KissMeData/225530/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204000	193383820	5750	5750	5750	5750	8
3	20230922	203900	193383820	5750	5750	5750	5750	0
4	20230922	203800	193383820	5750	5750	5750	5750	0
5	20230922	203700	193383820	5750	5750	5750	5750	0
6	20230922	203600	193383820	5750	5750	5750	5750	0
7	20230922	203500	193383820	5750	5750	5750	5750	0
8	20230922	203400	193383820	5750	5750	5750	5750	0
9	20230922	203300	193383820	5750	5750	5750	5750	0
10	20230922	203200	193383820	5750	5750	5750	5750	0
11	20230922	203100	193383820	5750	5750	5750	5750	0
12	20230922	203000	193383820	5750	5750	5750	5750	0
13	20230922	202900	193383820	5750	5750	5750	5750	0
14	20230922	202800	193383820	5750	5750	5750	5750	0
15	20230922	202700	193383820	5750	5750	5750	5750	0
16	20230922	202600	193383820	5750	5750	5750	5750	0
17	20230922	202500	193383820	5750	5750	5750	5750	0
18	20230922	202400	193383820	5750	5750	5750	5750	0
19	20230922	202300	193383820	5750	5750	5750	5750	0
20	20230922	202200	193383820	5750	5750	5750	5750	0
21	20230922	202100	193383820	5750	5750	5750	5750	0
22	20230922	202000	193383820	5750	5750	5750	5750	0
23	20230922	201900	193383820	5750	5750	5750	5750	0
24	20230922	201800	193383820	5750	5750	5750	5750	0
25	20230922	201700	193383820	5750	5750	5750	5750	0
26	20230922	201600	193383820	5750	5750	5750	5750	0
27	20230922	201500	193383820	5750	5750	5750	5750	0
28	20230922	201400	193383820	5750	5750	5750	5750	0
29	20230922	201300	193383820	5750	5750	5750	5750	0
30	20230922	201200	193383820	5750	5750	5750	5750	0
31	20230922	201100	193383820	5750	5750	5750	5750	0
32	20230922	201000	193383820	5750	5750	5750	5750	8
33	20230922	200900	193383820	5750	5750	5750	5750	0
34	20230922	200800	193383820	5750	5750	5750	5750	0
35	20230922	200700	193383820	5750	5750	5750	5750	0
36	20230922	200600	193383820	5750	5750	5750	5750	0
37	20230922	200500	193383820	5750	5750	5750	5750	0
38	20230922	200400	193383820	5750	5750	5750	5750	0
39	20230922	200300	193383820	5750	5750	5750	5750	0
40	20230922	200200	193383820	5750	5750	5750	5750	0
41	20230922	200100	193383820	5750	5750	5750	5750	0
42	20230922	200000	193383820	5750	5750	5750	5750	0
43	20230922	195900	193383820	5750	5750	5750	5750	0
44	20230922	195800	193383820	5750	5750	5750	5750	0
45	20230922	195700	193383820	5750	5750	5750	5750	0
46	20230922	195600	193383820	5750	5750	5750	5750	0
47	20230922	195500	193383820	5750	5750	5750	5750	0
48	20230922	195400	193383820	5750	5750	5750	5750	0
49	20230922	195300	193383820	5750	5750	5750	5750	0
50	20230922	195200	193383820	5750	5750	5750	5750	0
51	20230922	195100	193383820	5750	5750	5750	5750	0
52	20230922	195000	193383820	5750	5750	5750	5750	0
53	20230922	194900	193383820	5750	5750	5750	5750	0
54	20230922	194800	193383820	5750	5750	5750	5750	0
55	20230922	194700	193383820	5750	5750	5750	5750	0
56	20230922	194600	193383820	5750	5750	5750	5750	0
57	20230922	194500	193383820	5750	5750	5750	5750	0
58	20230922	194400	193383820	5750	5750	5750	5750	0
59	20230922	194300	193383820	5750	5750	5750	5750	0
60	20230922	194200	193383820	5750	5750	5750	5750	0
61	20230922	194100	193383820	5750	5750	5750	5750	0
62	20230922	194000	193383820	5750	5750	5750	5750	8
63	20230922	193900	193383820	5750	5750	5750	5750	0
64	20230922	193800	193383820	5750	5750	5750	5750	0
65	20230922	193700	193383820	5750	5750	5750	5750	0
66	20230922	193600	193383820	5750	5750	5750	5750	0
67	20230922	193500	193383820	5750	5750	5750	5750	0
68	20230922	193400	193383820	5750	5750	5750	5750	0
69	20230922	193300	193383820	5750	5750	5750	5750	0
70	20230922	193200	193383820	5750	5750	5750	5750	0
71	20230922	193100	193383820	5750	5750	5750	5750	0
72	20230922	193000	193383820	5750	5750	5750	5750	0
73	20230922	192900	193383820	5750	5750	5750	5750	0
74	20230922	192800	193383820	5750	5750	5750	5750	0
75	20230922	192700	193383820	5750	5750	5750	5750	0
76	20230922	192600	193383820	5750	5750	5750	5750	0
77	20230922	192500	193383820	5750	5750	5750	5750	0
78	20230922	192400	193383820	5750	5750	5750	5750	0
79	20230922	192300	193383820	5750	5750	5750	5750	0
80	20230922	192200	193383820	5750	5750	5750	5750	0
81	20230922	192100	193383820	5750	5750	5750	5750	0
82	20230922	192000	193383820	5750	5750	5750	5750	0
83	20230922	191900	193383820	5750	5750	5750	5750	0
84	20230922	191800	193383820	5750	5750	5750	5750	0
85	20230922	191700	193383820	5750	5750	5750	5750	0
86	20230922	191600	193383820	5750	5750	5750	5750	0
87	20230922	191500	193383820	5750	5750	5750	5750	0
88	20230922	191400	193383820	5750	5750	5750	5750	0
89	20230922	191300	193383820	5750	5750	5750	5750	0
