
269	20230918	145000	419477085	4085	4080	4085	4080	29
270	20230918	144900	419358725	4085	4085	4085	4080	9
271	20230918	144800	419321985	4085	4085	4085	4080	210
272	20230918	144700	418464160	4080	4080	4085	4075	4476
273	20230918	144600	400189850	4085	4090	4090	4080	657
274	20230918	144500	397504030	4090	4090	4090	4085	7
275	20230918	144400	397475425	4085	4085	4090	4085	8
276	20230918	144300	397442740	4085	4080	4085	4080	104
277	20230918	144200	397017925	4085	4080	4085	4080	6
278	20230918	144100	396993440	4085	4085	4085	4080	96
279	20230918	144000	396601305	4085	4085	4085	4080	277
280	20230918	143900	395469785	4085	4090	4090	4085	902
281	20230918	143800	391784505	4090	4085	4090	4085	6
282	20230918	143700	391759990	4090	4085	4090	4085	16
283	20230918	143600	391694575	4085	4085	4090	4085	7
284	20230918	143500	391665975	4090	4085	4090	4085	90
285	20230918	143400	391298320	4090	4085	4090	4085	76
286	20230918	143300	390987850	4090	4085	4090	4085	8
287	20230918	143200	390955160	4085	4080	4090	4080	527
288	20230918	143100	388802385	4090	4080	4090	4080	16
289	20230918	143000	388736995	4090	4090	4090	4080	96
290	20230918	142900	388344845	4080	4095	4095	4080	1487
291	20230918	142800	382271050	4095	4085	4095	4085	6
292	20230918	142700	382246530	4095	4085	4095	4085	6
293	20230918	142600	382222010	4095	4085	4095	4085	105
294	20230918	142500	381793075	4095	4085	4105	4085	111
295	20230918	142400	381339590	4085	4085	4095	4085	7
296	20230918	142300	381310985	4085	4090	4100	4085	107
297	20230918	142200	380873845	4105	4090	4105	4090	6
298	20230918	142100	380849290	4105	4090	4105	4085	96
299	20230918	142000	380456660	4090	4095	4100	4085	1009
300	20230918	141900	376331025	4100	4100	4100	4090	9
301	20230918	141800	376294175	4090	4095	4100	4090	2519
302	20230918	141700	365987945	4095	4095	4095	4095	5
303	20230918	141600	365967470	4100	4095	4100	4095	217
304	20230918	141500	365078850	4100	4095	4100	4095	7
305	20230918	141400	365050180	4095	4095	4095	4095	21
306	20230918	141300	364964185	4105	4095	4105	4095	6
307	20230918	141200	364939605	4105	4100	4105	4095	6
308	20230918	141100	364915015	4105	4100	4105	4100	411
309	20230918	141000	363229910	4105	4100	4105	4100	40
310	20230918	140900	363065905	4105	4100	4105	4100	6
311	20230918	140800	363041300	4105	4100	4105	4100	6
312	20230918	140700	363016695	4105	4105	4105	4100	459
313	20230918	140600	361134100	4105	4100	4105	4100	39
314	20230918	140500	360974030	4105	4100	4105	4100	380
315	20230918	140400	359416025	4105	4105	4105	4105	0
316	20230918	140300	359416025	4105	4100	4105	4100	1398
317	20230918	140200	353677975	4100	4100	4100	4100	50
318	20230918	140100	353472975	4105	4105	4105	4105	0
319	20230918	140000	353472975	4105	4105	4105	4105	0
320	20230918	135900	353472975	4105	4105	4105	4105	0
321	20230918	135800	353472975	4105	4105	4105	4100	68
322	20230918	135700	353194165	4100	4100	4100	4100	0
323	20230918	135600	353194165	4100	4100	4100	4100	35
324	20230918	135500	353050665	4105	4100	4105	4100	1000
325	20230918	135400	348946175	4100	4100	4100	4100	23
326	20230918	135300	348851875	4100	4100	4100	4100	20
