KissMeData/083550/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193500	55343460	4995	4995	4995	4995	197
3	20230919	193400	55343460	4995	4995	4995	4995	0
4	20230919	193300	55343460	4995	4995	4995	4995	0
5	20230919	193200	55343460	4995	4995	4995	4995	0
6	20230919	193100	55343460	4995	4995	4995	4995	0
7	20230919	193000	55343460	4995	4995	4995	4995	0
8	20230919	192900	55343460	4995	4995	4995	4995	0
9	20230919	192800	55343460	4995	4995	4995	4995	0
10	20230919	192700	55343460	4995	4995	4995	4995	0
11	20230919	192600	55343460	4995	4995	4995	4995	0
12	20230919	192500	55343460	4995	4995	4995	4995	0
13	20230919	192400	55343460	4995	4995	4995	4995	0
14	20230919	192300	55343460	4995	4995	4995	4995	0
15	20230919	192200	55343460	4995	4995	4995	4995	0
16	20230919	192100	55343460	4995	4995	4995	4995	0
17	20230919	192000	55343460	4995	4995	4995	4995	0
18	20230919	191900	55343460	4995	4995	4995	4995	0
19	20230919	191800	55343460	4995	4995	4995	4995	0
20	20230919	191700	55343460	4995	4995	4995	4995	0
21	20230919	191600	55343460	4995	4995	4995	4995	0
22	20230919	191500	55343460	4995	4995	4995	4995	0
23	20230919	191400	55343460	4995	4995	4995	4995	0
24	20230919	191300	55343460	4995	4995	4995	4995	0
25	20230919	191200	55343460	4995	4995	4995	4995	0
26	20230919	191100	55343460	4995	4995	4995	4995	0
27	20230919	191000	55343460	4995	4995	4995	4995	0
28	20230919	190900	55343460	4995	4995	4995	4995	0
29	20230919	190800	55343460	4995	4995	4995	4995	0
30	20230919	190700	55343460	4995	4995	4995	4995	0
31	20230919	190600	55343460	4995	4995	4995	4995	0
32	20230919	190500	55343460	4995	4995	4995	4995	197
33	20230919	190400	55343460	4995	4995	4995	4995	0
34	20230919	190300	55343460	4995	4995	4995	4995	0
35	20230919	190200	55343460	4995	4995	4995	4995	0
36	20230919	190100	55343460	4995	4995	4995	4995	0
37	20230919	190000	55343460	4995	4995	4995	4995	0
38	20230919	185900	55343460	4995	4995	4995	4995	0
39	20230919	185800	55343460	4995	4995	4995	4995	0
40	20230919	185700	55343460	4995	4995	4995	4995	0
41	20230919	185600	55343460	4995	4995	4995	4995	0
42	20230919	185500	55343460	4995	4995	4995	4995	0
43	20230919	185400	55343460	4995	4995	4995	4995	0
44	20230919	185300	55343460	4995	4995	4995	4995	0
45	20230919	185200	55343460	4995	4995	4995	4995	0
46	20230919	185100	55343460	4995	4995	4995	4995	0
47	20230919	185000	55343460	4995	4995	4995	4995	0
48	20230919	184900	55343460	4995	4995	4995	4995	0
49	20230919	184800	55343460	4995	4995	4995	4995	0
50	20230919	184700	55343460	4995	4995	4995	4995	0
51	20230919	184600	55343460	4995	4995	4995	4995	0
52	20230919	184500	55343460	4995	4995	4995	4995	0
53	20230919	184400	55343460	4995	4995	4995	4995	0
54	20230919	184300	55343460	4995	4995	4995	4995	0
55	20230919	184200	55343460	4995	4995	4995	4995	0
56	20230919	184100	55343460	4995	4995	4995	4995	0
57	20230919	184000	55343460	4995	4995	4995	4995	0
58	20230919	183900	55343460	4995	4995	4995	4995	0
59	20230919	183800	55343460	4995	4995	4995	4995	0
60	20230919	183700	55343460	4995	4995	4995	4995	0
61	20230919	183600	55343460	4995	4995	4995	4995	0
62	20230919	183500	55343460	4995	4995	4995	4995	197
63	20230919	183400	55343460	4995	4995	4995	4995	0
64	20230919	183300	55343460	4995	4995	4995	4995	0
65	20230919	183200	55343460	4995	4995	4995	4995	0
66	20230919	183100	55343460	4995	4995	4995	4995	0
67	20230919	183000	55343460	4995	4995	4995	4995	0
68	20230919	182900	55343460	4995	4995	4995	4995	0
69	20230919	182800	55343460	4995	4995	4995	4995	0
70	20230919	182700	55343460	4995	4995	4995	4995	0
71	20230919	182600	55343460	4995	4995	4995	4995	0
72	20230919	182500	55343460	4995	4995	4995	4995	0
73	20230919	182400	55343460	4995	4995	4995	4995	0
74	20230919	182300	55343460	4995	4995	4995	4995	0
75	20230919	182200	55343460	4995	4995	4995	4995	0
76	20230919	182100	55343460	4995	4995	4995	4995	0
77	20230919	182000	55343460	4995	4995	4995	4995	0
78	20230919	181900	55343460	4995	4995	4995	4995	0
79	20230919	181800	55343460	4995	4995	4995	4995	0
80	20230919	181700	55343460	4995	4995	4995	4995	0
81	20230919	181600	55343460	4995	4995	4995	4995	0
