KissMeData/241690/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201800	297340145	3570	3570	3570	3570	10257
3	20230919	201700	297340145	3570	3570	3570	3570	0
4	20230919	201600	297340145	3570	3570	3570	3570	0
5	20230919	201500	297340145	3570	3570	3570	3570	0
6	20230919	201400	297340145	3570	3570	3570	3570	0
7	20230919	201300	297340145	3570	3570	3570	3570	0
8	20230919	201200	297340145	3570	3570	3570	3570	0
9	20230919	201100	297340145	3570	3570	3570	3570	0
10	20230919	201000	297340145	3570	3570	3570	3570	0
11	20230919	200900	297340145	3570	3570	3570	3570	0
12	20230919	200800	297340145	3570	3570	3570	3570	0
13	20230919	200700	297340145	3570	3570	3570	3570	0
14	20230919	200600	297340145	3570	3570	3570	3570	0
15	20230919	200500	297340145	3570	3570	3570	3570	0
16	20230919	200400	297340145	3570	3570	3570	3570	0
17	20230919	200300	297340145	3570	3570	3570	3570	0
18	20230919	200200	297340145	3570	3570	3570	3570	0
19	20230919	200100	297340145	3570	3570	3570	3570	0
20	20230919	200000	297340145	3570	3570	3570	3570	0
21	20230919	195900	297340145	3570	3570	3570	3570	0
22	20230919	195800	297340145	3570	3570	3570	3570	0
23	20230919	195700	297340145	3570	3570	3570	3570	0
24	20230919	195600	297340145	3570	3570	3570	3570	0
25	20230919	195500	297340145	3570	3570	3570	3570	0
26	20230919	195400	297340145	3570	3570	3570	3570	0
27	20230919	195300	297340145	3570	3570	3570	3570	0
28	20230919	195200	297340145	3570	3570	3570	3570	0
29	20230919	195100	297340145	3570	3570	3570	3570	0
30	20230919	195000	297340145	3570	3570	3570	3570	0
31	20230919	194900	297340145	3570	3570	3570	3570	0
32	20230919	194800	297340145	3570	3570	3570	3570	10257
33	20230919	194700	297340145	3570	3570	3570	3570	0
34	20230919	194600	297340145	3570	3570	3570	3570	0
35	20230919	194500	297340145	3570	3570	3570	3570	0
36	20230919	194400	297340145	3570	3570	3570	3570	0
37	20230919	194300	297340145	3570	3570	3570	3570	0
38	20230919	194200	297340145	3570	3570	3570	3570	0
39	20230919	194100	297340145	3570	3570	3570	3570	0
40	20230919	194000	297340145	3570	3570	3570	3570	0
41	20230919	193900	297340145	3570	3570	3570	3570	0
42	20230919	193800	297340145	3570	3570	3570	3570	0
43	20230919	193700	297340145	3570	3570	3570	3570	0
44	20230919	193600	297340145	3570	3570	3570	3570	0
45	20230919	193500	297340145	3570	3570	3570	3570	0
46	20230919	193400	297340145	3570	3570	3570	3570	0
47	20230919	193300	297340145	3570	3570	3570	3570	0
48	20230919	193200	297340145	3570	3570	3570	3570	0
49	20230919	193100	297340145	3570	3570	3570	3570	0
50	20230919	193000	297340145	3570	3570	3570	3570	0
51	20230919	192900	297340145	3570	3570	3570	3570	0
52	20230919	192800	297340145	3570	3570	3570	3570	0
53	20230919	192700	297340145	3570	3570	3570	3570	0
54	20230919	192600	297340145	3570	3570	3570	3570	0
55	20230919	192500	297340145	3570	3570	3570	3570	0
56	20230919	192400	297340145	3570	3570	3570	3570	0
57	20230919	192300	297340145	3570	3570	3570	3570	0
58	20230919	192200	297340145	3570	3570	3570	3570	0
59	20230919	192100	297340145	3570	3570	3570	3570	0
60	20230919	192000	297340145	3570	3570	3570	3570	0
61	20230919	191900	297340145	3570	3570	3570	3570	0
62	20230919	191800	297340145	3570	3570	3570	3570	10257
63	20230919	191700	297340145	3570	3570	3570	3570	0
64	20230919	191600	297340145	3570	3570	3570	3570	0
65	20230919	191500	297340145	3570	3570	3570	3570	0
66	20230919	191400	297340145	3570	3570	3570	3570	0
67	20230919	191300	297340145	3570	3570	3570	3570	0
68	20230919	191200	297340145	3570	3570	3570	3570	0
69	20230919	191100	297340145	3570	3570	3570	3570	0
70	20230919	191000	297340145	3570	3570	3570	3570	0
71	20230919	190900	297340145	3570	3570	3570	3570	0
72	20230919	190800	297340145	3570	3570	3570	3570	0
73	20230919	190700	297340145	3570	3570	3570	3570	0
74	20230919	190600	297340145	3570	3570	3570	3570	0
75	20230919	190500	297340145	3570	3570	3570	3570	0
76	20230919	190400	297340145	3570	3570	3570	3570	0
77	20230919	190300	297340145	3570	3570	3570	3570	0
78	20230919	190200	297340145	3570	3570	3570	3570	0
79	20230919	190100	297340145	3570	3570	3570	3570	0
80	20230919	190000	297340145	3570	3570	3570	3570	0
81	20230919	185900	297340145	3570	3570	3570	3570	0
82	20230919	185800	297340145	3570	3570	3570	3570	0
83	20230919	185700	297340145	3570	3570	3570	3570	0
84	20230919	185600	297340145	3570	3570	3570	3570	0
85	20230919	185500	297340145	3570	3570	3570	3570	0
86	20230919	185400	297340145	3570	3570	3570	3570	0
