KissMeData/068790/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192900	168774120	5750	5750	5750	5750	277
3	20230919	192800	168774120	5750	5750	5750	5750	0
4	20230919	192700	168774120	5750	5750	5750	5750	0
5	20230919	192600	168774120	5750	5750	5750	5750	0
6	20230919	192500	168774120	5750	5750	5750	5750	0
7	20230919	192400	168774120	5750	5750	5750	5750	0
8	20230919	192300	168774120	5750	5750	5750	5750	0
9	20230919	192200	168774120	5750	5750	5750	5750	0
10	20230919	192100	168774120	5750	5750	5750	5750	0
11	20230919	192000	168774120	5750	5750	5750	5750	0
12	20230919	191900	168774120	5750	5750	5750	5750	0
13	20230919	191800	168774120	5750	5750	5750	5750	0
14	20230919	191700	168774120	5750	5750	5750	5750	0
15	20230919	191600	168774120	5750	5750	5750	5750	0
16	20230919	191500	168774120	5750	5750	5750	5750	0
17	20230919	191400	168774120	5750	5750	5750	5750	0
18	20230919	191300	168774120	5750	5750	5750	5750	0
19	20230919	191200	168774120	5750	5750	5750	5750	0
20	20230919	191100	168774120	5750	5750	5750	5750	0
21	20230919	191000	168774120	5750	5750	5750	5750	0
22	20230919	190900	168774120	5750	5750	5750	5750	0
23	20230919	190800	168774120	5750	5750	5750	5750	0
24	20230919	190700	168774120	5750	5750	5750	5750	0
25	20230919	190600	168774120	5750	5750	5750	5750	0
26	20230919	190500	168774120	5750	5750	5750	5750	0
27	20230919	190400	168774120	5750	5750	5750	5750	0
28	20230919	190300	168774120	5750	5750	5750	5750	0
29	20230919	190200	168774120	5750	5750	5750	5750	0
30	20230919	190100	168774120	5750	5750	5750	5750	0
31	20230919	190000	168774120	5750	5750	5750	5750	0
32	20230919	185900	168774120	5750	5750	5750	5750	277
33	20230919	185800	168774120	5750	5750	5750	5750	0
34	20230919	185700	168774120	5750	5750	5750	5750	0
35	20230919	185600	168774120	5750	5750	5750	5750	0
36	20230919	185500	168774120	5750	5750	5750	5750	0
37	20230919	185400	168774120	5750	5750	5750	5750	0
38	20230919	185300	168774120	5750	5750	5750	5750	0
39	20230919	185200	168774120	5750	5750	5750	5750	0
40	20230919	185100	168774120	5750	5750	5750	5750	0
41	20230919	185000	168774120	5750	5750	5750	5750	0
42	20230919	184900	168774120	5750	5750	5750	5750	0
43	20230919	184800	168774120	5750	5750	5750	5750	0
44	20230919	184700	168774120	5750	5750	5750	5750	0
45	20230919	184600	168774120	5750	5750	5750	5750	0
46	20230919	184500	168774120	5750	5750	5750	5750	0
47	20230919	184400	168774120	5750	5750	5750	5750	0
48	20230919	184300	168774120	5750	5750	5750	5750	0
49	20230919	184200	168774120	5750	5750	5750	5750	0
50	20230919	184100	168774120	5750	5750	5750	5750	0
51	20230919	184000	168774120	5750	5750	5750	5750	0
52	20230919	183900	168774120	5750	5750	5750	5750	0
53	20230919	183800	168774120	5750	5750	5750	5750	0
54	20230919	183700	168774120	5750	5750	5750	5750	0
55	20230919	183600	168774120	5750	5750	5750	5750	0
56	20230919	183500	168774120	5750	5750	5750	5750	0
57	20230919	183400	168774120	5750	5750	5750	5750	0
58	20230919	183300	168774120	5750	5750	5750	5750	0
59	20230919	183200	168774120	5750	5750	5750	5750	0
60	20230919	183100	168774120	5750	5750	5750	5750	0
61	20230919	183000	168774120	5750	5750	5750	5750	0
62	20230919	182900	168774120	5750	5750	5750	5750	277
63	20230919	182800	168774120	5750	5750	5750	5750	0
64	20230919	182700	168774120	5750	5750	5750	5750	0
65	20230919	182600	168774120	5750	5750	5750	5750	0
66	20230919	182500	168774120	5750	5750	5750	5750	0
67	20230919	182400	168774120	5750	5750	5750	5750	0
68	20230919	182300	168774120	5750	5750	5750	5750	0
69	20230919	182200	168774120	5750	5750	5750	5750	0
70	20230919	182100	168774120	5750	5750	5750	5750	0
71	20230919	182000	168774120	5750	5750	5750	5750	0
72	20230919	181900	168774120	5750	5750	5750	5750	0
73	20230919	181800	168774120	5750	5750	5750	5750	0
74	20230919	181700	168774120	5750	5750	5750	5750	0
75	20230919	181600	168774120	5750	5750	5750	5750	0
76	20230919	181500	168774120	5750	5750	5750	5750	0
77	20230919	181400	168774120	5750	5750	5750	5750	0
78	20230919	181300	168774120	5750	5750	5750	5750	0
79	20230919	181200	168774120	5750	5750	5750	5750	0
80	20230919	181100	168774120	5750	5750	5750	5750	0