327	20230918	135200	348769875	4100	4100	4100	4100	1
328	20230918	135100	348765775	4100	4100	4100	4100	11
329	20230918	135000	348720675	4100	4100	4100	4100	0
330	20230918	134900	348720675	4100	4100	4100	4100	3
331	20230918	134800	348708375	4100	4100	4100	4100	1
332	20230918	134700	348704275	4105	4105	4105	4105	123
333	20230918	134600	348199360	4105	4100	4105	4100	3
334	20230918	134500	348187050	4100	4100	4100	4100	0
335	20230918	134400	348187050	4100	4100	4100	4090	37
336	20230918	134300	348035530	4100	4095	4105	4085	772
337	20230918	134200	344880655	4105	4095	4105	4085	135
338	20230918	134100	344327385	4085	4095	4095	4085	263
339	20230918	134000	343250820	4095	4110	4110	4075	8752
340	20230918	133900	307537380	4120	4120	4120	4120	0
341	20230918	133800	307537380	4120	4120	4120	4120	0
342	20230918	133700	307537380	4120	4120	4120	4120	0
343	20230918	133600	307537380	4120	4120	4120	4120	0
344	20230918	133500	307537380	4120	4120	4120	4120	1
345	20230918	133400	307533260	4115	4115	4115	4115	16
346	20230918	133300	307467420	4120	4120	4120	4120	0
347	20230918	133200	307467420	4120	4120	4120	4120	0
348	20230918	133100	307467420	4120	4115	4120	4115	5
349	20230918	133000	307446840	4115	4115	4115	4115	20
350	20230918	132900	307364540	4115	4110	4115	4110	2
351	20230918	132800	307356315	4110	4110	4110	4110	0
352	20230918	132700	307356315	4110	4110	4110	4110	0
353	20230918	132600	307356315	4110	4110	4110	4110	2
354	20230918	132500	307348095	4115	4115	4115	4115	17
355	20230918	132400	307278140	4110	4110	4110	4110	37
356	20230918	132300	307126070	4110	4110	4110	4110	1
357	20230918	132200	307121960	4110	4110	4110	4110	15
358	20230918	132100	307060310	4120	4110	4120	4110	27
359	20230918	132000	306949200	4115	4120	4120	4115	243
360	20230918	131900	305948045	4125	4125	4125	4125	1
361	20230918	131800	305943920	4115	4115	4115	4115	0
362	20230918	131700	305943920	4115	4115	4115	4115	8
363	20230918	131600	305911000	4115	4110	4115	4110	9
364	20230918	131500	305874005	4110	4110	4110	4110	236
365	20230918	131400	304904045	4115	4115	4115	4115	0
366	20230918	131300	304904045	4115	4115	4115	4115	0
367	20230918	131200	304904045	4115	4115	4115	4115	0
368	20230918	131100	304904045	4115	4115	4115	4115	1
369	20230918	131000	304899930	4120	4120	4120	4120	0
370	20230918	130900	304899930	4120	4120	4120	4120	0
371	20230918	130800	304899930	4120	4120	4120	4120	32
372	20230918	130700	304768090	4120	4120	4120	4120	0
373	20230918	130600	304768090	4120	4120	4120	4120	0
374	20230918	130500	304768090	4120	4120	4120	4120	0
375	20230918	130400	304768090	4120	4120	4120	4120	0
376	20230918	130300	304768090	4120	4120	4120	4120	0
377	20230918	130200	304768090	4120	4110	4120	4110	2
378	20230918	130100	304759860	4120	4120	4120	4120	0
379	20230918	130000	304759860	4120	4115	4120	4115	1220
380	20230918	125900	299733610	4120	4120	4120	4120	0
381	20230918	125800	299733610	4120	4120	4120	4120	0
382	20230918	125700	299733610	4120	4120	4120	4120	0
383	20230918	125600	299733610	4120	4120	4120	4120	0
384	20230918	125500	299733610	4120	4115	4120	4115	90