82	20230919	181500	55343460	4995	4995	4995	4995	0
83	20230919	181400	55343460	4995	4995	4995	4995	0
84	20230919	181300	55343460	4995	4995	4995	4995	0
85	20230919	181200	55343460	4995	4995	4995	4995	0
86	20230919	181100	55343460	4995	4995	4995	4995	0
87	20230919	181000	55343460	4995	4995	4995	4995	0
88	20230919	180900	55343460	4995	4995	4995	4995	0
89	20230919	180800	55343460	4995	4995	4995	4995	0
90	20230919	180700	55343460	4995	4995	4995	4995	0
91	20230919	180600	55343460	4995	4995	4995	4995	0
92	20230919	180500	55343460	4995	4995	4995	4995	197
93	20230919	180400	55343460	4995	4995	4995	4995	0
94	20230919	180300	55343460	4995	4995	4995	4995	0
95	20230919	180200	55343460	4995	4995	4995	4995	0
96	20230919	180100	55343460	4995	4995	4995	4995	0
97	20230919	180000	55343460	4995	4995	4995	4995	0
98	20230919	175900	55343460	4995	4995	4995	4995	0
99	20230919	175800	55343460	4995	4995	4995	4995	0
100	20230919	175700	55343460	4995	4995	4995	4995	0
101	20230919	175600	55343460	4995	4995	4995	4995	0
102	20230919	175500	55343460	4995	4995	4995	4995	0
103	20230919	175400	55343460	4995	4995	4995	4995	0
104	20230919	175300	55343460	4995	4995	4995	4995	0
105	20230919	175200	55343460	4995	4995	4995	4995	0
106	20230919	175100	55343460	4995	4995	4995	4995	0
107	20230919	175000	55343460	4995	4995	4995	4995	0
108	20230919	174900	55343460	4995	4995	4995	4995	0
109	20230919	174800	55343460	4995	4995	4995	4995	0
110	20230919	174700	55343460	4995	4995	4995	4995	0
111	20230919	174600	55343460	4995	4995	4995	4995	0
112	20230919	174500	55343460	4995	4995	4995	4995	0
113	20230919	174400	55343460	4995	4995	4995	4995	0
114	20230919	174300	55343460	4995	4995	4995	4995	0
115	20230919	174200	55343460	4995	4995	4995	4995	0
116	20230919	174100	55343460	4995	4995	4995	4995	0
117	20230919	174000	55343460	4995	4995	4995	4995	0
118	20230919	173900	55343460	4995	4995	4995	4995	0
119	20230919	173800	55343460	4995	4995	4995	4995	0
120	20230919	173700	55343460	4995	4995	4995	4995	0
121	20230919	173600	55343460	4995	4995	4995	4995	0
122	20230919	173500	55343460	4995	4995	4995	4995	197
123	20230919	173400	55343460	4995	4995	4995	4995	0
124	20230919	173300	55343460	4995	4995	4995	4995	0
125	20230919	173200	55343460	4995	4995	4995	4995	0
126	20230919	173100	55343460	4995	4995	4995	4995	0
127	20230919	173000	55343460	4995	4995	4995	4995	0
128	20230919	172900	55343460	4995	4995	4995	4995	0
129	20230919	172800	55343460	4995	4995	4995	4995	0
130	20230919	172700	55343460	4995	4995	4995	4995	0
131	20230919	172600	55343460	4995	4995	4995	4995	0
132	20230919	172500	55343460	4995	4995	4995	4995	0
133	20230919	172400	55343460	4995	4995	4995	4995	0
134	20230919	172300	55343460	4995	4995	4995	4995	0
135	20230919	172200	55343460	4995	4995	4995	4995	0
136	20230919	172100	55343460	4995	4995	4995	4995	0
137	20230919	172000	55343460	4995	4995	4995	4995	0
138	20230919	171900	55343460	4995	4995	4995	4995	0
139	20230919	171800	55343460	4995	4995	4995	4995	0
140	20230919	171700	55343460	4995	4995	4995	4995	0
141	20230919	171600	55343460	4995	4995	4995	4995	0
142	20230919	171500	55343460	4995	4995	4995	4995	0
143	20230919	171400	55343460	4995	4995	4995	4995	0
144	20230919	171300	55343460	4995	4995	4995	4995	0
145	20230919	171200	55343460	4995	4995	4995	4995	0
146	20230919	171100	55343460	4995	4995	4995	4995	0
147	20230919	171000	55343460	4995	4995	4995	4995	0
148	20230919	170900	55343460	4995	4995	4995	4995	0
149	20230919	170800	55343460	4995	4995	4995	4995	0
150	20230919	170700	55343460	4995	4995	4995	4995	0
151	20230919	170600	55343460	4995	4995	4995	4995	0
152	20230919	170500	55343460	4995	4995	4995	4995	197
153	20230919	170400	55343460	4995	4995	4995	4995	0
154	20230919	170300	55343460	4995	4995	4995	4995	0
155	20230919	170200	55343460	4995	4995	4995	4995	0
156	20230919	170100	55343460	4995	4995	4995	4995	0
157	20230919	170000	55343460	4995	4995	4995	4995	0
158	20230919	165900	55343460	4995	4995	4995	4995	0
159	20230919	165800	55343460	4995	4995	4995	4995	0
160	20230919	165700	55343460	4995	4995	4995	4995	0
161	20230919	165600	55343460	4995	4995	4995	4995	0