87	20230919	185300	297340145	3570	3570	3570	3570	0
88	20230919	185200	297340145	3570	3570	3570	3570	0
89	20230919	185100	297340145	3570	3570	3570	3570	0
90	20230919	185000	297340145	3570	3570	3570	3570	0
91	20230919	184900	297340145	3570	3570	3570	3570	0
92	20230919	184800	297340145	3570	3570	3570	3570	10257
93	20230919	184700	297340145	3570	3570	3570	3570	0
94	20230919	184600	297340145	3570	3570	3570	3570	0
95	20230919	184500	297340145	3570	3570	3570	3570	0
96	20230919	184400	297340145	3570	3570	3570	3570	0
97	20230919	184300	297340145	3570	3570	3570	3570	0
98	20230919	184200	297340145	3570	3570	3570	3570	0
99	20230919	184100	297340145	3570	3570	3570	3570	0
100	20230919	184000	297340145	3570	3570	3570	3570	0
101	20230919	183900	297340145	3570	3570	3570	3570	0
102	20230919	183800	297340145	3570	3570	3570	3570	0
103	20230919	183700	297340145	3570	3570	3570	3570	0
104	20230919	183600	297340145	3570	3570	3570	3570	0
105	20230919	183500	297340145	3570	3570	3570	3570	0
106	20230919	183400	297340145	3570	3570	3570	3570	0
107	20230919	183300	297340145	3570	3570	3570	3570	0
108	20230919	183200	297340145	3570	3570	3570	3570	0
109	20230919	183100	297340145	3570	3570	3570	3570	0
110	20230919	183000	297340145	3570	3570	3570	3570	0
111	20230919	182900	297340145	3570	3570	3570	3570	0
112	20230919	182800	297340145	3570	3570	3570	3570	0
113	20230919	182700	297340145	3570	3570	3570	3570	0
114	20230919	182600	297340145	3570	3570	3570	3570	0
115	20230919	182500	297340145	3570	3570	3570	3570	0
116	20230919	182400	297340145	3570	3570	3570	3570	0
117	20230919	182300	297340145	3570	3570	3570	3570	0
118	20230919	182200	297340145	3570	3570	3570	3570	0
119	20230919	182100	297340145	3570	3570	3570	3570	0
120	20230919	182000	297340145	3570	3570	3570	3570	0
121	20230919	181900	297340145	3570	3570	3570	3570	0
122	20230919	181800	297340145	3570	3570	3570	3570	10257
123	20230919	181700	297340145	3570	3570	3570	3570	0
124	20230919	181600	297340145	3570	3570	3570	3570	0
125	20230919	181500	297340145	3570	3570	3570	3570	0
126	20230919	181400	297340145	3570	3570	3570	3570	0
127	20230919	181300	297340145	3570	3570	3570	3570	0
128	20230919	181200	297340145	3570	3570	3570	3570	0
129	20230919	181100	297340145	3570	3570	3570	3570	0
130	20230919	181000	297340145	3570	3570	3570	3570	0
131	20230919	180900	297340145	3570	3570	3570	3570	0
132	20230919	180800	297340145	3570	3570	3570	3570	0
133	20230919	180700	297340145	3570	3570	3570	3570	0
134	20230919	180600	297340145	3570	3570	3570	3570	0
135	20230919	180500	297340145	3570	3570	3570	3570	0
136	20230919	180400	297340145	3570	3570	3570	3570	0
137	20230919	180300	297340145	3570	3570	3570	3570	0
138	20230919	180200	297340145	3570	3570	3570	3570	0
139	20230919	180100	297340145	3570	3570	3570	3570	0
140	20230919	180000	297340145	3570	3570	3570	3570	0
141	20230919	175900	297340145	3570	3570	3570	3570	0
142	20230919	175800	297340145	3570	3570	3570	3570	0
143	20230919	175700	297340145	3570	3570	3570	3570	0
144	20230919	175600	297340145	3570	3570	3570	3570	0
145	20230919	175500	297340145	3570	3570	3570	3570	0
146	20230919	175400	297340145	3570	3570	3570	3570	0
147	20230919	175300	297340145	3570	3570	3570	3570	0
148	20230919	175200	297340145	3570	3570	3570	3570	0
149	20230919	175100	297340145	3570	3570	3570	3570	0
150	20230919	175000	297340145	3570	3570	3570	3570	0
151	20230919	174900	297340145	3570	3570	3570	3570	0
152	20230919	174800	297340145	3570	3570	3570	3570	10257
153	20230919	174700	297340145	3570	3570	3570	3570	0
154	20230919	174600	297340145	3570	3570	3570	3570	0
155	20230919	174500	297340145	3570	3570	3570	3570	0
156	20230919	174400	297340145	3570	3570	3570	3570	0
157	20230919	174300	297340145	3570	3570	3570	3570	0
158	20230919	174200	297340145	3570	3570	3570	3570	0
159	20230919	174100	297340145	3570	3570	3570	3570	0
160	20230919	174000	297340145	3570	3570	3570	3570	0
161	20230919	173900	297340145	3570	3570	3570	3570	0
162	20230919	173800	297340145	3570	3570	3570	3570	0
163	20230919	173700	297340145	3570	3570	3570	3570	0
164	20230919	173600	297340145	3570	3570	3570	3570	0
165	20230919	173500	297340145	3570	3570	3570	3570	0
166	20230919	173400	297340145	3570	3570	3570	3570	0
167	20230919	173300	297340145	3570	3570	3570	3570	0
168	20230919	173200	297340145	3570	3570	3570	3570	0
169	20230919	173100	297340145	3570	3570	3570	3570	0
170	20230919	173000	297340145	3570	3570	3570	3570	0
171	20230919	172900	297340145	3570	3570	3570	3570	0