81	20230919	181000	168774120	5750	5750	5750	5750	0
82	20230919	180900	168774120	5750	5750	5750	5750	0
83	20230919	180800	168774120	5750	5750	5750	5750	0
84	20230919	180700	168774120	5750	5750	5750	5750	0
85	20230919	180600	168774120	5750	5750	5750	5750	0
86	20230919	180500	168774120	5750	5750	5750	5750	0
87	20230919	180400	168774120	5750	5750	5750	5750	0
88	20230919	180300	168774120	5750	5750	5750	5750	0
89	20230919	180200	168774120	5750	5750	5750	5750	0
90	20230919	180100	168774120	5750	5750	5750	5750	0
91	20230919	180000	168774120	5750	5750	5750	5750	0
92	20230919	175900	168774120	5750	5750	5750	5750	277
93	20230919	175800	168774120	5750	5750	5750	5750	0
94	20230919	175700	168774120	5750	5750	5750	5750	0
95	20230919	175600	168774120	5750	5750	5750	5750	0
96	20230919	175500	168774120	5750	5750	5750	5750	0
97	20230919	175400	168774120	5750	5750	5750	5750	0
98	20230919	175300	168774120	5750	5750	5750	5750	0
99	20230919	175200	168774120	5750	5750	5750	5750	0
100	20230919	175100	168774120	5750	5750	5750	5750	0
101	20230919	175000	168774120	5750	5750	5750	5750	0
102	20230919	174900	168774120	5750	5750	5750	5750	0
103	20230919	174800	168774120	5750	5750	5750	5750	0
104	20230919	174700	168774120	5750	5750	5750	5750	0
105	20230919	174600	168774120	5750	5750	5750	5750	0
106	20230919	174500	168774120	5750	5750	5750	5750	0
107	20230919	174400	168774120	5750	5750	5750	5750	0
108	20230919	174300	168774120	5750	5750	5750	5750	0
109	20230919	174200	168774120	5750	5750	5750	5750	0
110	20230919	174100	168774120	5750	5750	5750	5750	0
111	20230919	174000	168774120	5750	5750	5750	5750	0
112	20230919	173900	168774120	5750	5750	5750	5750	0
113	20230919	173800	168774120	5750	5750	5750	5750	0
114	20230919	173700	168774120	5750	5750	5750	5750	0
115	20230919	173600	168774120	5750	5750	5750	5750	0
116	20230919	173500	168774120	5750	5750	5750	5750	0
117	20230919	173400	168774120	5750	5750	5750	5750	0
118	20230919	173300	168774120	5750	5750	5750	5750	0
119	20230919	173200	168774120	5750	5750	5750	5750	0
120	20230919	173100	168774120	5750	5750	5750	5750	0
121	20230919	173000	168774120	5750	5750	5750	5750	0
122	20230919	172900	168774120	5750	5750	5750	5750	277
123	20230919	172800	168774120	5750	5750	5750	5750	0
124	20230919	172700	168774120	5750	5750	5750	5750	0
125	20230919	172600	168774120	5750	5750	5750	5750	0
126	20230919	172500	168774120	5750	5750	5750	5750	0
127	20230919	172400	168774120	5750	5750	5750	5750	0
128	20230919	172300	168774120	5750	5750	5750	5750	0
129	20230919	172200	168774120	5750	5750	5750	5750	0
130	20230919	172100	168774120	5750	5750	5750	5750	0
131	20230919	172000	168774120	5750	5750	5750	5750	0
132	20230919	171900	168774120	5750	5750	5750	5750	0
133	20230919	171800	168774120	5750	5750	5750	5750	0
134	20230919	171700	168774120	5750	5750	5750	5750	0
135	20230919	171600	168774120	5750	5750	5750	5750	0
136	20230919	171500	168774120	5750	5750	5750	5750	0
137	20230919	171400	168774120	5750	5750	5750	5750	0
138	20230919	171300	168774120	5750	5750	5750	5750	0
139	20230919	171200	168774120	5750	5750	5750	5750	0
140	20230919	171100	168774120	5750	5750	5750	5750	0
141	20230919	171000	168774120	5750	5750	5750	5750	0
142	20230919	170900	168774120	5750	5750	5750	5750	0
143	20230919	170800	168774120	5750	5750	5750	5750	0
144	20230919	170700	168774120	5750	5750	5750	5750	0
145	20230919	170600	168774120	5750	5750	5750	5750	0
146	20230919	170500	168774120	5750	5750	5750	5750	0
147	20230919	170400	168774120	5750	5750	5750	5750	0
148	20230919	170300	168774120	5750	5750	5750	5750	0
149	20230919	170200	168774120	5750	5750	5750	5750	0
150	20230919	170100	168774120	5750	5750	5750	5750	0
151	20230919	170000	168774120	5750	5750	5750	5750	0
152	20230919	165900	168774120	5750	5750	5750	5750	277
153	20230919	165800	168774120	5750	5750	5750	5750	0
154	20230919	165700	168774120	5750	5750	5750	5750	0
155	20230919	165600	168774120	5750	5750	5750	5750	0
156	20230919	165500	168774120	5750	5750	5750	5750	0
157	20230919	165400	168774120	5750	5750	5750	5750	0
158	20230919	165300	168774120	5750	5750	5750	5750	0
159	20230919	165200	168774120	5750	5750	5750	5750	0