385	20230918	125400	299362950	4110	4100	4110	4100	749
386	20230918	125300	296284750	4115	4115	4115	4115	0
387	20230918	125200	296284750	4115	4115	4115	4115	15
388	20230918	125100	296223025	4115	4115	4115	4115	3
389	20230918	125000	296210680	4115	4115	4115	4115	0
390	20230918	124900	296210680	4115	4115	4115	4115	2
391	20230918	124800	296202450	4120	4095	4120	4095	2
392	20230918	124700	296194235	4095	4095	4095	4095	1
393	20230918	124600	296190140	4120	4105	4120	4095	52
394	20230918	124500	295976905	4125	4125	4125	4125	0
395	20230918	124400	295976905	4125	4105	4125	4095	68
396	20230918	124300	295697715	4125	4125	4125	4125	0
397	20230918	124200	295697715	4125	4125	4125	4125	0
398	20230918	124100	295697715	4125	4115	4125	4115	21
399	20230918	124000	295611210	4095	4105	4105	4095	201
400	20230918	123900	294787445	4125	4125	4125	4125	0
401	20230918	123800	294787445	4125	4125	4125	4125	0
402	20230918	123700	294787445	4125	4100	4125	4100	220
403	20230918	123600	293883505	4115	4100	4115	4100	133
404	20230918	123500	293337895	4100	4100	4100	4100	57
405	20230918	123400	293104195	4125	4125	4125	4125	0
406	20230918	123300	293104195	4125	4125	4125	4125	0
407	20230918	123200	293104195	4125	4125	4125	4125	10
408	20230918	123100	293062945	4110	4125	4125	4110	573
409	20230918	123000	290707900	4120	4110	4120	4110	431
410	20230918	122900	288935260	4110	4110	4110	4110	0
411	20230918	122800	288935260	4110	4110	4110	4110	0
412	20230918	122700	288935260	4110	4110	4110	4110	0
413	20230918	122600	288935260	4110	4100	4110	4100	51
414	20230918	122500	288726150	4110	4100	4110	4095	359
415	20230918	122400	287255255	4080	4115	4115	4080	856
416	20230918	122300	283759830	4085	4095	4120	4085	5353
417	20230918	122200	261848605	4100	4125	4125	4100	13315
418	20230918	122100	207177130	4130	4130	4130	4120	1341
419	20230918	122000	201650545	4125	4125	4125	4125	0
420	20230918	121900	201650545	4125	4125	4125	4125	0
421	20230918	121800	201650545	4125	4125	4125	4125	0
422	20230918	121700	201650545	4125	4125	4125	4125	0
423	20230918	121600	201650545	4125	4125	4125	4125	0
424	20230918	121500	201650545	4125	4125	4125	4125	0
425	20230918	121400	201650545	4125	4125	4125	4125	15
426	20230918	121300	201588670	4135	4135	4135	4135	0
427	20230918	121200	201588670	4135	4135	4135	4135	0
428	20230918	121100	201588670	4135	4135	4135	4135	0
429	20230918	121000	201588670	4135	4135	4135	4125	7
430	20230918	120900	201559760	4125	4125	4125	4125	0
431	20230918	120800	201559760	4125	4125	4125	4125	3
432	20230918	120700	201547385	4135	4135	4135	4135	0
433	20230918	120600	201547385	4135	4135	4135	4135	0
434	20230918	120500	201547385	4135	4125	4135	4125	2
435	20230918	120400	201539125	4135	4135	4135	4135	1
436	20230918	120300	201534990	4130	4130	4130	4130	165
437	20230918	120200	200853540	4135	4135	4135	4135	0
438	20230918	120100	200853540	4135	4135	4135	4135	1
439	20230918	120000	200849405	4135	4130	4135	4130	16
440	20230918	115900	200783285	4130	4130	4130	4130	0
441	20230918	115800	200783285	4130	4130	4130	4130	0
442	20230918	115700	200783285	4130	4130	4130	4130	0