162	20230919	165500	55343460	4995	4995	4995	4995	0
163	20230919	165400	55343460	4995	4995	4995	4995	0
164	20230919	165300	55343460	4995	4995	4995	4995	0
165	20230919	165200	55343460	4995	4995	4995	4995	0
166	20230919	165100	55343460	4995	4995	4995	4995	0
167	20230919	165000	55343460	4995	4995	4995	4995	0
168	20230919	164900	55343460	4995	4995	4995	4995	0
169	20230919	164800	55343460	4995	4995	4995	4995	0
170	20230919	164700	55343460	4995	4995	4995	4995	0
171	20230919	164600	55343460	4995	4995	4995	4995	0
172	20230919	164500	55343460	4995	4995	4995	4995	0
173	20230919	164400	55343460	4995	4995	4995	4995	0
174	20230919	164300	55343460	4995	4995	4995	4995	0
175	20230919	164200	55343460	4995	4995	4995	4995	0
176	20230919	164100	55343460	4995	4995	4995	4995	0
177	20230919	164000	55343460	4995	4995	4995	4995	0
178	20230919	163900	55343460	4995	4995	4995	4995	0
179	20230919	163800	55343460	4995	4995	4995	4995	0
180	20230919	163700	55343460	4995	4995	4995	4995	0
181	20230919	163600	55343460	4995	4995	4995	4995	0
182	20230919	163500	55343460	4995	4995	4995	4995	197
183	20230919	163400	55343460	4995	4995	4995	4995	0
184	20230919	163300	55343460	4995	4995	4995	4995	0
185	20230919	163200	55343460	4995	4995	4995	4995	0
186	20230919	163100	55343460	4995	4995	4995	4995	0
187	20230919	163000	55343460	4995	4995	4995	4995	0
188	20230919	162900	55343460	4995	4995	4995	4995	0
189	20230919	162800	55343460	4995	4995	4995	4995	0
190	20230919	162700	55343460	4995	4995	4995	4995	0
191	20230919	162600	55343460	4995	4995	4995	4995	0
192	20230919	162500	55343460	4995	4995	4995	4995	0
193	20230919	162400	55343460	4995	4995	4995	4995	0
194	20230919	162300	55343460	4995	4995	4995	4995	0
195	20230919	162200	55343460	4995	4995	4995	4995	0
196	20230919	162100	55343460	4995	4995	4995	4995	0
197	20230919	162000	55343460	4995	4995	4995	4995	0
198	20230919	161900	55343460	4995	4995	4995	4995	0
199	20230919	161800	55343460	4995	4995	4995	4995	0
200	20230919	161700	55343460	4995	4995	4995	4995	0
201	20230919	161600	55343460	4995	4995	4995	4995	0
202	20230919	161500	55343460	4995	4995	4995	4995	0
203	20230919	161400	55343460	4995	4995	4995	4995	0
204	20230919	161300	55343460	4995	4995	4995	4995	0
205	20230919	161200	55343460	4995	4995	4995	4995	0
206	20230919	161100	55343460	4995	4995	4995	4995	0
207	20230919	161000	55343460	4995	4995	4995	4995	0
208	20230919	160900	55343460	4995	4995	4995	4995	0
209	20230919	160800	55343460	4995	4995	4995	4995	0
210	20230919	160700	55343460	4995	4995	4995	4995	0
211	20230919	160600	55343460	4995	4995	4995	4995	0
212	20230919	160500	55343460	4995	4995	4995	4995	197
213	20230919	160400	55343460	4995	4995	4995	4995	0
214	20230919	160300	55343460	4995	4995	4995	4995	0
215	20230919	160200	55343460	4995	4995	4995	4995	0
216	20230919	160100	55343460	4995	4995	4995	4995	0
217	20230919	160000	55343460	4995	4995	4995	4995	0
218	20230919	155900	55343460	4995	4995	4995	4995	0
219	20230919	155800	55343460	4995	4995	4995	4995	0
220	20230919	155700	55343460	4995	4995	4995	4995	0
221	20230919	155600	55343460	4995	4995	4995	4995	0
222	20230919	155500	55343460	4995	4995	4995	4995	0
223	20230919	155400	55343460	4995	4995	4995	4995	0
224	20230919	155300	55343460	4995	4995	4995	4995	0
225	20230919	155200	55343460	4995	4995	4995	4995	0
226	20230919	155100	55343460	4995	4995	4995	4995	0
227	20230919	155000	55343460	4995	4995	4995	4995	0
228	20230919	154900	55343460	4995	4995	4995	4995	0
229	20230919	154800	55343460	4995	4995	4995	4995	0
230	20230919	154700	55343460	4995	4995	4995	4995	0
231	20230919	154600	55343460	4995	4995	4995	4995	0
232	20230919	154500	55343460	4995	4995	4995	4995	0
233	20230919	154400	55343460	4995	4995	4995	4995	0
234	20230919	154300	55343460	4995	4995	4995	4995	0
235	20230919	154200	55343460	4995	4995	4995	4995	0
236	20230919	154100	55343460	4995	4995	4995	4995	0
237	20230919	154000	55343460	4995	4995	4995	4995	0
238	20230919	153900	55343460	4995	4995	4995	4995	0
239	20230919	153800	55343460	4995	4995	4995	4995	0
240	20230919	153700	55343460	4995	4995	4995	4995	0