90	20230922	191200	193383820	5750	5750	5750	5750	0
91	20230922	191100	193383820	5750	5750	5750	5750	0
92	20230922	191000	193383820	5750	5750	5750	5750	8
93	20230922	190900	193383820	5750	5750	5750	5750	0
94	20230922	190800	193383820	5750	5750	5750	5750	0
95	20230922	190700	193383820	5750	5750	5750	5750	0
96	20230922	190600	193383820	5750	5750	5750	5750	0
97	20230922	190500	193383820	5750	5750	5750	5750	0
98	20230922	190400	193383820	5750	5750	5750	5750	0
99	20230922	190300	193383820	5750	5750	5750	5750	0
100	20230922	190200	193383820	5750	5750	5750	5750	0
101	20230922	190100	193383820	5750	5750	5750	5750	0
102	20230922	190000	193383820	5750	5750	5750	5750	0
103	20230922	185900	193383820	5750	5750	5750	5750	0
104	20230922	185800	193383820	5750	5750	5750	5750	0
105	20230922	185700	193383820	5750	5750	5750	5750	0
106	20230922	185600	193383820	5750	5750	5750	5750	0
107	20230922	185500	193383820	5750	5750	5750	5750	0
108	20230922	185400	193383820	5750	5750	5750	5750	0
109	20230922	185300	193383820	5750	5750	5750	5750	0
110	20230922	185200	193383820	5750	5750	5750	5750	0
111	20230922	185100	193383820	5750	5750	5750	5750	0
112	20230922	185000	193383820	5750	5750	5750	5750	0
113	20230922	184900	193383820	5750	5750	5750	5750	0
114	20230922	184800	193383820	5750	5750	5750	5750	0
115	20230922	184700	193383820	5750	5750	5750	5750	0
116	20230922	184600	193383820	5750	5750	5750	5750	0
117	20230922	184500	193383820	5750	5750	5750	5750	0
118	20230922	184400	193383820	5750	5750	5750	5750	0
119	20230922	184300	193383820	5750	5750	5750	5750	0
120	20230922	184200	193383820	5750	5750	5750	5750	0
121	20230922	184100	193383820	5750	5750	5750	5750	0
122	20230922	184000	193383820	5750	5750	5750	5750	8
123	20230922	183900	193383820	5750	5750	5750	5750	0
124	20230922	183800	193383820	5750	5750	5750	5750	0
125	20230922	183700	193383820	5750	5750	5750	5750	0
126	20230922	183600	193383820	5750	5750	5750	5750	0
127	20230922	183500	193383820	5750	5750	5750	5750	0
128	20230922	183400	193383820	5750	5750	5750	5750	0
129	20230922	183300	193383820	5750	5750	5750	5750	0
130	20230922	183200	193383820	5750	5750	5750	5750	0
131	20230922	183100	193383820	5750	5750	5750	5750	0
132	20230922	183000	193383820	5750	5750	5750	5750	0
133	20230922	182900	193383820	5750	5750	5750	5750	0
134	20230922	182800	193383820	5750	5750	5750	5750	0
135	20230922	182700	193383820	5750	5750	5750	5750	0
136	20230922	182600	193383820	5750	5750	5750	5750	0
137	20230922	182500	193383820	5750	5750	5750	5750	0
138	20230922	182400	193383820	5750	5750	5750	5750	0
139	20230922	182300	193383820	5750	5750	5750	5750	0
140	20230922	182200	193383820	5750	5750	5750	5750	0
141	20230922	182100	193383820	5750	5750	5750	5750	0
142	20230922	182000	193383820	5750	5750	5750	5750	0
143	20230922	181900	193383820	5750	5750	5750	5750	0
144	20230922	181800	193383820	5750	5750	5750	5750	0
145	20230922	181700	193383820	5750	5750	5750	5750	0
146	20230922	181600	193383820	5750	5750	5750	5750	0
147	20230922	181500	193383820	5750	5750	5750	5750	0
148	20230922	181400	193383820	5750	5750	5750	5750	0
149	20230922	181300	193383820	5750	5750	5750	5750	0
150	20230922	181200	193383820	5750	5750	5750	5750	0
151	20230922	181100	193383820	5750	5750	5750	5750	0
152	20230922	181000	193383820	5750	5750	5750	5750	8
153	20230922	180900	193383820	5750	5750	5750	5750	0
154	20230922	180800	193383820	5750	5750	5750	5750	0
155	20230922	180700	193383820	5750	5750	5750	5750	0
156	20230922	180600	193383820	5750	5750	5750	5750	0
157	20230922	180500	193383820	5750	5750	5750	5750	0
158	20230922	180400	193383820	5750	5750	5750	5750	0
159	20230922	180300	193383820	5750	5750	5750	5750	0
160	20230922	180200	193383820	5750	5750	5750	5750	0
161	20230922	180100	193383820	5750	5750	5750	5750	0
162	20230922	180000	193383820	5750	5750	5750	5750	0
163	20230922	175900	193383820	5750	5750	5750	5750	0
164	20230922	175800	193383820	5750	5750	5750	5750	0
165	20230922	175700	193383820	5750	5750	5750	5750	0
166	20230922	175600	193383820	5750	5750	5750	5750	0
167	20230922	175500	193383820	5750	5750	5750	5750	0
168	20230922	175400	193383820	5750	5750	5750	5750	0
169	20230922	175300	193383820	5750	5750	5750	5750	0
170	20230922	175200	193383820	5750	5750	5750	5750	0
171	20230922	175100	193383820	5750	5750	5750	5750	0
172	20230922	175000	193383820	5750	5750	5750	5750	0
173	20230922	174900	193383820	5750	5750	5750	5750	0
174	20230922	174800	193383820	5750	5750	5750	5750	0
175	20230922	174700	193383820	5750	5750	5750	5750	0
176	20230922	174600	193383820	5750	5750	5750	5750	0
177	20230922	174500	193383820	5750	5750	5750	5750	0