160	20230919	165100	168774120	5750	5750	5750	5750	0
161	20230919	165000	168774120	5750	5750	5750	5750	0
162	20230919	164900	168774120	5750	5750	5750	5750	0
163	20230919	164800	168774120	5750	5750	5750	5750	0
164	20230919	164700	168774120	5750	5750	5750	5750	0
165	20230919	164600	168774120	5750	5750	5750	5750	0
166	20230919	164500	168774120	5750	5750	5750	5750	0
167	20230919	164400	168774120	5750	5750	5750	5750	0
168	20230919	164300	168774120	5750	5750	5750	5750	0
169	20230919	164200	168774120	5750	5750	5750	5750	0
170	20230919	164100	168774120	5750	5750	5750	5750	0
171	20230919	164000	168774120	5750	5750	5750	5750	0
172	20230919	163900	168774120	5750	5750	5750	5750	0
173	20230919	163800	168774120	5750	5750	5750	5750	0
174	20230919	163700	168774120	5750	5750	5750	5750	0
175	20230919	163600	168774120	5750	5750	5750	5750	0
176	20230919	163500	168774120	5750	5750	5750	5750	0
177	20230919	163400	168774120	5750	5750	5750	5750	0
178	20230919	163300	168774120	5750	5750	5750	5750	0
179	20230919	163200	168774120	5750	5750	5750	5750	0
180	20230919	163100	168774120	5750	5750	5750	5750	0
181	20230919	163000	168774120	5750	5750	5750	5750	0
182	20230919	162900	168774120	5750	5750	5750	5750	277
183	20230919	162800	168774120	5750	5750	5750	5750	0
184	20230919	162700	168774120	5750	5750	5750	5750	0
185	20230919	162600	168774120	5750	5750	5750	5750	0
186	20230919	162500	168774120	5750	5750	5750	5750	0
187	20230919	162400	168774120	5750	5750	5750	5750	0
188	20230919	162300	168774120	5750	5750	5750	5750	0
189	20230919	162200	168774120	5750	5750	5750	5750	0
190	20230919	162100	168774120	5750	5750	5750	5750	0
191	20230919	162000	168774120	5750	5750	5750	5750	0
192	20230919	161900	168774120	5750	5750	5750	5750	0
193	20230919	161800	168774120	5750	5750	5750	5750	0
194	20230919	161700	168774120	5750	5750	5750	5750	0
195	20230919	161600	168774120	5750	5750	5750	5750	0
196	20230919	161500	168774120	5750	5750	5750	5750	0
197	20230919	161400	168774120	5750	5750	5750	5750	0
198	20230919	161300	168774120	5750	5750	5750	5750	0
199	20230919	161200	168774120	5750	5750	5750	5750	0
200	20230919	161100	168774120	5750	5750	5750	5750	0
201	20230919	161000	168774120	5750	5750	5750	5750	0
202	20230919	160900	168774120	5750	5750	5750	5750	0
203	20230919	160800	168774120	5750	5750	5750	5750	0
204	20230919	160700	168774120	5750	5750	5750	5750	0
205	20230919	160600	168774120	5750	5750	5750	5750	0
206	20230919	160500	168774120	5750	5750	5750	5750	0
207	20230919	160400	168774120	5750	5750	5750	5750	0
208	20230919	160300	168774120	5750	5750	5750	5750	0
209	20230919	160200	168774120	5750	5750	5750	5750	0
210	20230919	160100	168774120	5750	5750	5750	5750	0
211	20230919	160000	168774120	5750	5750	5750	5750	0
212	20230919	155900	168774120	5750	5750	5750	5750	277
213	20230919	155800	168774120	5750	5750	5750	5750	0
214	20230919	155700	168774120	5750	5750	5750	5750	0
215	20230919	155600	168774120	5750	5750	5750	5750	0
216	20230919	155500	168774120	5750	5750	5750	5750	0
217	20230919	155400	168774120	5750	5750	5750	5750	0
218	20230919	155300	168774120	5750	5750	5750	5750	0
219	20230919	155200	168774120	5750	5750	5750	5750	0
220	20230919	155100	168774120	5750	5750	5750	5750	0
221	20230919	155000	168774120	5750	5750	5750	5750	0
222	20230919	154900	168774120	5750	5750	5750	5750	0
223	20230919	154800	168774120	5750	5750	5750	5750	0
224	20230919	154700	168774120	5750	5750	5750	5750	0
225	20230919	154600	168774120	5750	5750	5750	5750	0
226	20230919	154500	168774120	5750	5750	5750	5750	0
227	20230919	154400	168774120	5750	5750	5750	5750	0
228	20230919	154300	168774120	5750	5750	5750	5750	0
229	20230919	154200	168774120	5750	5750	5750	5750	0
230	20230919	154100	168774120	5750	5750	5750	5750	0
231	20230919	154000	168774120	5750	5750	5750	5750	0
232	20230919	153900	168774120	5750	5750	5750	5750	0
233	20230919	153800	168774120	5750	5750	5750	5750	0
234	20230919	153700	168774120	5750	5750	5750	5750	0
235	20230919	153600	168774120	5750	5750	5750	5750	0
236	20230919	153500	168774120	5750	5750	5750	5750	0
237	20230919	153400	168774120	5750	5750	5750	5750	0