172	20230919	172800	297340145	3570	3570	3570	3570	0
173	20230919	172700	297340145	3570	3570	3570	3570	0
174	20230919	172600	297340145	3570	3570	3570	3570	0
175	20230919	172500	297340145	3570	3570	3570	3570	0
176	20230919	172400	297340145	3570	3570	3570	3570	0
177	20230919	172300	297340145	3570	3570	3570	3570	0
178	20230919	172200	297340145	3570	3570	3570	3570	0
179	20230919	172100	297340145	3570	3570	3570	3570	0
180	20230919	172000	297340145	3570	3570	3570	3570	0
181	20230919	171900	297340145	3570	3570	3570	3570	0
182	20230919	171800	297340145	3570	3570	3570	3570	10257
183	20230919	171700	297340145	3570	3570	3570	3570	0
184	20230919	171600	297340145	3570	3570	3570	3570	0
185	20230919	171500	297340145	3570	3570	3570	3570	0
186	20230919	171400	297340145	3570	3570	3570	3570	0
187	20230919	171300	297340145	3570	3570	3570	3570	0
188	20230919	171200	297340145	3570	3570	3570	3570	0
189	20230919	171100	297340145	3570	3570	3570	3570	0
190	20230919	171000	297340145	3570	3570	3570	3570	0
191	20230919	170900	297340145	3570	3570	3570	3570	0
192	20230919	170800	297340145	3570	3570	3570	3570	0
193	20230919	170700	297340145	3570	3570	3570	3570	0
194	20230919	170600	297340145	3570	3570	3570	3570	0
195	20230919	170500	297340145	3570	3570	3570	3570	0
196	20230919	170400	297340145	3570	3570	3570	3570	0
197	20230919	170300	297340145	3570	3570	3570	3570	0
198	20230919	170200	297340145	3570	3570	3570	3570	0
199	20230919	170100	297340145	3570	3570	3570	3570	0
200	20230919	170000	297340145	3570	3570	3570	3570	0
201	20230919	165900	297340145	3570	3570	3570	3570	0
202	20230919	165800	297340145	3570	3570	3570	3570	0
203	20230919	165700	297340145	3570	3570	3570	3570	0
204	20230919	165600	297340145	3570	3570	3570	3570	0
205	20230919	165500	297340145	3570	3570	3570	3570	0
206	20230919	165400	297340145	3570	3570	3570	3570	0
207	20230919	165300	297340145	3570	3570	3570	3570	0
208	20230919	165200	297340145	3570	3570	3570	3570	0
209	20230919	165100	297340145	3570	3570	3570	3570	0
210	20230919	165000	297340145	3570	3570	3570	3570	0
211	20230919	164900	297340145	3570	3570	3570	3570	0
212	20230919	164800	297340145	3570	3570	3570	3570	10257
213	20230919	164700	297340145	3570	3570	3570	3570	0
214	20230919	164600	297340145	3570	3570	3570	3570	0
215	20230919	164500	297340145	3570	3570	3570	3570	0
216	20230919	164400	297340145	3570	3570	3570	3570	0
217	20230919	164300	297340145	3570	3570	3570	3570	0
218	20230919	164200	297340145	3570	3570	3570	3570	0
219	20230919	164100	297340145	3570	3570	3570	3570	0
220	20230919	164000	297340145	3570	3570	3570	3570	0
221	20230919	163900	297340145	3570	3570	3570	3570	0
222	20230919	163800	297340145	3570	3570	3570	3570	0
223	20230919	163700	297340145	3570	3570	3570	3570	0
224	20230919	163600	297340145	3570	3570	3570	3570	0
225	20230919	163500	297340145	3570	3570	3570	3570	0
226	20230919	163400	297340145	3570	3570	3570	3570	0
227	20230919	163300	297340145	3570	3570	3570	3570	0
228	20230919	163200	297340145	3570	3570	3570	3570	0
229	20230919	163100	297340145	3570	3570	3570	3570	0
230	20230919	163000	297340145	3570	3570	3570	3570	0
231	20230919	162900	297340145	3570	3570	3570	3570	0
232	20230919	162800	297340145	3570	3570	3570	3570	0
233	20230919	162700	297340145	3570	3570	3570	3570	0
234	20230919	162600	297340145	3570	3570	3570	3570	0
235	20230919	162500	297340145	3570	3570	3570	3570	0
236	20230919	162400	297340145	3570	3570	3570	3570	0
237	20230919	162300	297340145	3570	3570	3570	3570	0
238	20230919	162200	297340145	3570	3570	3570	3570	0
239	20230919	162100	297340145	3570	3570	3570	3570	0
240	20230919	162000	297340145	3570	3570	3570	3570	0
241	20230919	161900	297340145	3570	3570	3570	3570	0
242	20230919	161800	297340145	3570	3570	3570	3570	10257
243	20230919	161700	297340145	3570	3570	3570	3570	0
244	20230919	161600	297340145	3570	3570	3570	3570	0
245	20230919	161500	297340145	3570	3570	3570	3570	0
246	20230919	161400	297340145	3570	3570	3570	3570	0
247	20230919	161300	297340145	3570	3570	3570	3570	0
248	20230919	161200	297340145	3570	3570	3570	3570	0
249	20230919	161100	297340145	3570	3570	3570	3570	0
250	20230919	161000	297340145	3570	3570	3570	3570	0
251	20230919	160900	297340145	3570	3570	3570	3570	0
252	20230919	160800	297340145	3570	3570	3570	3570	0
253	20230919	160700	297340145	3570	3570	3570	3570	0
254	20230919	160600	297340145	3570	3570	3570	3570	0
255	20230919	160500	297340145	3570	3570	3570	3570	0
256	20230919	160400	297340145	3570	3570	3570	3570	0