178	20230922	174400	193383820	5750	5750	5750	5750	0
179	20230922	174300	193383820	5750	5750	5750	5750	0
180	20230922	174200	193383820	5750	5750	5750	5750	0
181	20230922	174100	193383820	5750	5750	5750	5750	0
182	20230922	174000	193383820	5750	5750	5750	5750	8
183	20230922	173900	193383820	5750	5750	5750	5750	0
184	20230922	173800	193383820	5750	5750	5750	5750	0
185	20230922	173700	193383820	5750	5750	5750	5750	0
186	20230922	173600	193383820	5750	5750	5750	5750	0
187	20230922	173500	193383820	5750	5750	5750	5750	0
188	20230922	173400	193383820	5750	5750	5750	5750	0
189	20230922	173300	193383820	5750	5750	5750	5750	0
190	20230922	173200	193383820	5750	5750	5750	5750	0
191	20230922	173100	193383820	5750	5750	5750	5750	0
192	20230922	173000	193383820	5750	5750	5750	5750	0
193	20230922	172900	193383820	5750	5750	5750	5750	0
194	20230922	172800	193383820	5750	5750	5750	5750	0
195	20230922	172700	193383820	5750	5750	5750	5750	0
196	20230922	172600	193383820	5750	5750	5750	5750	0
197	20230922	172500	193383820	5750	5750	5750	5750	0
198	20230922	172400	193383820	5750	5750	5750	5750	0
199	20230922	172300	193383820	5750	5750	5750	5750	0
200	20230922	172200	193383820	5750	5750	5750	5750	0
201	20230922	172100	193383820	5750	5750	5750	5750	0
202	20230922	172000	193383820	5750	5750	5750	5750	0
203	20230922	171900	193383820	5750	5750	5750	5750	0
204	20230922	171800	193383820	5750	5750	5750	5750	0
205	20230922	171700	193383820	5750	5750	5750	5750	0
206	20230922	171600	193383820	5750	5750	5750	5750	0
207	20230922	171500	193383820	5750	5750	5750	5750	0
208	20230922	171400	193383820	5750	5750	5750	5750	0
209	20230922	171300	193383820	5750	5750	5750	5750	0
210	20230922	171200	193383820	5750	5750	5750	5750	0
211	20230922	171100	193383820	5750	5750	5750	5750	0
212	20230922	171000	193383820	5750	5750	5750	5750	8
213	20230922	170900	193383820	5750	5750	5750	5750	0
214	20230922	170800	193383820	5750	5750	5750	5750	0
215	20230922	170700	193383820	5750	5750	5750	5750	0
216	20230922	170600	193383820	5750	5750	5750	5750	0
217	20230922	170500	193383820	5750	5750	5750	5750	0
218	20230922	170400	193383820	5750	5750	5750	5750	0
219	20230922	170300	193383820	5750	5750	5750	5750	0
220	20230922	170200	193383820	5750	5750	5750	5750	0
221	20230922	170100	193383820	5750	5750	5750	5750	0
222	20230922	170000	193383820	5750	5750	5750	5750	0
223	20230922	165900	193383820	5750	5750	5750	5750	0
224	20230922	165800	193383820	5750	5750	5750	5750	0
225	20230922	165700	193383820	5750	5750	5750	5750	0
226	20230922	165600	193383820	5750	5750	5750	5750	0
227	20230922	165500	193383820	5750	5750	5750	5750	0
228	20230922	165400	193383820	5750	5750	5750	5750	0
229	20230922	165300	193383820	5750	5750	5750	5750	0
230	20230922	165200	193383820	5750	5750	5750	5750	0
231	20230922	165100	193383820	5750	5750	5750	5750	0
232	20230922	165000	193383820	5750	5750	5750	5750	0
233	20230922	164900	193383820	5750	5750	5750	5750	0
234	20230922	164800	193383820	5750	5750	5750	5750	0
235	20230922	164700	193383820	5750	5750	5750	5750	0
236	20230922	164600	193383820	5750	5750	5750	5750	0
237	20230922	164500	193383820	5750	5750	5750	5750	0
238	20230922	164400	193383820	5750	5750	5750	5750	0
239	20230922	164300	193383820	5750	5750	5750	5750	0
240	20230922	164200	193383820	5750	5750	5750	5750	0
241	20230922	164100	193383820	5750	5750	5750	5750	0
242	20230922	164000	193383820	5750	5750	5750	5750	8
243	20230922	163900	193383820	5750	5750	5750	5750	0
244	20230922	163800	193383820	5750	5750	5750	5750	0
245	20230922	163700	193383820	5750	5750	5750	5750	0
246	20230922	163600	193383820	5750	5750	5750	5750	0
247	20230922	163500	193383820	5750	5750	5750	5750	0
248	20230922	163400	193383820	5750	5750	5750	5750	0
249	20230922	163300	193383820	5750	5750	5750	5750	0
250	20230922	163200	193383820	5750	5750	5750	5750	0
251	20230922	163100	193383820	5750	5750	5750	5750	0
252	20230922	163000	193383820	5750	5750	5750	5750	0
253	20230922	162900	193383820	5750	5750	5750	5750	0
254	20230922	162800	193383820	5750	5750	5750	5750	0
255	20230922	162700	193383820	5750	5750	5750	5750	0
256	20230922	162600	193383820	5750	5750	5750	5750	0
257	20230922	162500	193383820	5750	5750	5750	5750	0
258	20230922	162400	193383820	5750	5750	5750	5750	0
259	20230922	162300	193383820	5750	5750	5750	5750	0
260	20230922	162200	193383820	5750	5750	5750	5750	0
261	20230922	162100	193383820	5750	5750	5750	5750	0
262	20230922	162000	193383820	5750	5750	5750	5750	0
263	20230922	161900	193383820	5750	5750	5750	5750	0
264	20230922	161800	193383820	5750	5750	5750	5750	0
265	20230922	161700	193383820	5750	5750	5750	5750	0