443	20230918	115600	200783285	4130	4135	4135	4130	2
444	20230918	115500	200775020	4130	4130	4130	4130	1
445	20230918	115400	200770890	4135	4135	4135	4135	1
446	20230918	115300	200766755	4130	4135	4135	4130	7
447	20230918	115200	200737840	4130	4130	4130	4130	59
448	20230918	115100	200494170	4130	4130	4130	4130	0
449	20230918	115000	200494170	4130	4130	4130	4130	3
450	20230918	114900	200481780	4135	4130	4135	4130	158
451	20230918	114800	199829115	4130	4130	4130	4130	1
452	20230918	114700	199824985	4130	4130	4130	4130	0
453	20230918	114600	199824985	4130	4130	4130	4130	0
454	20230918	114500	199824985	4130	4130	4130	4130	10
455	20230918	114400	199783685	4135	4135	4135	4135	0
456	20230918	114300	199783685	4135	4135	4135	4135	0
457	20230918	114200	199783685	4135	4135	4135	4135	0
458	20230918	114100	199783685	4135	4135	4135	4135	0
459	20230918	114000	199783685	4135	4115	4135	4115	100
460	20230918	113900	199372165	4120	4130	4130	4115	1002
461	20230918	113800	195245375	4135	4135	4135	4135	0
462	20230918	113700	195245375	4135	4135	4135	4130	100
463	20230918	113600	194831900	4135	4135	4135	4135	0
464	20230918	113500	194831900	4135	4135	4135	4135	0
465	20230918	113400	194831900	4135	4135	4135	4135	0
466	20230918	113300	194831900	4135	4135	4135	4135	0
467	20230918	113200	194831900	4135	4135	4135	4135	0
468	20230918	113100	194831900	4135	4135	4135	4135	0
469	20230918	113000	194831900	4135	4135	4135	4135	0
470	20230918	112900	194831900	4135	4135	4135	4135	0
471	20230918	112800	194831900	4135	4135	4135	4135	0
472	20230918	112700	194831900	4135	4135	4135	4135	1
473	20230918	112600	194827765	4135	4135	4135	4135	0
474	20230918	112500	194827765	4135	4135	4135	4135	100
475	20230918	112400	194414265	4135	4135	4135	4135	0
476	20230918	112300	194414265	4135	4135	4135	4135	0
477	20230918	112200	194414265	4135	4135	4135	4135	2
478	20230918	112100	194405995	4135	4135	4135	4135	0
479	20230918	112000	194405995	4135	4115	4135	4115	18406
480	20230918	111900	118664825	4115	4115	4115	4115	56
481	20230918	111800	118434385	4115	4115	4115	4110	1727
482	20230918	111700	111327785	4120	4130	4130	4120	572
483	20230918	111600	108970965	4135	4135	4135	4135	25
484	20230918	111500	108867590	4135	4145	4145	4130	943
485	20230918	111400	104972280	4135	4140	4140	4135	4200
486	20230918	111300	87603495	4145	4135	4145	4135	346
487	20230918	111200	86169555	4140	4140	4140	4140	0
488	20230918	111100	86169555	4140	4140	4140	4140	0
489	20230918	111000	86169555	4140	4140	4140	4140	1
490	20230918	110900	86165415	4140	4140	4140	4140	20
491	20230918	110800	86082615	4135	4135	4135	4135	14
492	20230918	110700	86024725	4135	4135	4135	4135	0
493	20230918	110600	86024725	4135	4135	4135	4135	0
494	20230918	110500	86024725	4135	4135	4135	4135	50
495	20230918	110400	85817975	4135	4125	4135	4125	2
496	20230918	110300	85809715	4135	4135	4135	4135	1
497	20230918	110200	85805580	4125	4125	4125	4125	545
498	20230918	110100	83557455	4125	4120	4125	4120	231
499	20230918	110000	82605730	4125	4125	4125	4125	33
500	20230918	105900	82469605	4135	4135	4135	4135	0
501	20230918	105800	82469605	4135	4135	4135	4135	0