257	20230919	160300	297340145	3570	3570	3570	3570	0
258	20230919	160200	297340145	3570	3570	3570	3570	0
259	20230919	160100	297340145	3570	3570	3570	3570	0
260	20230919	160000	297340145	3570	3570	3570	3570	0
261	20230919	155900	297340145	3570	3570	3570	3570	0
262	20230919	155800	297340145	3570	3570	3570	3570	0
263	20230919	155700	297340145	3570	3570	3570	3570	0
264	20230919	155600	297340145	3570	3570	3570	3570	0
265	20230919	155500	297340145	3570	3570	3570	3570	0
266	20230919	155400	297340145	3570	3570	3570	3570	0
267	20230919	155300	297340145	3570	3570	3570	3570	0
268	20230919	155200	297340145	3570	3570	3570	3570	0
269	20230919	155100	297340145	3570	3570	3570	3570	0
270	20230919	155000	297340145	3570	3570	3570	3570	0
271	20230919	154900	297340145	3570	3570	3570	3570	0
272	20230919	154800	297340145	3570	3570	3570	3570	10257
273	20230919	154700	297340145	3570	3570	3570	3570	0
274	20230919	154600	297340145	3570	3570	3570	3570	0
275	20230919	154500	297340145	3570	3570	3570	3570	0
276	20230919	154400	297340145	3570	3570	3570	3570	0
277	20230919	154300	297340145	3570	3570	3570	3570	0
278	20230919	154200	297340145	3570	3570	3570	3570	0
279	20230919	154100	297340145	3570	3570	3570	3570	0
280	20230919	154000	297340145	3570	3570	3570	3570	0
281	20230919	153900	297340145	3570	3570	3570	3570	0
282	20230919	153800	297340145	3570	3570	3570	3570	0
283	20230919	153700	297340145	3570	3570	3570	3570	0
284	20230919	153600	297340145	3570	3570	3570	3570	0
285	20230919	153500	297340145	3570	3570	3570	3570	0
286	20230919	153400	297340145	3570	3570	3570	3570	0
287	20230919	153300	297340145	3570	3570	3570	3570	0
288	20230919	153200	297340145	3570	3570	3570	3570	0
289	20230919	153100	297340145	3570	3570	3570	3570	0
290	20230919	153000	297340145	3570	3570	3570	3570	10257
291	20230919	152900	260722655	3545	3545	3545	3545	0
292	20230919	152800	260722655	3545	3545	3545	3545	0
293	20230919	152700	260722655	3545	3545	3545	3545	0
294	20230919	152600	260722655	3545	3545	3545	3545	0
295	20230919	152500	260722655	3545	3545	3545	3545	0
296	20230919	152400	260722655	3545	3545	3545	3545	0
297	20230919	152300	260722655	3545	3545	3545	3545	0
298	20230919	152200	260722655	3545	3545	3545	3545	0
299	20230919	152100	260722655	3545	3545	3545	3545	0
300	20230919	152000	260722655	3545	3545	3545	3545	0
301	20230919	151900	260722655	3545	3535	3545	3535	83
302	20230919	151800	260428900	3535	3535	3535	3535	45
303	20230919	151700	260269825	3530	3540	3540	3525	1146
304	20230919	151600	256214700	3525	3530	3530	3525	275
305	20230919	151500	255245125	3530	3530	3530	3530	48
306	20230919	151400	255075685	3540	3530	3540	3530	500
307	20230919	151300	253305935	3525	3530	3530	3520	859
308	20230919	151200	250276985	3530	3530	3530	3530	0
309	20230919	151100	250276985	3530	3530	3530	3530	1
310	20230919	151000	250273455	3525	3525	3525	3525	81
311	20230919	150900	249987930	3530	3530	3530	3530	0
312	20230919	150800	249987930	3530	3530	3530	3530	50
313	20230919	150700	249811430	3535	3535	3535	3535	0
314	20230919	150600	249811430	3535	3535	3535	3535	0
315	20230919	150500	249811430	3535	3515	3535	3515	191
316	20230919	150400	249140035	3520	3515	3520	3515	677
317	20230919	150300	246760375	3520	3520	3520	3520	0
318	20230919	150200	246760375	3520	3525	3525	3520	346
319	20230919	150100	245541825	3520	3525	3525	3520	233
320	20230919	150000	244721625	3525	3525	3525	3525	130
321	20230919	145900	244263375	3530	3530	3530	3530	106
322	20230919	145800	243889195	3530	3530	3530	3530	0
323	20230919	145700	243889195	3530	3530	3530	3530	0
324	20230919	145600	243889195	3530	3530	3530	3530	312
325	20230919	145500	242787835	3530	3530	3530	3530	1
326	20230919	145400	242784305	3535	3535	3535	3535	0
327	20230919	145300	242784305	3535	3535	3535	3535	1
328	20230919	145200	242780770	3535	3535	3535	3535	1000
329	20230919	145100	239245770	3535	3535	3535	3535	0
330	20230919	145000	239245770	3535	3540	3540	3520	2501
331	20230919	144900	230418525	3545	3545	3545	3545	9
332	20230919	144800	230386620	3540	3545	3545	3540	9
333	20230919	144700	230354720	3545	3545	3545	3545	20
334	20230919	144600	230283820	3540	3540	3540	3540	2
335	20230919	144500	230276740	3540	3540	3540	3540	1
336	20230919	144400	230273200	3540	3540	3540	3535	73
337	20230919	144300	230014915	3540	3535	3540	3535	702
338	20230919	144200	227529960	3535	3540	3540	3535	19
339	20230919	144100	227462705	3540	3540	3540	3540	10