266	20230922	161600	193383820	5750	5750	5750	5750	0
267	20230922	161500	193383820	5750	5750	5750	5750	0
268	20230922	161400	193383820	5750	5750	5750	5750	0
269	20230922	161300	193383820	5750	5750	5750	5750	0
270	20230922	161200	193383820	5750	5750	5750	5750	0
271	20230922	161100	193383820	5750	5750	5750	5750	0
272	20230922	161000	193383820	5750	5750	5750	5750	8
273	20230922	160900	193383820	5750	5750	5750	5750	0
274	20230922	160800	193383820	5750	5750	5750	5750	0
275	20230922	160700	193383820	5750	5750	5750	5750	0
276	20230922	160600	193383820	5750	5750	5750	5750	0
277	20230922	160500	193383820	5750	5750	5750	5750	0
278	20230922	160400	193383820	5750	5750	5750	5750	0
279	20230922	160300	193383820	5750	5750	5750	5750	0
280	20230922	160200	193383820	5750	5750	5750	5750	0
281	20230922	160100	193383820	5750	5750	5750	5750	0
282	20230922	160000	193383820	5750	5750	5750	5750	0
283	20230922	155900	193383820	5750	5750	5750	5750	0
284	20230922	155800	193383820	5750	5750	5750	5750	0
285	20230922	155700	193383820	5750	5750	5750	5750	0
286	20230922	155600	193383820	5750	5750	5750	5750	0
287	20230922	155500	193383820	5750	5750	5750	5750	0
288	20230922	155400	193383820	5750	5750	5750	5750	0
289	20230922	155300	193383820	5750	5750	5750	5750	0
290	20230922	155200	193383820	5750	5750	5750	5750	0
291	20230922	155100	193383820	5750	5750	5750	5750	0
292	20230922	155000	193383820	5750	5750	5750	5750	0
293	20230922	154900	193383820	5750	5750	5750	5750	0
294	20230922	154800	193383820	5750	5750	5750	5750	0
295	20230922	154700	193383820	5750	5750	5750	5750	0
296	20230922	154600	193383820	5750	5750	5750	5750	0
297	20230922	154500	193383820	5750	5750	5750	5750	0
298	20230922	154400	193383820	5750	5750	5750	5750	0
299	20230922	154300	193383820	5750	5750	5750	5750	0
300	20230922	154200	193383820	5750	5750	5750	5750	0
301	20230922	154100	193383820	5750	5750	5750	5750	0
302	20230922	154000	193383820	5750	5750	5750	5750	8
303	20230922	153900	193383820	5750	5750	5750	5750	0
304	20230922	153800	193383820	5750	5750	5750	5750	0
305	20230922	153700	193383820	5750	5750	5750	5750	0
306	20230922	153600	193383820	5750	5750	5750	5750	0
307	20230922	153500	193383820	5750	5750	5750	5750	0
308	20230922	153400	193383820	5750	5750	5750	5750	0
309	20230922	153300	193383820	5750	5750	5750	5750	0
310	20230922	153200	193383820	5750	5750	5750	5750	0
311	20230922	153100	193383820	5750	5750	5750	5750	0
312	20230922	153000	193383820	5750	5750	5750	5750	8
313	20230922	152900	193337820	5750	5750	5750	5750	0
314	20230922	152800	193337820	5750	5750	5750	5750	0
315	20230922	152700	193337820	5750	5750	5750	5750	0
316	20230922	152600	193337820	5750	5750	5750	5750	0
317	20230922	152500	193337820	5750	5750	5750	5750	0
318	20230922	152400	193337820	5750	5750	5750	5750	0
319	20230922	152300	193337820	5750	5750	5750	5750	0
320	20230922	152200	193337820	5750	5750	5750	5750	0
321	20230922	152100	193337820	5750	5750	5750	5750	0
322	20230922	152000	193337820	5750	5750	5750	5750	0
323	20230922	151900	193337820	5750	5750	5750	5750	0
324	20230922	151800	193337820	5750	5750	5750	5750	0
325	20230922	151700	193337820	5750	5750	5750	5750	0
326	20230922	151600	193337820	5750	5750	5750	5750	0
327	20230922	151500	193337820	5750	5730	5750	5720	290
328	20230922	151400	191676990	5730	5730	5730	5730	0
329	20230922	151300	191676990	5730	5730	5730	5730	0
330	20230922	151200	191676990	5730	5730	5730	5730	348
331	20230922	151100	189682950	5760	5760	5760	5760	530
332	20230922	151000	186630150	5760	5760	5760	5760	0
333	20230922	150900	186630150	5760	5760	5760	5760	500
334	20230922	150800	183750150	5760	5760	5760	5760	0
335	20230922	150700	183750150	5760	5760	5760	5760	1
336	20230922	150600	183744390	5730	5730	5730	5730	700
337	20230922	150500	179733390	5760	5760	5760	5760	0
338	20230922	150400	179733390	5760	5760	5760	5760	0
339	20230922	150300	179733390	5760	5760	5760	5760	2
340	20230922	150200	179721870	5760	5760	5760	5760	0
341	20230922	150100	179721870	5760	5760	5760	5760	0
342	20230922	150000	179721870	5760	5760	5760	5760	2
343	20230922	145900	179710350	5730	5730	5730	5730	0
344	20230922	145800	179710350	5730	5730	5750	5720	828
345	20230922	145700	174973870	5730	5730	5730	5730	375
346	20230922	145600	172825120	5730	5730	5730	5730	79
347	20230922	145500	172372450	5730	5730	5730	5730	0
348	20230922	145400	172372450	5730	5730	5730	5730	0
349	20230922	145300	172372450	5730	5730	5730	5730	0
350	20230922	145200	172372450	5730	5730	5730	5730	0
351	20230922	145100	172372450	5730	5730	5730	5730	0
352	20230922	145000	172372450	5730	5730	5730	5730	0