238	20230919	153300	168774120	5750	5750	5750	5750	0
239	20230919	153200	168774120	5750	5750	5750	5750	0
240	20230919	153100	168774120	5750	5750	5750	5750	0
241	20230919	153000	168774120	5750	5750	5750	5750	277
242	20230919	152900	167181370	5750	5750	5750	5750	0
243	20230919	152800	167181370	5750	5750	5750	5750	0
244	20230919	152700	167181370	5750	5750	5750	5750	0
245	20230919	152600	167181370	5750	5750	5750	5750	0
246	20230919	152500	167181370	5750	5750	5750	5750	0
247	20230919	152400	167181370	5750	5750	5750	5750	0
248	20230919	152300	167181370	5750	5750	5750	5750	0
249	20230919	152200	167181370	5750	5750	5750	5750	0
250	20230919	152100	167181370	5750	5750	5750	5750	0
251	20230919	152000	167181370	5750	5750	5750	5750	0
252	20230919	151900	167181370	5750	5740	5750	5740	180
253	20230919	151800	166148100	5720	5720	5720	5720	3
254	20230919	151700	166130940	5730	5750	5750	5730	8
255	20230919	151600	166085060	5750	5750	5750	5750	0
256	20230919	151500	166085060	5750	5740	5750	5740	300
257	20230919	151400	164362990	5730	5730	5730	5730	4
258	20230919	151300	164340070	5740	5740	5740	5740	0
259	20230919	151200	164340070	5740	5740	5740	5740	90
260	20230919	151100	163823470	5730	5730	5730	5730	55
261	20230919	151000	163508320	5730	5730	5730	5730	0
262	20230919	150900	163508320	5730	5730	5730	5730	96
263	20230919	150800	162958240	5720	5730	5730	5720	11
264	20230919	150700	162895290	5720	5720	5720	5720	0
265	20230919	150600	162895290	5720	5720	5720	5720	0
266	20230919	150500	162895290	5720	5720	5720	5720	0
267	20230919	150400	162895290	5720	5720	5720	5720	100
268	20230919	150300	162323290	5720	5720	5720	5720	0
269	20230919	150200	162323290	5720	5720	5720	5720	0
270	20230919	150100	162323290	5720	5720	5720	5720	2
271	20230919	150000	162311850	5730	5730	5730	5730	0
272	20230919	145900	162311850	5730	5730	5730	5730	0
273	20230919	145800	162311850	5730	5730	5730	5730	0
274	20230919	145700	162311850	5730	5730	5730	5730	0
275	20230919	145600	162311850	5730	5730	5730	5730	0
276	20230919	145500	162311850	5730	5730	5730	5730	10
277	20230919	145400	162254550	5730	5730	5730	5730	0
278	20230919	145300	162254550	5730	5730	5730	5730	0
279	20230919	145200	162254550	5730	5730	5730	5730	0
280	20230919	145100	162254550	5730	5730	5730	5730	0
281	20230919	145000	162254550	5730	5730	5730	5730	0
282	20230919	144900	162254550	5730	5730	5730	5730	1
283	20230919	144800	162248820	5730	5730	5730	5730	0
284	20230919	144700	162248820	5730	5730	5730	5730	0
285	20230919	144600	162248820	5730	5730	5730	5730	0
286	20230919	144500	162248820	5730	5730	5730	5730	82
287	20230919	144400	161778960	5730	5730	5730	5730	0
288	20230919	144300	161778960	5730	5730	5730	5730	0
289	20230919	144200	161778960	5730	5730	5730	5730	210
290	20230919	144100	160575660	5720	5720	5720	5720	0
291	20230919	144000	160575660	5720	5720	5720	5720	0
292	20230919	143900	160575660	5720	5730	5730	5720	200
293	20230919	143800	159431020	5730	5730	5730	5730	100
294	20230919	143700	158858020	5730	5730	5730	5730	0
295	20230919	143600	158858020	5730	5730	5730	5730	119
296	20230919	143500	158176150	5730	5730	5730	5730	0
297	20230919	143400	158176150	5730	5730	5730	5730	360
298	20230919	143300	156113350	5740	5740	5740	5740	0
299	20230919	143200	156113350	5740	5740	5740	5740	0
300	20230919	143100	156113350	5740	5740	5740	5740	311
301	20230919	143000	154328210	5740	5740	5740	5740	0
302	20230919	142900	154328210	5740	5740	5740	5740	0
303	20230919	142800	154328210	5740	5740	5740	5740	1
304	20230919	142700	154322470	5750	5750	5750	5750	0
305	20230919	142600	154322470	5750	5750	5750	5750	1
306	20230919	142500	154316720	5750	5750	5750	5750	1
307	20230919	142400	154310970	5740	5750	5750	5740	600
308	20230919	142300	150866920	5750	5750	5750	5750	0
309	20230919	142200	150866920	5750	5750	5750	5750	0
310	20230919	142100	150866920	5750	5750	5750	5750	476
311	20230919	142000	148129920	5760	5760	5760	5760	0
312	20230919	141900	148129920	5760	5760	5760	5760	0
313	20230919	141800	148129920	5760	5760	5760	5760	0
314	20230919	141700	148129920	5760	5760	5760	5760	0
315	20230919	141600	148129920	5760	5760	5760	5760	0