340	20230919	144000	227427305	3535	3535	3535	3535	0
341	20230919	143900	227427305	3535	3535	3535	3535	0
342	20230919	143800	227427305	3535	3535	3535	3535	2
343	20230919	143700	227420235	3540	3535	3540	3535	57
344	20230919	143600	227218730	3535	3535	3535	3535	3
345	20230919	143500	227208125	3535	3535	3535	3535	103
346	20230919	143400	226844020	3545	3545	3545	3545	0
347	20230919	143300	226844020	3545	3545	3545	3545	0
348	20230919	143200	226844020	3545	3540	3545	3540	2
349	20230919	143100	226836935	3535	3535	3535	3535	10
350	20230919	143000	226801585	3535	3535	3535	3535	0
351	20230919	142900	226801585	3535	3535	3535	3535	4
352	20230919	142800	226787445	3535	3535	3535	3535	17
353	20230919	142700	226727350	3535	3535	3535	3535	110
354	20230919	142600	226338500	3535	3540	3540	3535	69
355	20230919	142500	226094245	3540	3545	3545	3540	97
356	20230919	142400	225750715	3545	3545	3545	3545	0
357	20230919	142300	225750715	3545	3545	3545	3545	0
358	20230919	142200	225750715	3545	3545	3545	3545	0
359	20230919	142100	225750715	3545	3545	3545	3545	0
360	20230919	142000	225750715	3545	3545	3545	3545	1
361	20230919	141900	225747170	3540	3540	3540	3540	0
362	20230919	141800	225747170	3540	3540	3540	3540	1
363	20230919	141700	225743630	3540	3540	3540	3540	1
364	20230919	141600	225740090	3545	3540	3545	3540	30
365	20230919	141500	225633885	3540	3540	3540	3540	0
366	20230919	141400	225633885	3540	3540	3540	3540	5
367	20230919	141300	225616185	3540	3540	3540	3540	5
368	20230919	141200	225598485	3540	3540	3540	3540	141
369	20230919	141100	225099345	3540	3540	3540	3540	2
370	20230919	141000	225092265	3535	3535	3535	3535	0
371	20230919	140900	225092265	3535	3535	3535	3535	0
372	20230919	140800	225092265	3535	3535	3535	3535	0
373	20230919	140700	225092265	3535	3535	3535	3535	9
374	20230919	140600	225060450	3535	3535	3535	3535	0
375	20230919	140500	225060450	3535	3535	3535	3535	0
376	20230919	140400	225060450	3535	3535	3535	3535	2
377	20230919	140300	225053380	3545	3545	3545	3535	6
378	20230919	140200	225032140	3535	3535	3535	3535	67
379	20230919	140100	224795295	3540	3540	3540	3540	0
380	20230919	140000	224795295	3540	3540	3540	3540	0
381	20230919	135900	224795295	3540	3540	3540	3540	0
382	20230919	135800	224795295	3540	3540	3540	3535	3455
383	20230919	135700	212581075	3540	3540	3540	3540	0
384	20230919	135600	212581075	3540	3540	3540	3540	0
385	20230919	135500	212581075	3540	3540	3540	3540	0
386	20230919	135400	212581075	3540	3540	3540	3540	4
387	20230919	135300	212566915	3540	3540	3540	3540	7
388	20230919	135200	212542135	3540	3540	3540	3540	107
389	20230919	135100	212163355	3535	3540	3540	3535	83
390	20230919	135000	211869550	3540	3540	3540	3540	20
391	20230919	134900	211798750	3545	3545	3545	3545	0
392	20230919	134800	211798750	3545	3545	3545	3545	0
393	20230919	134700	211798750	3545	3545	3545	3545	0
394	20230919	134600	211798750	3545	3545	3545	3545	1
395	20230919	134500	211795205	3535	3535	3535	3535	0
396	20230919	134400	211795205	3535	3535	3535	3535	25
397	20230919	134300	211706830	3535	3535	3535	3535	0
398	20230919	134200	211706830	3535	3540	3540	3535	690
399	20230919	134100	209266420	3535	3535	3535	3535	0
400	20230919	134000	209266420	3535	3535	3535	3535	0
401	20230919	133900	209266420	3535	3535	3535	3535	0
402	20230919	133800	209266420	3535	3535	3535	3535	0
403	20230919	133700	209266420	3535	3535	3535	3535	0
404	20230919	133600	209266420	3535	3535	3535	3535	0
405	20230919	133500	209266420	3535	3535	3535	3535	5
406	20230919	133400	209248745	3535	3530	3535	3530	309
407	20230919	133300	208157490	3530	3535	3540	3530	92
408	20230919	133200	207832640	3530	3525	3535	3525	202
409	20230919	133100	207119020	3530	3530	3530	3530	1
410	20230919	133000	207115490	3535	3530	3535	3525	57
411	20230919	132900	206914550	3530	3535	3535	3530	11
412	20230919	132800	206875710	3540	3535	3540	3535	60
413	20230919	132700	206663605	3535	3535	3535	3535	0
414	20230919	132600	206663605	3535	3535	3535	3535	2
415	20230919	132500	206656535	3530	3530	3530	3530	11
416	20230919	132400	206617705	3530	3530	3530	3530	9
417	20230919	132300	206585935	3530	3520	3530	3520	169
418	20230919	132200	205991025	3540	3535	3540	3535	83
419	20230919	132100	205697615	3540	3520	3540	3520	316
420	20230919	132000	204582745	3525	3525	3525	3525	35
421	20230919	131900	204459370	3525	3525	3525	3525	0
422	20230919	131800	204459370	3525	3520	3530	3520	126
423	20230919	131700	204015735	3520	3510	3520	3510	136