353	20230922	144900	172372450	5730	5730	5730	5730	0
354	20230922	144800	172372450	5730	5730	5730	5730	92
355	20230922	144700	171845290	5730	5730	5730	5730	37
356	20230922	144600	171633280	5730	5730	5730	5730	0
357	20230922	144500	171633280	5730	5730	5730	5730	0
358	20230922	144400	171633280	5730	5740	5740	5730	1682
359	20230922	144300	161990920	5770	5770	5770	5770	1
360	20230922	144200	161985150	5760	5760	5760	5760	0
361	20230922	144100	161985150	5760	5760	5760	5760	0
362	20230922	144000	161985150	5760	5760	5760	5760	0
363	20230922	143900	161985150	5760	5760	5760	5760	0
364	20230922	143800	161985150	5760	5760	5760	5760	58
365	20230922	143700	161651070	5760	5760	5760	5760	381
366	20230922	143600	159456510	5750	5750	5750	5750	30
367	20230922	143500	159284010	5750	5750	5750	5750	94
368	20230922	143400	158743510	5760	5760	5760	5760	80
369	20230922	143300	158282710	5760	5760	5760	5760	10
370	20230922	143200	158225110	5770	5770	5770	5770	100
371	20230922	143100	157648110	5770	5770	5770	5770	1
372	20230922	143000	157642340	5750	5750	5750	5750	0
373	20230922	142900	157642340	5750	5750	5750	5750	0
374	20230922	142800	157642340	5750	5760	5760	5750	95
375	20230922	142700	157095340	5780	5780	5780	5780	0
376	20230922	142600	157095340	5780	5780	5780	5750	503
377	20230922	142500	154203000	5760	5760	5760	5760	0
378	20230922	142400	154203000	5760	5760	5760	5760	77
379	20230922	142300	153759480	5780	5780	5780	5780	0
380	20230922	142200	153759480	5780	5780	5780	5780	0
381	20230922	142100	153759480	5780	5780	5780	5780	1
382	20230922	142000	153753700	5780	5780	5780	5780	0
383	20230922	141900	153753700	5780	5780	5780	5780	0
384	20230922	141800	153753700	5780	5780	5780	5780	0
385	20230922	141700	153753700	5780	5780	5780	5780	0
386	20230922	141600	153753700	5780	5780	5780	5780	0
387	20230922	141500	153753700	5780	5780	5780	5780	0
388	20230922	141400	153753700	5780	5780	5780	5780	0
389	20230922	141300	153753700	5780	5780	5780	5780	0
390	20230922	141200	153753700	5780	5780	5780	5780	0
391	20230922	141100	153753700	5780	5780	5780	5780	0
392	20230922	141000	153753700	5780	5780	5780	5780	1
393	20230922	140900	153747920	5740	5740	5740	5740	0
394	20230922	140800	153747920	5740	5740	5740	5740	0
395	20230922	140700	153747920	5740	5740	5740	5740	0
396	20230922	140600	153747920	5740	5740	5740	5740	0
397	20230922	140500	153747920	5740	5740	5740	5740	0
398	20230922	140400	153747920	5740	5740	5740	5740	0
399	20230922	140300	153747920	5740	5740	5740	5740	0
400	20230922	140200	153747920	5740	5740	5740	5740	0
401	20230922	140100	153747920	5740	5740	5740	5740	0
402	20230922	140000	153747920	5740	5740	5740	5740	0
403	20230922	135900	153747920	5740	5760	5760	5740	997
404	20230922	135800	148023000	5780	5780	5780	5780	0
405	20230922	135700	148023000	5780	5780	5780	5780	0
406	20230922	135600	148023000	5780	5780	5780	5780	0
407	20230922	135500	148023000	5780	5780	5780	5780	0
408	20230922	135400	148023000	5780	5780	5780	5780	0
409	20230922	135300	148023000	5780	5780	5780	5780	0
410	20230922	135200	148023000	5780	5780	5780	5780	1
411	20230922	135100	148017220	5760	5760	5760	5760	172
412	20230922	135000	147026500	5760	5760	5760	5760	0
413	20230922	134900	147026500	5760	5760	5760	5760	0
414	20230922	134800	147026500	5760	5760	5760	5760	0
415	20230922	134700	147026500	5760	5760	5760	5760	0
416	20230922	134600	147026500	5760	5760	5760	5760	0
417	20230922	134500	147026500	5760	5760	5760	5760	1
418	20230922	134400	147020740	5760	5760	5760	5760	0
419	20230922	134300	147020740	5760	5760	5760	5760	0
420	20230922	134200	147020740	5760	5760	5760	5760	0
421	20230922	134100	147020740	5760	5760	5760	5760	1
422	20230922	134000	147014980	5730	5740	5740	5730	271
423	20230922	133900	145461650	5760	5760	5760	5760	0
424	20230922	133800	145461650	5760	5760	5760	5760	0
425	20230922	133700	145461650	5760	5760	5760	5760	0
426	20230922	133600	145461650	5760	5760	5760	5760	0
427	20230922	133500	145461650	5760	5760	5760	5760	2
428	20230922	133400	145450130	5750	5750	5750	5750	0
429	20230922	133300	145450130	5750	5750	5750	5750	0
430	20230922	133200	145450130	5750	5750	5750	5750	0
431	20230922	133100	145450130	5750	5750	5750	5750	0
432	20230922	133000	145450130	5750	5760	5760	5750	361
433	20230922	132900	143373750	5780	5780	5780	5780	1550
434	20230922	132800	134414750	5770	5770	5770	5770	0
435	20230922	132700	134414750	5770	5770	5770	5770	0
436	20230922	132600	134414750	5770	5770	5770	5770	0
437	20230922	132500	134414750	5770	5770	5770	5770	0
438	20230922	132400	134414750	5770	5770	5770	5770	0
439	20230922	132300	134414750	5770	5770	5770	5770	0