316	20230919	141500	148129920	5760	5760	5760	5760	0
317	20230919	141400	148129920	5760	5760	5760	5760	0
318	20230919	141300	148129920	5760	5760	5760	5760	0
319	20230919	141200	148129920	5760	5760	5760	5760	0
320	20230919	141100	148129920	5760	5760	5760	5760	0
321	20230919	141000	148129920	5760	5760	5760	5760	50
322	20230919	140900	147841920	5750	5750	5750	5750	0
323	20230919	140800	147841920	5750	5750	5750	5750	0
324	20230919	140700	147841920	5750	5750	5750	5750	0
325	20230919	140600	147841920	5750	5750	5750	5750	1
326	20230919	140500	147836170	5750	5750	5750	5750	0
327	20230919	140400	147836170	5750	5750	5750	5750	31
328	20230919	140300	147657920	5750	5750	5750	5750	0
329	20230919	140200	147657920	5750	5750	5750	5750	0
330	20230919	140100	147657920	5750	5750	5750	5750	99
331	20230919	140000	147088670	5750	5750	5750	5750	0
332	20230919	135900	147088670	5750	5750	5750	5750	0
333	20230919	135800	147088670	5750	5750	5750	5750	400
334	20230919	135700	144788670	5750	5740	5760	5740	816
335	20230919	135600	140098230	5730	5730	5730	5730	0
336	20230919	135500	140098230	5730	5730	5730	5730	0
337	20230919	135400	140098230	5730	5730	5730	5730	0
338	20230919	135300	140098230	5730	5730	5730	5730	0
339	20230919	135200	140098230	5730	5730	5730	5730	0
340	20230919	135100	140098230	5730	5730	5730	5730	0
341	20230919	135000	140098230	5730	5730	5730	5730	0
342	20230919	134900	140098230	5730	5730	5730	5730	0
343	20230919	134800	140098230	5730	5730	5730	5730	20
344	20230919	134700	139983630	5740	5740	5740	5740	0
345	20230919	134600	139983630	5740	5740	5740	5740	0
346	20230919	134500	139983630	5740	5740	5740	5740	0
347	20230919	134400	139983630	5740	5740	5740	5740	0
348	20230919	134300	139983630	5740	5740	5740	5740	0
349	20230919	134200	139983630	5740	5740	5740	5740	0
350	20230919	134100	139983630	5740	5740	5740	5740	19
351	20230919	134000	139874570	5740	5740	5740	5740	1
352	20230919	133900	139868830	5740	5740	5740	5740	0
353	20230919	133800	139868830	5740	5740	5740	5740	37
354	20230919	133700	139656450	5740	5740	5740	5740	1076
355	20230919	133600	133480210	5740	5740	5740	5740	10
356	20230919	133500	133422810	5740	5740	5740	5740	0
357	20230919	133400	133422810	5740	5740	5740	5740	0
358	20230919	133300	133422810	5740	5740	5740	5740	20
359	20230919	133200	133308010	5730	5730	5730	5730	0
360	20230919	133100	133308010	5730	5730	5730	5730	21
361	20230919	133000	133187680	5730	5730	5730	5730	0
362	20230919	132900	133187680	5730	5730	5730	5730	0
363	20230919	132800	133187680	5730	5730	5730	5730	0
364	20230919	132700	133187680	5730	5730	5730	5730	0
365	20230919	132600	133187680	5730	5730	5730	5730	0
366	20230919	132500	133187680	5730	5730	5730	5730	0
367	20230919	132400	133187680	5730	5730	5730	5730	0
368	20230919	132300	133187680	5730	5730	5730	5730	2
369	20230919	132200	133176220	5740	5740	5740	5740	0
370	20230919	132100	133176220	5740	5740	5740	5740	0
371	20230919	132000	133176220	5740	5740	5740	5740	0
372	20230919	131900	133176220	5740	5740	5740	5740	0
373	20230919	131800	133176220	5740	5740	5740	5740	0
374	20230919	131700	133176220	5740	5740	5740	5740	0
375	20230919	131600	133176220	5740	5740	5740	5740	0
376	20230919	131500	133176220	5740	5740	5740	5740	19
377	20230919	131400	133067160	5730	5730	5730	5730	0
378	20230919	131300	133067160	5730	5730	5730	5730	34
379	20230919	131200	132872340	5730	5730	5730	5730	0
380	20230919	131100	132872340	5730	5720	5730	5720	331
381	20230919	131000	130976020	5730	5730	5730	5730	0
382	20230919	130900	130976020	5730	5730	5730	5730	4
383	20230919	130800	130953100	5720	5720	5720	5720	4
384	20230919	130700	130930220	5720	5720	5720	5720	0
385	20230919	130600	130930220	5720	5720	5720	5720	1
386	20230919	130500	130924500	5720	5720	5720	5720	0
387	20230919	130400	130924500	5720	5720	5720	5720	1
388	20230919	130300	130918780	5730	5730	5730	5730	0
389	20230919	130200	130918780	5730	5730	5730	5730	0
390	20230919	130100	130918780	5730	5730	5730	5730	0
391	20230919	130000	130918780	5730	5730	5730	5730	10
392	20230919	125900	130861480	5730	5730	5730	5730	0
393	20230919	125800	130861480	5730	5730	5730	5730	0