424	20230919	131600	203538285	3510	3495	3510	3490	419
425	20230919	131500	202073495	3495	3495	3495	3490	297
426	20230919	131400	201036800	3495	3485	3500	3485	1794
427	20230919	131300	194771290	3485	3475	3490	3475	1575
428	20230919	131200	189284800	3475	3470	3480	3470	9155
429	20230919	131100	157505295	3325	3325	3325	3325	0
430	20230919	131000	157505295	3325	3525	3525	3325	16468
431	20230919	130900	100238210	3535	3535	3535	3535	0
432	20230919	130800	100238210	3535	3530	3535	3530	2
433	20230919	130700	100231145	3530	3530	3530	3530	1
434	20230919	130600	100227615	3520	3525	3525	3520	1000
435	20230919	130500	96707590	3525	3535	3535	3525	1500
436	20230919	130400	91412930	3550	3550	3550	3550	0
437	20230919	130300	91412930	3550	3535	3550	3535	7
438	20230919	130200	91388170	3535	3535	3535	3535	0
439	20230919	130100	91388170	3535	3535	3535	3535	0
440	20230919	130000	91388170	3535	3535	3535	3535	0
441	20230919	125900	91388170	3535	3535	3535	3535	0
442	20230919	125800	91388170	3535	3535	3535	3535	0
443	20230919	125700	91388170	3535	3535	3535	3535	590
444	20230919	125600	89302520	3535	3535	3535	3535	0
445	20230919	125500	89302520	3535	3535	3535	3535	0
446	20230919	125400	89302520	3535	3540	3540	3535	337
447	20230919	125300	88109555	3550	3550	3550	3550	0
448	20230919	125200	88109555	3550	3550	3550	3550	0
449	20230919	125100	88109555	3550	3550	3550	3550	0
450	20230919	125000	88109555	3550	3550	3550	3550	0
451	20230919	124900	88109555	3550	3550	3550	3550	18
452	20230919	124800	88045655	3550	3550	3550	3550	0
453	20230919	124700	88045655	3550	3550	3550	3550	0
454	20230919	124600	88045655	3550	3550	3550	3550	1
455	20230919	124500	88042105	3535	3535	3535	3535	1
456	20230919	124400	88038570	3550	3550	3550	3550	0
457	20230919	124300	88038570	3550	3550	3550	3550	0
458	20230919	124200	88038570	3550	3535	3550	3535	2
459	20230919	124100	88031485	3550	3550	3550	3550	0
460	20230919	124000	88031485	3550	3550	3550	3550	0
461	20230919	123900	88031485	3550	3550	3550	3550	0
462	20230919	123800	88031485	3550	3540	3550	3540	2
463	20230919	123700	88024395	3540	3535	3540	3535	76
464	20230919	123600	87755480	3535	3545	3545	3535	645
465	20230919	123500	85471490	3550	3550	3550	3550	0
466	20230919	123400	85471490	3550	3550	3550	3550	2
467	20230919	123300	85464390	3545	3545	3545	3545	100
468	20230919	123200	85109890	3545	3545	3545	3545	0
469	20230919	123100	85109890	3545	3545	3545	3545	165
470	20230919	123000	84524965	3540	3540	3540	3540	0
471	20230919	122900	84524965	3540	3540	3540	3540	0
472	20230919	122800	84524965	3540	3540	3540	3540	0
473	20230919	122700	84524965	3540	3540	3540	3540	0
474	20230919	122600	84524965	3540	3540	3540	3540	0
475	20230919	122500	84524965	3540	3540	3540	3540	0
476	20230919	122400	84524965	3540	3540	3540	3540	0
477	20230919	122300	84524965	3540	3540	3540	3540	0
478	20230919	122200	84524965	3540	3540	3540	3540	0
479	20230919	122100	84524965	3540	3545	3545	3540	1848
480	20230919	122000	77980815	3550	3550	3550	3550	0
481	20230919	121900	77980815	3550	3550	3550	3550	0
482	20230919	121800	77980815	3550	3550	3550	3550	15
483	20230919	121700	77927565	3555	3550	3555	3550	37
484	20230919	121600	77796180	3550	3550	3550	3550	0
485	20230919	121500	77796180	3550	3550	3550	3550	0
486	20230919	121400	77796180	3550	3550	3550	3550	0
487	20230919	121300	77796180	3550	3550	3550	3550	0
488	20230919	121200	77796180	3550	3550	3550	3550	0
489	20230919	121100	77796180	3550	3550	3550	3550	0
490	20230919	121000	77796180	3550	3550	3550	3550	10
491	20230919	120900	77760680	3550	3550	3550	3550	0
492	20230919	120800	77760680	3550	3550	3550	3550	0
493	20230919	120700	77760680	3550	3550	3550	3550	0
494	20230919	120600	77760680	3550	3550	3550	3550	0
495	20230919	120500	77760680	3550	3550	3550	3550	0
496	20230919	120400	77760680	3550	3550	3550	3550	10
497	20230919	120300	77725180	3555	3555	3555	3555	0
498	20230919	120200	77725180	3555	3555	3555	3555	0
499	20230919	120100	77725180	3555	3555	3555	3555	1
500	20230919	120000	77721625	3545	3545	3545	3545	0
501	20230919	115900	77721625	3545	3545	3545	3545	0
502	20230919	115800	77721625	3545	3545	3545	3545	0
503	20230919	115700	77721625	3545	3545	3545	3545	0
504	20230919	115600	77721625	3545	3545	3545	3545	386
505	20230919	115500	76353255	3550	3550	3550	3550	892
506	20230919	115400	73186655	3555	3555	3555	3555	1
507	20230919	115300	73183100	3555	3555	3555	3555	1
508	20230919	115200	73179545	3555	3560	3560	3555	315
509	20230919	115100	72059155	3560	3560	3560	3560	0