502	20230918	105700	82469605	4135	4135	4135	4135	215
503	20230918	105600	81580580	4135	4135	4135	4135	0
504	20230918	105500	81580580	4135	4130	4135	4130	7
505	20230918	105400	81551640	4135	4135	4135	4135	0
506	20230918	105300	81551640	4135	4135	4135	4135	0
507	20230918	105200	81551640	4135	4135	4135	4135	22
508	20230918	105100	81460670	4135	4135	4135	4135	0
509	20230918	105000	81460670	4135	4135	4135	4135	0
510	20230918	104900	81460670	4135	4135	4135	4135	10
511	20230918	104800	81419320	4135	4135	4135	4135	0
512	20230918	104700	81419320	4135	4135	4135	4135	0
513	20230918	104600	81419320	4135	4135	4135	4135	0
514	20230918	104500	81419320	4135	4135	4135	4135	2
515	20230918	104400	81411050	4135	4130	4135	4130	7
516	20230918	104300	81382135	4130	4130	4130	4130	0
517	20230918	104200	81382135	4130	4130	4130	4130	0
518	20230918	104100	81382135	4130	4130	4130	4130	36
519	20230918	104000	81233455	4130	4130	4130	4130	0
520	20230918	103900	81233455	4130	4130	4130	4130	0
521	20230918	103800	81233455	4130	4130	4130	4130	0
522	20230918	103700	81233455	4130	4120	4130	4120	2
523	20230918	103600	81225205	4120	4120	4120	4120	0
524	20230918	103500	81225205	4120	4120	4120	4120	6
525	20230918	103400	81200485	4115	4120	4120	4115	244
526	20230918	103300	80195955	4135	4135	4135	4135	0
527	20230918	103200	80195955	4135	4135	4135	4135	1
528	20230918	103100	80191820	4130	4130	4130	4130	169
529	20230918	103000	79493850	4140	4130	4140	4130	82
530	20230918	102900	79154980	4135	4135	4135	4135	1
531	20230918	102800	79150845	4130	4130	4130	4130	1781
532	20230918	102700	71795315	4130	4130	4130	4130	6
533	20230918	102600	71770535	4120	4120	4120	4120	0
534	20230918	102500	71770535	4120	4120	4130	4120	197
535	20230918	102400	70958885	4130	4130	4130	4130	0
536	20230918	102300	70958885	4130	4130	4130	4130	0
537	20230918	102200	70958885	4130	4130	4130	4130	2
538	20230918	102100	70950625	4130	4130	4130	4130	18
539	20230918	102000	70876285	4115	4115	4115	4115	0
540	20230918	101900	70876285	4115	4115	4115	4115	97
541	20230918	101800	70477130	4120	4125	4125	4115	51
542	20230918	101700	70267005	4120	4120	4120	4120	19
543	20230918	101600	70188725	4120	4120	4120	4120	2
544	20230918	101500	70180485	4120	4120	4120	4120	2
545	20230918	101400	70172245	4120	4120	4120	4120	6
546	20230918	101300	70147525	4115	4115	4115	4115	148
547	20230918	101200	69538505	4120	4120	4120	4120	5
548	20230918	101100	69517905	4120	4120	4120	4120	1
549	20230918	101000	69513785	4115	4115	4115	4115	0
550	20230918	100900	69513785	4115	4115	4115	4115	0
551	20230918	100800	69513785	4115	4115	4115	4115	170
552	20230918	100700	68814235	4120	4120	4120	4120	0
553	20230918	100600	68814235	4120	4115	4120	4115	101
554	20230918	100500	68398615	4120	4115	4120	4115	200
555	20230918	100400	67575115	4115	4115	4115	4115	300
556	20230918	100300	66340615	4130	4130	4130	4115	113
557	20230918	100200	65875590	4115	4115	4115	4115	52
558	20230918	100100	65661610	4115	4120	4120	4115	9
559	20230918	100000	65624535	4125	4125	4125	4125	3
560	20230918	095900	65612160	4130	4130	4130	4115	8