440	20230922	132200	134414750	5770	5770	5770	5770	0
441	20230922	132100	134414750	5770	5770	5770	5770	0
442	20230922	132000	134414750	5770	5770	5770	5770	5
443	20230922	131900	134385900	5770	5770	5770	5770	0
444	20230922	131800	134385900	5770	5770	5770	5770	115
445	20230922	131700	133722350	5780	5780	5780	5780	0
446	20230922	131600	133722350	5780	5780	5780	5780	1
447	20230922	131500	133716570	5770	5770	5770	5770	1
448	20230922	131400	133710800	5780	5780	5780	5780	0
449	20230922	131300	133710800	5780	5780	5780	5780	0
450	20230922	131200	133710800	5780	5780	5780	5780	0
451	20230922	131100	133710800	5780	5780	5780	5780	0
452	20230922	131000	133710800	5780	5780	5780	5780	0
453	20230922	130900	133710800	5780	5780	5780	5780	0
454	20230922	130800	133710800	5780	5780	5780	5780	0
455	20230922	130700	133710800	5780	5780	5780	5780	0
456	20230922	130600	133710800	5780	5780	5780	5780	50
457	20230922	130500	133421800	5780	5780	5780	5780	0
458	20230922	130400	133421800	5780	5780	5780	5780	0
459	20230922	130300	133421800	5780	5780	5780	5780	0
460	20230922	130200	133421800	5780	5780	5780	5780	0
461	20230922	130100	133421800	5780	5780	5780	5780	0
462	20230922	130000	133421800	5780	5780	5780	5780	0
463	20230922	125900	133421800	5780	5780	5780	5780	0
464	20230922	125800	133421800	5780	5780	5780	5780	0
465	20230922	125700	133421800	5780	5780	5780	5780	0
466	20230922	125600	133421800	5780	5780	5780	5780	0
467	20230922	125500	133421800	5780	5780	5780	5780	0
468	20230922	125400	133421800	5780	5780	5780	5780	1
469	20230922	125300	133416020	5780	5780	5780	5780	0
470	20230922	125200	133416020	5780	5780	5780	5780	0
471	20230922	125100	133416020	5780	5780	5780	5780	0
472	20230922	125000	133416020	5780	5780	5780	5780	20
473	20230922	124900	133300420	5780	5780	5780	5780	0
474	20230922	124800	133300420	5780	5780	5780	5780	0
475	20230922	124700	133300420	5780	5780	5780	5780	0
476	20230922	124600	133300420	5780	5780	5780	5780	23
477	20230922	124500	133167480	5790	5790	5790	5790	0
478	20230922	124400	133167480	5790	5790	5790	5790	0
479	20230922	124300	133167480	5790	5790	5790	5790	0
480	20230922	124200	133167480	5790	5790	5790	5790	0
481	20230922	124100	133167480	5790	5790	5790	5790	0
482	20230922	124000	133167480	5790	5790	5790	5790	0
483	20230922	123900	133167480	5790	5790	5790	5790	0
484	20230922	123800	133167480	5790	5790	5790	5790	0
485	20230922	123700	133167480	5790	5790	5790	5790	0
486	20230922	123600	133167480	5790	5790	5790	5790	0
487	20230922	123500	133167480	5790	5790	5790	5790	0
488	20230922	123400	133167480	5790	5790	5790	5790	1
489	20230922	123300	133161690	5780	5780	5780	5780	0
490	20230922	123200	133161690	5780	5780	5780	5780	0
491	20230922	123100	133161690	5780	5780	5780	5780	0
492	20230922	123000	133161690	5780	5780	5780	5780	0
493	20230922	122900	133161690	5780	5780	5780	5780	0
494	20230922	122800	133161690	5780	5780	5780	5780	0
495	20230922	122700	133161690	5780	5780	5780	5780	25
496	20230922	122600	133017190	5780	5780	5780	5780	0
497	20230922	122500	133017190	5780	5780	5780	5780	0
498	20230922	122400	133017190	5780	5780	5780	5780	0
499	20230922	122300	133017190	5780	5780	5780	5780	0
500	20230922	122200	133017190	5780	5780	5780	5780	0
501	20230922	122100	133017190	5780	5780	5780	5780	0
502	20230922	122000	133017190	5780	5780	5780	5780	0
503	20230922	121900	133017190	5780	5780	5780	5780	0
504	20230922	121800	133017190	5780	5780	5780	5780	0
505	20230922	121700	133017190	5780	5780	5780	5780	0
506	20230922	121600	133017190	5780	5780	5780	5780	0
507	20230922	121500	133017190	5780	5780	5780	5780	0
508	20230922	121400	133017190	5780	5780	5780	5780	0
509	20230922	121300	133017190	5780	5780	5780	5780	118
510	20230922	121200	132335150	5780	5780	5780	5780	0
511	20230922	121100	132335150	5780	5780	5780	5780	0
512	20230922	121000	132335150	5780	5780	5780	5780	0
513	20230922	120900	132335150	5780	5780	5780	5780	0
514	20230922	120800	132335150	5780	5780	5780	5780	1
515	20230922	120700	132329370	5770	5770	5770	5770	0
516	20230922	120600	132329370	5770	5770	5770	5770	116
517	20230922	120500	131660050	5790	5790	5790	5790	0
518	20230922	120400	131660050	5790	5790	5790	5790	1
519	20230922	120300	131654260	5790	5790	5790	5790	0
520	20230922	120200	131654260	5790	5790	5790	5790	0
521	20230922	120100	131654260	5790	5790	5790	5790	0
522	20230922	120000	131654260	5790	5790	5790	5790	0
523	20230922	115900	131654260	5790	5790	5790	5790	0
524	20230922	115800	131654260	5790	5790	5790	5790	0
525	20230922	115700	131654260	5790	5790	5790	5790	0
526	20230922	115600	131654260	5790	5790	5790	5790	0