510	20230919	115000	72059155	3560	3560	3560	3560	7
511	20230919	114900	72034235	3565	3565	3565	3565	0
512	20230919	114800	72034235	3565	3565	3565	3565	0
513	20230919	114700	72034235	3565	3565	3565	3565	0
514	20230919	114600	72034235	3565	3565	3565	3565	1
515	20230919	114500	72030670	3560	3560	3560	3560	0
516	20230919	114400	72030670	3560	3560	3560	3560	0
517	20230919	114300	72030670	3560	3560	3560	3560	0
518	20230919	114200	72030670	3560	3565	3565	3560	284
519	20230919	114100	71019370	3570	3570	3570	3570	0
520	20230919	114000	71019370	3570	3570	3570	3570	0
521	20230919	113900	71019370	3570	3570	3570	3570	0
522	20230919	113800	71019370	3570	3570	3570	3570	0
523	20230919	113700	71019370	3570	3570	3570	3570	0
524	20230919	113600	71019370	3570	3570	3570	3570	0
525	20230919	113500	71019370	3570	3570	3570	3570	0
526	20230919	113400	71019370	3570	3570	3570	3570	0
527	20230919	113300	71019370	3570	3570	3570	3570	0
528	20230919	113200	71019370	3570	3570	3570	3570	0
529	20230919	113100	71019370	3570	3570	3570	3570	1
530	20230919	113000	71015800	3550	3550	3550	3550	0
531	20230919	112900	71015800	3550	3550	3550	3550	0
532	20230919	112800	71015800	3550	3550	3550	3550	0
533	20230919	112700	71015800	3550	3550	3550	3550	0
534	20230919	112600	71015800	3550	3565	3565	3550	3000
535	20230919	112500	60342970	3565	3565	3565	3565	300
536	20230919	112400	59273470	3570	3570	3570	3570	0
537	20230919	112300	59273470	3570	3570	3570	3570	29
538	20230919	112200	59169940	3570	3570	3570	3570	5
539	20230919	112100	59152090	3570	3570	3570	3570	0
540	20230919	112000	59152090	3570	3570	3570	3570	0
541	20230919	111900	59152090	3570	3570	3570	3570	0
542	20230919	111800	59152090	3570	3570	3570	3570	0
543	20230919	111700	59152090	3570	3570	3570	3570	0
544	20230919	111600	59152090	3570	3570	3570	3570	0
545	20230919	111500	59152090	3570	3570	3570	3570	0
546	20230919	111400	59152090	3570	3570	3570	3570	1
547	20230919	111300	59148520	3570	3570	3570	3570	373
548	20230919	111200	57816910	3565	3565	3565	3565	0
549	20230919	111100	57816910	3565	3565	3565	3565	0
550	20230919	111000	57816910	3565	3565	3565	3565	91
551	20230919	110900	57492495	3565	3565	3565	3565	5
552	20230919	110800	57474670	3565	3565	3565	3565	0
553	20230919	110700	57474670	3565	3565	3565	3565	0
554	20230919	110600	57474670	3565	3565	3565	3565	0
555	20230919	110500	57474670	3565	3565	3565	3565	1180
556	20230919	110400	53267970	3565	3565	3565	3565	7
557	20230919	110300	53243015	3565	3565	3565	3565	0
558	20230919	110200	53243015	3565	3565	3565	3565	34
559	20230919	110100	53121805	3565	3565	3565	3565	0
560	20230919	110000	53121805	3565	3565	3565	3565	5
561	20230919	105900	53103980	3565	3565	3565	3565	29
562	20230919	105800	53000595	3565	3565	3565	3565	5
563	20230919	105700	52982770	3565	3565	3565	3565	6
564	20230919	105600	52961380	3565	3565	3565	3565	0
565	20230919	105500	52961380	3565	3565	3565	3565	34
566	20230919	105400	52840170	3565	3565	3565	3565	0
567	20230919	105300	52840170	3565	3565	3565	3565	0
568	20230919	105200	52840170	3565	3565	3565	3565	30
569	20230919	105100	52733220	3565	3565	3565	3565	6
570	20230919	105000	52711830	3555	3555	3555	3555	0
571	20230919	104900	52711830	3555	3555	3555	3555	0
572	20230919	104800	52711830	3555	3555	3555	3555	0
573	20230919	104700	52711830	3555	3555	3555	3555	0
574	20230919	104600	52711830	3555	3555	3555	3555	0
575	20230919	104500	52711830	3555	3555	3555	3555	0
576	20230919	104400	52711830	3555	3560	3560	3555	1500
577	20230919	104300	47374920	3565	3565	3565	3565	34
578	20230919	104200	47253710	3565	3565	3565	3565	0
579	20230919	104100	47253710	3565	3565	3565	3565	0
580	20230919	104000	47253710	3565	3565	3565	3565	35
581	20230919	103900	47128935	3565	3565	3565	3565	0
582	20230919	103800	47128935	3565	3565	3565	3565	0
583	20230919	103700	47128935	3565	3565	3565	3565	42
584	20230919	103600	46979205	3560	3560	3560	3560	0
585	20230919	103500	46979205	3560	3560	3560	3560	9
586	20230919	103400	46947165	3555	3555	3555	3555	3
587	20230919	103300	46936500	3560	3560	3560	3560	5
588	20230919	103200	46918700	3560	3560	3560	3560	300
589	20230919	103100	45850700	3560	3560	3560	3560	13
590	20230919	103000	45804420	3560	3560	3560	3560	5
591	20230919	102900	45786620	3560	3560	3560	3560	29
592	20230919	102800	45683380	3560	3560	3560	3560	0
593	20230919	102700	45683380	3560	3560	3560	3560	0
594	20230919	102600	45683380	3560	3560	3560	3560	187
595	20230919	102500	45017660	3560	3560	3560	3560	0