394	20230919	125700	130861480	5730	5730	5730	5730	0
395	20230919	125600	130861480	5730	5730	5730	5730	932
396	20230919	125500	125521120	5730	5730	5730	5730	0
397	20230919	125400	125521120	5730	5730	5730	5730	300
398	20230919	125300	123802120	5730	5730	5730	5730	0
399	20230919	125200	123802120	5730	5730	5730	5730	0
400	20230919	125100	123802120	5730	5730	5730	5730	0
401	20230919	125000	123802120	5730	5730	5730	5730	0
402	20230919	124900	123802120	5730	5730	5730	5730	1
403	20230919	124800	123796390	5730	5730	5730	5730	0
404	20230919	124700	123796390	5730	5730	5730	5730	50
405	20230919	124600	123509890	5730	5730	5730	5730	0
406	20230919	124500	123509890	5730	5730	5730	5730	216
407	20230919	124400	122272210	5720	5720	5720	5720	0
408	20230919	124300	122272210	5720	5720	5720	5720	0
409	20230919	124200	122272210	5720	5720	5720	5720	0
410	20230919	124100	122272210	5720	5730	5730	5720	120
411	20230919	124000	121584780	5720	5720	5720	5720	0
412	20230919	123900	121584780	5720	5730	5730	5720	3000
413	20230919	123800	104420950	5730	5730	5730	5730	210
414	20230919	123700	103217650	5730	5730	5730	5730	0
415	20230919	123600	103217650	5730	5730	5730	5730	0
416	20230919	123500	103217650	5730	5730	5730	5730	0
417	20230919	123400	103217650	5730	5730	5730	5730	19
418	20230919	123300	103108780	5750	5750	5750	5750	0
419	20230919	123200	103108780	5750	5750	5750	5750	0
420	20230919	123100	103108780	5750	5750	5750	5750	0
421	20230919	123000	103108780	5750	5750	5750	5750	3
422	20230919	122900	103091530	5730	5730	5730	5730	483
423	20230919	122800	100323940	5740	5740	5740	5740	0
424	20230919	122700	100323940	5740	5740	5740	5740	0
425	20230919	122600	100323940	5740	5740	5740	5740	0
426	20230919	122500	100323940	5740	5740	5740	5740	0
427	20230919	122400	100323940	5740	5740	5740	5740	0
428	20230919	122300	100323940	5740	5740	5740	5740	30
429	20230919	122200	100151740	5730	5730	5730	5730	0
430	20230919	122100	100151740	5730	5730	5730	5730	0
431	20230919	122000	100151740	5730	5730	5730	5730	0
432	20230919	121900	100151740	5730	5730	5730	5730	20
433	20230919	121800	100037140	5740	5740	5740	5740	0
434	20230919	121700	100037140	5740	5740	5740	5740	34
435	20230919	121600	99841980	5730	5730	5730	5730	0
436	20230919	121500	99841980	5730	5730	5730	5730	0
437	20230919	121400	99841980	5730	5730	5730	5730	0
438	20230919	121300	99841980	5730	5730	5730	5730	0
439	20230919	121200	99841980	5730	5730	5730	5730	0
440	20230919	121100	99841980	5730	5730	5730	5730	0
441	20230919	121000	99841980	5730	5730	5730	5730	0
442	20230919	120900	99841980	5730	5730	5730	5730	0
443	20230919	120800	99841980	5730	5730	5730	5730	0
444	20230919	120700	99841980	5730	5730	5730	5730	0
445	20230919	120600	99841980	5730	5730	5730	5730	0
446	20230919	120500	99841980	5730	5730	5730	5730	0
447	20230919	120400	99841980	5730	5730	5730	5730	0
448	20230919	120300	99841980	5730	5730	5730	5730	0
449	20230919	120200	99841980	5730	5730	5730	5730	0
450	20230919	120100	99841980	5730	5730	5730	5730	709
451	20230919	120000	95779410	5730	5730	5730	5730	0
452	20230919	115900	95779410	5730	5730	5730	5730	10
453	20230919	115800	95722110	5730	5730	5730	5730	0
454	20230919	115700	95722110	5730	5730	5730	5730	20
455	20230919	115600	95607510	5740	5750	5750	5740	2400
456	20230919	115500	81819130	5760	5760	5760	5760	1
457	20230919	115400	81813370	5760	5760	5760	5760	0
458	20230919	115300	81813370	5760	5760	5760	5760	40
459	20230919	115200	81582970	5760	5760	5760	5760	0
460	20230919	115100	81582970	5760	5760	5760	5760	0
461	20230919	115000	81582970	5760	5760	5760	5760	0
462	20230919	114900	81582970	5760	5760	5760	5760	0
463	20230919	114800	81582970	5760	5760	5760	5760	0
464	20230919	114700	81582970	5760	5760	5760	5760	0
465	20230919	114600	81582970	5760	5760	5760	5760	0
466	20230919	114500	81582970	5760	5760	5760	5760	0
467	20230919	114400	81582970	5760	5760	5760	5760	2
468	20230919	114300	81571450	5760	5760	5760	5760	0
469	20230919	114200	81571450	5760	5760	5760	5760	0
470	20230919	114100	81571450	5760	5760	5760	5760	0
471	20230919	114000	81571450	5760	5760	5760	5760	0
472	20230919	113900	81571450	5760	5760	5760	5760	0