527	20230922	115500	131654260	5790	5790	5790	5790	0
528	20230922	115400	131654260	5790	5790	5790	5790	0
529	20230922	115300	131654260	5790	5790	5790	5790	0
530	20230922	115200	131654260	5790	5790	5790	5790	1
531	20230922	115100	131648470	5770	5770	5770	5770	1
532	20230922	115000	131642700	5790	5790	5790	5790	0
533	20230922	114900	131642700	5790	5790	5790	5790	0
534	20230922	114800	131642700	5790	5790	5790	5790	0
535	20230922	114700	131642700	5790	5790	5790	5790	0
536	20230922	114600	131642700	5790	5790	5790	5790	1
537	20230922	114500	131636910	5770	5770	5770	5770	0
538	20230922	114400	131636910	5770	5770	5770	5770	10
539	20230922	114300	131579210	5770	5770	5770	5770	20
540	20230922	114200	131463810	5790	5790	5790	5790	0
541	20230922	114100	131463810	5790	5790	5790	5790	0
542	20230922	114000	131463810	5790	5790	5790	5790	0
543	20230922	113900	131463810	5790	5790	5790	5790	0
544	20230922	113800	131463810	5790	5790	5790	5790	0
545	20230922	113700	131463810	5790	5790	5790	5790	0
546	20230922	113600	131463810	5790	5790	5790	5790	0
547	20230922	113500	131463810	5790	5790	5790	5790	0
548	20230922	113400	131463810	5790	5790	5790	5790	0
549	20230922	113300	131463810	5790	5790	5790	5790	0
550	20230922	113200	131463810	5790	5790	5790	5790	0
551	20230922	113100	131463810	5790	5790	5790	5790	1
552	20230922	113000	131458020	5780	5780	5780	5780	55
553	20230922	112900	131140120	5790	5790	5790	5790	0
554	20230922	112800	131140120	5790	5790	5790	5790	0
555	20230922	112700	131140120	5790	5790	5790	5790	0
556	20230922	112600	131140120	5790	5790	5790	5790	0
557	20230922	112500	131140120	5790	5790	5790	5790	0
558	20230922	112400	131140120	5790	5790	5790	5790	0
559	20230922	112300	131140120	5790	5790	5790	5790	0
560	20230922	112200	131140120	5790	5790	5790	5790	1
561	20230922	112100	131134330	5790	5790	5790	5790	0
562	20230922	112000	131134330	5790	5790	5790	5790	1
563	20230922	111900	131128540	5790	5790	5790	5790	1
564	20230922	111800	131122750	5790	5790	5790	5790	0
565	20230922	111700	131122750	5790	5790	5790	5790	0
566	20230922	111600	131122750	5790	5790	5790	5790	0
567	20230922	111500	131122750	5790	5790	5790	5790	0
568	20230922	111400	131122750	5790	5790	5790	5790	0
569	20230922	111300	131122750	5790	5790	5790	5790	0
570	20230922	111200	131122750	5790	5790	5790	5790	0
571	20230922	111100	131122750	5790	5790	5790	5790	0
572	20230922	111000	131122750	5790	5790	5790	5790	0
573	20230922	110900	131122750	5790	5790	5790	5790	0
574	20230922	110800	131122750	5790	5790	5790	5790	0
575	20230922	110700	131122750	5790	5790	5790	5790	0
576	20230922	110600	131122750	5790	5790	5790	5790	0
577	20230922	110500	131122750	5790	5790	5790	5790	0
578	20230922	110400	131122750	5790	5790	5790	5790	0
579	20230922	110300	131122750	5790	5790	5790	5790	0
580	20230922	110200	131122750	5790	5790	5790	5790	5
581	20230922	110100	131093800	5790	5790	5790	5790	5
582	20230922	110000	131064850	5790	5790	5790	5790	0
583	20230922	105900	131064850	5790	5790	5790	5790	0
584	20230922	105800	131064850	5790	5790	5790	5790	1
585	20230922	105700	131059060	5790	5790	5790	5790	0
586	20230922	105600	131059060	5790	5790	5790	5790	100
587	20230922	105500	130480060	5790	5790	5790	5790	0
588	20230922	105400	130480060	5790	5790	5790	5790	0
589	20230922	105300	130480060	5790	5790	5800	5790	590
590	20230922	105200	127063950	5790	5790	5790	5790	0
591	20230922	105100	127063950	5790	5790	5790	5790	1
592	20230922	105000	127058160	5780	5780	5780	5780	889
593	20230922	104900	121919740	5750	5750	5780	5750	8
594	20230922	104800	121873710	5780	5780	5780	5780	0
595	20230922	104700	121873710	5780	5730	5780	5730	600
596	20230922	104600	118435660	5730	5730	5730	5730	10
597	20230922	104500	118378360	5730	5730	5730	5730	0
598	20230922	104400	118378360	5730	5750	5750	5730	644
599	20230922	104300	114682520	5780	5780	5780	5780	1
600	20230922	104200	114676740	5750	5750	5750	5740	531
601	20230922	104100	111627980	5740	5750	5750	5740	198
602	20230922	104000	110490460	5740	5740	5740	5740	0
603	20230922	103900	110490460	5740	5740	5740	5740	0
604	20230922	103800	110490460	5740	5740	5740	5740	0
605	20230922	103700	110490460	5740	5740	5740	5740	0
606	20230922	103600	110490460	5740	5740	5740	5740	91
607	20230922	103500	109968120	5750	5750	5750	5750	0
608	20230922	103400	109968120	5750	5750	5750	5750	0
609	20230922	103300	109968120	5750	5750	5750	5750	0
610	20230922	103200	109968120	5750	5750	5750	5750	0
611	20230922	103100	109968120	5750	5750	5750	5750	0
612	20230922	103000	109968120	5750	5750	5750	5750	0
613	20230922	102900	109968120	5750	5750	5750	5750	5