596	20230919	102400	45017660	3560	3560	3560	3560	0
597	20230919	102300	45017660	3560	3560	3560	3560	504
598	20230919	102200	43223420	3565	3565	3565	3565	26
599	20230919	102100	43130730	3565	3565	3565	3565	5
600	20230919	102000	43112905	3565	3565	3565	3565	29
601	20230919	101900	43009520	3565	3565	3565	3565	0
602	20230919	101800	43009520	3565	3565	3565	3565	5
603	20230919	101700	42991695	3565	3565	3565	3565	27
604	20230919	101600	42895440	3565	3565	3565	3565	20
605	20230919	101500	42824140	3565	3565	3565	3565	70
606	20230919	101400	42574590	3565	3565	3565	3565	339
607	20230919	101300	41366055	3565	3565	3565	3565	59
608	20230919	101200	41155720	3565	3565	3565	3565	79
609	20230919	101100	40874085	3565	3565	3565	3565	0
610	20230919	101000	40874085	3565	3565	3565	3565	5
611	20230919	100900	40856260	3565	3565	3565	3565	31
612	20230919	100800	40745745	3565	3565	3565	3565	0
613	20230919	100700	40745745	3565	3565	3565	3565	5
614	20230919	100600	40727920	3555	3555	3555	3555	0
615	20230919	100500	40727920	3555	3555	3555	3555	34
616	20230919	100400	40607050	3555	3555	3555	3555	44
617	20230919	100300	40450630	3555	3555	3555	3555	6
618	20230919	100200	40429300	3555	3555	3555	3555	1158
619	20230919	100100	36312610	3555	3555	3555	3555	10
620	20230919	100000	36277060	3555	3555	3555	3555	825
621	20230919	095900	33344185	3565	3565	3565	3565	21
622	20230919	095800	33269320	3565	3565	3565	3565	51
623	20230919	095700	33087505	3570	3570	3570	3570	0
624	20230919	095600	33087505	3570	3565	3570	3560	1942
625	20230919	095500	26171265	3570	3570	3570	3570	33
626	20230919	095400	26053455	3570	3570	3570	3570	0
627	20230919	095300	26053455	3570	3575	3575	3565	528
628	20230919	095200	24170970	3575	3570	3575	3565	1054
629	20230919	095100	20412570	3570	3570	3570	3570	1
630	20230919	095000	20409000	3575	3575	3575	3575	0
631	20230919	094900	20409000	3575	3575	3575	3575	50
632	20230919	094800	20230250	3570	3580	3580	3570	487
633	20230919	094700	18491135	3585	3585	3585	3585	5
634	20230919	094600	18473210	3585	3585	3585	3585	0
635	20230919	094500	18473210	3585	3585	3585	3585	5
636	20230919	094400	18455285	3585	3585	3585	3585	0
637	20230919	094300	18455285	3585	3580	3585	3580	361
638	20230919	094200	17162645	3580	3580	3580	3580	162
639	20230919	094100	16582685	3580	3575	3580	3570	300
640	20230919	094000	15510070	3585	3585	3585	3585	0
641	20230919	093900	15510070	3585	3585	3585	3585	1
642	20230919	093800	15506485	3585	3585	3585	3585	22
643	20230919	093700	15427615	3585	3585	3585	3585	0
644	20230919	093600	15427615	3585	3585	3585	3585	15
645	20230919	093500	15373840	3585	3585	3585	3585	109
646	20230919	093400	14983075	3585	3585	3585	3585	1
647	20230919	093300	14979490	3580	3580	3580	3580	3
648	20230919	093200	14968750	3580	3590	3590	3580	14
649	20230919	093100	14918620	3585	3585	3585	3585	1
650	20230919	093000	14915035	3580	3580	3580	3580	40
651	20230919	092900	14771835	3580	3580	3580	3580	0
652	20230919	092800	14771835	3580	3580	3580	3580	2
653	20230919	092700	14764675	3580	3580	3580	3580	0
654	20230919	092600	14764675	3580	3580	3580	3580	152
655	20230919	092500	14220515	3590	3590	3590	3590	1
656	20230919	092400	14216925	3590	3590	3590	3590	10
657	20230919	092300	14181025	3590	3590	3590	3590	100
658	20230919	092200	13822025	3590	3590	3590	3590	0
659	20230919	092100	13822025	3590	3590	3590	3590	0
660	20230919	092000	13822025	3590	3590	3590	3590	0
661	20230919	091900	13822025	3590	3590	3590	3590	1
662	20230919	091800	13818435	3580	3590	3595	3580	220
663	20230919	091700	13029350	3595	3590	3595	3590	12
664	20230919	091600	12986265	3590	3585	3590	3585	11
665	20230919	091500	12946825	3585	3585	3585	3585	91
666	20230919	091400	12620590	3585	3585	3585	3585	0
667	20230919	091300	12620590	3585	3585	3585	3585	9
668	20230919	091200	12588325	3585	3585	3585	3585	0
669	20230919	091100	12588325	3585	3585	3585	3585	176
670	20230919	091000	11957365	3580	3580	3580	3580	1199
671	20230919	090900	7664945	3580	3580	3580	3580	11
672	20230919	090800	7625565	3580	3580	3580	3580	361
673	20230919	090700	6333185	3580	3580	3580	3580	0
674	20230919	090600	6333185	3580	3580	3580	3580	1
675	20230919	090500	6329605	3580	3575	3580	3575	40
676	20230919	090400	6186515	3575	3575	3575	3575	1
677	20230919	090300	6182940	3560	3560	3560	3560	0
678	20230919	090200	6182940	3560	3560	3560	3560	588
679	20230919	090100	4089660	3580	3580	3580	3580	0
680	20230919	090000	4089660	3580	3550	3580	3550	1152