473	20230919	113800	81571450	5760	5760	5760	5760	0
474	20230919	113700	81571450	5760	5760	5760	5760	0
475	20230919	113600	81571450	5760	5760	5760	5760	0
476	20230919	113500	81571450	5760	5760	5760	5760	0
477	20230919	113400	81571450	5760	5760	5760	5760	0
478	20230919	113300	81571450	5760	5760	5760	5760	0
479	20230919	113200	81571450	5760	5760	5760	5760	0
480	20230919	113100	81571450	5760	5760	5760	5760	0
481	20230919	113000	81571450	5760	5760	5760	5760	0
482	20230919	112900	81571450	5760	5760	5760	5760	0
483	20230919	112800	81571450	5760	5760	5760	5760	0
484	20230919	112700	81571450	5760	5760	5760	5760	0
485	20230919	112600	81571450	5760	5760	5760	5760	0
486	20230919	112500	81571450	5760	5760	5760	5760	0
487	20230919	112400	81571450	5760	5760	5760	5760	500
488	20230919	112300	78691450	5750	5750	5750	5750	0
489	20230919	112200	78691450	5750	5750	5750	5750	0
490	20230919	112100	78691450	5750	5750	5750	5750	0
491	20230919	112000	78691450	5750	5750	5750	5750	0
492	20230919	111900	78691450	5750	5750	5750	5750	0
493	20230919	111800	78691450	5750	5750	5750	5750	0
494	20230919	111700	78691450	5750	5750	5750	5750	0
495	20230919	111600	78691450	5750	5750	5750	5750	1
496	20230919	111500	78685700	5750	5750	5750	5750	0
497	20230919	111400	78685700	5750	5750	5750	5750	0
498	20230919	111300	78685700	5750	5750	5750	5750	0
499	20230919	111200	78685700	5750	5750	5750	5750	0
500	20230919	111100	78685700	5750	5750	5750	5750	1
501	20230919	111000	78679950	5750	5750	5750	5750	0
502	20230919	110900	78679950	5750	5750	5750	5750	0
503	20230919	110800	78679950	5750	5750	5750	5750	1
504	20230919	110700	78674200	5750	5750	5750	5750	0
505	20230919	110600	78674200	5750	5750	5750	5750	0
506	20230919	110500	78674200	5750	5750	5750	5750	0
507	20230919	110400	78674200	5750	5750	5750	5750	0
508	20230919	110300	78674200	5750	5750	5750	5750	1
509	20230919	110200	78668450	5750	5750	5750	5750	0
510	20230919	110100	78668450	5750	5750	5750	5750	0
511	20230919	110000	78668450	5750	5760	5760	5750	90
512	20230919	105900	78150930	5750	5750	5750	5750	0
513	20230919	105800	78150930	5750	5750	5750	5750	0
514	20230919	105700	78150930	5750	5750	5750	5750	0
515	20230919	105600	78150930	5750	5750	5750	5750	0
516	20230919	105500	78150930	5750	5750	5750	5750	0
517	20230919	105400	78150930	5750	5750	5750	5750	0
518	20230919	105300	78150930	5750	5750	5750	5750	0
519	20230919	105200	78150930	5750	5760	5760	5750	90
520	20230919	105100	77632930	5760	5760	5760	5760	50
521	20230919	105000	77344930	5750	5750	5750	5750	0
522	20230919	104900	77344930	5750	5750	5750	5750	0
523	20230919	104800	77344930	5750	5750	5750	5750	1
524	20230919	104700	77339180	5760	5760	5760	5760	50
525	20230919	104600	77051180	5760	5760	5760	5760	50
526	20230919	104500	76763180	5750	5750	5750	5750	0
527	20230919	104400	76763180	5750	5750	5750	5750	0
528	20230919	104300	76763180	5750	5750	5750	5740	1707
529	20230919	104200	66957830	5750	5750	5750	5750	400
530	20230919	104100	64657830	5740	5740	5740	5740	0
531	20230919	104000	64657830	5740	5740	5740	5740	0
532	20230919	103900	64657830	5740	5740	5740	5740	12
533	20230919	103800	64588950	5740	5740	5740	5740	0
534	20230919	103700	64588950	5740	5740	5740	5740	0
535	20230919	103600	64588950	5740	5740	5740	5740	0
536	20230919	103500	64588950	5740	5740	5740	5740	0
537	20230919	103400	64588950	5740	5740	5740	5740	0
538	20230919	103300	64588950	5740	5740	5740	5740	0
539	20230919	103200	64588950	5740	5740	5740	5740	0
540	20230919	103100	64588950	5740	5740	5740	5740	0
541	20230919	103000	64588950	5740	5740	5740	5740	71
542	20230919	102900	64181410	5760	5760	5760	5760	0
543	20230919	102800	64181410	5760	5760	5760	5760	0
544	20230919	102700	64181410	5760	5760	5760	5760	0
545	20230919	102600	64181410	5760	5760	5760	5760	0
546	20230919	102500	64181410	5760	5740	5760	5740	239
547	20230919	102400	62805550	5770	5770	5770	5770	10
548	20230919	102300	62747850	5770	5770	5770	5770	1
549	20230919	102200	62742080	5720	5720	5720	5720	0
550	20230919	102100	62742080	5720	5720	5720	5720	0
551	20230919	102000	62742080	5720	5720	5720	5720	0
552	20230919	101900	62742080	5720	5720	5720	5720	0