241	20230919	153600	55343460	4995	4995	4995	4995	0
242	20230919	153500	55343460	4995	4995	4995	4995	197
243	20230919	153400	55343460	4995	4995	4995	4995	0
244	20230919	153300	55343460	4995	4995	4995	4995	0
245	20230919	153200	55343460	4995	4995	4995	4995	0
246	20230919	153100	55343460	4995	4995	4995	4995	0
247	20230919	153000	55343460	4995	4995	4995	4995	197
248	20230919	152900	54359445	4975	4975	4975	4975	0
249	20230919	152800	54359445	4975	4975	4975	4975	0
250	20230919	152700	54359445	4975	4975	4975	4975	0
251	20230919	152600	54359445	4975	4975	4975	4975	0
252	20230919	152500	54359445	4975	4975	4975	4975	0
253	20230919	152400	54359445	4975	4975	4975	4975	0
254	20230919	152300	54359445	4975	4975	4975	4975	0
255	20230919	152200	54359445	4975	4975	4975	4975	0
256	20230919	152100	54359445	4975	4975	4975	4975	0
257	20230919	152000	54359445	4975	4975	4975	4975	0
258	20230919	151900	54359445	4975	4995	4995	4975	116
259	20230919	151800	53782265	4995	4995	4995	4995	0
260	20230919	151700	53782265	4995	4990	4995	4990	260
261	20230919	151600	52484815	4990	4980	4990	4980	13
262	20230919	151500	52420025	4990	4990	4990	4990	0
263	20230919	151400	52420025	4990	4990	4990	4990	125
264	20230919	151300	51796275	4990	4990	4990	4990	118
265	20230919	151200	51207455	4990	4980	4990	4980	230
266	20230919	151100	50061400	4980	4980	4980	4980	3
267	20230919	151000	50046460	4990	4975	4990	4975	14
268	20230919	150900	49976705	4990	4985	4990	4975	114
269	20230919	150800	49408455	4985	4985	4985	4985	3
270	20230919	150700	49393500	4975	4975	4975	4975	6
271	20230919	150600	49363650	4985	4985	4985	4985	0
272	20230919	150500	49363650	4985	4985	4985	4985	0
273	20230919	150400	49363650	4985	4980	4985	4975	50
274	20230919	150300	49114565	4985	4985	4985	4985	0
275	20230919	150200	49114565	4985	4955	4985	4955	437
276	20230919	150100	46939785	4965	4965	4965	4965	0
277	20230919	150000	46939785	4965	4965	4965	4965	0
278	20230919	145900	46939785	4965	4965	4965	4965	0
279	20230919	145800	46939785	4965	4955	4965	4955	50
280	20230919	145700	46691545	4965	4965	4965	4965	0
281	20230919	145600	46691545	4965	4965	4965	4965	0
282	20230919	145500	46691545	4965	4965	4965	4965	0
283	20230919	145400	46691545	4965	4965	4965	4965	0
284	20230919	145300	46691545	4965	4965	4965	4965	0
285	20230919	145200	46691545	4965	4965	4965	4965	0
286	20230919	145100	46691545	4965	4965	4965	4965	0
287	20230919	145000	46691545	4965	4965	4965	4965	0
288	20230919	144900	46691545	4965	4965	4965	4965	0
289	20230919	144800	46691545	4965	4950	4965	4950	10
290	20230919	144700	46641910	4950	4950	4950	4950	0
291	20230919	144600	46641910	4950	4950	4950	4950	22
292	20230919	144500	46533010	4950	4950	4950	4950	0
293	20230919	144400	46533010	4950	4950	4965	4950	3
294	20230919	144300	46518145	4965	4950	4965	4950	3
295	20230919	144200	46503280	4950	4950	4950	4950	17
296	20230919	144100	46419130	4940	4940	4940	4940	1
297	20230919	144000	46414190	4950	4950	4950	4950	0
298	20230919	143900	46414190	4950	4950	4950	4950	0
299	20230919	143800	46414190	4950	4950	4950	4950	0
300	20230919	143700	46414190	4950	4950	4950	4950	2
301	20230919	143600	46404290	4940	4940	4940	4940	0
302	20230919	143500	46404290	4940	4940	4940	4940	19
303	20230919	143400	46310430	4950	4950	4950	4950	0
304	20230919	143300	46310430	4950	4950	4950	4950	0
305	20230919	143200	46310430	4950	4950	4950	4950	0
306	20230919	143100	46310430	4950	4950	4950	4950	0
307	20230919	143000	46310430	4950	4950	4950	4950	0
308	20230919	142900	46310430	4950	4950	4950	4950	0
309	20230919	142800	46310430	4950	4950	4950	4950	0
310	20230919	142700	46310430	4950	4950	4950	4950	0
311	20230919	142600	46310430	4950	4950	4950	4950	2
312	20230919	142500	46300530	4940	4940	4940	4940	10
313	20230919	142400	46251130	4940	4940	4940	4940	2
314	20230919	142300	46241250	4950	4940	4950	4940	2
315	20230919	142200	46231360	4960	4960	4960	4960	0
316	20230919	142100	46231360	4960	4960	4960	4960	0
317	20230919	142000	46231360	4960	4960	4960	4960	0
318	20230919	141900	46231360	4960	4960	4960	4960	0
319	20230919	141800	46231360	4960	4960	4960	4960	0