614	20230922	102800	109939370	5750	5750	5750	5750	10
615	20230922	102700	109881870	5750	5750	5750	5750	0
616	20230922	102600	109881870	5750	5750	5750	5750	0
617	20230922	102500	109881870	5750	5750	5750	5750	0
618	20230922	102400	109881870	5750	5750	5750	5750	1
619	20230922	102300	109876120	5730	5730	5730	5730	1
620	20230922	102200	109870390	5730	5750	5750	5730	22
621	20230922	102100	109744290	5730	5740	5750	5730	393
622	20230922	102000	107487810	5740	5730	5740	5730	20
623	20230922	101900	107373200	5730	5730	5730	5730	70
624	20230922	101800	106972100	5730	5730	5730	5730	130
625	20230922	101700	106227200	5730	5760	5800	5730	484
626	20230922	101600	103443650	5760	5730	5760	5730	160
627	20230922	101500	102526790	5730	5730	5730	5730	0
628	20230922	101400	102526790	5730	5730	5730	5730	0
629	20230922	101300	102526790	5730	5730	5730	5730	0
630	20230922	101200	102526790	5730	5730	5730	5730	26
631	20230922	101100	102377810	5730	5730	5730	5730	0
632	20230922	101000	102377810	5730	5710	5730	5710	865
633	20230922	100900	97430930	5700	5700	5700	5700	701
634	20230922	100800	93435230	5710	5710	5710	5710	0
635	20230922	100700	93435230	5710	5710	5710	5710	1
636	20230922	100600	93429520	5720	5720	5720	5720	0
637	20230922	100500	93429520	5720	5720	5720	5720	1
638	20230922	100400	93423800	5700	5720	5720	5690	8025
639	20230922	100300	47635230	5750	5750	5750	5750	4
640	20230922	100200	47612230	5730	5730	5730	5730	2291
641	20230922	100100	34484800	5740	5740	5740	5740	72
642	20230922	100000	34071520	5760	5760	5760	5760	15
643	20230922	095900	33985120	5730	5730	5730	5730	0
644	20230922	095800	33985120	5730	5740	5740	5730	1000
645	20230922	095700	28248670	5740	5740	5740	5740	0
646	20230922	095600	28248670	5740	5740	5760	5740	665
647	20230922	095500	24431550	5750	5740	5750	5740	200
648	20230922	095400	23282550	5760	5760	5760	5760	0
649	20230922	095300	23282550	5760	5760	5760	5760	0
650	20230922	095200	23282550	5760	5760	5760	5760	5
651	20230922	095100	23253750	5760	5760	5760	5760	0
652	20230922	095000	23253750	5760	5760	5760	5760	1
653	20230922	094900	23247990	5750	5750	5750	5750	2
654	20230922	094800	23236490	5750	5750	5750	5750	0
655	20230922	094700	23236490	5750	5750	5750	5750	0
656	20230922	094600	23236490	5750	5750	5750	5750	301
657	20230922	094500	21505740	5760	5760	5760	5760	100
658	20230922	094400	20929740	5770	5760	5770	5760	77
659	20230922	094300	20486210	5770	5770	5770	5770	0
660	20230922	094200	20486210	5770	5770	5770	5770	0
661	20230922	094100	20486210	5770	5770	5770	5770	0
662	20230922	094000	20486210	5770	5770	5770	5770	0
663	20230922	093900	20486210	5770	5770	5770	5770	2
664	20230922	093800	20474670	5770	5770	5770	5770	181
665	20230922	093700	19430300	5770	5770	5770	5770	0
666	20230922	093600	19430300	5770	5770	5770	5770	1
667	20230922	093500	19424530	5760	5760	5760	5760	25
668	20230922	093400	19280530	5760	5760	5760	5760	180
669	20230922	093300	18243730	5760	5760	5760	5760	50
670	20230922	093200	17955730	5750	5750	5750	5750	0
671	20230922	093100	17955730	5750	5750	5750	5750	0
672	20230922	093000	17955730	5750	5750	5750	5750	0
673	20230922	092900	17955730	5750	5750	5750	5750	0
674	20230922	092800	17955730	5750	5750	5750	5750	200
675	20230922	092700	16805730	5750	5750	5750	5750	354
676	20230922	092600	14770230	5750	5750	5750	5750	786
677	20230922	092500	10250730	5750	5770	5770	5750	989
678	20230922	092400	4558930	5770	5770	5770	5770	103
679	20230922	092300	3964620	5760	5760	5760	5760	0
680	20230922	092200	3964620	5760	5760	5760	5760	70
681	20230922	092100	3561420	5770	5770	5770	5770	101
682	20230922	092000	2978650	5780	5780	5780	5780	0
683	20230922	091900	2978650	5780	5780	5780	5780	0
684	20230922	091800	2978650	5780	5780	5780	5780	3
685	20230922	091700	2961310	5770	5770	5770	5770	100
686	20230922	091600	2384310	5760	5770	5770	5760	69
687	20230922	091500	1986860	5770	5770	5770	5770	33
688	20230922	091400	1796450	5780	5770	5780	5770	63
689	20230922	091300	1432920	5770	5770	5770	5760	54
690	20230922	091200	1121490	5770	5770	5770	5770	20
691	20230922	091100	1006090	5780	5790	5800	5780	124
692	20230922	091000	288450	5790	5790	5790	5790	1
693	20230922	090900	282660	5770	5770	5770	5770	30
694	20230922	090800	109560	5760	5760	5760	5760	0
695	20230922	090700	109560	5760	5760	5760	5760	16
696	20230922	090600	17400	5800	5800	5800	5800	0
697	20230922	090500	17400	5800	5800	5800	5800	0
698	20230922	090400	17400	5800	5800	5800	5800	0
699	20230922	090300	17400	5800	5800	5800	5800	0
700	20230922	090200	17400	5800	5800	5800	5800	0
701	20230922	090100	17400	5800	5800	5800	5800	2
702	20230922	090000	5800	5800	5800	5800	5800	1