561	20230918	095800	65579135	4110	4130	4130	4110	2910
562	20230918	095700	53593965	4130	4130	4130	4130	0
563	20230918	095600	53593965	4130	4130	4130	4130	0
564	20230918	095500	53593965	4130	4135	4135	4130	99
565	20230918	095400	53184735	4130	4130	4130	4130	0
566	20230918	095300	53184735	4130	4130	4130	4130	0
567	20230918	095200	53184735	4130	4130	4130	4130	242
568	20230918	095100	52185275	4135	4135	4135	4135	124
569	20230918	095000	51672535	4145	4130	4145	4130	32
570	20230918	094900	51540255	4135	4145	4145	4135	72
571	20230918	094800	51242085	4130	4130	4145	4130	393
572	20230918	094700	49617885	4130	4130	4130	4130	300
573	20230918	094600	48378885	4130	4135	4135	4130	405
574	20230918	094500	46706210	4135	4135	4135	4135	64
575	20230918	094400	46441570	4140	4140	4140	4140	3
576	20230918	094300	46429150	4150	4150	4150	4150	0
577	20230918	094200	46429150	4150	4150	4150	4150	1
578	20230918	094100	46425000	4150	4140	4150	4140	137
579	20230918	094000	45856880	4140	4140	4140	4140	74
580	20230918	093900	45550520	4150	4130	4150	4130	444
581	20230918	093800	43715920	4135	4150	4150	4135	727
582	20230918	093700	40708890	4150	4140	4150	4140	177
583	20230918	093600	39975690	4130	4140	4140	4130	864
584	20230918	093500	36402985	4150	4150	4150	4150	0
585	20230918	093400	36402985	4150	4150	4150	4150	0
586	20230918	093300	36402985	4150	4150	4150	4150	2
587	20230918	093200	36394685	4150	4150	4150	4150	10
588	20230918	093100	36353185	4150	4150	4150	4150	0
589	20230918	093000	36353185	4150	4135	4150	4130	1348
590	20230918	092900	30780160	4145	4140	4145	4140	40
591	20230918	092800	30614390	4140	4140	4140	4140	314
592	20230918	092700	29314430	4145	4145	4145	4145	0
593	20230918	092600	29314430	4145	4140	4160	4140	220
594	20230918	092500	28402850	4140	4140	4140	4140	376
595	20230918	092400	26846210	4145	4165	4165	4145	250
596	20230918	092300	25808840	4170	4170	4170	4170	4
597	20230918	092200	25792160	4150	4145	4175	4140	188
598	20230918	092100	25011785	4145	4175	4175	4145	82
599	20230918	092000	24671705	4150	4150	4150	4150	0
600	20230918	091900	24671705	4150	4155	4155	4150	4
601	20230918	091800	24655095	4175	4175	4175	4175	1
602	20230918	091700	24650920	4150	4150	4150	4150	390
603	20230918	091600	23032420	4150	4155	4155	4150	360
604	20230918	091500	21537820	4155	4160	4160	4155	55
605	20230918	091400	21309120	4160	4190	4190	4160	202
606	20230918	091300	20468740	4160	4160	4160	4160	1
607	20230918	091200	20464580	4190	4190	4190	4190	2
608	20230918	091100	20456200	4190	4175	4190	4175	2
609	20230918	091000	20447835	4190	4190	4190	4190	0
610	20230918	090900	20447835	4190	4185	4190	4185	1505
611	20230918	090800	14143340	4190	4150	4190	4150	728
612	20230918	090700	11121420	4185	4185	4185	4185	24
613	20230918	090600	11020980	4190	4190	4190	4190	0
614	20230918	090500	11020980	4190	4190	4190	4190	0
615	20230918	090400	11020980	4190	4190	4190	4190	0
616	20230918	090300	11020980	4190	4150	4190	4150	10
617	20230918	090200	10979280	4150	4150	4150	4150	18
618	20230918	090100	10904580	4190	4145	4190	4145	274
619	20230918	090000	9762870	4120	4175	4175	4120	2351