320	20230919	141700	46231360	4960	4960	4960	4960	0
321	20230919	141600	46231360	4960	4960	4960	4960	0
322	20230919	141500	46231360	4960	4945	4960	4935	207
323	20230919	141400	45209640	4945	4940	4945	4935	411
324	20230919	141300	43180975	4945	4945	4945	4945	0
325	20230919	141200	43180975	4945	4935	4945	4935	284
326	20230919	141100	41776805	4940	4940	4940	4940	1072
327	20230919	141000	36481125	4940	4960	4960	4940	669
328	20230919	140900	33173360	4965	4965	4965	4965	0
329	20230919	140800	33173360	4965	4965	4965	4965	0
330	20230919	140700	33173360	4965	4965	4965	4965	0
331	20230919	140600	33173360	4965	4965	4965	4965	0
332	20230919	140500	33173360	4965	4965	4965	4965	0
333	20230919	140400	33173360	4965	4965	4965	4965	0
334	20230919	140300	33173360	4965	4965	4965	4965	0
335	20230919	140200	33173360	4965	4965	4965	4965	0
336	20230919	140100	33173360	4965	4965	4965	4965	0
337	20230919	140000	33173360	4965	4965	4965	4965	0
338	20230919	135900	33173360	4965	4965	4965	4965	0
339	20230919	135800	33173360	4965	4965	4965	4965	0
340	20230919	135700	33173360	4965	4965	4965	4965	0
341	20230919	135600	33173360	4965	4965	4965	4965	0
342	20230919	135500	33173360	4965	4965	4965	4965	0
343	20230919	135400	33173360	4965	4965	4965	4965	0
344	20230919	135300	33173360	4965	4965	4965	4965	0
345	20230919	135200	33173360	4965	4965	4965	4965	0
346	20230919	135100	33173360	4965	4960	4965	4960	100
347	20230919	135000	32676960	4960	4960	4960	4960	0
348	20230919	134900	32676960	4960	4960	4960	4960	0
349	20230919	134800	32676960	4960	4960	4960	4960	0
350	20230919	134700	32676960	4960	4960	4960	4960	0
351	20230919	134600	32676960	4960	4960	4960	4960	10
352	20230919	134500	32627360	4965	4965	4965	4965	0
353	20230919	134400	32627360	4965	4965	4965	4965	0
354	20230919	134300	32627360	4965	4965	4965	4965	0
355	20230919	134200	32627360	4965	4965	4965	4965	0
356	20230919	134100	32627360	4965	4965	4965	4965	0
357	20230919	134000	32627360	4965	4965	4965	4965	0
358	20230919	133900	32627360	4965	4965	4965	4965	1
359	20230919	133800	32622395	4945	4955	4955	4945	300
360	20230919	133700	31137840	4965	4965	4965	4965	0
361	20230919	133600	31137840	4965	4965	4965	4965	0
362	20230919	133500	31137840	4965	4965	4965	4965	0
363	20230919	133400	31137840	4965	4965	4965	4965	0
364	20230919	133300	31137840	4965	4965	4965	4965	0
365	20230919	133200	31137840	4965	4965	4965	4965	0
366	20230919	133100	31137840	4965	4965	4965	4965	0
367	20230919	133000	31137840	4965	4965	4965	4965	0
368	20230919	132900	31137840	4965	4965	4965	4965	0
369	20230919	132800	31137840	4965	4965	4965	4965	0
370	20230919	132700	31137840	4965	4965	4965	4965	1
371	20230919	132600	31132875	4960	4960	4960	4960	0
372	20230919	132500	31132875	4960	4960	4960	4960	0
373	20230919	132400	31132875	4960	4960	4960	4960	0
374	20230919	132300	31132875	4960	4960	4960	4960	0
375	20230919	132200	31132875	4960	4960	4960	4960	5
376	20230919	132100	31108075	4960	4960	4960	4960	2
377	20230919	132000	31098155	4965	4965	4965	4965	0
378	20230919	131900	31098155	4965	4965	4965	4965	0
379	20230919	131800	31098155	4965	4965	4965	4965	0
380	20230919	131700	31098155	4965	4965	4965	4965	0
381	20230919	131600	31098155	4965	4965	4965	4965	0
382	20230919	131500	31098155	4965	4965	4965	4965	0
383	20230919	131400	31098155	4965	4965	4965	4965	0
384	20230919	131300	31098155	4965	4965	4965	4965	0
385	20230919	131200	31098155	4965	4965	4965	4965	0
386	20230919	131100	31098155	4965	4965	4965	4965	0
387	20230919	131000	31098155	4965	4965	4965	4965	0
388	20230919	130900	31098155	4965	4965	4965	4965	0
389	20230919	130800	31098155	4965	4965	4965	4965	0
390	20230919	130700	31098155	4965	4965	4965	4965	0
391	20230919	130600	31098155	4965	4965	4965	4965	0
392	20230919	130500	31098155	4965	4965	4965	4965	0
393	20230919	130400	31098155	4965	4965	4965	4965	0
394	20230919	130300	31098155	4965	4965	4965	4965	0
395	20230919	130200	31098155	4965	4965	4965	4965	0
396	20230919	130100	31098155	4965	4965	4965	4965	0
397	20230919	130000	31098155	4965	4965	4965	4965	2
398	20230919	125900	31088225	4960	4960	4960	4960	0
399	20230919	125800	31088225	4960	4960	4960	4960	0