553	20230919	101800	62742080	5720	5750	5750	5720	2600
554	20230919	101700	47843950	5760	5750	5760	5750	1007
555	20230919	101600	42053530	5760	5770	5770	5760	1671
556	20230919	101500	32428480	5780	5780	5780	5780	0
557	20230919	101400	32428480	5780	5780	5780	5780	0
558	20230919	101300	32428480	5780	5770	5780	5770	2
559	20230919	101200	32416930	5770	5770	5770	5770	0
560	20230919	101100	32416930	5770	5770	5770	5770	0
561	20230919	101000	32416930	5770	5770	5770	5770	10
562	20230919	100900	32359230	5770	5770	5770	5770	0
563	20230919	100800	32359230	5770	5770	5770	5770	10
564	20230919	100700	32301530	5770	5770	5770	5770	0
565	20230919	100600	32301530	5770	5770	5770	5770	0
566	20230919	100500	32301530	5770	5770	5770	5770	370
567	20230919	100400	30166630	5780	5780	5780	5780	0
568	20230919	100300	30166630	5780	5780	5780	5780	10
569	20230919	100200	30108830	5780	5780	5780	5780	0
570	20230919	100100	30108830	5780	5780	5780	5780	112
571	20230919	100000	29461470	5780	5780	5780	5780	276
572	20230919	095900	27866190	5770	5770	5770	5770	1
573	20230919	095800	27860420	5780	5780	5780	5780	1
574	20230919	095700	27854640	5770	5770	5770	5770	0
575	20230919	095600	27854640	5770	5770	5770	5770	0
576	20230919	095500	27854640	5770	5770	5770	5770	0
577	20230919	095400	27854640	5770	5770	5770	5770	0
578	20230919	095300	27854640	5770	5770	5770	5770	390
579	20230919	095200	25604340	5770	5770	5770	5770	10
580	20230919	095100	25546640	5780	5780	5780	5780	0
581	20230919	095000	25546640	5780	5780	5780	5780	0
582	20230919	094900	25546640	5780	5780	5780	5780	50
583	20230919	094800	25257640	5770	5770	5770	5770	0
584	20230919	094700	25257640	5770	5770	5770	5770	416
585	20230919	094600	22857320	5770	5760	5770	5760	124
586	20230919	094500	22142050	5770	5770	5770	5770	10
587	20230919	094400	22084350	5770	5770	5770	5770	5
588	20230919	094300	22055500	5770	5780	5780	5770	679
589	20230919	094200	18134740	5790	5790	5790	5790	427
590	20230919	094100	15662410	5800	5800	5800	5800	0
591	20230919	094000	15662410	5800	5800	5800	5800	100
592	20230919	093900	15082410	5800	5800	5800	5800	100
593	20230919	093800	14502410	5790	5790	5790	5790	0
594	20230919	093700	14502410	5790	5790	5790	5790	0
595	20230919	093600	14502410	5790	5810	5810	5790	17
596	20230919	093500	14403780	5800	5800	5800	5800	0
597	20230919	093400	14403780	5800	5820	5820	5800	32
598	20230919	093300	14218120	5810	5810	5810	5810	4
599	20230919	093200	14194880	5820	5820	5820	5820	0
600	20230919	093100	14194880	5820	5820	5820	5820	1
601	20230919	093000	14189060	5810	5810	5810	5810	0
602	20230919	092900	14189060	5810	5810	5810	5810	0
603	20230919	092800	14189060	5810	5810	5810	5810	4
604	20230919	092700	14165820	5810	5810	5810	5810	0
605	20230919	092600	14165820	5810	5810	5810	5810	0
606	20230919	092500	14165820	5810	5810	5810	5810	300
607	20230919	092400	12422820	5810	5810	5810	5810	0
608	20230919	092300	12422820	5810	5810	5810	5810	0
609	20230919	092200	12422820	5810	5810	5810	5810	0
610	20230919	092100	12422820	5810	5810	5810	5810	15
611	20230919	092000	12335670	5790	5790	5790	5790	5
612	20230919	091900	12306720	5790	5790	5790	5790	220
613	20230919	091800	11032920	5800	5800	5800	5800	0
614	20230919	091700	11032920	5800	5810	5810	5800	451
615	20230919	091600	8417100	5820	5820	5820	5820	1
616	20230919	091500	8411280	5800	5800	5800	5800	0
617	20230919	091400	8411280	5800	5800	5800	5800	0
618	20230919	091300	8411280	5800	5800	5800	5800	0
619	20230919	091200	8411280	5800	5800	5800	5800	65
620	20230919	091100	8034280	5800	5800	5800	5800	0
621	20230919	091000	8034280	5800	5810	5810	5800	1000
622	20230919	090900	2232230	5820	5820	5820	5820	43
623	20230919	090800	1981970	5820	5820	5820	5820	101
624	20230919	090700	1394150	5820	5820	5820	5820	1
625	20230919	090600	1388330	5820	5820	5820	5820	1
626	20230919	090500	1382510	5820	5820	5820	5820	0
627	20230919	090400	1382510	5820	5820	5820	5820	0
628	20230919	090300	1382510	5820	5820	5820	5820	34
629	20230919	090200	1184630	5820	5830	5830	5820	3
630	20230919	090100	1167160	5820	5840	5840	5820	134
631	20230919	090000	386240	5850	5860	5860	5850	66