400	20230919	125700	31088225	4960	4960	4960	4960	0
401	20230919	125600	31088225	4960	4960	4960	4960	0
402	20230919	125500	31088225	4960	4960	4960	4960	0
403	20230919	125400	31088225	4960	4960	4960	4960	0
404	20230919	125300	31088225	4960	4960	4960	4960	0
405	20230919	125200	31088225	4960	4960	4960	4960	0
406	20230919	125100	31088225	4960	4960	4960	4960	0
407	20230919	125000	31088225	4960	4960	4960	4960	2
408	20230919	124900	31078305	4965	4965	4965	4965	0
409	20230919	124800	31078305	4965	4965	4965	4965	0
410	20230919	124700	31078305	4965	4965	4965	4965	0
411	20230919	124600	31078305	4965	4965	4965	4965	0
412	20230919	124500	31078305	4965	4965	4965	4965	0
413	20230919	124400	31078305	4965	4965	4965	4965	70
414	20230919	124300	30730755	4950	4950	4950	4950	17
415	20230919	124200	30646605	4965	4960	4965	4960	50
416	20230919	124100	30398600	4960	4960	4960	4960	400
417	20230919	124000	28414600	4960	4960	4960	4960	0
418	20230919	123900	28414600	4960	4960	4960	4960	0
419	20230919	123800	28414600	4960	4960	4960	4960	0
420	20230919	123700	28414600	4960	4960	4960	4960	1
421	20230919	123600	28409640	4960	4960	4960	4960	0
422	20230919	123500	28409640	4960	4960	4960	4960	0
423	20230919	123400	28409640	4960	4960	4960	4960	0
424	20230919	123300	28409640	4960	4960	4960	4960	0
425	20230919	123200	28409640	4960	4960	4960	4960	0
426	20230919	123100	28409640	4960	4960	4960	4960	0
427	20230919	123000	28409640	4960	4960	4960	4960	4
428	20230919	122900	28389800	4960	4960	4960	4960	0
429	20230919	122800	28389800	4960	4960	4960	4960	0
430	20230919	122700	28389800	4960	4960	4960	4960	0
431	20230919	122600	28389800	4960	4960	4960	4960	0
432	20230919	122500	28389800	4960	4960	4960	4960	0
433	20230919	122400	28389800	4960	4960	4960	4960	0
434	20230919	122300	28389800	4960	4960	4960	4960	0
435	20230919	122200	28389800	4960	4960	4960	4960	0
436	20230919	122100	28389800	4960	4960	4960	4960	0
437	20230919	122000	28389800	4960	4960	4960	4960	0
438	20230919	121900	28389800	4960	4960	4960	4960	0
439	20230919	121800	28389800	4960	4960	4960	4960	0
440	20230919	121700	28389800	4960	4960	4960	4960	0
441	20230919	121600	28389800	4960	4960	4960	4960	0
442	20230919	121500	28389800	4960	4960	4960	4960	0
443	20230919	121400	28389800	4960	4960	4960	4960	0
444	20230919	121300	28389800	4960	4960	4960	4960	0
445	20230919	121200	28389800	4960	4960	4960	4960	0
446	20230919	121100	28389800	4960	4960	4960	4960	0
447	20230919	121000	28389800	4960	4960	4960	4960	0
448	20230919	120900	28389800	4960	4960	4960	4960	0
449	20230919	120800	28389800	4960	4960	4960	4960	0
450	20230919	120700	28389800	4960	4960	4960	4960	0
451	20230919	120600	28389800	4960	4960	4960	4960	0
452	20230919	120500	28389800	4960	4960	4960	4960	0
453	20230919	120400	28389800	4960	4960	4960	4960	0
454	20230919	120300	28389800	4960	4960	4960	4960	0
455	20230919	120200	28389800	4960	4960	4960	4960	0
456	20230919	120100	28389800	4960	4960	4960	4960	0
457	20230919	120000	28389800	4960	4960	4960	4960	0
458	20230919	115900	28389800	4960	4960	4960	4960	0
459	20230919	115800	28389800	4960	4960	4960	4960	0
460	20230919	115700	28389800	4960	4960	4960	4960	0
461	20230919	115600	28389800	4960	4960	4960	4960	0
462	20230919	115500	28389800	4960	4960	4960	4960	0
463	20230919	115400	28389800	4960	4960	4960	4960	0
464	20230919	115300	28389800	4960	4960	4960	4960	0
465	20230919	115200	28389800	4960	4960	4960	4960	0
466	20230919	115100	28389800	4960	4960	4960	4960	0
467	20230919	115000	28389800	4960	4960	4960	4960	1
468	20230919	114900	28384840	4960	4960	4960	4960	0
469	20230919	114800	28384840	4960	4960	4960	4960	0
470	20230919	114700	28384840	4960	4960	4960	4960	0
471	20230919	114600	28384840	4960	4960	4960	4960	0
472	20230919	114500	28384840	4960	4960	4960	4960	0
473	20230919	114400	28384840	4960	4960	4960	4960	5
474	20230919	114300	28360040	4945	4945	4945	4945	0
475	20230919	114200	28360040	4945	4945	4945	4945	0
476	20230919	114100	28360040	4945	4945	4945	4945	0
477	20230919	114000	28360040	4945	4945	4945	4945	0
478	20230919	113900	28360040	4945	4945	4945	4945	0
479	20230919	113800	28360040	4945	4945	4945	4945	175
480	20230919	113700	27494665	4945	4945	4945	4945	242
481	20230919	113600	26297975	4945	4945	4945	4945	1
482	20230919	113500	26293030	4945	4945	4945	4945	0
483	20230919	113400	26293030	4945	4945	4945	4945	0
484	20230919	113300	26293030	4945	4945	4945	4945	10
485	20230919	113200	26243580	4950	4950	4950	4950	0
486	20230919	113100	26243580	4950	4950	4950	4950	0
487	20230919	113000	26243580	4950	4950	4950	4950	0
488	20230919	112900	26243580	4950	4950	4950	4950	0
489	20230919	112800	26243580	4950	4950	4950	4950	1
490	20230919	112700	26238630	4950	4950	4950	4950	0
491	20230919	112600	26238630	4950	4950	4950	4950	0
492	20230919	112500	26238630	4950	4950	4950	4950	32
493	20230919	112400	26080230	4945	4945	4945	4945	0
494	20230919	112300	26080230	4945	4945	4945	4945	0
495	20230919	112200	26080230	4945	4945	4945	4945	1255
496	20230919	112100	19874255	4950	4950	4950	4950	0
497	20230919	112000	19874255	4950	4950	4950	4950	0
498	20230919	111900	19874255	4950	4950	4950	4950	0
499	20230919	111800	19874255	4950	4950	4950	4950	20
500	20230919	111700	19775255	4955	4955	4955	4955	0
501	20230919	111600	19775255	4955	4955	4955	4955	0
502	20230919	111500	19775255	4955	4955	4955	4955	0
503	20230919	111400	19775255	4955	4955	4955	4955	0
504	20230919	111300	19775255	4955	4955	4955	4955	0
505	20230919	111200	19775255	4955	4955	4955	4955	0
506	20230919	111100	19775255	4955	4955	4955	4955	21
507	20230919	111000	19671200	4945	4945	4945	4945	0
508	20230919	110900	19671200	4945	4945	4945	4945	0
509	20230919	110800	19671200	4945	4945	4945	4945	0
510	20230919	110700	19671200	4945	4945	4945	4945	0
511	20230919	110600	19671200	4945	4945	4945	4945	0
512	20230919	110500	19671200	4945	4945	4945	4945	0
513	20230919	110400	19671200	4945	4945	4945	4945	0
514	20230919	110300	19671200	4945	4945	4945	4945	0
515	20230919	110200	19671200	4945	4945	4945	4945	0
516	20230919	110100	19671200	4945	4945	4945	4945	0
517	20230919	110000	19671200	4945	4945	4945	4945	0
518	20230919	105900	19671200	4945	4945	4945	4945	0
519	20230919	105800	19671200	4945	4945	4945	4945	0
520	20230919	105700	19671200	4945	4950	4950	4945	254
521	20230919	105600	18414170	4955	4955	4955	4955	0
522	20230919	105500	18414170	4955	4955	4955	4955	0
523	20230919	105400	18414170	4955	4955	4955	4955	0
524	20230919	105300	18414170	4955	4955	4955	4955	0
525	20230919	105200	18414170	4955	4955	4955	4955	0
526	20230919	105100	18414170	4955	4955	4955	4955	100
527	20230919	105000	17918670	4955	4955	4955	4955	0
528	20230919	104900	17918670	4955	4955	4955	4955	0
529	20230919	104800	17918670	4955	4955	4955	4955	0
530	20230919	104700	17918670	4955	4955	4955	4955	222
531	20230919	104600	16818660	4955	4955	4955	4955	0
532	20230919	104500	16818660	4955	4955	4955	4955	0
533	20230919	104400	16818660	4955	4955	4955	4955	0
534	20230919	104300	16818660	4955	4955	4955	4955	0
535	20230919	104200	16818660	4955	4955	4955	4955	55
536	20230919	104100	16546135	4945	4945	4945	4945	0
537	20230919	104000	16546135	4945	4945	4945	4945	0
538	20230919	103900	16546135	4945	4945	4945	4945	0
539	20230919	103800	16546135	4945	4945	4945	4945	0
540	20230919	103700	16546135	4945	4945	4945	4945	1
541	20230919	103600	16541190	4955	4955	4955	4955	0
542	20230919	103500	16541190	4955	4955	4955	4955	1
543	20230919	103400	16536235	4955	4955	4955	4955	0
544	20230919	103300	16536235	4955	4955	4955	4955	0
545	20230919	103200	16536235	4955	4955	4955	4955	0
546	20230919	103100	16536235	4955	4955	4955	4955	0
547	20230919	103000	16536235	4955	4955	4955	4955	0
548	20230919	102900	16536235	4955	4955	4955	4955	0
549	20230919	102800	16536235	4955	4955	4955	4955	0
550	20230919	102700	16536235	4955	4955	4955	4955	0
551	20230919	102600	16536235	4955	4955	4955	4955	0
552	20230919	102500	16536235	4955	4955	4955	4955	0
553	20230919	102400	16536235	4955	4955	4955	4955	0
554	20230919	102300	16536235	4955	4955	4955	4955	0
555	20230919	102200	16536235	4955	4955	4955	4955	0
556	20230919	102100	16536235	4955	4955	4955	4955	2
557	20230919	102000	16526325	4955	4955	4955	4955	0
558	20230919	101900	16526325	4955	4955	4955	4955	0
559	20230919	101800	16526325	4955	4955	4955	4955	0
560	20230919	101700	16526325	4955	4955	4955	4955	0
561	20230919	101600	16526325	4955	4955	4955	4955	0
562	20230919	101500	16526325	4955	4955	4955	4955	0
563	20230919	101400	16526325	4955	4955	4955	4955	0
564	20230919	101300	16526325	4955	4955	4955	4955	4
565	20230919	101200	16506505	4940	4940	4940	4940	0
566	20230919	101100	16506505	4940	4945	4945	4940	200
567	20230919	101000	15518495	4940	4940	4940	4940	0
568	20230919	100900	15518495	4940	4940	4940	4940	0
569	20230919	100800	15518495	4940	4950	4950	4940	181
570	20230919	100700	14622810	4960	4960	4960	4960	0
571	20230919	100600	14622810	4960	4960	4960	4960	0
572	20230919	100500	14622810	4960	4960	4960	4960	0
573	20230919	100400	14622810	4960	4960	4960	4960	0
574	20230919	100300	14622810	4960	4960	4960	4960	0
575	20230919	100200	14622810	4960	4960	4960	4960	0
576	20230919	100100	14622810	4960	4960	4960	4960	5
577	20230919	100000	14598010	4960	4960	4960	4960	0
578	20230919	095900	14598010	4960	4960	4960	4960	0
579	20230919	095800	14598010	4960	4960	4960	4960	0
580	20230919	095700	14598010	4960	4960	4960	4960	0
581	20230919	095600	14598010	4960	4960	4960	4960	0
582	20230919	095500	14598010	4960	4960	4960	4960	0
583	20230919	095400	14598010	4960	4960	4960	4960	0
584	20230919	095300	14598010	4960	4960	4960	4960	45
585	20230919	095200	14374810	4960	4960	4960	4960	0
586	20230919	095100	14374810	4960	4960	4960	4960	0
587	20230919	095000	14374810	4960	4960	4960	4960	0
588	20230919	094900	14374810	4960	4960	4960	4960	15
589	20230919	094800	14300410	4950	4955	4955	4950	183
590	20230919	094700	13394465	4960	4960	4960	4960	0
591	20230919	094600	13394465	4960	4960	4960	4960	0
592	20230919	094500	13394465	4960	4960	4960	4960	0
593	20230919	094400	13394465	4960	4955	4960	4955	271
594	20230919	094300	12051560	4955	4955	4955	4955	0
595	20230919	094200	12051560	4955	4955	4955	4955	0
596	20230919	094100	12051560	4955	4955	4955	4955	40
597	20230919	094000	11853360	4955	4955	4955	4955	0
598	20230919	093900	11853360	4955	4955	4955	4955	80
599	20230919	093800	11456960	4950	4950	4950	4950	33
600	20230919	093700	11293610	4955	4955	4955	4955	150
601	20230919	093600	10550360	4950	4950	4950	4950	0
602	20230919	093500	10550360	4950	4955	4955	4950	149
603	20230919	093400	9812305	4955	4955	4955	4955	10
604	20230919	093300	9762755	4955	4955	4955	4955	1
605	20230919	093200	9757800	4950	4950	4950	4950	1210
606	20230919	093100	3768300	4960	4960	4960	4960	25
607	20230919	093000	3644300	4960	4960	4960	4960	0
608	20230919	092900	3644300	4960	4960	4960	4960	0
609	20230919	092800	3644300	4960	4960	4960	4960	96
610	20230919	092700	3168140	4960	4960	4960	4960	2
611	20230919	092600	3158220	4950	4950	4950	4950	0
612	20230919	092500	3158220	4950	4950	4950	4950	0
613	20230919	092400	3158220	4950	4955	4955	4950	25
614	20230919	092300	3034375	4960	4960	4960	4960	0
615	20230919	092200	3034375	4960	4960	4960	4960	0
616	20230919	092100	3034375	4960	4960	4960	4960	0
617	20230919	092000	3034375	4960	4960	4960	4960	0
618	20230919	091900	3034375	4960	4960	4960	4960	0
619	20230919	091800	3034375	4960	4970	4970	4960	138
620	20230919	091700	2348840	4975	4975	4975	4975	0
621	20230919	091600	2348840	4975	4975	4975	4975	0
622	20230919	091500	2348840	4975	4975	4975	4975	0
623	20230919	091400	2348840	4975	4975	4975	4975	0
624	20230919	091300	2348840	4975	4975	4975	4975	2
625	20230919	091200	2338890	4975	4975	4975	4975	35
626	20230919	091100	2164765	4995	4995	4995	4995	0
627	20230919	091000	2164765	4995	4995	4995	4995	0
628	20230919	090900	2164765	4995	4995	4995	4995	0
629	20230919	090800	2164765	4995	4975	4995	4975	20
630	20230919	090700	2064925	4975	4975	4975	4975	0
631	20230919	090600	2064925	4975	4975	4975	4975	0
632	20230919	090500	2064925	4975	4975	4975	4975	0
633	20230919	090400	2064925	4975	4975	4975	4975	0
634	20230919	090300	2064925	4975	4975	4975	4975	0
635	20230919	090200	2064925	4975	4975	4975	4975	0
636	20230919	090100	2064925	4975	4975	4975	4975	0
637	20230919	090000	2064925	4975	4995	4995	4975	415